Invesco CurrencyShares Canadian Dollar Trust (FXC) Exchange: NYSE ARCA
Data as of May 2, 2025
$68.34 ($-0.02) -0.03%
Invesco CurrencyShares Canadian Dollar Trust - Daily Information
Click for more stock information on Invesco CurrencyShares Canadian Dollar Trust.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $68.41 |
| Previous Close | $68.34 |
| High | $68.51 |
| Low | $68.27 |
| Adjusted Open | $68.41 |
| Previous Adjusted Close | $68.34 |
| Adjusted High | $68.51 |
| Adjusted Low | $68.27 |
About Invesco CurrencyShares Canadian Dollar Trust (FXC)
Guggenheim CurrencyShares Canadian Dollar Trust, formerly CurrencyShares Canadian Dollar Trust, is a grantor trust. The Trust issues shares (the Shares) in blocks of 50,000 (a Basket) in exchange for deposits of Canadian dollars and distributes Canadian dollars in connection with the redemption of Baskets. The investment objective of the Trust is for the Shares to reflect the price of Canadian Dollars. The Bank of New York Mellon serves as the Trustee. The Trust's sponsor is Rydex Specialized Products LLC, which is doing business as Rydex Investments.
Invest in Invesco CurrencyShares Canadian Dollar Trust (FXC)
Historical Stock Data for Invesco CurrencyShares Canadian Dollar Trust (FXC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | $68.41 | $68.51 | $68.27 | $68.34 | $68.34 | 27,907 |
| 2025-03-27 | $68.32 | $68.40 | $68.26 | $68.36 | $68.36 | 30,371 |
| 2025-03-26 | $68.59 | $68.69 | $68.41 | $68.48 | $68.48 | 23,468 |
| 2025-03-25 | $68.46 | $68.50 | $68.30 | $68.49 | $68.49 | 42,344 |
| 2025-03-24 | $68.06 | $68.41 | $68.06 | $68.29 | $68.29 | 63,466 |
| 2025-03-21 | $68.04 | $68.20 | $68.04 | $68.18 | $68.18 | 38,088 |
| 2025-03-20 | $67.91 | $68.29 | $67.91 | $68.28 | $68.28 | 33,484 |
| 2025-03-19 | $68.29 | $68.31 | $68.14 | $68.25 | $68.25 | 20,478 |
| 2025-03-18 | $68.52 | $68.52 | $68.28 | $68.38 | $68.38 | 32,622 |
| 2025-03-17 | $68.24 | $68.47 | $68.24 | $68.44 | $68.44 | 41,890 |
| 2025-03-14 | $67.88 | $68.09 | $67.78 | $68.06 | $68.06 | 20,237 |
| 2025-03-13 | $67.90 | $67.96 | $67.65 | $67.75 | $67.75 | 23,858 |
| 2025-03-12 | $67.87 | $68.10 | $67.75 | $68.00 | $68.00 | 37,957 |
| 2025-03-11 | $67.83 | $67.92 | $67.32 | $67.85 | $67.85 | 87,329 |
| 2025-03-10 | $67.85 | $67.85 | $67.56 | $67.69 | $67.69 | 40,314 |
| 2025-03-07 | $68.11 | $68.18 | $67.80 | $68.03 | $68.03 | 43,114 |
| 2025-03-06 | $68.13 | $68.58 | $68.09 | $68.33 | $68.33 | 116,882 |
| 2025-03-05 | $67.98 | $68.18 | $67.78 | $68.15 | $68.15 | 116,358 |
| 2025-03-04 | $67.59 | $67.59 | $67.22 | $67.51 | $67.51 | 66,873 |
| 2025-03-03 | $67.91 | $67.98 | $67.20 | $67.34 | $67.34 | 64,414 |
| 2025-02-28 | $67.73 | $67.83 | $67.57 | $67.57 | $67.53 | 73,062 |
| 2025-02-27 | $67.85 | $67.85 | $67.65 | $67.67 | $67.63 | 45,673 |
| 2025-02-26 | $68.08 | $68.37 | $68.08 | $68.18 | $68.14 | 106,852 |
| 2025-02-25 | $68.59 | $68.61 | $68.32 | $68.32 | $68.28 | 52,134 |
| 2025-02-24 | $68.80 | $68.83 | $68.55 | $68.56 | $68.52 | 85,780 |
| 2025-02-21 | $69.00 | $69.00 | $68.72 | $68.75 | $68.71 | 80,652 |
| 2025-02-20 | $68.93 | $69.05 | $68.89 | $69.02 | $68.98 | 16,476 |
| 2025-02-19 | $68.76 | $68.88 | $68.65 | $68.78 | $68.74 | 68,409 |
| 2025-02-18 | $68.90 | $68.95 | $68.82 | $68.94 | $68.90 | 71,372 |
| 2025-02-14 | $69.08 | $69.08 | $68.95 | $68.99 | $68.95 | 56,335 |
| 2025-02-13 | $68.46 | $68.92 | $68.46 | $68.90 | $68.86 | 89,903 |
| 2025-02-12 | $68.25 | $68.55 | $68.23 | $68.43 | $68.39 | 42,427 |
| 2025-02-11 | $68.30 | $68.47 | $68.26 | $68.45 | $68.41 | 39,577 |
| 2025-02-10 | $68.22 | $68.34 | $68.17 | $68.34 | $68.30 | 46,076 |
| 2025-02-07 | $68.43 | $68.49 | $68.23 | $68.45 | $68.45 | 73,644 |
| 2025-02-06 | $68.16 | $68.36 | $68.13 | $68.35 | $68.35 | 109,259 |
| 2025-02-05 | $68.50 | $68.50 | $68.24 | $68.29 | $68.29 | 111,999 |
| 2025-02-04 | $68.00 | $68.35 | $67.97 | $68.29 | $68.29 | 91,199 |
| 2025-02-03 | $66.76 | $67.28 | $66.52 | $67.12 | $67.12 | 168,331 |
| 2025-01-31 | $67.32 | $68.04 | $67.22 | $67.32 | $67.27 | 168,463 |
| 2025-01-30 | $67.94 | $67.94 | $67.03 | $67.53 | $67.48 | 97,689 |
| 2025-01-29 | $67.68 | $67.85 | $67.66 | $67.78 | $67.78 | 12,028 |
| 2025-01-28 | $68.10 | $68.10 | $67.90 | $67.93 | $67.93 | 13,505 |
| 2025-01-27 | $68.09 | $68.09 | $67.93 | $68.04 | $68.04 | 27,637 |
| 2025-01-24 | $68.32 | $68.32 | $68.14 | $68.14 | $68.14 | 22,836 |
| 2025-01-23 | $67.94 | $68.16 | $67.90 | $68.00 | $68.00 | 14,467 |
| 2025-01-22 | $68.05 | $68.05 | $67.94 | $67.94 | $67.94 | 19,892 |
| 2025-01-21 | $67.83 | $68.28 | $67.80 | $68.20 | $68.20 | 101,179 |
| 2025-01-17 | $67.73 | $67.95 | $67.55 | $67.58 | $67.58 | 25,117 |
| 2025-01-16 | $67.97 | $68.00 | $67.88 | $67.89 | $67.89 | 19,845 |
| 2025-01-15 | $68.29 | $68.32 | $68.09 | $68.21 | $68.21 | 29,293 |
| 2025-01-14 | $67.93 | $68.09 | $67.93 | $68.07 | $68.07 | 20,369 |
| 2025-01-13 | $67.83 | $67.89 | $67.79 | $67.88 | $67.88 | 25,324 |
| 2025-01-10 | $67.95 | $67.95 | $67.69 | $67.75 | $67.75 | 28,783 |
| 2025-01-08 | $67.98 | $67.98 | $67.87 | $67.95 | $67.95 | 86,098 |
| 2025-01-07 | $68.24 | $68.27 | $68.06 | $68.10 | $68.10 | 30,174 |
| 2025-01-06 | $68.16 | $68.27 | $68.00 | $68.22 | $68.22 | 150,788 |
| 2025-01-03 | $67.86 | $67.86 | $67.55 | $67.64 | $67.64 | 61,266 |
| 2025-01-02 | $67.68 | $67.90 | $67.68 | $67.89 | $67.89 | 102,778 |
| 2024-12-31 | $67.94 | $68.05 | $67.91 | $68.02 | $67.96 | 12,831 |
| 2024-12-30 | $67.90 | $68.15 | $67.82 | $68.15 | $68.09 | 58,369 |
| 2024-12-27 | $67.92 | $67.92 | $67.71 | $67.85 | $67.79 | 26,290 |
| 2024-12-26 | $67.94 | $67.94 | $67.86 | $67.89 | $67.83 | 11,904 |
| 2024-12-24 | $68.08 | $68.10 | $67.96 | $68.04 | $67.97 | 13,331 |
| 2024-12-23 | $67.82 | $68.08 | $67.80 | $68.07 | $68.01 | 25,988 |
| 2024-12-20 | $67.99 | $68.23 | $67.99 | $68.09 | $68.03 | 48,750 |
| 2024-12-19 | $68.07 | $68.18 | $67.97 | $67.98 | $67.92 | 35,776 |
| 2024-12-18 | $68.39 | $68.39 | $67.72 | $67.77 | $67.71 | 68,756 |
| 2024-12-17 | $68.46 | $68.46 | $68.27 | $68.33 | $68.27 | 23,214 |
| 2024-12-16 | $68.70 | $68.73 | $68.52 | $68.63 | $68.57 | 17,067 |
| 2024-12-13 | $68.75 | $68.76 | $68.64 | $68.67 | $68.61 | 23,040 |
| 2024-12-12 | $69.00 | $69.00 | $68.74 | $68.74 | $68.67 | 23,775 |
| 2024-12-11 | $68.90 | $69.24 | $68.89 | $69.01 | $68.95 | 25,453 |
| 2024-12-10 | $69.00 | $69.03 | $68.88 | $68.99 | $68.93 | 11,826 |
| 2024-12-09 | $69.36 | $69.36 | $68.97 | $68.99 | $68.93 | 35,915 |
| 2024-12-06 | $69.29 | $69.29 | $69.00 | $69.08 | $69.02 | 27,566 |
| 2024-12-05 | $69.77 | $69.77 | $69.48 | $69.66 | $69.60 | 11,776 |
| 2024-12-04 | $69.54 | $69.54 | $69.45 | $69.47 | $69.41 | 3,191 |
| 2024-12-03 | $69.63 | $69.63 | $69.43 | $69.45 | $69.39 | 13,293 |
| 2024-12-02 | $69.58 | $69.59 | $69.42 | $69.57 | $69.51 | 16,597 |
| 2024-11-29 | $69.66 | $69.85 | $69.66 | $69.85 | $69.85 | 3,363 |
| 2024-11-27 | $69.63 | $69.80 | $69.62 | $69.76 | $69.76 | 6,612 |
| 2024-11-26 | $69.34 | $69.55 | $69.27 | $69.51 | $69.51 | 23,695 |
| 2024-11-25 | $70.01 | $70.02 | $69.88 | $69.95 | $69.95 | 8,511 |
| 2024-11-22 | $70.02 | $70.04 | $69.95 | $69.97 | $69.97 | 4,101 |
| 2024-11-21 | $70.09 | $70.19 | $69.99 | $70.01 | $70.01 | 11,328 |
| 2024-11-20 | $69.88 | $69.95 | $69.81 | $69.95 | $69.95 | 7,861 |
| 2024-11-19 | $69.89 | $70.04 | $69.89 | $70.04 | $70.04 | 16,691 |
| 2024-11-18 | $69.48 | $69.84 | $69.48 | $69.81 | $69.81 | 11,823 |
| 2024-11-15 | $69.48 | $69.51 | $69.37 | $69.43 | $69.43 | 29,155 |
| 2024-11-14 | $69.78 | $69.80 | $69.53 | $69.58 | $69.58 | 16,311 |
| 2024-11-13 | $69.98 | $69.98 | $69.82 | $69.82 | $69.82 | 16,407 |
| 2024-11-12 | $70.09 | $70.15 | $70.04 | $70.12 | $70.12 | 17,430 |
| 2024-11-11 | $70.13 | $70.27 | $70.11 | $70.24 | $70.24 | 14,095 |
| 2024-11-08 | $70.30 | $70.33 | $70.22 | $70.24 | $70.24 | 20,366 |
| 2024-11-07 | $70.47 | $70.60 | $70.44 | $70.52 | $70.52 | 29,051 |
| 2024-11-06 | $70.08 | $70.21 | $70.05 | $70.15 | $70.15 | 30,047 |
| 2024-11-05 | $70.51 | $70.68 | $70.51 | $70.68 | $70.68 | 22,492 |
| 2024-11-04 | $70.39 | $70.46 | $70.32 | $70.33 | $70.33 | 10,830 |
| 2024-11-01 | $70.27 | $70.29 | $70.04 | $70.06 | $70.06 | 19,977 |
| 2024-10-31 | $70.41 | $70.44 | $70.23 | $70.33 | $70.33 | 41,540 |
| 2024-10-30 | $70.29 | $70.45 | $70.25 | $70.41 | $70.41 | 10,053 |
| 2024-10-29 | $70.38 | $70.45 | $70.27 | $70.34 | $70.34 | 15,147 |
| 2024-10-28 | $70.46 | $70.51 | $70.43 | $70.51 | $70.51 | 30,517 |
| 2024-10-25 | $70.62 | $70.63 | $70.45 | $70.45 | $70.45 | 6,734 |
| 2024-10-24 | $70.77 | $70.77 | $70.59 | $70.63 | $70.63 | 28,023 |
| 2024-10-23 | $70.65 | $70.74 | $70.59 | $70.72 | $70.72 | 21,015 |
| 2024-10-22 | $70.79 | $70.83 | $70.74 | $70.78 | $70.78 | 8,321 |
| 2024-10-21 | $70.72 | $70.77 | $70.65 | $70.72 | $70.72 | 5,246 |
| 2024-10-18 | $70.92 | $70.92 | $70.83 | $70.85 | $70.85 | 6,023 |
| 2024-10-17 | $70.98 | $71.02 | $70.89 | $70.89 | $70.89 | 10,182 |
| 2024-10-16 | $71.00 | $71.15 | $70.99 | $71.14 | $71.14 | 6,994 |
| 2024-10-15 | $70.87 | $70.93 | $70.76 | $70.93 | $70.93 | 9,888 |
| 2024-10-14 | $70.85 | $70.91 | $70.85 | $70.89 | $70.89 | 4,648 |
| 2024-10-11 | $71.10 | $71.16 | $70.99 | $71.07 | $71.07 | 9,148 |
| 2024-10-10 | $71.10 | $71.17 | $71.00 | $71.17 | $71.17 | 12,081 |
| 2024-10-09 | $71.41 | $71.50 | $71.27 | $71.29 | $71.29 | 12,989 |
| 2024-10-08 | $71.64 | $71.64 | $71.50 | $71.64 | $71.64 | 3,275 |
| 2024-10-07 | $71.85 | $71.90 | $71.73 | $71.75 | $71.75 | 4,679 |
| 2024-10-04 | $71.92 | $72.03 | $71.92 | $72.02 | $72.02 | 5,649 |
| 2024-10-03 | $72.28 | $72.28 | $72.10 | $72.10 | $72.10 | 8,098 |
| 2024-10-02 | $72.50 | $72.50 | $72.39 | $72.41 | $72.41 | 4,732 |
| 2024-10-01 | $72.35 | $72.48 | $72.31 | $72.46 | $72.46 | 7,167 |
| 2024-09-30 | $72.54 | $72.54 | $72.33 | $72.39 | $72.28 | 6,222 |
| 2024-09-27 | $72.60 | $72.62 | $72.37 | $72.42 | $72.32 | 5,942 |
| 2024-09-26 | $72.53 | $72.66 | $72.53 | $72.63 | $72.52 | 14,259 |
| 2024-09-25 | $72.83 | $72.83 | $72.55 | $72.55 | $72.45 | 9,493 |
| 2024-09-24 | $72.56 | $72.82 | $72.46 | $72.79 | $72.68 | 147,276 |
| 2024-09-23 | $72.34 | $72.55 | $72.34 | $72.44 | $72.34 | 35,360 |
| 2024-09-20 | $72.10 | $72.18 | $72.10 | $72.13 | $72.03 | 20,171 |
| 2024-09-19 | $72.13 | $72.21 | $71.87 | $72.16 | $72.06 | 14,846 |
| 2024-09-18 | $72.00 | $72.25 | $71.85 | $71.86 | $71.76 | 122,288 |
| 2024-09-17 | $71.96 | $71.97 | $71.90 | $71.92 | $71.82 | 4,026 |
| 2024-09-16 | $72.07 | $72.07 | $71.88 | $71.99 | $71.89 | 5,315 |
| 2024-09-13 | $72.03 | $72.05 | $71.92 | $71.93 | $71.83 | 7,382 |
| 2024-09-12 | $71.96 | $72.04 | $71.89 | $72.04 | $71.94 | 5,367 |
| 2024-09-11 | $71.89 | $72.05 | $71.78 | $72.05 | $71.95 | 3,098 |
| 2024-09-10 | $71.98 | $71.98 | $71.84 | $71.87 | $71.77 | 4,184 |
| 2024-09-09 | $72.05 | $72.15 | $72.02 | $72.08 | $71.97 | 4,139 |
| 2024-09-06 | $72.34 | $72.34 | $71.99 | $72.07 | $71.97 | 5,432 |
| 2024-09-05 | $72.32 | $72.36 | $72.30 | $72.36 | $72.26 | 3,113 |
| 2024-09-04 | $72.12 | $72.34 | $72.12 | $72.33 | $72.23 | 3,130 |
| 2024-09-03 | $72.26 | $72.26 | $72.12 | $72.12 | $72.02 | 3,431 |
| 2024-08-30 | $72.55 | $72.64 | $72.49 | $72.64 | $72.41 | 6,762 |
| 2024-08-29 | $72.56 | $72.66 | $72.56 | $72.58 | $72.36 | 17,235 |
| 2024-08-28 | $72.77 | $72.77 | $72.57 | $72.61 | $72.38 | 15,574 |
| 2024-08-27 | $72.64 | $72.77 | $72.64 | $72.77 | $72.55 | 14,333 |
| 2024-08-26 | $72.53 | $72.67 | $72.53 | $72.57 | $72.34 | 19,958 |
| 2024-08-23 | $72.07 | $72.47 | $72.04 | $72.42 | $72.19 | 28,463 |
| 2024-08-22 | $71.94 | $71.94 | $71.83 | $71.88 | $71.66 | 16,772 |
| 2024-08-21 | $71.93 | $72.04 | $71.89 | $71.92 | $71.70 | 20,611 |
| 2024-08-20 | $71.77 | $71.81 | $71.74 | $71.81 | $71.59 | 21,945 |
| 2024-08-19 | $71.52 | $71.76 | $71.52 | $71.75 | $71.53 | 22,101 |
| 2024-08-16 | $71.34 | $71.49 | $71.27 | $71.49 | $71.27 | 14,961 |
| 2024-08-15 | $71.32 | $71.42 | $71.21 | $71.21 | $70.99 | 23,199 |
| 2024-08-14 | $71.34 | $71.44 | $71.31 | $71.32 | $71.10 | 11,562 |
| 2024-08-13 | $71.22 | $71.35 | $71.21 | $71.34 | $71.12 | 14,489 |
| 2024-08-12 | $71.23 | $71.27 | $71.16 | $71.17 | $70.95 | 9,216 |
| 2024-08-09 | $71.19 | $71.25 | $71.17 | $71.24 | $71.02 | 18,652 |
| 2024-08-08 | $71.00 | $71.23 | $70.99 | $71.16 | $71.16 | 15,858 |
| 2024-08-07 | $71.16 | $71.25 | $71.12 | $71.12 | $71.12 | 39,003 |
| 2024-08-06 | $70.60 | $71.07 | $70.60 | $71.04 | $71.04 | 23,826 |
| 2024-08-05 | $70.79 | $70.79 | $70.62 | $70.75 | $70.75 | 18,893 |
| 2024-08-02 | $70.60 | $70.60 | $70.47 | $70.53 | $70.53 | 93,000 |
| 2024-08-01 | $70.79 | $70.83 | $70.39 | $70.48 | $70.48 | 45,800 |
| 2024-07-31 | $70.89 | $71.00 | $70.87 | $70.94 | $70.81 | 17,448 |
| 2024-07-30 | $70.67 | $70.73 | $70.67 | $70.69 | $70.56 | 14,287 |
| 2024-07-29 | $70.73 | $70.73 | $70.66 | $70.72 | $70.59 | 7,779 |
| 2024-07-26 | $70.88 | $70.90 | $70.72 | $70.83 | $70.83 | 13,489 |
| 2024-07-25 | $70.84 | $70.92 | $70.83 | $70.83 | $70.83 | 20,309 |
| 2024-07-24 | $71.00 | $71.03 | $70.86 | $70.91 | $70.91 | 39,066 |
| 2024-07-23 | $71.19 | $71.19 | $71.03 | $71.03 | $71.03 | 4,130 |
| 2024-07-22 | $71.09 | $71.18 | $71.05 | $71.12 | $71.12 | 15,400 |
| 2024-07-19 | $71.29 | $71.34 | $71.24 | $71.24 | $71.24 | 40,298 |
| 2024-07-18 | $71.42 | $71.48 | $71.35 | $71.37 | $71.37 | 11,743 |
| 2024-07-17 | $71.61 | $71.61 | $71.42 | $71.49 | $71.49 | 39,667 |
| 2024-07-16 | $71.36 | $71.58 | $71.36 | $71.58 | $71.58 | 10,816 |
| 2024-07-15 | $71.75 | $71.75 | $71.48 | $71.53 | $71.53 | 10,699 |
| 2024-07-12 | $71.74 | $71.85 | $71.74 | $71.76 | $71.76 | 19,052 |
| 2024-07-11 | $71.85 | $71.90 | $71.67 | $71.73 | $71.73 | 13,029 |
| 2024-07-10 | $71.85 | $71.85 | $71.77 | $71.79 | $71.79 | 4,785 |
| 2024-07-09 | $71.63 | $71.74 | $71.63 | $71.74 | $71.74 | 20,356 |
| 2024-07-08 | $71.78 | $71.78 | $71.67 | $71.69 | $71.69 | 6,137 |
| 2024-07-05 | $71.75 | $71.75 | $71.61 | $71.71 | $71.71 | 14,409 |
| 2024-07-03 | $71.65 | $71.78 | $71.62 | $71.71 | $71.71 | 16,832 |
| 2024-07-02 | $71.24 | $71.51 | $71.24 | $71.51 | $71.51 | 19,775 |
| 2024-07-01 | $71.37 | $71.41 | $71.11 | $71.17 | $71.17 | 14,153 |
| 2024-06-28 | $71.52 | $71.58 | $71.38 | $71.53 | $71.40 | 40,919 |
| 2024-06-27 | $71.54 | $71.55 | $71.47 | $71.48 | $71.35 | 18,118 |
| 2024-06-26 | $71.45 | $71.51 | $71.42 | $71.42 | $71.29 | 42,888 |
| 2024-06-25 | $71.64 | $71.73 | $71.60 | $71.64 | $71.51 | 19,669 |
| 2024-06-24 | $71.57 | $71.69 | $71.57 | $71.68 | $71.55 | 78,033 |
| 2024-06-21 | $71.39 | $71.48 | $71.35 | $71.48 | $71.35 | 70,366 |
| 2024-06-20 | $71.42 | $71.51 | $71.38 | $71.51 | $71.38 | 46,001 |
| 2024-06-18 | $71.24 | $71.36 | $71.23 | $71.33 | $71.20 | 19,028 |
| 2024-06-17 | $71.16 | $71.30 | $71.10 | $71.28 | $71.15 | 13,670 |
| 2024-06-14 | $71.02 | $71.25 | $71.00 | $71.21 | $71.08 | 14,727 |
| 2024-06-13 | $71.26 | $71.26 | $71.08 | $71.20 | $71.07 | 50,180 |
| 2024-06-12 | $71.42 | $71.48 | $71.21 | $71.24 | $71.11 | 24,939 |
| 2024-06-11 | $70.94 | $71.11 | $70.94 | $71.08 | $70.95 | 27,788 |
| 2024-06-10 | $71.00 | $71.11 | $70.97 | $71.09 | $70.96 | 55,201 |
| 2024-06-07 | $71.21 | $71.25 | $71.07 | $71.10 | $71.10 | 32,030 |
| 2024-06-06 | $71.34 | $71.53 | $71.34 | $71.49 | $71.49 | 24,840 |
| 2024-06-05 | $71.49 | $71.55 | $71.18 | $71.39 | $71.39 | 23,276 |
| 2024-06-04 | $71.48 | $71.49 | $71.40 | $71.45 | $71.45 | 37,898 |
| 2024-06-03 | $71.77 | $71.85 | $71.58 | $71.68 | $71.68 | 10,545 |
| 2024-05-31 | $71.84 | $71.88 | $71.76 | $71.87 | $71.87 | 35,005 |
| 2024-05-30 | $71.57 | $71.67 | $71.55 | $71.59 | $71.59 | 15,191 |
| 2024-05-29 | $71.55 | $71.55 | $71.40 | $71.40 | $71.40 | 46,454 |
| 2024-05-28 | $71.82 | $71.84 | $71.71 | $71.76 | $71.76 | 6,105 |
| 2024-05-24 | $71.45 | $71.69 | $71.45 | $71.61 | $71.61 | 18,216 |
| 2024-05-23 | $71.59 | $71.61 | $71.22 | $71.26 | $71.26 | 27,371 |
| 2024-05-22 | $71.60 | $71.64 | $71.45 | $71.48 | $71.48 | 26,578 |
| 2024-05-21 | $71.67 | $71.73 | $71.60 | $71.67 | $71.67 | 46,380 |
| 2024-05-20 | $71.77 | $71.95 | $71.77 | $71.85 | $71.85 | 10,810 |
| 2024-05-17 | $71.86 | $71.91 | $71.82 | $71.86 | $71.86 | 15,854 |
| 2024-05-16 | $71.77 | $71.93 | $71.71 | $71.84 | $71.84 | 5,426 |
| 2024-05-15 | $71.75 | $71.90 | $71.64 | $71.84 | $71.84 | 11,923 |
| 2024-05-14 | $71.70 | $71.73 | $71.58 | $71.62 | $71.62 | 23,763 |
| 2024-05-13 | $71.55 | $71.57 | $71.47 | $71.54 | $71.54 | 10,249 |
| 2024-05-10 | $71.75 | $71.75 | $71.50 | $71.50 | $71.50 | 35,450 |
| 2024-05-09 | $71.33 | $71.53 | $71.33 | $71.53 | $71.53 | 13,584 |
| 2024-05-08 | $71.10 | $71.26 | $71.10 | $71.19 | $71.19 | 20,172 |
| 2024-05-07 | $71.44 | $71.48 | $71.16 | $71.20 | $71.20 | 21,731 |
| 2024-05-06 | $71.51 | $71.63 | $71.51 | $71.53 | $71.53 | 11,036 |
| 2024-05-03 | $71.62 | $71.69 | $71.42 | $71.46 | $71.46 | 19,148 |
| 2024-05-02 | $71.25 | $71.51 | $71.24 | $71.47 | $71.47 | 21,715 |
| 2024-05-01 | $71.04 | $71.33 | $70.99 | $71.06 | $71.06 | 32,317 |
| 2024-04-30 | $71.27 | $71.30 | $71.13 | $71.14 | $71.00 | 39,853 |
| 2024-04-29 | $71.62 | $71.73 | $71.60 | $71.67 | $71.53 | 15,320 |
| 2024-04-26 | $71.59 | $71.68 | $71.49 | $71.63 | $71.49 | 27,148 |
| 2024-04-25 | $71.29 | $71.71 | $71.29 | $71.70 | $71.56 | 30,331 |
| 2024-04-24 | $71.48 | $71.48 | $71.31 | $71.47 | $71.33 | 11,300 |
| 2024-04-23 | $71.54 | $71.68 | $71.45 | $71.64 | $71.50 | 33,078 |
| 2024-04-22 | $71.29 | $71.51 | $71.20 | $71.46 | $71.32 | 18,641 |
| 2024-04-19 | $71.13 | $71.26 | $71.12 | $71.24 | $71.10 | 58,611 |
| 2024-04-18 | $71.07 | $71.17 | $71.00 | $71.08 | $70.94 | 23,028 |
| 2024-04-17 | $70.96 | $71.09 | $70.85 | $71.06 | $70.92 | 27,134 |
| 2024-04-16 | $70.82 | $70.86 | $70.66 | $70.80 | $70.66 | 32,857 |
| 2024-04-15 | $71.24 | $71.27 | $70.91 | $70.95 | $70.81 | 44,424 |
| 2024-04-12 | $71.08 | $71.16 | $70.94 | $71.01 | $71.01 | 21,460 |
| 2024-04-11 | $71.55 | $71.55 | $71.30 | $71.50 | $71.50 | 13,187 |
| 2024-04-10 | $71.63 | $71.66 | $71.40 | $71.48 | $71.48 | 36,377 |
| 2024-04-09 | $72.12 | $72.12 | $71.92 | $72.08 | $72.08 | 20,835 |
| 2024-04-08 | $71.96 | $72.04 | $71.96 | $72.01 | $72.01 | 9,350 |
| 2024-04-05 | $71.69 | $71.98 | $71.64 | $71.93 | $71.93 | 13,558 |
| 2024-04-04 | $72.50 | $72.58 | $72.13 | $72.13 | $72.13 | 6,603 |
| 2024-04-03 | $72.19 | $72.36 | $72.19 | $72.27 | $72.27 | 8,004 |
| 2024-04-02 | $72.00 | $72.08 | $71.99 | $72.08 | $72.08 | 8,777 |
| 2024-04-01 | $72.20 | $72.20 | $71.88 | $72.01 | $72.01 | 39,546 |
| 2024-03-28 | $72.10 | $72.39 | $72.10 | $72.36 | $72.21 | 18,199 |
| 2024-03-27 | $72.00 | $72.16 | $72.00 | $72.16 | $72.01 | 19,256 |
| 2024-03-26 | $72.29 | $72.29 | $72.06 | $72.06 | $71.91 | 13,372 |
| 2024-03-25 | $71.98 | $72.11 | $71.98 | $72.07 | $72.07 | 6,834 |
| 2024-03-22 | $72.15 | $72.15 | $71.90 | $71.93 | $71.93 | 8,427 |
| 2024-03-21 | $72.37 | $72.50 | $72.31 | $72.33 | $72.33 | 15,536 |
| 2024-03-20 | $72.02 | $72.60 | $72.01 | $72.60 | $72.60 | 37,560 |
| 2024-03-19 | $71.90 | $72.15 | $71.90 | $72.14 | $72.14 | 18,925 |
| 2024-03-18 | $72.28 | $72.30 | $72.22 | $72.28 | $72.28 | 33,568 |
| 2024-03-15 | $72.36 | $72.38 | $72.19 | $72.24 | $72.24 | 8,658 |
| 2024-03-14 | $72.56 | $72.56 | $72.25 | $72.31 | $72.31 | 22,414 |
| 2024-03-13 | $72.42 | $72.65 | $72.42 | $72.63 | $72.63 | 5,620 |
| 2024-03-12 | $72.41 | $72.52 | $72.35 | $72.52 | $72.52 | 8,912 |
| 2024-03-11 | $72.37 | $72.55 | $72.37 | $72.53 | $72.53 | 8,010 |
| 2024-03-08 | $72.71 | $72.71 | $72.44 | $72.45 | $72.45 | 2,865 |
| 2024-03-07 | $72.50 | $72.66 | $72.48 | $72.65 | $72.65 | 9,096 |
| 2024-03-06 | $72.09 | $72.39 | $72.06 | $72.32 | $72.32 | 14,513 |
| 2024-03-05 | $71.94 | $72.01 | $71.89 | $71.89 | $71.89 | 2,733 |
| 2024-03-04 | $71.99 | $72.08 | $71.96 | $71.96 | $71.96 | 4,436 |
| 2024-03-01 | $71.98 | $72.13 | $71.84 | $72.06 | $72.06 | 13,488 |
| 2024-02-29 | $72.27 | $72.27 | $72.11 | $72.16 | $72.02 | 10,779 |
| 2024-02-28 | $72.18 | $72.18 | $72.10 | $72.13 | $71.99 | 10,315 |
| 2024-02-27 | $72.47 | $72.47 | $72.33 | $72.37 | $72.23 | 5,502 |
| 2024-02-26 | $72.42 | $72.49 | $72.39 | $72.46 | $72.32 | 7,417 |
| 2024-02-23 | $72.60 | $72.60 | $72.42 | $72.44 | $72.44 | 10,715 |
| 2024-02-22 | $72.44 | $72.59 | $72.44 | $72.55 | $72.55 | 2,745 |
| 2024-02-21 | $72.31 | $72.47 | $72.31 | $72.41 | $72.41 | 5,366 |
| 2024-02-20 | $72.38 | $72.43 | $72.29 | $72.34 | $72.34 | 14,521 |
| 2024-02-16 | $72.48 | $72.60 | $72.43 | $72.48 | $72.48 | 36,596 |
| 2024-02-15 | $72.41 | $72.65 | $72.41 | $72.56 | $72.56 | 12,386 |
| 2024-02-14 | $72.18 | $72.20 | $72.13 | $72.17 | $72.17 | 10,169 |
| 2024-02-13 | $72.26 | $72.26 | $71.98 | $72.05 | $72.05 | 19,871 |
| 2024-02-12 | $72.56 | $72.79 | $72.56 | $72.69 | $72.69 | 4,801 |
| 2024-02-09 | $72.55 | $72.66 | $72.55 | $72.62 | $72.62 | 23,915 |
| 2024-02-08 | $72.54 | $72.74 | $72.54 | $72.61 | $72.61 | 9,194 |
| 2024-02-07 | $72.47 | $72.62 | $72.47 | $72.61 | $72.61 | 3,747 |
| 2024-02-06 | $72.14 | $72.46 | $72.14 | $72.46 | $72.46 | 2,530 |
| 2024-02-05 | $72.43 | $72.43 | $72.15 | $72.15 | $72.15 | 6,233 |
| 2024-02-02 | $72.55 | $72.63 | $72.55 | $72.63 | $72.63 | 6,226 |
| 2024-02-01 | $72.79 | $73.06 | $72.78 | $72.94 | $72.94 | 18,868 |
| 2024-01-31 | $73.05 | $73.29 | $72.81 | $72.81 | $72.66 | 50,417 |
| 2024-01-30 | $72.87 | $73.08 | $72.87 | $73.04 | $72.89 | 11,564 |
| 2024-01-29 | $72.77 | $73.00 | $72.74 | $72.96 | $72.81 | 9,031 |
| 2024-01-26 | $72.85 | $72.85 | $72.70 | $72.83 | $72.68 | 25,158 |
| 2024-01-25 | $72.46 | $72.58 | $72.43 | $72.58 | $72.44 | 17,675 |
| 2024-01-24 | $72.91 | $72.91 | $72.31 | $72.35 | $72.20 | 14,705 |
| 2024-01-23 | $72.51 | $72.66 | $72.50 | $72.66 | $72.51 | 15,998 |
| 2024-01-22 | $72.83 | $72.87 | $72.51 | $72.55 | $72.40 | 36,594 |
| 2024-01-19 | $72.51 | $72.82 | $72.49 | $72.81 | $72.66 | 33,757 |
| 2024-01-18 | $72.35 | $72.46 | $72.35 | $72.43 | $72.28 | 7,642 |
| 2024-01-17 | $72.24 | $72.37 | $72.23 | $72.35 | $72.20 | 9,378 |
| 2024-01-16 | $72.62 | $72.62 | $72.39 | $72.48 | $72.33 | 13,931 |
| 2024-01-12 | $73.16 | $73.29 | $72.89 | $72.92 | $72.77 | 5,789 |
| 2024-01-11 | $73.15 | $73.17 | $72.77 | $73.00 | $72.85 | 20,232 |
| 2024-01-10 | $73.00 | $73.10 | $73.00 | $73.09 | $72.94 | 3,856 |
| 2024-01-09 | $73.10 | $73.10 | $72.90 | $72.98 | $72.83 | 10,733 |
| 2024-01-08 | $73.03 | $73.21 | $72.90 | $73.14 | $72.99 | 8,530 |
| 2024-01-05 | $73.15 | $73.23 | $73.06 | $73.07 | $72.92 | 7,074 |
| 2024-01-04 | $73.14 | $73.20 | $73.13 | $73.17 | $73.02 | 14,217 |
| 2024-01-03 | $73.12 | $73.20 | $73.08 | $73.14 | $72.99 | 28,947 |
| 2024-01-02 | $73.34 | $73.45 | $73.26 | $73.26 | $73.11 | 10,762 |
| 2023-12-29 | $73.85 | $74.24 | $73.84 | $73.88 | $73.58 | 18,968 |
| 2023-12-28 | $74.05 | $74.23 | $73.94 | $74.00 | $73.70 | 29,171 |
| 2023-12-27 | $74.18 | $74.28 | $74.02 | $74.11 | $73.81 | 39,394 |
| 2023-12-26 | $74.05 | $74.16 | $74.05 | $74.11 | $73.81 | 18,710 |
| 2023-12-22 | $73.89 | $74.00 | $73.73 | $73.76 | $73.46 | 51,429 |
| 2023-12-21 | $73.43 | $73.69 | $73.40 | $73.69 | $73.39 | 13,938 |
| 2023-12-20 | $73.34 | $73.49 | $73.20 | $73.20 | $72.90 | 11,714 |
| 2023-12-19 | $73.20 | $73.38 | $73.20 | $73.38 | $73.08 | 25,834 |
| 2023-12-18 | $73.08 | $73.15 | $72.94 | $73.02 | $72.72 | 30,289 |
| 2023-12-15 | $73.04 | $73.24 | $73.04 | $73.16 | $72.86 | 67,363 |
| 2023-12-14 | $72.75 | $73.03 | $72.75 | $72.98 | $72.68 | 43,258 |
| 2023-12-13 | $72.14 | $72.47 | $71.99 | $72.47 | $72.18 | 19,315 |
| 2023-12-12 | $71.93 | $71.97 | $71.83 | $71.97 | $71.68 | 10,796 |
| 2023-12-11 | $72.08 | $72.16 | $71.98 | $72.07 | $71.78 | 11,976 |
| 2023-12-08 | $71.84 | $72.00 | $71.84 | $71.96 | $71.67 | 38,019 |
| 2023-12-07 | $71.86 | $71.98 | $71.86 | $71.92 | $71.63 | 7,921 |
| 2023-12-06 | $72.08 | $72.16 | $71.93 | $71.97 | $71.68 | 8,908 |
| 2023-12-05 | $71.98 | $72.12 | $71.95 | $71.95 | $71.66 | 18,014 |
| 2023-12-04 | $72.03 | $72.28 | $72.03 | $72.23 | $71.94 | 14,392 |
| 2023-12-01 | $72.26 | $72.50 | $72.26 | $72.46 | $72.46 | 49,462 |
| 2023-11-30 | $71.95 | $72.25 | $71.95 | $72.17 | $72.03 | 23,743 |
| 2023-11-29 | $72.02 | $72.16 | $71.94 | $72.05 | $71.91 | 13,371 |
| 2023-11-28 | $72.07 | $72.21 | $71.97 | $72.15 | $72.01 | 23,042 |
| 2023-11-27 | $71.85 | $71.95 | $71.74 | $71.93 | $71.79 | 21,855 |
| 2023-11-24 | $71.80 | $72.00 | $71.80 | $71.99 | $71.85 | 59,377 |
| 2023-11-22 | $71.23 | $71.48 | $71.18 | $71.48 | $71.34 | 21,872 |
| 2023-11-21 | $71.44 | $71.52 | $71.40 | $71.44 | $71.30 | 48,291 |
| 2023-11-20 | $71.31 | $71.34 | $71.21 | $71.31 | $71.17 | 35,211 |
| 2023-11-17 | $71.28 | $71.38 | $71.20 | $71.36 | $71.36 | 73,485 |
| 2023-11-16 | $71.19 | $71.26 | $71.07 | $71.12 | $71.12 | 34,133 |
| 2023-11-15 | $71.44 | $71.61 | $71.44 | $71.48 | $71.48 | 22,635 |
| 2023-11-14 | $71.07 | $71.48 | $71.07 | $71.48 | $71.48 | 17,820 |
| 2023-11-13 | $70.79 | $70.99 | $70.79 | $70.90 | $70.90 | 20,441 |
| 2023-11-10 | $70.68 | $70.87 | $70.60 | $70.87 | $70.87 | 17,976 |
| 2023-11-09 | $71.00 | $71.07 | $70.73 | $70.73 | $70.73 | 53,531 |
| 2023-11-08 | $70.85 | $70.96 | $70.79 | $70.88 | $70.88 | 146,701 |
| 2023-11-07 | $71.00 | $71.12 | $70.96 | $71.03 | $71.03 | 11,016 |
| 2023-11-06 | $71.61 | $71.61 | $71.33 | $71.39 | $71.39 | 55,056 |
| 2023-11-03 | $71.35 | $71.62 | $71.35 | $71.60 | $71.60 | 134,912 |
| 2023-11-02 | $70.95 | $71.20 | $70.75 | $71.20 | $71.20 | 262,063 |
| 2023-11-01 | $70.51 | $70.65 | $70.35 | $70.53 | $70.53 | 15,868 |
| 2023-10-31 | $70.54 | $70.68 | $70.52 | $70.68 | $70.54 | 26,322 |
| 2023-10-30 | $70.84 | $70.88 | $70.69 | $70.85 | $70.71 | 15,649 |
| 2023-10-27 | $70.85 | $70.85 | $70.56 | $70.60 | $70.46 | 10,420 |
| 2023-10-26 | $70.85 | $70.88 | $70.68 | $70.84 | $70.70 | 24,058 |
| 2023-10-25 | $71.05 | $71.44 | $70.88 | $70.97 | $70.83 | 31,361 |
| 2023-10-24 | $71.35 | $71.35 | $71.20 | $71.27 | $71.13 | 9,208 |
| 2023-10-23 | $71.38 | $71.58 | $71.35 | $71.47 | $71.32 | 7,190 |
| 2023-10-20 | $71.64 | $71.65 | $71.35 | $71.35 | $71.21 | 22,028 |
| 2023-10-19 | $71.28 | $71.47 | $71.25 | $71.34 | $71.20 | 20,517 |
| 2023-10-18 | $71.62 | $71.64 | $71.35 | $71.42 | $71.28 | 15,262 |
| 2023-10-17 | $71.43 | $71.79 | $71.43 | $71.71 | $71.56 | 8,499 |
| 2023-10-16 | $71.78 | $71.87 | $71.77 | $71.85 | $71.71 | 44,511 |
| 2023-10-13 | $71.46 | $71.72 | $71.46 | $71.68 | $71.53 | 14,538 |
| 2023-10-12 | $71.83 | $71.83 | $71.43 | $71.44 | $71.30 | 95,843 |
| 2023-10-11 | $72.02 | $72.02 | $71.80 | $71.93 | $71.78 | 120,195 |
| 2023-10-10 | $71.88 | $72.02 | $71.88 | $72.02 | $71.87 | 265,679 |
| 2023-10-09 | $71.64 | $72.05 | $71.64 | $71.98 | $71.83 | 11,302 |
| 2023-10-06 | $71.37 | $71.61 | $71.25 | $71.54 | $71.40 | 26,390 |
| 2023-10-05 | $71.00 | $71.31 | $71.00 | $71.29 | $71.15 | 25,161 |
| 2023-10-04 | $71.14 | $71.20 | $70.94 | $71.11 | $70.97 | 20,481 |
| 2023-10-03 | $71.38 | $71.44 | $71.19 | $71.23 | $71.09 | 88,097 |
| 2023-10-02 | $71.80 | $71.80 | $71.46 | $71.50 | $71.35 | 100,770 |
| 2023-09-29 | $72.74 | $72.83 | $72.16 | $72.17 | $71.88 | 31,769 |
| 2023-09-28 | $72.65 | $72.71 | $72.52 | $72.65 | $72.36 | 12,534 |
| 2023-09-27 | $72.41 | $72.58 | $72.35 | $72.52 | $72.23 | 41,326 |
| 2023-09-26 | $72.58 | $72.59 | $72.41 | $72.48 | $72.19 | 41,688 |
| 2023-09-25 | $72.56 | $72.80 | $72.56 | $72.77 | $72.48 | 60,846 |
| 2023-09-22 | $72.82 | $72.84 | $72.55 | $72.60 | $72.31 | 11,757 |
| 2023-09-21 | $72.44 | $72.67 | $72.42 | $72.59 | $72.30 | 20,628 |
| 2023-09-20 | $72.89 | $73.04 | $72.64 | $72.64 | $72.35 | 12,044 |
| 2023-09-19 | $72.99 | $73.08 | $72.76 | $72.79 | $72.50 | 15,119 |
| 2023-09-18 | $72.55 | $72.60 | $72.42 | $72.52 | $72.23 | 11,030 |
| 2023-09-15 | $72.18 | $72.45 | $72.18 | $72.36 | $72.07 | 12,112 |
| 2023-09-14 | $72.24 | $72.46 | $72.24 | $72.38 | $72.09 | 7,663 |
| 2023-09-13 | $72.14 | $72.26 | $72.14 | $72.18 | $71.89 | 20,227 |
| 2023-09-12 | $72.00 | $72.19 | $72.00 | $72.14 | $71.85 | 6,157 |
| 2023-09-11 | $72.01 | $72.10 | $71.93 | $72.03 | $71.74 | 11,576 |
| 2023-09-08 | $71.70 | $71.87 | $71.64 | $71.73 | $71.44 | 20,872 |
| 2023-09-07 | $71.54 | $71.59 | $71.43 | $71.47 | $71.18 | 13,425 |
| 2023-09-06 | $71.59 | $71.75 | $71.55 | $71.69 | $71.40 | 2,621 |
| 2023-09-05 | $71.79 | $71.83 | $71.69 | $71.69 | $71.40 | 12,748 |
| 2023-09-01 | $72.25 | $72.25 | $71.84 | $71.90 | $71.61 | 52,920 |
| 2023-08-31 | $72.34 | $72.52 | $72.30 | $72.48 | $72.04 | 11,874 |
| 2023-08-30 | $72.29 | $72.41 | $72.27 | $72.36 | $71.92 | 26,326 |
| 2023-08-29 | $71.92 | $72.22 | $71.90 | $72.21 | $71.77 | 19,814 |
| 2023-08-28 | $71.94 | $72.10 | $71.94 | $71.99 | $71.56 | 15,009 |
| 2023-08-25 | $71.90 | $71.98 | $71.77 | $71.98 | $71.55 | 3,422 |
| 2023-08-24 | $72.16 | $72.17 | $72.08 | $72.08 | $71.65 | 7,134 |
| 2023-08-23 | $72.12 | $72.37 | $72.09 | $72.33 | $71.89 | 5,870 |
| 2023-08-22 | $72.26 | $72.26 | $72.17 | $72.19 | $71.75 | 4,022 |
| 2023-08-21 | $72.35 | $72.35 | $72.13 | $72.25 | $71.81 | 7,022 |
| 2023-08-18 | $72.09 | $72.28 | $72.09 | $72.24 | $72.24 | 3,300 |
| 2023-08-17 | $72.33 | $72.41 | $72.20 | $72.25 | $72.25 | 9,358 |
| 2023-08-16 | $72.36 | $72.41 | $72.23 | $72.24 | $72.24 | 4,744 |
| 2023-08-15 | $72.65 | $72.65 | $72.46 | $72.48 | $72.48 | 4,330 |
| 2023-08-14 | $72.61 | $72.74 | $72.56 | $72.65 | $72.65 | 18,988 |
| 2023-08-11 | $72.71 | $72.87 | $72.68 | $72.68 | $72.68 | 5,926 |
| 2023-08-10 | $72.97 | $72.97 | $72.71 | $72.71 | $72.71 | 20,914 |
| 2023-08-09 | $72.77 | $72.91 | $72.74 | $72.83 | $72.83 | 2,489 |
| 2023-08-08 | $72.61 | $72.94 | $72.45 | $72.91 | $72.91 | 23,092 |
| 2023-08-07 | $73.18 | $73.19 | $73.08 | $73.14 | $73.14 | 23,730 |
| 2023-08-04 | $73.12 | $73.45 | $73.09 | $73.09 | $73.09 | 15,766 |
| 2023-08-03 | $73.16 | $73.34 | $73.16 | $73.27 | $73.27 | 10,564 |
| 2023-08-02 | $73.40 | $73.40 | $73.21 | $73.25 | $73.25 | 17,163 |
| 2023-08-01 | $73.68 | $73.68 | $73.52 | $73.56 | $73.56 | 11,493 |
| 2023-07-31 | $74.34 | $74.46 | $74.25 | $74.25 | $74.11 | 18,453 |
| 2023-07-28 | $74.05 | $74.05 | $73.96 | $73.97 | $73.84 | 17,826 |
| 2023-07-27 | $74.20 | $74.20 | $73.92 | $73.94 | $73.80 | 15,012 |
| 2023-07-26 | $74.10 | $74.17 | $73.97 | $74.16 | $74.03 | 18,221 |
| 2023-07-25 | $74.11 | $74.32 | $74.11 | $74.31 | $74.17 | 3,493 |
| 2023-07-24 | $74.19 | $74.41 | $74.19 | $74.30 | $74.17 | 11,127 |
| 2023-07-21 | $74.17 | $74.17 | $74.00 | $74.03 | $74.03 | 3,370 |
| 2023-07-20 | $74.40 | $74.40 | $74.16 | $74.29 | $74.29 | 4,859 |
| 2023-07-19 | $74.34 | $74.34 | $74.24 | $74.31 | $74.31 | 2,957 |
| 2023-07-18 | $73.91 | $74.28 | $73.89 | $74.28 | $74.28 | 10,578 |
| 2023-07-17 | $74.05 | $74.24 | $74.03 | $74.17 | $74.17 | 5,693 |
| 2023-07-14 | $74.48 | $74.48 | $73.96 | $73.96 | $73.96 | 11,294 |
| 2023-07-13 | $74.23 | $74.64 | $74.23 | $74.61 | $74.61 | 12,270 |
| 2023-07-12 | $74.00 | $74.40 | $74.00 | $74.17 | $74.17 | 17,528 |
| 2023-07-11 | $73.73 | $73.92 | $73.71 | $73.89 | $73.89 | 8,959 |
| 2023-07-10 | $73.45 | $73.67 | $73.45 | $73.65 | $73.65 | 7,432 |
| 2023-07-07 | $73.38 | $73.68 | $73.38 | $73.61 | $73.61 | 21,746 |
| 2023-07-06 | $73.43 | $73.43 | $73.12 | $73.13 | $73.13 | 20,909 |
| 2023-07-05 | $73.73 | $73.75 | $73.58 | $73.58 | $73.58 | 28,682 |
| 2023-07-03 | $73.79 | $73.88 | $73.75 | $73.75 | $73.75 | 13,138 |
| 2023-06-30 | $73.93 | $74.05 | $73.91 | $73.91 | $73.91 | 3,564 |
| 2023-06-29 | $73.64 | $73.95 | $73.64 | $73.89 | $73.89 | 6,657 |
| 2023-06-28 | $73.80 | $73.91 | $73.73 | $73.85 | $73.85 | 9,249 |
| 2023-06-27 | $74.37 | $74.37 | $74.22 | $74.29 | $74.29 | 12,660 |
| 2023-06-26 | $74.21 | $74.49 | $74.21 | $74.41 | $74.41 | 27,809 |
| 2023-06-23 | $74.10 | $74.25 | $74.07 | $74.19 | $74.19 | 5,657 |
| 2023-06-22 | $74.24 | $74.44 | $74.24 | $74.40 | $74.40 | 14,600 |
| 2023-06-21 | $74.07 | $74.35 | $74.02 | $74.32 | $74.32 | 11,392 |
| 2023-06-20 | $73.95 | $73.97 | $73.74 | $73.96 | $73.96 | 43,416 |
| 2023-06-16 | $74.09 | $74.24 | $74.05 | $74.10 | $74.10 | 22,429 |
| 2023-06-15 | $73.49 | $74.05 | $73.49 | $74.02 | $74.02 | 55,994 |
| 2023-06-14 | $73.60 | $73.65 | $73.33 | $73.37 | $73.37 | 5,761 |
| 2023-06-13 | $73.29 | $73.59 | $73.29 | $73.50 | $73.50 | 19,377 |
| 2023-06-12 | $73.27 | $73.28 | $73.07 | $73.18 | $73.18 | 11,430 |
| 2023-06-09 | $73.30 | $73.42 | $73.26 | $73.27 | $73.27 | 6,940 |
| 2023-06-08 | $73.17 | $73.22 | $73.12 | $73.22 | $73.22 | 15,355 |
| 2023-06-07 | $72.88 | $73.38 | $72.88 | $73.10 | $73.10 | 33,903 |
| 2023-06-06 | $72.74 | $72.96 | $72.74 | $72.93 | $72.93 | 9,681 |
| 2023-06-05 | $72.73 | $72.83 | $72.67 | $72.72 | $72.72 | 6,772 |
| 2023-06-02 | $72.79 | $72.87 | $72.69 | $72.83 | $72.83 | 178,746 |
| 2023-06-01 | $72.19 | $72.72 | $72.19 | $72.66 | $72.66 | 62,742 |
| 2023-05-31 | $71.95 | $72.15 | $71.82 | $72.12 | $72.00 | 29,406 |
| 2023-05-30 | $72.00 | $72.02 | $71.91 | $71.99 | $71.87 | 16,453 |
| 2023-05-26 | $71.85 | $71.90 | $71.75 | $71.90 | $71.79 | 13,717 |
| 2023-05-25 | $71.78 | $71.82 | $71.75 | $71.75 | $71.63 | 51,517 |
| 2023-05-24 | $72.04 | $72.04 | $71.92 | $71.98 | $71.86 | 115,327 |
| 2023-05-23 | $72.49 | $72.54 | $72.43 | $72.43 | $72.31 | 9,617 |
| 2023-05-22 | $72.49 | $72.49 | $72.38 | $72.43 | $72.31 | 8,692 |
| 2023-05-19 | $72.49 | $72.52 | $72.39 | $72.45 | $72.45 | 23,634 |
| 2023-05-18 | $72.55 | $72.55 | $72.35 | $72.54 | $72.54 | 30,632 |
| 2023-05-17 | $72.79 | $72.79 | $72.47 | $72.76 | $72.76 | 87,874 |
| 2023-05-16 | $72.94 | $72.96 | $72.55 | $72.56 | $72.56 | 72,052 |
| 2023-05-15 | $72.41 | $72.64 | $72.39 | $72.63 | $72.63 | 6,514 |
| 2023-05-12 | $72.45 | $72.46 | $72.10 | $72.18 | $72.18 | 18,037 |
| 2023-05-11 | $72.59 | $72.63 | $72.46 | $72.54 | $72.54 | 14,990 |
| 2023-05-10 | $73.26 | $73.26 | $72.95 | $73.06 | $73.06 | 46,935 |
| 2023-05-09 | $72.93 | $73.12 | $72.89 | $73.03 | $73.03 | 49,173 |
| 2023-05-08 | $73.32 | $73.37 | $73.06 | $73.10 | $73.10 | 30,709 |
| 2023-05-05 | $72.61 | $73.11 | $72.61 | $73.02 | $73.02 | 55,184 |
| 2023-05-04 | $71.82 | $72.27 | $71.82 | $72.21 | $72.21 | 17,179 |
| 2023-05-03 | $71.68 | $71.87 | $71.68 | $71.71 | $71.71 | 15,112 |
| 2023-05-02 | $71.81 | $71.81 | $71.70 | $71.71 | $71.71 | 41,423 |
| 2023-05-01 | $72.23 | $72.23 | $72.12 | $72.12 | $72.12 | 28,560 |
| 2023-04-28 | $71.86 | $72.30 | $71.86 | $72.27 | $72.15 | 12,569 |
| 2023-04-27 | $71.76 | $72.08 | $71.76 | $72.03 | $71.91 | 32,326 |
| 2023-04-26 | $71.83 | $71.97 | $71.73 | $71.77 | $71.65 | 80,634 |
| 2023-04-25 | $72.06 | $72.06 | $71.72 | $71.79 | $71.67 | 120,480 |
| 2023-04-24 | $72.24 | $72.37 | $72.21 | $72.29 | $72.17 | 13,802 |
| 2023-04-21 | $72.30 | $72.33 | $72.18 | $72.24 | $72.12 | 20,319 |
| 2023-04-20 | $72.62 | $72.70 | $72.57 | $72.63 | $72.51 | 47,732 |
| 2023-04-19 | $72.92 | $72.92 | $72.67 | $72.70 | $72.59 | 29,204 |
| 2023-04-18 | $73.13 | $73.13 | $73.03 | $73.04 | $72.92 | 4,508 |
| 2023-04-17 | $73.12 | $73.12 | $72.90 | $73.04 | $72.92 | 9,750 |
| 2023-04-14 | $73.29 | $73.35 | $73.01 | $73.15 | $73.03 | 16,829 |
| 2023-04-13 | $73.02 | $73.34 | $73.02 | $73.34 | $73.22 | 40,883 |
| 2023-04-12 | $72.62 | $72.80 | $72.56 | $72.68 | $72.56 | 21,930 |
| 2023-04-11 | $72.36 | $72.63 | $72.36 | $72.58 | $72.46 | 32,001 |
| 2023-04-10 | $72.17 | $72.39 | $72.16 | $72.38 | $72.26 | 9,150 |
| 2023-04-06 | $72.47 | $72.60 | $72.40 | $72.50 | $72.38 | 5,555 |
| 2023-04-05 | $72.73 | $73.00 | $72.51 | $72.53 | $72.41 | 75,285 |
| 2023-04-04 | $72.68 | $72.86 | $72.59 | $72.68 | $72.56 | 32,058 |
| 2023-04-03 | $72.57 | $72.85 | $72.57 | $72.83 | $72.71 | 93,053 |
| 2023-03-31 | $72.23 | $72.44 | $72.23 | $72.44 | $72.20 | 44,971 |
| 2023-03-30 | $72.24 | $72.39 | $72.23 | $72.31 | $72.07 | 36,128 |
| 2023-03-29 | $72.02 | $72.16 | $72.02 | $72.15 | $71.92 | 74,259 |
| 2023-03-28 | $71.74 | $72.00 | $71.72 | $72.00 | $71.77 | 40,248 |
| 2023-03-27 | $71.48 | $71.68 | $71.39 | $71.57 | $71.34 | 13,587 |
| 2023-03-24 | $70.98 | $71.29 | $70.93 | $71.17 | $71.17 | 11,636 |
| 2023-03-23 | $71.67 | $71.76 | $71.23 | $71.25 | $71.25 | 16,734 |
| 2023-03-22 | $71.33 | $71.63 | $71.20 | $71.25 | $71.25 | 58,550 |
| 2023-03-21 | $71.55 | $71.55 | $71.23 | $71.26 | $71.26 | 8,634 |
| 2023-03-20 | $71.58 | $71.68 | $71.45 | $71.59 | $71.59 | 36,561 |
| 2023-03-17 | $71.22 | $71.32 | $71.06 | $71.16 | $71.16 | 62,363 |
| 2023-03-16 | $71.09 | $71.29 | $71.05 | $71.28 | $71.28 | 15,905 |
| 2023-03-15 | $71.08 | $71.15 | $70.81 | $71.15 | $71.15 | 343,717 |
| 2023-03-14 | $71.55 | $71.65 | $71.43 | $71.60 | $71.60 | 123,486 |
| 2023-03-13 | $71.07 | $71.50 | $71.01 | $71.20 | $71.20 | 39,167 |
| 2023-03-10 | $70.92 | $71.04 | $70.69 | $70.78 | $70.78 | 21,367 |
| 2023-03-09 | $70.90 | $71.11 | $70.67 | $70.72 | $70.72 | 21,258 |
| 2023-03-08 | $71.08 | $71.12 | $70.80 | $70.90 | $70.90 | 48,626 |
| 2023-03-07 | $71.57 | $71.57 | $71.07 | $71.12 | $71.12 | 28,038 |
| 2023-03-06 | $71.72 | $71.89 | $71.72 | $71.78 | $71.78 | 26,522 |
| 2023-03-03 | $71.77 | $71.96 | $71.67 | $71.93 | $71.93 | 10,692 |
| 2023-03-02 | $71.78 | $71.91 | $71.78 | $71.89 | $71.89 | 6,985 |
| 2023-03-01 | $71.74 | $71.96 | $71.66 | $71.88 | $71.88 | 34,950 |
| 2023-02-28 | $72.10 | $72.10 | $71.77 | $71.77 | $71.66 | 15,484 |
| 2023-02-27 | $72.07 | $72.24 | $72.07 | $72.10 | $71.99 | 22,390 |
| 2023-02-24 | $71.78 | $71.94 | $71.64 | $71.94 | $71.83 | 6,291 |
| 2023-02-23 | $72.35 | $72.39 | $72.10 | $72.28 | $72.17 | 36,655 |
| 2023-02-22 | $72.30 | $72.37 | $72.15 | $72.26 | $72.26 | 29,464 |
| 2023-02-21 | $72.38 | $72.54 | $72.22 | $72.27 | $72.27 | 22,739 |
| 2023-02-17 | $72.50 | $72.67 | $72.35 | $72.52 | $72.52 | 99,930 |
| 2023-02-16 | $72.68 | $72.85 | $72.57 | $72.68 | $72.68 | 14,244 |
| 2023-02-15 | $72.83 | $73.04 | $72.80 | $72.97 | $72.97 | 16,619 |
| 2023-02-14 | $73.15 | $73.47 | $73.09 | $73.37 | $73.37 | 14,381 |
| 2023-02-13 | $73.21 | $73.36 | $73.15 | $73.30 | $73.30 | 5,332 |
| 2023-02-10 | $73.17 | $73.30 | $73.12 | $73.28 | $73.28 | 29,125 |
| 2023-02-09 | $73.03 | $73.05 | $72.62 | $72.65 | $72.65 | 14,201 |
| 2023-02-08 | $72.84 | $72.88 | $72.71 | $72.71 | $72.71 | 12,610 |
| 2023-02-07 | $72.60 | $72.97 | $72.60 | $72.94 | $72.94 | 9,754 |
| 2023-02-06 | $72.73 | $72.79 | $72.60 | $72.73 | $72.73 | 12,503 |
| 2023-02-03 | $72.89 | $73.17 | $72.69 | $72.94 | $72.94 | 100,522 |
| 2023-02-02 | $73.34 | $73.48 | $73.23 | $73.41 | $73.41 | 8,982 |
| 2023-02-01 | $73.47 | $73.65 | $73.05 | $73.55 | $73.55 | 26,760 |
| 2023-01-31 | $73.00 | $73.58 | $72.99 | $73.58 | $73.47 | 21,729 |
| 2023-01-30 | $73.35 | $73.43 | $73.08 | $73.08 | $72.97 | 22,135 |
| 2023-01-27 | $73.42 | $73.57 | $73.39 | $73.51 | $73.40 | 60,832 |
| 2023-01-26 | $73.39 | $73.45 | $73.18 | $73.44 | $73.33 | 18,409 |
| 2023-01-25 | $73.24 | $73.24 | $72.87 | $73.11 | $73.00 | 50,532 |
| 2023-01-24 | $73.13 | $73.22 | $73.06 | $73.19 | $73.08 | 10,645 |
| 2023-01-23 | $72.96 | $73.17 | $72.96 | $73.16 | $73.05 | 20,435 |
| 2023-01-20 | $72.64 | $73.14 | $72.64 | $73.12 | $73.01 | 24,997 |
| 2023-01-19 | $72.69 | $72.72 | $72.49 | $72.62 | $72.51 | 29,998 |
| 2023-01-18 | $73.11 | $73.12 | $72.44 | $72.44 | $72.33 | 28,875 |
| 2023-01-17 | $73.02 | $73.14 | $72.96 | $73.08 | $72.97 | 39,938 |
| 2023-01-13 | $72.83 | $73.05 | $72.79 | $73.02 | $72.91 | 30,506 |
| 2023-01-12 | $73.16 | $73.29 | $72.79 | $73.19 | $73.08 | 31,305 |
| 2023-01-11 | $72.90 | $73.03 | $72.78 | $72.89 | $72.78 | 115,200 |
| 2023-01-10 | $72.99 | $72.99 | $72.78 | $72.83 | $72.72 | 17,843 |
| 2023-01-09 | $72.96 | $73.19 | $72.91 | $73.05 | $72.94 | 35,435 |
| 2023-01-06 | $72.20 | $72.77 | $72.09 | $72.73 | $72.62 | 49,418 |
| 2023-01-05 | $72.18 | $72.22 | $71.89 | $71.98 | $71.87 | 26,995 |
| 2023-01-04 | $72.20 | $72.49 | $72.05 | $72.48 | $72.37 | 37,805 |
| 2023-01-03 | $71.48 | $71.87 | $71.42 | $71.48 | $71.37 | 60,057 |
| 2022-12-30 | $72.25 | $72.32 | $72.05 | $72.27 | $72.07 | 18,004 |
| 2022-12-29 | $72.15 | $72.24 | $72.08 | $72.24 | $72.04 | 8,795 |
| 2022-12-28 | $72.42 | $72.43 | $71.90 | $71.92 | $71.72 | 23,361 |
| 2022-12-27 | $72.37 | $72.50 | $72.29 | $72.36 | $72.16 | 15,919 |
| 2022-12-23 | $71.66 | $72.11 | $71.66 | $71.96 | $71.76 | 13,319 |
| 2022-12-22 | $71.61 | $71.74 | $71.44 | $71.72 | $71.53 | 35,551 |
| 2022-12-21 | $71.77 | $71.98 | $71.74 | $71.90 | $71.71 | 129,019 |
| 2022-12-20 | $71.71 | $71.91 | $71.71 | $71.83 | $71.64 | 16,435 |
| 2022-12-19 | $71.79 | $71.82 | $71.46 | $71.62 | $71.42 | 39,757 |
| 2022-12-16 | $71.48 | $71.57 | $71.40 | $71.44 | $71.25 | 72,717 |
| 2022-12-15 | $71.87 | $71.91 | $71.47 | $71.62 | $71.43 | 23,195 |
| 2022-12-14 | $72.11 | $72.32 | $71.89 | $72.15 | $71.95 | 21,672 |
| 2022-12-13 | $72.15 | $72.30 | $72.11 | $72.14 | $71.94 | 32,786 |
| 2022-12-12 | $71.55 | $71.75 | $71.48 | $71.75 | $71.56 | 11,910 |
| 2022-12-09 | $71.69 | $71.85 | $71.56 | $71.56 | $71.37 | 21,004 |
| 2022-12-08 | $71.95 | $72.07 | $71.87 | $71.97 | $71.97 | 29,133 |
| 2022-12-07 | $71.64 | $71.80 | $71.58 | $71.63 | $71.63 | 9,354 |
| 2022-12-06 | $71.71 | $71.76 | $71.49 | $71.57 | $71.57 | 17,900 |
| 2022-12-05 | $72.72 | $72.77 | $71.89 | $71.89 | $71.89 | 9,890 |
| 2022-12-02 | $72.67 | $72.70 | $72.52 | $72.58 | $72.58 | 141,625 |
| 2022-12-01 | $72.80 | $72.88 | $72.56 | $72.75 | $72.75 | 81,081 |
| 2022-11-30 | $72.46 | $72.82 | $72.12 | $72.74 | $72.66 | 69,488 |
| 2022-11-29 | $72.24 | $72.28 | $71.73 | $72.05 | $71.97 | 78,168 |
| 2022-11-28 | $72.72 | $72.83 | $72.44 | $72.46 | $72.38 | 42,911 |
| 2022-11-25 | $73.11 | $73.16 | $73.05 | $73.12 | $73.04 | 10,402 |
| 2022-11-23 | $72.92 | $73.25 | $72.89 | $73.18 | $73.10 | 148,344 |
| 2022-11-22 | $72.89 | $73.14 | $72.89 | $73.14 | $73.06 | 13,502 |
| 2022-11-21 | $72.78 | $72.83 | $72.49 | $72.71 | $72.62 | 23,707 |
| 2022-11-18 | $73.05 | $73.11 | $72.94 | $73.06 | $72.98 | 14,032 |
| 2022-11-17 | $73.10 | $73.40 | $73.09 | $73.38 | $73.30 | 24,647 |
| 2022-11-16 | $73.52 | $73.54 | $73.30 | $73.44 | $73.36 | 30,207 |
| 2022-11-15 | $73.49 | $73.71 | $73.37 | $73.61 | $73.53 | 59,440 |
| 2022-11-14 | $73.58 | $73.70 | $73.44 | $73.52 | $73.44 | 18,078 |
| 2022-11-11 | $73.51 | $73.84 | $73.50 | $73.73 | $73.73 | 53,845 |
| 2022-11-10 | $73.04 | $73.38 | $72.97 | $73.38 | $73.38 | 32,653 |
| 2022-11-09 | $72.62 | $72.81 | $72.18 | $72.26 | $72.26 | 16,499 |
| 2022-11-08 | $72.34 | $73.01 | $72.34 | $72.78 | $72.78 | 43,832 |
| 2022-11-07 | $72.48 | $72.50 | $72.29 | $72.47 | $72.47 | 14,607 |
| 2022-11-04 | $72.18 | $72.54 | $72.04 | $72.53 | $72.53 | 29,322 |
| 2022-11-03 | $70.81 | $71.25 | $70.81 | $71.11 | $71.11 | 53,623 |
| 2022-11-02 | $71.77 | $72.12 | $71.33 | $71.34 | $71.34 | 16,992 |
| 2022-11-01 | $72.02 | $72.09 | $71.54 | $71.79 | $71.79 | 125,771 |
| 2022-10-31 | $71.48 | $71.84 | $71.48 | $71.84 | $71.78 | 21,084 |
| 2022-10-28 | $71.95 | $71.95 | $71.71 | $71.89 | $71.83 | 28,670 |
| 2022-10-27 | $72.14 | $72.37 | $72.11 | $72.11 | $72.04 | 12,945 |
| 2022-10-26 | $71.95 | $72.24 | $71.64 | $72.12 | $72.06 | 56,507 |
| 2022-10-25 | $71.51 | $71.88 | $71.51 | $71.86 | $71.80 | 43,265 |
| 2022-10-24 | $71.34 | $71.35 | $71.01 | $71.32 | $71.26 | 50,034 |
| 2022-10-21 | $70.94 | $71.74 | $70.94 | $71.70 | $71.64 | 55,229 |
| 2022-10-20 | $71.24 | $71.65 | $70.94 | $70.99 | $70.99 | 38,962 |
| 2022-10-19 | $71.11 | $71.14 | $70.90 | $71.03 | $71.03 | 32,487 |
| 2022-10-18 | $71.35 | $71.38 | $70.87 | $71.17 | $71.17 | 13,060 |
| 2022-10-17 | $71.12 | $71.38 | $71.12 | $71.29 | $71.29 | 57,538 |
| 2022-10-14 | $71.04 | $71.04 | $70.32 | $70.47 | $70.47 | 26,815 |
| 2022-10-13 | $70.12 | $71.26 | $70.03 | $71.13 | $71.13 | 50,875 |
| 2022-10-12 | $70.72 | $70.99 | $70.71 | $70.73 | $70.73 | 20,821 |
| 2022-10-11 | $70.83 | $71.22 | $70.68 | $70.82 | $70.82 | 26,376 |
| 2022-10-10 | $71.17 | $71.20 | $70.93 | $71.02 | $71.02 | 24,818 |
| 2022-10-07 | $71.18 | $71.46 | $71.09 | $71.13 | $71.13 | 25,870 |
| 2022-10-06 | $71.38 | $71.52 | $71.03 | $71.13 | $71.13 | 26,749 |
| 2022-10-05 | $71.64 | $71.92 | $71.41 | $71.89 | $71.89 | 60,134 |
| 2022-10-04 | $71.67 | $72.37 | $71.65 | $72.36 | $72.36 | 55,966 |
| 2022-10-03 | $71.40 | $71.73 | $71.30 | $71.72 | $71.72 | 94,018 |
| 2022-09-30 | $71.22 | $71.40 | $70.69 | $70.87 | $70.87 | 30,685 |
| 2022-09-29 | $71.57 | $71.57 | $71.13 | $71.37 | $71.37 | 33,329 |
| 2022-09-28 | $71.37 | $71.83 | $71.33 | $71.78 | $71.78 | 89,846 |
| 2022-09-27 | $71.23 | $71.48 | $70.98 | $71.23 | $71.23 | 47,566 |
| 2022-09-26 | $71.61 | $71.72 | $70.83 | $71.19 | $71.19 | 163,988 |
| 2022-09-23 | $72.21 | $72.21 | $71.89 | $71.90 | $71.90 | 61,934 |
| 2022-09-22 | $72.56 | $72.63 | $72.38 | $72.48 | $72.48 | 61,911 |
| 2022-09-21 | $73.05 | $73.14 | $72.67 | $72.67 | $72.67 | 42,643 |
| 2022-09-20 | $73.31 | $73.31 | $73.09 | $73.17 | $73.17 | 43,664 |
| 2022-09-19 | $73.28 | $73.78 | $73.28 | $73.78 | $73.78 | 38,993 |
| 2022-09-16 | $73.55 | $73.67 | $73.46 | $73.64 | $73.64 | 57,942 |
| 2022-09-15 | $74.08 | $74.11 | $73.81 | $73.86 | $73.86 | 17,645 |
| 2022-09-14 | $74.14 | $74.38 | $74.09 | $74.23 | $74.23 | 67,448 |
| 2022-09-13 | $74.70 | $74.85 | $74.21 | $74.21 | $74.21 | 63,548 |
| 2022-09-12 | $75.29 | $75.37 | $75.25 | $75.30 | $75.30 | 21,091 |
| 2022-09-09 | $74.94 | $75.09 | $74.88 | $75.09 | $75.09 | 11,085 |
| 2022-09-08 | $74.45 | $74.72 | $74.40 | $74.64 | $74.64 | 11,141 |
| 2022-09-07 | $74.03 | $74.55 | $74.02 | $74.54 | $74.54 | 11,534 |
| 2022-09-06 | $74.47 | $74.49 | $74.30 | $74.32 | $74.32 | 8,345 |
| 2022-09-02 | $74.47 | $74.71 | $74.32 | $74.32 | $74.32 | 33,258 |
| 2022-09-01 | $74.23 | $74.35 | $73.99 | $74.28 | $74.28 | 13,769 |
| 2022-08-31 | $74.50 | $74.75 | $74.44 | $74.46 | $74.42 | 15,361 |
| 2022-08-30 | $75.00 | $75.00 | $74.61 | $74.66 | $74.62 | 26,220 |
| 2022-08-29 | $75.07 | $75.25 | $75.06 | $75.16 | $75.12 | 14,857 |
| 2022-08-26 | $75.63 | $75.64 | $74.98 | $74.99 | $74.95 | 45,309 |
| 2022-08-25 | $75.52 | $75.69 | $75.46 | $75.66 | $75.62 | 13,593 |
| 2022-08-24 | $75.12 | $75.42 | $75.12 | $75.41 | $75.37 | 6,441 |
| 2022-08-23 | $75.13 | $75.57 | $75.13 | $75.49 | $75.45 | 13,333 |
| 2022-08-22 | $75.12 | $75.14 | $74.86 | $74.90 | $74.86 | 15,885 |
| 2022-08-19 | $75.33 | $75.33 | $75.15 | $75.25 | $75.25 | 9,993 |
| 2022-08-18 | $75.75 | $75.75 | $75.42 | $75.58 | $75.58 | 9,688 |
| 2022-08-17 | $75.70 | $75.86 | $75.58 | $75.77 | $75.77 | 10,300 |
| 2022-08-16 | $75.91 | $76.17 | $75.90 | $76.14 | $76.14 | 15,396 |
| 2022-08-15 | $75.66 | $75.85 | $75.60 | $75.74 | $75.74 | 24,977 |
| 2022-08-12 | $76.42 | $76.63 | $76.34 | $76.63 | $76.63 | 10,158 |
| 2022-08-11 | $76.80 | $76.80 | $76.54 | $76.54 | $76.54 | 9,131 |
| 2022-08-10 | $76.15 | $76.62 | $76.15 | $76.51 | $76.51 | 14,756 |
| 2022-08-09 | $75.94 | $75.97 | $75.78 | $75.86 | $75.86 | 26,902 |
| 2022-08-08 | $76.00 | $76.13 | $75.96 | $76.01 | $76.01 | 22,680 |
| 2022-08-05 | $75.31 | $75.65 | $75.29 | $75.58 | $75.58 | 35,892 |
| 2022-08-04 | $75.96 | $76.06 | $75.95 | $76.04 | $76.04 | 10,474 |
| 2022-08-03 | $76.08 | $76.14 | $75.87 | $76.12 | $76.12 | 12,928 |
| 2022-08-02 | $76.05 | $76.13 | $75.91 | $75.95 | $75.95 | 5,980 |
| 2022-08-01 | $76.37 | $76.37 | $76.04 | $76.12 | $76.12 | 15,878 |
| 2022-07-29 | $76.09 | $76.35 | $76.06 | $76.32 | $76.32 | 120,759 |
| 2022-07-28 | $76.24 | $76.25 | $75.96 | $76.24 | $76.24 | 19,514 |
| 2022-07-27 | $75.88 | $76.28 | $75.79 | $76.23 | $76.23 | 25,627 |
| 2022-07-26 | $75.96 | $75.96 | $75.76 | $75.84 | $75.84 | 29,518 |
| 2022-07-25 | $76.03 | $76.14 | $75.91 | $76.14 | $76.14 | 55,124 |
| 2022-07-22 | $76.00 | $76.14 | $75.60 | $75.67 | $75.67 | 35,902 |
| 2022-07-21 | $75.66 | $75.91 | $75.58 | $75.91 | $75.91 | 39,679 |
| 2022-07-20 | $75.79 | $75.93 | $75.77 | $75.90 | $75.90 | 21,308 |
| 2022-07-19 | $75.60 | $75.95 | $75.60 | $75.95 | $75.95 | 24,935 |
| 2022-07-18 | $75.46 | $75.76 | $75.28 | $75.32 | $75.32 | 17,373 |
| 2022-07-15 | $74.87 | $75.09 | $74.81 | $75.07 | $75.07 | 10,710 |
| 2022-07-14 | $74.10 | $74.64 | $73.96 | $74.59 | $74.59 | 37,748 |
| 2022-07-13 | $75.01 | $75.53 | $75.00 | $75.30 | $75.30 | 44,081 |
| 2022-07-12 | $74.97 | $75.26 | $74.94 | $75.12 | $75.12 | 26,122 |
| 2022-07-11 | $75.02 | $75.36 | $74.89 | $75.20 | $75.20 | 35,547 |
| 2022-07-08 | $75.35 | $75.54 | $75.28 | $75.47 | $75.47 | 10,718 |
| 2022-07-07 | $75.19 | $75.39 | $75.18 | $75.35 | $75.35 | 28,494 |
| 2022-07-06 | $75.09 | $75.09 | $74.76 | $74.96 | $74.96 | 21,273 |
| 2022-07-05 | $75.12 | $75.15 | $74.74 | $74.99 | $74.99 | 82,332 |
| 2022-07-01 | $75.57 | $75.87 | $75.49 | $75.83 | $75.83 | 6,566 |
| 2022-06-30 | $75.76 | $75.99 | $75.64 | $75.97 | $75.97 | 102,398 |
| 2022-06-29 | $75.96 | $75.96 | $75.79 | $75.79 | $75.79 | 13,837 |
| 2022-06-28 | $76.09 | $76.11 | $75.80 | $75.94 | $75.94 | 18,624 |
| 2022-06-27 | $75.73 | $75.96 | $75.70 | $75.89 | $75.89 | 39,664 |
| 2022-06-24 | $75.40 | $75.81 | $75.40 | $75.79 | $75.79 | 11,236 |
| 2022-06-23 | $75.49 | $75.53 | $75.15 | $75.29 | $75.29 | 33,810 |
| 2022-06-22 | $75.47 | $75.66 | $75.43 | $75.53 | $75.53 | 70,422 |
| 2022-06-21 | $75.53 | $75.72 | $75.52 | $75.67 | $75.67 | 55,733 |
| 2022-06-17 | $75.02 | $75.11 | $74.74 | $75.06 | $75.06 | 203,328 |
| 2022-06-16 | $75.68 | $75.84 | $75.38 | $75.61 | $75.61 | 49,061 |
| 2022-06-15 | $75.43 | $75.98 | $75.25 | $75.83 | $75.83 | 52,006 |
| 2022-06-14 | $75.59 | $75.71 | $75.35 | $75.44 | $75.44 | 45,535 |
| 2022-06-13 | $76.17 | $76.17 | $75.79 | $75.79 | $75.79 | 77,864 |
| 2022-06-10 | $76.56 | $76.64 | $76.31 | $76.54 | $76.54 | 70,683 |
| 2022-06-09 | $77.73 | $77.73 | $76.98 | $76.99 | $76.99 | 33,487 |
| 2022-06-08 | $78.03 | $78.08 | $77.82 | $77.90 | $77.90 | 9,410 |
| 2022-06-07 | $77.66 | $78.07 | $77.66 | $78.04 | $78.04 | 17,653 |
| 2022-06-06 | $77.98 | $77.98 | $77.67 | $77.71 | $77.71 | 17,142 |
| 2022-06-03 | $77.86 | $77.89 | $77.59 | $77.64 | $77.64 | 100,987 |
| 2022-06-02 | $77.36 | $77.81 | $77.36 | $77.72 | $77.72 | 159,305 |
| 2022-06-01 | $77.51 | $77.53 | $77.15 | $77.26 | $77.26 | 99,384 |
| 2022-05-31 | $77.25 | $77.41 | $77.23 | $77.33 | $77.33 | 108,062 |
| 2022-05-27 | $76.77 | $76.86 | $76.63 | $76.85 | $76.85 | 16,267 |
| 2022-05-26 | $76.30 | $76.56 | $76.29 | $76.52 | $76.52 | 37,069 |
| 2022-05-25 | $76.09 | $76.38 | $76.09 | $76.28 | $76.28 | 19,234 |
| 2022-05-24 | $76.44 | $76.44 | $76.04 | $76.36 | $76.36 | 35,389 |
| 2022-05-23 | $76.45 | $76.60 | $76.37 | $76.54 | $76.54 | 42,516 |
| 2022-05-20 | $76.42 | $76.47 | $76.04 | $76.22 | $76.22 | 31,334 |
| 2022-05-19 | $76.32 | $76.50 | $76.24 | $76.36 | $76.36 | 41,612 |
| 2022-05-18 | $76.22 | $76.33 | $75.85 | $75.89 | $75.89 | 84,923 |
| 2022-05-17 | $76.16 | $76.34 | $76.11 | $76.34 | $76.34 | 106,010 |
| 2022-05-16 | $75.74 | $76.21 | $75.71 | $76.14 | $76.14 | 46,880 |
| 2022-05-13 | $75.18 | $75.75 | $75.18 | $75.70 | $75.70 | 93,031 |
| 2022-05-12 | $75.02 | $75.17 | $74.81 | $75.05 | $75.05 | 43,145 |
| 2022-05-11 | $75.55 | $75.72 | $75.22 | $75.27 | $75.27 | 37,053 |
| 2022-05-10 | $75.42 | $75.42 | $74.94 | $75.10 | $75.10 | 30,194 |
| 2022-05-09 | $75.69 | $75.71 | $75.19 | $75.21 | $75.21 | 135,563 |
| 2022-05-06 | $75.98 | $75.99 | $75.76 | $75.91 | $75.91 | 28,491 |
| 2022-05-05 | $76.67 | $76.67 | $76.04 | $76.18 | $76.18 | 87,895 |
| 2022-05-04 | $76.21 | $76.83 | $76.14 | $76.79 | $76.79 | 53,775 |
| 2022-05-03 | $76.12 | $76.25 | $76.04 | $76.22 | $76.22 | 41,329 |
| 2022-05-02 | $75.83 | $75.96 | $75.74 | $75.96 | $75.96 | 41,167 |
| 2022-04-29 | $76.81 | $76.89 | $76.08 | $76.18 | $76.18 | 41,047 |
| 2022-04-28 | $76.09 | $76.44 | $76.06 | $76.38 | $76.38 | 32,471 |
| 2022-04-27 | $76.18 | $76.42 | $76.14 | $76.30 | $76.30 | 45,884 |
| 2022-04-26 | $76.44 | $76.50 | $76.28 | $76.34 | $76.34 | 93,930 |
| 2022-04-25 | $76.62 | $76.94 | $76.53 | $76.84 | $76.84 | 133,375 |
| 2022-04-22 | $77.16 | $77.16 | $76.85 | $76.88 | $76.88 | 33,341 |
| 2022-04-21 | $78.37 | $78.40 | $77.69 | $77.76 | $77.76 | 36,888 |
| 2022-04-20 | $78.21 | $78.40 | $78.13 | $78.26 | $78.26 | 35,783 |
| 2022-04-19 | $77.42 | $77.57 | $77.40 | $77.52 | $77.52 | 17,798 |
| 2022-04-18 | $77.54 | $77.60 | $77.48 | $77.52 | $77.52 | 50,191 |
| 2022-04-14 | $77.70 | $77.77 | $77.45 | $77.55 | $77.55 | 11,715 |
| 2022-04-13 | $77.23 | $77.93 | $77.23 | $77.87 | $77.87 | 28,313 |
| 2022-04-12 | $77.66 | $77.66 | $77.37 | $77.41 | $77.41 | 19,852 |
| 2022-04-11 | $77.59 | $77.60 | $77.43 | $77.44 | $77.44 | 62,516 |
| 2022-04-08 | $77.62 | $77.83 | $77.53 | $77.81 | $77.81 | 25,215 |
| 2022-04-07 | $77.81 | $77.82 | $77.52 | $77.75 | $77.75 | 35,969 |
| 2022-04-06 | $78.34 | $78.37 | $77.94 | $78.07 | $78.07 | 22,207 |
| 2022-04-05 | $78.85 | $78.86 | $78.28 | $78.30 | $78.30 | 26,117 |
| 2022-04-04 | $78.35 | $78.46 | $78.27 | $78.36 | $78.36 | 18,236 |
| 2022-04-01 | $78.31 | $78.31 | $78.02 | $78.19 | $78.19 | 14,117 |
| 2022-03-31 | $78.18 | $78.42 | $78.14 | $78.26 | $78.26 | 7,093 |
| 2022-03-30 | $78.68 | $78.69 | $78.32 | $78.47 | $78.47 | 25,918 |
| 2022-03-29 | $78.20 | $78.39 | $78.13 | $78.26 | $78.26 | 44,184 |
| 2022-03-28 | $78.13 | $78.13 | $77.74 | $78.09 | $78.09 | 19,044 |
| 2022-03-25 | $78.09 | $78.50 | $78.09 | $78.49 | $78.49 | 35,797 |
| 2022-03-24 | $77.84 | $78.18 | $77.84 | $78.07 | $78.07 | 24,260 |
| 2022-03-23 | $77.66 | $78.00 | $77.66 | $77.89 | $77.89 | 25,142 |
| 2022-03-22 | $77.78 | $77.86 | $77.58 | $77.86 | $77.86 | 27,014 |
| 2022-03-21 | $77.63 | $77.87 | $77.61 | $77.79 | $77.79 | 24,279 |
| 2022-03-18 | $77.50 | $77.74 | $77.44 | $77.72 | $77.72 | 33,445 |
| 2022-03-17 | $77.13 | $77.56 | $77.13 | $77.56 | $77.56 | 36,891 |
| 2022-03-16 | $76.97 | $77.13 | $76.60 | $77.13 | $77.13 | 61,797 |
| 2022-03-15 | $76.30 | $76.65 | $76.21 | $76.64 | $76.64 | 23,941 |
| 2022-03-14 | $76.78 | $76.84 | $76.31 | $76.34 | $76.34 | 26,843 |
| 2022-03-11 | $77.00 | $77.09 | $76.79 | $76.81 | $76.81 | 31,949 |
| 2022-03-10 | $76.39 | $76.76 | $76.39 | $76.64 | $76.64 | 19,427 |
| 2022-03-09 | $76.33 | $76.44 | $76.27 | $76.44 | $76.44 | 36,968 |
| 2022-03-08 | $76.35 | $76.35 | $75.87 | $75.91 | $75.91 | 55,468 |
| 2022-03-07 | $76.76 | $76.79 | $76.35 | $76.45 | $76.45 | 69,820 |
| 2022-03-04 | $76.60 | $76.97 | $76.53 | $76.91 | $76.91 | 19,632 |
| 2022-03-03 | $77.37 | $77.50 | $77.13 | $77.15 | $77.15 | 24,213 |
| 2022-03-02 | $77.16 | $77.51 | $77.03 | $77.51 | $77.51 | 37,261 |
| 2022-03-01 | $77.25 | $77.33 | $76.78 | $76.80 | $76.80 | 28,180 |
| 2022-02-28 | $76.95 | $77.31 | $76.95 | $77.17 | $77.17 | 35,242 |
| 2022-02-25 | $76.52 | $77.09 | $76.52 | $77.09 | $77.09 | 36,752 |
| 2022-02-24 | $76.20 | $76.53 | $76.02 | $76.38 | $76.38 | 54,698 |
| 2022-02-23 | $77.04 | $77.11 | $76.76 | $76.76 | $76.76 | 19,239 |
| 2022-02-22 | $76.86 | $76.92 | $76.58 | $76.63 | $76.63 | 18,509 |
| 2022-02-18 | $77.08 | $77.12 | $76.70 | $76.72 | $76.72 | 64,251 |
| 2022-02-17 | $77.13 | $77.22 | $76.98 | $76.99 | $76.99 | 36,829 |
| 2022-02-16 | $77.21 | $77.25 | $77.08 | $77.19 | $77.19 | 13,828 |
| 2022-02-15 | $76.98 | $76.98 | $76.70 | $76.90 | $76.90 | 13,533 |
| 2022-02-14 | $76.69 | $76.96 | $76.69 | $76.89 | $76.89 | 22,891 |
| 2022-02-11 | $77.03 | $77.26 | $76.81 | $76.84 | $76.84 | 35,689 |
| 2022-02-10 | $77.17 | $77.45 | $76.94 | $77.01 | $77.01 | 18,071 |
| 2022-02-09 | $77.10 | $77.31 | $77.10 | $77.27 | $77.27 | 48,192 |
| 2022-02-08 | $77.10 | $77.14 | $77.00 | $77.11 | $77.11 | 90,939 |
| 2022-02-07 | $76.96 | $77.35 | $76.96 | $77.33 | $77.33 | 125,426 |
| 2022-02-04 | $76.67 | $76.80 | $76.61 | $76.75 | $76.75 | 7,833 |
| 2022-02-03 | $77.23 | $77.32 | $77.14 | $77.17 | $77.17 | 8,886 |
| 2022-02-02 | $77.26 | $77.37 | $77.09 | $77.28 | $77.28 | 12,998 |
| 2022-02-01 | $77.04 | $77.20 | $76.94 | $77.18 | $77.18 | 17,312 |
| 2022-01-31 | $76.74 | $77.19 | $76.74 | $77.04 | $77.04 | 42,529 |
| 2022-01-28 | $76.66 | $76.78 | $76.54 | $76.62 | $76.62 | 42,005 |
| 2022-01-27 | $77.21 | $77.36 | $76.80 | $76.81 | $76.81 | 39,688 |
| 2022-01-26 | $77.88 | $77.90 | $77.19 | $77.27 | $77.27 | 23,045 |
| 2022-01-25 | $77.46 | $77.71 | $77.29 | $77.59 | $77.59 | 81,245 |
| 2022-01-24 | $77.45 | $77.56 | $77.11 | $77.52 | $77.52 | 143,275 |
| 2022-01-21 | $78.19 | $78.21 | $77.79 | $77.79 | $77.79 | 46,018 |
| 2022-01-20 | $78.47 | $78.63 | $78.25 | $78.26 | $78.26 | 31,246 |
| 2022-01-19 | $78.46 | $78.46 | $78.23 | $78.35 | $78.35 | 26,691 |
| 2022-01-18 | $78.15 | $78.32 | $77.96 | $78.24 | $78.24 | 47,095 |
| 2022-01-14 | $78.24 | $78.29 | $77.91 | $78.05 | $78.05 | 15,688 |
| 2022-01-13 | $78.63 | $78.66 | $78.22 | $78.22 | $78.22 | 17,225 |
| 2022-01-12 | $78.18 | $78.36 | $78.18 | $78.31 | $78.31 | 31,372 |
| 2022-01-11 | $77.42 | $77.91 | $77.40 | $77.87 | $77.87 | 93,201 |
| 2022-01-10 | $77.28 | $77.38 | $77.15 | $77.25 | $77.25 | 34,620 |
| 2022-01-07 | $77.05 | $77.55 | $77.00 | $77.48 | $77.48 | 131,664 |
| 2022-01-06 | $76.65 | $77.07 | $76.59 | $76.92 | $76.92 | 56,360 |
| 2022-01-05 | $77.05 | $77.15 | $76.71 | $76.71 | $76.71 | 63,322 |
| 2022-01-04 | $77.03 | $77.29 | $77.01 | $77.05 | $77.05 | 25,839 |
| 2022-01-03 | $77.01 | $77.01 | $76.67 | $76.82 | $76.82 | 32,902 |
| 2021-12-31 | $77.18 | $77.56 | $77.17 | $77.48 | $77.48 | 26,608 |
| 2021-12-30 | $76.65 | $76.90 | $76.50 | $76.85 | $76.85 | 26,774 |
| 2021-12-29 | $76.44 | $76.57 | $76.42 | $76.57 | $76.57 | 20,961 |
| 2021-12-28 | $76.54 | $76.56 | $76.31 | $76.40 | $76.40 | 287,077 |
| 2021-12-27 | $76.37 | $76.69 | $76.37 | $76.58 | $76.58 | 344,193 |
| 2021-12-23 | $76.39 | $76.53 | $76.29 | $76.46 | $76.46 | 42,743 |
| 2021-12-22 | $76.01 | $76.34 | $76.00 | $76.31 | $76.31 | 32,990 |
| 2021-12-21 | $75.75 | $75.86 | $75.71 | $75.86 | $75.86 | 44,442 |
| 2021-12-20 | $75.67 | $75.72 | $75.56 | $75.71 | $75.71 | 33,850 |
| 2021-12-17 | $76.33 | $76.39 | $75.95 | $75.95 | $75.95 | 22,893 |
| 2021-12-16 | $76.63 | $76.69 | $76.48 | $76.65 | $76.65 | 34,833 |
| 2021-12-15 | $76.03 | $76.31 | $75.75 | $76.25 | $76.25 | 55,336 |
| 2021-12-14 | $76.30 | $76.42 | $76.15 | $76.20 | $76.20 | 143,839 |
| 2021-12-13 | $76.70 | $76.70 | $76.40 | $76.41 | $76.41 | 22,767 |
| 2021-12-10 | $77.04 | $77.08 | $76.93 | $76.94 | $76.94 | 28,416 |
| 2021-12-09 | $77.25 | $77.25 | $77.02 | $77.03 | $77.03 | 71,189 |
| 2021-12-08 | $77.68 | $77.70 | $77.35 | $77.46 | $77.46 | 51,252 |
| 2021-12-07 | $77.26 | $77.49 | $77.26 | $77.47 | $77.47 | 155,419 |
| 2021-12-06 | $76.78 | $76.81 | $76.54 | $76.78 | $76.78 | 176,685 |
| 2021-12-03 | $76.86 | $76.86 | $76.26 | $76.34 | $76.34 | 148,795 |
| 2021-12-02 | $76.35 | $76.50 | $76.32 | $76.47 | $76.47 | 29,650 |
| 2021-12-01 | $76.95 | $77.00 | $76.37 | $76.39 | $76.39 | 29,725 |
| 2021-11-30 | $76.83 | $76.83 | $76.33 | $76.65 | $76.65 | 27,591 |
| 2021-11-29 | $76.78 | $76.81 | $76.57 | $76.80 | $76.80 | 31,922 |
| 2021-11-26 | $76.73 | $76.81 | $76.55 | $76.66 | $76.66 | 41,538 |
| 2021-11-24 | $77.20 | $77.44 | $77.19 | $77.40 | $77.40 | 92,297 |
| 2021-11-23 | $77.05 | $77.36 | $77.05 | $77.32 | $77.32 | 41,626 |
| 2021-11-22 | $77.33 | $77.39 | $77.13 | $77.14 | $77.14 | 72,537 |
| 2021-11-19 | $77.65 | $77.66 | $77.41 | $77.45 | $77.45 | 53,152 |
| 2021-11-18 | $77.63 | $77.77 | $77.47 | $77.76 | $77.76 | 65,141 |
| 2021-11-17 | $77.88 | $77.92 | $77.64 | $77.68 | $77.68 | 63,898 |
| 2021-11-16 | $78.07 | $78.17 | $77.98 | $77.98 | $77.98 | 155,083 |
| 2021-11-15 | $78.33 | $78.38 | $78.19 | $78.29 | $78.29 | 32,848 |
| 2021-11-12 | $77.89 | $78.13 | $77.84 | $78.11 | $78.11 | 41,700 |
| 2021-11-11 | $77.91 | $78.00 | $77.79 | $77.86 | $77.86 | 213,060 |
| 2021-11-10 | $78.97 | $79.12 | $78.41 | $78.44 | $78.44 | 191,733 |
| 2021-11-09 | $78.74 | $78.84 | $78.51 | $78.80 | $78.80 | 130,085 |
| 2021-11-08 | $78.78 | $78.82 | $78.65 | $78.80 | $78.80 | 135,401 |
| 2021-11-05 | $78.64 | $78.84 | $78.63 | $78.81 | $78.81 | 63,411 |
| 2021-11-04 | $78.98 | $78.98 | $78.62 | $78.72 | $78.72 | 354,850 |
| 2021-11-03 | $78.87 | $79.24 | $78.63 | $79.23 | $79.23 | 131,138 |
| 2021-11-02 | $79.03 | $79.12 | $78.95 | $79.06 | $79.06 | 7,648 |
| 2021-11-01 | $79.26 | $79.35 | $79.14 | $79.34 | $79.34 | 41,924 |
| 2021-10-29 | $79.22 | $79.26 | $79.07 | $79.26 | $79.26 | 65,078 |
| 2021-10-28 | $79.33 | $79.50 | $79.33 | $79.44 | $79.44 | 58,649 |
| 2021-10-27 | $78.88 | $79.64 | $78.87 | $79.33 | $79.33 | 78,404 |
| 2021-10-26 | $79.29 | $79.35 | $79.10 | $79.14 | $79.14 | 55,511 |
| 2021-10-25 | $79.26 | $79.27 | $79.09 | $79.16 | $79.16 | 205,769 |
| 2021-10-22 | $79.46 | $79.53 | $79.13 | $79.26 | $79.26 | 17,997 |
| 2021-10-21 | $79.52 | $79.57 | $79.18 | $79.23 | $79.23 | 42,315 |
| 2021-10-20 | $79.39 | $79.67 | $79.37 | $79.58 | $79.58 | 46,817 |
| 2021-10-19 | $79.26 | $79.39 | $79.25 | $79.28 | $79.28 | 23,240 |
| 2021-10-18 | $79.17 | $79.36 | $79.17 | $79.20 | $79.20 | 257,181 |
| 2021-10-15 | $79.27 | $79.35 | $79.10 | $79.22 | $79.22 | 59,548 |
| 2021-10-14 | $79.21 | $79.36 | $79.20 | $79.24 | $79.24 | 47,948 |
| 2021-10-13 | $78.72 | $78.87 | $78.66 | $78.84 | $78.84 | 22,533 |
| 2021-10-12 | $78.65 | $78.83 | $78.60 | $78.71 | $78.71 | 62,102 |
| 2021-10-11 | $78.71 | $78.76 | $78.51 | $78.51 | $78.51 | 51,347 |
| 2021-10-08 | $78.39 | $78.73 | $78.35 | $78.64 | $78.64 | 48,376 |
| 2021-10-07 | $77.93 | $78.19 | $77.93 | $78.19 | $78.19 | 56,409 |
| 2021-10-06 | $77.69 | $77.88 | $77.53 | $77.87 | $77.87 | 124,736 |
| 2021-10-05 | $77.88 | $78.15 | $77.87 | $77.97 | $77.97 | 15,538 |
| 2021-10-04 | $77.86 | $78.07 | $77.86 | $77.97 | $77.97 | 82,781 |
| 2021-10-01 | $77.39 | $77.65 | $77.35 | $77.58 | $77.58 | 8,107 |
| 2021-09-30 | $77.03 | $77.57 | $77.03 | $77.42 | $77.42 | 36,489 |
| 2021-09-29 | $77.12 | $77.13 | $76.75 | $76.84 | $76.84 | 47,296 |
| 2021-09-28 | $77.50 | $77.50 | $77.17 | $77.30 | $77.30 | 10,772 |
| 2021-09-27 | $77.46 | $77.68 | $77.42 | $77.66 | $77.66 | 26,188 |
| 2021-09-24 | $77.17 | $77.47 | $77.17 | $77.44 | $77.44 | 35,761 |
| 2021-09-23 | $77.40 | $77.59 | $77.37 | $77.47 | $77.47 | 48,365 |
| 2021-09-22 | $76.48 | $77.20 | $76.48 | $76.84 | $76.84 | 22,512 |
| 2021-09-21 | $76.66 | $76.69 | $76.33 | $76.51 | $76.51 | 508,819 |
| 2021-09-20 | $76.43 | $76.59 | $76.36 | $76.52 | $76.52 | 21,267 |
| 2021-09-17 | $77.37 | $77.40 | $76.86 | $76.90 | $76.90 | 12,741 |
| 2021-09-16 | $77.46 | $77.53 | $77.25 | $77.31 | $77.31 | 6,910 |
| 2021-09-15 | $77.34 | $77.64 | $77.34 | $77.63 | $77.63 | 8,398 |
| 2021-09-14 | $77.78 | $77.79 | $77.25 | $77.25 | $77.25 | 4,599 |
| 2021-09-13 | $77.47 | $77.56 | $77.34 | $77.46 | $77.46 | 19,383 |
| 2021-09-10 | $77.89 | $77.89 | $77.35 | $77.35 | $77.35 | 18,263 |
| 2021-09-09 | $77.36 | $77.65 | $77.35 | $77.49 | $77.49 | 20,302 |
| 2021-09-08 | $77.36 | $77.53 | $76.84 | $77.30 | $77.30 | 18,531 |
| 2021-09-07 | $77.82 | $77.91 | $77.47 | $77.49 | $77.49 | 17,240 |
| 2021-09-03 | $78.21 | $78.44 | $78.21 | $78.31 | $78.31 | 12,246 |
| 2021-09-02 | $77.81 | $78.13 | $77.81 | $78.13 | $78.13 | 21,392 |
| 2021-09-01 | $77.73 | $77.77 | $77.68 | $77.69 | $77.69 | 7,460 |
| 2021-08-31 | $77.73 | $77.80 | $77.55 | $77.72 | $77.72 | 3,693 |
| 2021-08-30 | $77.95 | $77.98 | $77.75 | $77.78 | $77.78 | 23,675 |
| 2021-08-27 | $77.19 | $77.79 | $77.19 | $77.78 | $77.78 | 15,877 |
| 2021-08-26 | $77.68 | $77.74 | $77.29 | $77.29 | $77.29 | 24,374 |
| 2021-08-25 | $77.65 | $77.90 | $77.60 | $77.89 | $77.89 | 17,675 |
| 2021-08-24 | $77.66 | $77.93 | $77.61 | $77.87 | $77.87 | 30,124 |
| 2021-08-23 | $77.03 | $77.57 | $77.03 | $77.53 | $77.53 | 41,187 |
| 2021-08-20 | $76.05 | $76.48 | $76.05 | $76.46 | $76.46 | 63,613 |
| 2021-08-19 | $76.85 | $76.90 | $76.46 | $76.50 | $76.50 | 35,865 |
| 2021-08-18 | $77.73 | $77.76 | $77.52 | $77.52 | $77.52 | 67,473 |
| 2021-08-17 | $77.74 | $77.81 | $77.55 | $77.70 | $77.70 | 28,507 |
| 2021-08-16 | $78.13 | $78.13 | $77.95 | $78.03 | $78.03 | 98,697 |
| 2021-08-13 | $78.32 | $78.46 | $78.32 | $78.37 | $78.37 | 7,937 |
| 2021-08-12 | $78.33 | $78.40 | $78.27 | $78.36 | $78.36 | 8,602 |
| 2021-08-11 | $78.48 | $78.52 | $78.37 | $78.48 | $78.48 | 5,698 |
| 2021-08-10 | $77.99 | $78.34 | $77.99 | $78.33 | $78.33 | 21,402 |
| 2021-08-09 | $78.24 | $78.24 | $78.00 | $78.00 | $78.00 | 28,264 |
| 2021-08-06 | $78.32 | $78.32 | $78.04 | $78.12 | $78.12 | 17,085 |
| 2021-08-05 | $78.41 | $78.60 | $78.41 | $78.48 | $78.48 | 53,888 |
| 2021-08-04 | $78.22 | $78.27 | $78.16 | $78.17 | $78.17 | 163,893 |
| 2021-08-03 | $78.22 | $78.27 | $78.02 | $78.27 | $78.27 | 7,069 |
| 2021-08-02 | $78.69 | $78.78 | $78.40 | $78.43 | $78.43 | 5,933 |
| 2021-07-30 | $78.93 | $78.95 | $78.58 | $78.63 | $78.63 | 12,156 |
| 2021-07-29 | $78.64 | $78.92 | $78.64 | $78.82 | $78.82 | 32,190 |
| 2021-07-28 | $77.91 | $78.33 | $77.91 | $78.29 | $78.29 | 22,062 |
| 2021-07-27 | $78.10 | $78.10 | $77.89 | $77.89 | $77.89 | 11,791 |
| 2021-07-26 | $78.07 | $78.29 | $78.07 | $78.23 | $78.23 | 6,612 |
| 2021-07-23 | $78.07 | $78.08 | $77.91 | $78.07 | $78.07 | 8,307 |
| 2021-07-22 | $78.20 | $78.20 | $77.95 | $78.09 | $78.09 | 32,348 |
| 2021-07-21 | $77.64 | $78.17 | $77.64 | $78.09 | $78.09 | 31,003 |
| 2021-07-20 | $76.86 | $77.39 | $76.86 | $77.39 | $77.39 | 51,702 |
| 2021-07-19 | $77.04 | $77.07 | $76.80 | $77.00 | $77.00 | 71,575 |
| 2021-07-16 | $78.03 | $78.03 | $77.79 | $77.83 | $77.83 | 43,420 |
| 2021-07-15 | $78.16 | $78.28 | $77.82 | $77.89 | $77.89 | 100,101 |
| 2021-07-14 | $78.80 | $78.96 | $78.41 | $78.46 | $78.46 | 41,381 |
| 2021-07-13 | $78.34 | $78.47 | $78.34 | $78.40 | $78.40 | 23,180 |
| 2021-07-12 | $78.54 | $78.80 | $78.54 | $78.80 | $78.80 | 18,125 |
| 2021-07-09 | $78.52 | $78.86 | $78.52 | $78.86 | $78.86 | 178,847 |
| 2021-07-08 | $78.21 | $78.39 | $78.15 | $78.28 | $78.28 | 40,857 |
| 2021-07-07 | $78.87 | $78.87 | $78.40 | $78.59 | $78.59 | 36,361 |
| 2021-07-06 | $79.15 | $79.15 | $78.57 | $78.76 | $78.76 | 31,873 |
| 2021-07-02 | $79.21 | $79.73 | $79.21 | $79.64 | $79.64 | 35,972 |
| 2021-07-01 | $79.31 | $79.31 | $78.86 | $78.90 | $78.90 | 17,635 |
| 2021-06-30 | $79.21 | $79.35 | $79.08 | $79.15 | $79.15 | 19,959 |
| 2021-06-29 | $79.35 | $79.37 | $79.17 | $79.18 | $79.18 | 35,078 |
| 2021-06-28 | $79.54 | $79.65 | $79.51 | $79.52 | $79.52 | 10,675 |
| 2021-06-25 | $79.87 | $79.98 | $79.75 | $79.83 | $79.83 | 18,474 |
| 2021-06-24 | $79.76 | $79.83 | $79.58 | $79.66 | $79.66 | 19,846 |
| 2021-06-23 | $79.98 | $80.10 | $79.76 | $79.77 | $79.77 | 32,977 |
| 2021-06-22 | $79.28 | $79.79 | $79.18 | $79.75 | $79.75 | 37,563 |
| 2021-06-21 | $79.19 | $79.50 | $79.13 | $79.43 | $79.43 | 889,863 |
| 2021-06-18 | $79.21 | $79.27 | $78.72 | $78.97 | $78.97 | 348,591 |
| 2021-06-17 | $79.71 | $79.82 | $79.34 | $79.44 | $79.44 | 823,928 |
| 2021-06-16 | $80.56 | $80.70 | $79.96 | $80.08 | $80.08 | 228,407 |
| 2021-06-15 | $80.69 | $80.69 | $80.43 | $80.54 | $80.54 | 121,075 |
| 2021-06-14 | $80.86 | $80.94 | $80.82 | $80.83 | $80.83 | 70,542 |
| 2021-06-11 | $81.10 | $81.10 | $80.65 | $80.72 | $80.72 | 62,821 |
| 2021-06-10 | $81.01 | $81.23 | $81.01 | $81.16 | $81.16 | 21,817 |
| 2021-06-09 | $81.35 | $81.40 | $81.00 | $81.01 | $81.01 | 93,592 |
| 2021-06-08 | $81.25 | $81.25 | $81.01 | $81.04 | $81.04 | 66,590 |
| 2021-06-07 | $81.27 | $81.41 | $81.20 | $81.28 | $81.28 | 61,444 |
| 2021-06-04 | $81.32 | $81.35 | $81.18 | $81.31 | $81.31 | 65,890 |
| 2021-06-03 | $81.20 | $81.20 | $81.04 | $81.13 | $81.13 | 282,365 |
| 2021-06-02 | $81.41 | $81.64 | $81.36 | $81.62 | $81.62 | 16,509 |
| 2021-06-01 | $81.64 | $81.77 | $81.32 | $81.37 | $81.37 | 21,230 |
| 2021-05-28 | $81.15 | $81.40 | $81.15 | $81.27 | $81.27 | 33,272 |
| 2021-05-27 | $81.31 | $81.44 | $81.30 | $81.41 | $81.41 | 39,162 |
| 2021-05-26 | $81.02 | $81.25 | $81.00 | $81.05 | $81.05 | 80,925 |
| 2021-05-25 | $81.45 | $81.52 | $81.32 | $81.40 | $81.40 | 20,292 |
| 2021-05-24 | $81.46 | $81.57 | $81.28 | $81.57 | $81.57 | 56,115 |
| 2021-05-21 | $81.60 | $81.60 | $81.22 | $81.43 | $81.43 | 34,387 |
| 2021-05-20 | $81.29 | $81.50 | $81.26 | $81.46 | $81.46 | 35,973 |
| 2021-05-19 | $81.27 | $81.36 | $80.89 | $81.02 | $81.02 | 61,553 |
| 2021-05-18 | $81.59 | $81.60 | $81.34 | $81.43 | $81.43 | 82,694 |
| 2021-05-17 | $81.13 | $81.42 | $81.13 | $81.41 | $81.41 | 51,091 |
| 2021-05-14 | $81.21 | $81.25 | $80.99 | $81.06 | $81.06 | 65,289 |
| 2021-05-13 | $80.84 | $81.01 | $80.53 | $80.75 | $80.75 | 57,815 |
| 2021-05-12 | $81.32 | $81.40 | $80.95 | $80.96 | $80.96 | 111,161 |
| 2021-05-11 | $81.11 | $81.28 | $81.09 | $81.20 | $81.20 | 40,822 |
| 2021-05-10 | $81.23 | $81.29 | $81.07 | $81.23 | $81.23 | 43,588 |
| 2021-05-07 | $80.68 | $80.98 | $80.60 | $80.90 | $80.90 | 99,917 |
| 2021-05-06 | $80.36 | $80.78 | $80.36 | $80.75 | $80.75 | 91,693 |
| 2021-05-05 | $79.96 | $80.14 | $79.96 | $80.03 | $80.03 | 77,700 |
| 2021-05-04 | $79.78 | $79.84 | $79.51 | $79.82 | $79.82 | 60,173 |
| 2021-05-03 | $79.90 | $80.06 | $79.90 | $79.99 | $79.99 | 41,855 |
| 2021-04-30 | $80.01 | $80.03 | $79.74 | $79.91 | $79.91 | 34,228 |
| 2021-04-29 | $79.93 | $80.03 | $79.23 | $80.03 | $80.03 | 50,833 |
| 2021-04-28 | $79.29 | $79.78 | $79.29 | $79.74 | $79.74 | 53,668 |
| 2021-04-27 | $79.17 | $79.23 | $79.11 | $79.21 | $79.21 | 43,306 |
| 2021-04-26 | $78.94 | $79.30 | $78.94 | $79.24 | $79.24 | 37,664 |
| 2021-04-23 | $78.64 | $78.80 | $78.59 | $78.73 | $78.73 | 16,009 |
| 2021-04-22 | $78.48 | $78.71 | $78.36 | $78.58 | $78.58 | 26,753 |
| 2021-04-21 | $77.75 | $78.82 | $77.70 | $78.63 | $78.63 | 58,115 |
| 2021-04-20 | $78.40 | $78.44 | $77.81 | $77.87 | $77.87 | 20,007 |
| 2021-04-19 | $78.61 | $78.66 | $78.33 | $78.37 | $78.37 | 25,379 |
| 2021-04-16 | $78.53 | $78.60 | $78.49 | $78.53 | $78.53 | 14,165 |
| 2021-04-15 | $78.55 | $78.55 | $78.25 | $78.36 | $78.36 | 19,449 |
| 2021-04-14 | $78.16 | $78.57 | $78.16 | $78.47 | $78.47 | 19,340 |
| 2021-04-13 | $78.11 | $78.39 | $78.11 | $78.38 | $78.38 | 11,817 |
| 2021-04-12 | $78.27 | $78.27 | $78.18 | $78.20 | $78.20 | 9,429 |
| 2021-04-09 | $78.32 | $78.42 | $78.19 | $78.41 | $78.41 | 71,429 |
| 2021-04-08 | $78.01 | $78.20 | $77.98 | $78.20 | $78.20 | 13,784 |
| 2021-04-07 | $77.87 | $77.94 | $77.76 | $77.86 | $77.86 | 122,184 |
| 2021-04-06 | $78.23 | $78.31 | $78.06 | $78.14 | $78.14 | 53,963 |
| 2021-04-05 | $78.37 | $78.55 | $78.36 | $78.45 | $78.45 | 45,989 |
| 2021-04-01 | $78.15 | $78.30 | $78.05 | $78.30 | $78.30 | 80,189 |
| 2021-03-31 | $78.00 | $78.35 | $78.00 | $78.16 | $78.16 | 58,550 |
| 2021-03-30 | $77.80 | $77.86 | $77.69 | $77.76 | $77.76 | 34,883 |
| 2021-03-29 | $78.02 | $78.06 | $77.85 | $78.02 | $78.02 | 8,629 |
| 2021-03-26 | $78.18 | $78.18 | $77.94 | $78.14 | $78.14 | 22,011 |
| 2021-03-25 | $78.03 | $78.09 | $77.80 | $77.85 | $77.85 | 47,268 |
| 2021-03-24 | $78.01 | $78.30 | $78.01 | $78.14 | $78.14 | 14,989 |
| 2021-03-23 | $78.12 | $78.35 | $78.05 | $78.08 | $78.08 | 69,552 |
| 2021-03-22 | $78.61 | $78.63 | $78.37 | $78.43 | $78.43 | 88,782 |
| 2021-03-19 | $78.45 | $78.66 | $78.34 | $78.55 | $78.55 | 90,792 |
| 2021-03-18 | $78.92 | $79.07 | $78.43 | $78.49 | $78.49 | 36,355 |
| 2021-03-17 | $78.74 | $79.20 | $78.62 | $79.16 | $79.16 | 63,612 |
| 2021-03-16 | $78.81 | $79.01 | $78.78 | $78.97 | $78.97 | 36,980 |
| 2021-03-15 | $78.76 | $78.80 | $78.51 | $78.78 | $78.78 | 35,879 |
| 2021-03-12 | $78.39 | $78.83 | $78.39 | $78.81 | $78.81 | 41,491 |
| 2021-03-11 | $78.05 | $78.48 | $77.99 | $78.46 | $78.46 | 32,749 |
| 2021-03-10 | $77.87 | $77.89 | $77.59 | $77.88 | $77.88 | 40,472 |
| 2021-03-09 | $77.89 | $77.93 | $77.62 | $77.77 | $77.77 | 13,956 |
| 2021-03-08 | $77.61 | $77.76 | $77.52 | $77.52 | $77.52 | 41,656 |
| 2021-03-05 | $77.68 | $77.68 | $77.43 | $77.64 | $77.64 | 34,161 |
| 2021-03-04 | $77.81 | $78.11 | $77.46 | $77.63 | $77.63 | 40,753 |
| 2021-03-03 | $77.74 | $77.96 | $77.71 | $77.74 | $77.74 | 19,187 |
| 2021-03-02 | $77.78 | $78.00 | $77.68 | $77.89 | $77.89 | 20,696 |
| 2021-03-01 | $77.58 | $77.71 | $77.56 | $77.69 | $77.69 | 13,320 |
| 2021-02-26 | $77.81 | $77.81 | $77.23 | $77.24 | $77.24 | 48,738 |
| 2021-02-25 | $78.73 | $78.78 | $77.94 | $77.98 | $77.98 | 68,220 |
| 2021-02-24 | $78.13 | $78.59 | $78.11 | $78.59 | $78.59 | 30,214 |
| 2021-02-23 | $77.96 | $78.15 | $77.76 | $78.11 | $78.11 | 52,161 |
| 2021-02-22 | $77.79 | $78.05 | $77.74 | $77.89 | $77.89 | 47,483 |
| 2021-02-19 | $77.85 | $78.05 | $77.84 | $77.87 | $77.87 | 21,327 |
| 2021-02-18 | $77.40 | $77.54 | $77.24 | $77.52 | $77.52 | 17,436 |
| 2021-02-17 | $77.21 | $77.44 | $77.12 | $77.44 | $77.44 | 21,104 |
| 2021-02-16 | $77.44 | $77.53 | $77.39 | $77.52 | $77.52 | 35,893 |
| 2021-02-12 | $77.08 | $77.42 | $77.08 | $77.40 | $77.40 | 16,783 |
| 2021-02-11 | $77.60 | $77.60 | $77.39 | $77.40 | $77.40 | 25,632 |
| 2021-02-10 | $77.50 | $77.55 | $77.37 | $77.39 | $77.39 | 20,907 |
| 2021-02-09 | $77.05 | $77.43 | $77.02 | $77.39 | $77.39 | 27,749 |
| 2021-02-08 | $77.02 | $77.19 | $77.01 | $77.19 | $77.19 | 19,132 |
| 2021-02-05 | $76.86 | $77.04 | $76.83 | $77.03 | $77.03 | 49,999 |
| 2021-02-04 | $76.73 | $76.73 | $76.56 | $76.67 | $76.67 | 34,086 |
| 2021-02-03 | $76.79 | $77.02 | $76.79 | $76.92 | $76.92 | 20,127 |
| 2021-02-02 | $76.66 | $76.85 | $76.42 | $76.85 | $76.85 | 27,030 |
| 2021-02-01 | $76.83 | $76.83 | $76.44 | $76.44 | $76.44 | 33,434 |
| 2021-01-29 | $77.08 | $77.14 | $76.71 | $76.88 | $76.88 | 30,455 |
| 2021-01-28 | $76.65 | $76.87 | $76.61 | $76.74 | $76.74 | 30,413 |
| 2021-01-27 | $76.95 | $77.08 | $76.72 | $76.79 | $76.79 | 33,358 |
| 2021-01-26 | $77.36 | $77.49 | $77.36 | $77.49 | $77.49 | 18,655 |
| 2021-01-25 | $77.30 | $77.32 | $77.00 | $77.19 | $77.19 | 25,461 |
| 2021-01-22 | $77.44 | $77.52 | $77.21 | $77.28 | $77.28 | 38,428 |
| 2021-01-21 | $77.95 | $78.00 | $77.76 | $77.87 | $77.87 | 41,548 |
| 2021-01-20 | $77.47 | $78.00 | $77.43 | $77.79 | $77.79 | 62,889 |
| 2021-01-19 | $77.23 | $77.29 | $77.06 | $77.22 | $77.22 | 69,338 |
| 2021-01-15 | $77.30 | $77.39 | $77.07 | $77.23 | $77.23 | 87,989 |
| 2021-01-14 | $77.51 | $77.91 | $77.51 | $77.84 | $77.84 | 35,390 |
| 2021-01-13 | $77.15 | $77.54 | $77.15 | $77.44 | $77.44 | 34,749 |
| 2021-01-12 | $77.02 | $77.37 | $76.99 | $77.37 | $77.37 | 17,862 |
| 2021-01-11 | $76.73 | $77.05 | $76.68 | $76.97 | $76.97 | 49,597 |
| 2021-01-08 | $77.69 | $77.69 | $77.19 | $77.45 | $77.45 | 36,909 |
| 2021-01-07 | $77.34 | $77.61 | $77.26 | $77.61 | $77.61 | 22,569 |
| 2021-01-06 | $77.32 | $77.66 | $77.30 | $77.65 | $77.65 | 177,167 |
| 2021-01-05 | $77.18 | $77.70 | $77.16 | $77.61 | $77.61 | 49,186 |
| 2021-01-04 | $77.43 | $77.43 | $76.89 | $76.92 | $76.92 | 34,244 |
| 2020-12-31 | $77.31 | $77.33 | $77.03 | $77.31 | $77.31 | 14,313 |
| 2020-12-30 | $76.91 | $77.15 | $76.91 | $77.07 | $77.07 | 27,333 |
| 2020-12-29 | $76.93 | $76.93 | $76.76 | $76.77 | $76.77 | 11,165 |
| 2020-12-28 | $76.67 | $76.72 | $76.41 | $76.59 | $76.59 | 12,444 |
| 2020-12-24 | $76.69 | $76.77 | $76.57 | $76.76 | $76.76 | 16,084 |
| 2020-12-23 | $76.47 | $76.63 | $76.38 | $76.57 | $76.57 | 144,756 |
| 2020-12-22 | $76.24 | $76.26 | $76.04 | $76.15 | $76.15 | 69,788 |
| 2020-12-21 | $76.49 | $76.70 | $76.41 | $76.52 | $76.52 | 34,112 |
| 2020-12-18 | $77.13 | $77.14 | $76.86 | $76.95 | $76.95 | 27,526 |
| 2020-12-17 | $77.37 | $77.51 | $77.23 | $77.27 | $77.27 | 30,281 |
| 2020-12-16 | $77.16 | $77.26 | $76.94 | $77.20 | $77.20 | 21,340 |
| 2020-12-15 | $77.24 | $77.53 | $77.19 | $77.50 | $77.50 | 44,198 |
| 2020-12-14 | $77.25 | $77.27 | $76.94 | $77.08 | $77.08 | 15,278 |
| 2020-12-11 | $77.05 | $77.07 | $76.91 | $77.04 | $77.04 | 17,145 |
| 2020-12-10 | $77.08 | $77.37 | $77.07 | $77.25 | $77.25 | 22,494 |
| 2020-12-09 | $76.93 | $76.99 | $76.67 | $76.73 | $76.73 | 31,546 |
| 2020-12-08 | $76.86 | $76.96 | $76.74 | $76.74 | $76.74 | 11,821 |
| 2020-12-07 | $76.90 | $76.94 | $76.81 | $76.86 | $76.86 | 36,989 |
| 2020-12-04 | $76.71 | $77.04 | $76.71 | $77.01 | $77.01 | 98,633 |
| 2020-12-03 | $76.23 | $76.56 | $76.19 | $76.46 | $76.46 | 30,182 |
| 2020-12-02 | $76.01 | $76.17 | $76.01 | $76.14 | $76.14 | 86,911 |
| 2020-12-01 | $75.88 | $76.09 | $75.84 | $76.05 | $76.05 | 41,392 |
| 2020-11-30 | $76.04 | $76.12 | $75.74 | $75.77 | $75.77 | 18,108 |
| 2020-11-27 | $75.77 | $75.82 | $75.71 | $75.75 | $75.75 | 18,216 |
| 2020-11-25 | $75.57 | $75.74 | $75.57 | $75.69 | $75.69 | 26,817 |
| 2020-11-24 | $75.24 | $75.69 | $75.24 | $75.67 | $75.67 | 28,380 |
| 2020-11-23 | $75.30 | $75.30 | $75.06 | $75.19 | $75.19 | 6,192 |
| 2020-11-20 | $75.41 | $75.44 | $75.13 | $75.18 | $75.18 | 14,209 |
| 2020-11-19 | $75.19 | $75.33 | $75.17 | $75.33 | $75.33 | 18,686 |
| 2020-11-18 | $75.19 | $75.46 | $75.19 | $75.25 | $75.25 | 7,883 |
| 2020-11-17 | $75.14 | $75.25 | $75.07 | $75.16 | $75.16 | 20,416 |
| 2020-11-16 | $75.20 | $75.31 | $75.11 | $75.13 | $75.13 | 12,016 |
| 2020-11-13 | $74.89 | $74.95 | $74.73 | $74.87 | $74.87 | 19,203 |
| 2020-11-12 | $75.01 | $75.11 | $74.86 | $74.94 | $74.94 | 43,965 |
| 2020-11-11 | $75.35 | $75.40 | $75.26 | $75.28 | $75.28 | 32,253 |
| 2020-11-10 | $75.52 | $75.71 | $75.44 | $75.44 | $75.44 | 14,387 |
| 2020-11-09 | $76.03 | $76.05 | $75.60 | $75.60 | $75.60 | 60,200 |
| 2020-11-06 | $75.41 | $75.56 | $75.33 | $75.47 | $75.47 | 7,978 |
| 2020-11-05 | $75.30 | $75.53 | $75.30 | $75.40 | $75.40 | 40,379 |
| 2020-11-04 | $74.67 | $75.05 | $74.59 | $74.91 | $74.91 | 8,216 |
| 2020-11-03 | $74.92 | $75.09 | $74.72 | $74.84 | $74.84 | 23,446 |
| 2020-11-02 | $74.13 | $74.41 | $74.13 | $74.40 | $74.40 | 17,456 |
| 2020-10-30 | $73.99 | $73.99 | $73.73 | $73.87 | $73.87 | 13,726 |
| 2020-10-29 | $73.57 | $73.93 | $73.49 | $73.91 | $73.91 | 17,806 |
| 2020-10-28 | $74.08 | $74.12 | $73.86 | $73.90 | $73.90 | 52,655 |
| 2020-10-27 | $74.68 | $74.84 | $74.68 | $74.72 | $74.72 | 5,790 |
| 2020-10-26 | $74.71 | $74.71 | $74.47 | $74.59 | $74.59 | 16,851 |
| 2020-10-23 | $75.00 | $75.00 | $74.83 | $74.93 | $74.93 | 6,829 |
| 2020-10-22 | $74.85 | $75.00 | $74.83 | $74.93 | $74.93 | 5,249 |
| 2020-10-21 | $75.00 | $75.12 | $74.91 | $74.91 | $74.91 | 6,956 |
| 2020-10-20 | $74.63 | $75.11 | $74.63 | $74.98 | $74.98 | 15,536 |
| 2020-10-19 | $74.80 | $74.84 | $74.61 | $74.61 | $74.61 | 8,333 |
| 2020-10-16 | $74.54 | $74.69 | $74.54 | $74.64 | $74.64 | 7,052 |
| 2020-10-15 | $74.38 | $74.51 | $74.29 | $74.47 | $74.47 | 9,842 |
| 2020-10-14 | $74.91 | $74.98 | $74.85 | $74.90 | $74.90 | 3,423 |
| 2020-10-13 | $74.99 | $74.99 | $74.90 | $74.92 | $74.92 | 11,387 |
| 2020-10-12 | $75.06 | $75.13 | $75.04 | $75.07 | $75.07 | 18,536 |
| 2020-10-09 | $74.90 | $75.04 | $74.85 | $74.98 | $74.98 | 27,310 |
| 2020-10-08 | $74.34 | $74.61 | $74.34 | $74.59 | $74.59 | 8,218 |
| 2020-10-07 | $74.13 | $74.21 | $74.10 | $74.20 | $74.20 | 5,061 |
| 2020-10-06 | $74.23 | $74.27 | $73.93 | $74.04 | $74.04 | 26,523 |
| 2020-10-05 | $74.17 | $74.24 | $74.14 | $74.23 | $74.23 | 8,512 |
| 2020-10-02 | $73.87 | $74.02 | $73.87 | $73.97 | $73.97 | 16,003 |
| 2020-10-01 | $73.99 | $74.19 | $73.99 | $74.15 | $74.15 | 13,027 |
| 2020-09-30 | $73.58 | $73.98 | $73.54 | $73.94 | $73.94 | 13,225 |
| 2020-09-29 | $73.60 | $73.61 | $73.37 | $73.51 | $73.51 | 19,970 |
| 2020-09-28 | $73.60 | $73.67 | $73.51 | $73.58 | $73.58 | 22,914 |
| 2020-09-25 | $73.54 | $73.55 | $73.37 | $73.54 | $73.54 | 7,342 |
| 2020-09-24 | $73.46 | $73.84 | $73.42 | $73.70 | $73.70 | 23,582 |
| 2020-09-23 | $73.83 | $73.90 | $73.55 | $73.59 | $73.59 | 39,159 |
| 2020-09-22 | $74.06 | $74.08 | $73.83 | $74.02 | $74.02 | 12,334 |
| 2020-09-21 | $74.25 | $74.25 | $73.93 | $73.96 | $73.96 | 31,172 |
| 2020-09-18 | $74.62 | $74.71 | $74.57 | $74.62 | $74.62 | 14,649 |
| 2020-09-17 | $74.49 | $74.84 | $74.43 | $74.84 | $74.84 | 11,846 |
| 2020-09-16 | $74.67 | $74.86 | $74.67 | $74.71 | $74.71 | 15,245 |
| 2020-09-15 | $74.89 | $74.89 | $74.62 | $74.66 | $74.66 | 39,869 |
| 2020-09-14 | $74.77 | $74.77 | $74.68 | $74.70 | $74.70 | 11,018 |
| 2020-09-11 | $74.64 | $74.72 | $74.56 | $74.69 | $74.69 | 10,535 |
| 2020-09-10 | $74.99 | $75.01 | $74.58 | $74.62 | $74.62 | 15,351 |
| 2020-09-09 | $74.54 | $74.89 | $74.54 | $74.87 | $74.87 | 20,496 |
| 2020-09-08 | $74.75 | $74.76 | $74.42 | $74.42 | $74.42 | 47,096 |
| 2020-09-04 | $75.17 | $75.46 | $74.97 | $75.42 | $75.42 | 16,153 |
| 2020-09-03 | $75.16 | $75.21 | $74.88 | $75.02 | $75.02 | 95,249 |
| 2020-09-02 | $75.30 | $75.47 | $75.20 | $75.45 | $75.45 | 35,492 |
| 2020-09-01 | $75.57 | $75.57 | $75.28 | $75.32 | $75.32 | 22,657 |
| 2020-08-31 | $75.40 | $75.61 | $75.40 | $75.54 | $75.54 | 136,884 |
| 2020-08-28 | $75.28 | $75.29 | $75.04 | $75.18 | $75.18 | 57,339 |
| 2020-08-27 | $75.07 | $75.16 | $74.87 | $75.08 | $75.08 | 38,186 |
| 2020-08-26 | $74.71 | $74.98 | $74.71 | $74.90 | $74.90 | 13,062 |
| 2020-08-25 | $74.66 | $74.73 | $74.58 | $74.72 | $74.72 | 21,214 |
| 2020-08-24 | $74.83 | $74.83 | $74.41 | $74.44 | $74.44 | 24,326 |
| 2020-08-21 | $74.55 | $74.71 | $74.42 | $74.68 | $74.68 | 22,749 |
| 2020-08-20 | $74.39 | $74.78 | $74.39 | $74.73 | $74.73 | 16,271 |
| 2020-08-19 | $75.00 | $75.00 | $74.52 | $74.53 | $74.53 | 45,102 |
| 2020-08-18 | $74.81 | $74.92 | $74.62 | $74.83 | $74.83 | 103,240 |
| 2020-08-17 | $74.48 | $74.68 | $74.48 | $74.68 | $74.68 | 24,390 |
| 2020-08-14 | $74.41 | $74.41 | $74.27 | $74.31 | $74.31 | 14,283 |
| 2020-08-13 | $74.49 | $74.65 | $74.44 | $74.54 | $74.54 | 52,298 |
| 2020-08-12 | $74.25 | $74.43 | $74.22 | $74.31 | $74.31 | 13,071 |
| 2020-08-11 | $74.08 | $74.20 | $74.00 | $74.01 | $74.01 | 50,720 |
| 2020-08-10 | $73.71 | $73.84 | $73.71 | $73.81 | $73.81 | 17,318 |
| 2020-08-07 | $73.69 | $73.69 | $73.55 | $73.61 | $73.61 | 19,952 |
| 2020-08-06 | $74.17 | $74.23 | $73.96 | $74.06 | $74.06 | 49,243 |
| 2020-08-05 | $74.30 | $74.44 | $74.14 | $74.24 | $74.24 | 37,722 |
| 2020-08-04 | $73.44 | $73.98 | $73.44 | $73.98 | $73.98 | 26,974 |
| 2020-08-03 | $73.41 | $73.64 | $73.25 | $73.64 | $73.64 | 22,788 |
| 2020-07-31 | $73.45 | $73.66 | $73.38 | $73.57 | $73.57 | 36,199 |
| 2020-07-30 | $73.48 | $73.54 | $73.22 | $73.28 | $73.28 | 49,924 |
| 2020-07-29 | $73.77 | $73.87 | $73.67 | $73.83 | $73.83 | 17,297 |
| 2020-07-28 | $73.67 | $73.82 | $73.53 | $73.64 | $73.64 | 54,923 |
| 2020-07-27 | $73.55 | $73.79 | $73.54 | $73.77 | $73.77 | 68,820 |
| 2020-07-24 | $73.38 | $73.59 | $73.35 | $73.43 | $73.43 | 29,339 |
| 2020-07-23 | $73.40 | $73.80 | $73.40 | $73.50 | $73.50 | 40,849 |
| 2020-07-22 | $73.31 | $73.52 | $73.29 | $73.47 | $73.47 | 51,906 |
| 2020-07-21 | $73.20 | $73.38 | $73.17 | $73.21 | $73.21 | 47,825 |
| 2020-07-20 | $72.70 | $72.84 | $72.63 | $72.76 | $72.76 | 71,636 |
| 2020-07-17 | $72.61 | $72.62 | $72.54 | $72.59 | $72.59 | 19,600 |
| 2020-07-16 | $72.84 | $72.89 | $72.56 | $72.59 | $72.59 | 26,800 |
| 2020-07-15 | $72.62 | $72.97 | $72.55 | $72.92 | $72.92 | 14,800 |
| 2020-07-14 | $72.31 | $72.41 | $72.31 | $72.36 | $72.36 | 8,300 |
| 2020-07-13 | $72.79 | $72.79 | $72.40 | $72.42 | $72.42 | 5,300 |
| 2020-07-10 | $72.54 | $72.55 | $72.36 | $72.49 | $72.49 | 6,300 |
| 2020-07-09 | $72.99 | $72.99 | $72.48 | $72.48 | $72.48 | 10,300 |
| 2020-07-08 | $72.57 | $73.00 | $72.57 | $72.94 | $72.94 | 20,600 |
| 2020-07-07 | $72.63 | $72.63 | $72.41 | $72.42 | $72.42 | 17,500 |
| 2020-07-06 | $72.74 | $72.82 | $72.72 | $72.80 | $72.80 | 20,300 |
| 2020-07-02 | $72.52 | $72.63 | $72.38 | $72.61 | $72.61 | 9,100 |
| 2020-07-01 | $72.57 | $72.70 | $72.50 | $72.55 | $72.55 | 11,700 |
| 2020-06-30 | $72.05 | $72.61 | $72.04 | $72.59 | $72.59 | 17,000 |
| 2020-06-29 | $72.10 | $72.10 | $71.94 | $72.04 | $72.04 | 10,400 |
| 2020-06-26 | $72.11 | $72.19 | $71.86 | $72.09 | $72.09 | 35,272 |
| 2020-06-25 | $72.30 | $72.31 | $72.13 | $72.25 | $72.25 | 13,818 |
| 2020-06-24 | $72.60 | $72.70 | $72.35 | $72.35 | $72.35 | 48,173 |
| 2020-06-23 | $73.00 | $73.05 | $72.74 | $72.74 | $72.74 | 21,029 |
| 2020-06-22 | $72.68 | $72.87 | $72.58 | $72.85 | $72.85 | 76,646 |
| 2020-06-19 | $72.66 | $72.66 | $72.40 | $72.44 | $72.44 | 43,937 |
| 2020-06-18 | $72.60 | $72.70 | $72.41 | $72.42 | $72.42 | 24,026 |
| 2020-06-17 | $72.81 | $72.81 | $72.55 | $72.64 | $72.64 | 6,363 |
| 2020-06-16 | $72.81 | $72.96 | $72.45 | $72.67 | $72.67 | 22,084 |
| 2020-06-15 | $72.24 | $72.71 | $72.20 | $72.62 | $72.62 | 28,179 |
| 2020-06-12 | $72.63 | $72.80 | $72.26 | $72.49 | $72.49 | 16,906 |
| 2020-06-11 | $73.03 | $73.07 | $72.31 | $72.34 | $72.34 | 95,810 |
| 2020-06-10 | $73.54 | $74.00 | $73.38 | $73.59 | $73.59 | 46,604 |
| 2020-06-09 | $73.27 | $73.59 | $73.27 | $73.53 | $73.53 | 56,453 |
| 2020-06-08 | $73.55 | $73.77 | $73.53 | $73.77 | $73.77 | 22,325 |
| 2020-06-05 | $73.47 | $73.55 | $73.29 | $73.29 | $73.29 | 49,864 |
| 2020-06-04 | $72.91 | $73.07 | $72.84 | $72.99 | $72.99 | 30,122 |
| 2020-06-03 | $72.76 | $73.09 | $72.67 | $73.04 | $73.04 | 59,452 |
| 2020-06-02 | $72.83 | $73.06 | $72.79 | $72.86 | $72.86 | 53,260 |
| 2020-06-01 | $71.84 | $72.69 | $71.84 | $72.64 | $72.64 | 127,184 |
| 2020-05-29 | $71.54 | $71.69 | $71.28 | $71.60 | $71.60 | 18,409 |
| 2020-05-28 | $71.67 | $71.70 | $71.52 | $71.56 | $71.56 | 11,392 |
| 2020-05-27 | $71.64 | $71.66 | $71.33 | $71.66 | $71.66 | 40,443 |
| 2020-05-26 | $71.35 | $71.65 | $71.22 | $71.46 | $71.46 | 53,812 |
| 2020-05-22 | $70.29 | $70.51 | $70.21 | $70.51 | $70.51 | 33,853 |
| 2020-05-21 | $70.89 | $70.89 | $70.59 | $70.73 | $70.73 | 6,944 |
| 2020-05-20 | $71.09 | $71.09 | $70.83 | $70.96 | $70.96 | 31,615 |
| 2020-05-19 | $70.89 | $71.09 | $70.80 | $70.80 | $70.80 | 36,763 |
| 2020-05-18 | $70.31 | $70.69 | $70.31 | $70.66 | $70.66 | 62,373 |
| 2020-05-15 | $70.05 | $70.12 | $69.88 | $69.95 | $69.95 | 8,419 |
| 2020-05-14 | $69.85 | $70.26 | $69.75 | $70.25 | $70.25 | 46,247 |
| 2020-05-13 | $70.16 | $70.28 | $69.87 | $69.95 | $69.95 | 19,009 |
| 2020-05-12 | $70.38 | $70.50 | $70.12 | $70.13 | $70.13 | 13,723 |
| 2020-05-11 | $70.49 | $70.51 | $70.25 | $70.36 | $70.36 | 15,159 |
| 2020-05-08 | $70.68 | $70.87 | $70.62 | $70.82 | $70.82 | 40,637 |
| 2020-05-07 | $70.03 | $70.65 | $70.02 | $70.42 | $70.42 | 25,804 |
| 2020-05-06 | $69.91 | $69.97 | $69.67 | $69.71 | $69.71 | 27,539 |
| 2020-05-05 | $70.26 | $70.35 | $70.13 | $70.18 | $70.18 | 8,845 |
| 2020-05-04 | $70.03 | $70.07 | $69.95 | $70.01 | $70.01 | 5,591 |
| 2020-05-01 | $70.35 | $70.35 | $69.93 | $70.12 | $70.12 | 50,772 |
| 2020-04-30 | $71.00 | $71.06 | $70.68 | $70.86 | $70.86 | 100,864 |
| 2020-04-29 | $70.76 | $71.05 | $70.72 | $71.05 | $71.05 | 55,678 |
| 2020-04-28 | $70.70 | $70.70 | $70.43 | $70.47 | $70.47 | 26,475 |
| 2020-04-27 | $70.11 | $70.27 | $70.03 | $70.25 | $70.25 | 9,349 |
| 2020-04-24 | $70.15 | $70.15 | $69.85 | $69.97 | $69.97 | 20,506 |
| 2020-04-23 | $69.99 | $70.37 | $69.95 | $70.10 | $70.10 | 36,379 |
| 2020-04-22 | $69.76 | $69.84 | $69.49 | $69.53 | $69.53 | 25,518 |
| 2020-04-21 | $69.37 | $69.59 | $69.32 | $69.54 | $69.54 | 38,085 |
| 2020-04-20 | $69.95 | $70.24 | $69.79 | $69.81 | $69.81 | 19,593 |
| 2020-04-17 | $70.21 | $70.36 | $70.19 | $70.29 | $70.29 | 32,466 |
| 2020-04-16 | $70.04 | $70.05 | $69.60 | $69.92 | $69.92 | 41,401 |
| 2020-04-15 | $70.01 | $70.08 | $69.82 | $69.97 | $69.97 | 61,561 |
| 2020-04-14 | $70.92 | $71.03 | $70.86 | $70.97 | $70.97 | 37,649 |
| 2020-04-13 | $70.51 | $71.14 | $70.51 | $71.14 | $71.14 | 65,828 |
| 2020-04-09 | $70.60 | $70.77 | $70.28 | $70.51 | $70.51 | 54,467 |
| 2020-04-08 | $70.35 | $70.44 | $70.09 | $70.26 | $70.26 | 18,470 |
| 2020-04-07 | $70.56 | $70.73 | $70.34 | $70.56 | $70.56 | 20,715 |
| 2020-04-06 | $69.70 | $69.94 | $69.68 | $69.90 | $69.90 | 20,301 |
| 2020-04-03 | $69.77 | $69.93 | $69.62 | $69.73 | $69.73 | 34,707 |
| 2020-04-02 | $69.06 | $69.93 | $69.06 | $69.54 | $69.54 | 20,909 |
| 2020-04-01 | $69.66 | $69.74 | $69.27 | $69.38 | $69.38 | 14,991 |
| 2020-03-31 | $69.06 | $70.08 | $68.75 | $70.08 | $70.08 | 99,964 |
| 2020-03-30 | $69.69 | $69.84 | $69.57 | $69.78 | $69.78 | 38,389 |
| 2020-03-27 | $69.94 | $70.80 | $69.78 | $70.53 | $70.53 | 51,360 |
| 2020-03-26 | $70.03 | $70.40 | $69.83 | $70.23 | $70.23 | 65,584 |
| 2020-03-25 | $68.94 | $69.58 | $68.62 | $69.45 | $69.45 | 168,595 |
| 2020-03-24 | $68.23 | $68.39 | $67.99 | $68.09 | $68.09 | 25,257 |
| 2020-03-23 | $68.38 | $68.52 | $67.80 | $67.88 | $67.88 | 130,882 |
| 2020-03-20 | $69.23 | $69.27 | $68.35 | $68.46 | $68.46 | 39,276 |
| 2020-03-19 | $68.29 | $68.39 | $67.92 | $68.07 | $68.07 | 38,351 |
| 2020-03-18 | $68.30 | $68.53 | $67.34 | $68.37 | $68.37 | 118,947 |
| 2020-03-17 | $69.91 | $69.98 | $69.21 | $69.29 | $69.29 | 78,011 |
| 2020-03-16 | $70.72 | $70.79 | $69.15 | $70.50 | $70.50 | 56,802 |
| 2020-03-13 | $71.11 | $71.30 | $70.61 | $71.30 | $71.30 | 43,582 |
| 2020-03-12 | $71.33 | $71.83 | $71.00 | $71.12 | $71.12 | 86,167 |
| 2020-03-11 | $71.81 | $71.85 | $71.60 | $71.76 | $71.76 | 12,438 |
| 2020-03-10 | $72.12 | $72.14 | $71.53 | $71.77 | $71.77 | 41,315 |
| 2020-03-09 | $72.41 | $72.95 | $72.18 | $72.18 | $72.18 | 30,728 |
| 2020-03-06 | $73.57 | $73.57 | $73.41 | $73.53 | $73.53 | 9,214 |
| 2020-03-05 | $73.50 | $73.63 | $73.41 | $73.51 | $73.51 | 24,938 |
| 2020-03-04 | $73.99 | $73.99 | $73.44 | $73.63 | $73.63 | 37,277 |
| 2020-03-03 | $73.82 | $74.06 | $73.74 | $73.76 | $73.76 | 24,557 |
| 2020-03-02 | $73.67 | $74.00 | $73.67 | $73.98 | $73.98 | 91,211 |
| 2020-02-28 | $73.33 | $73.65 | $73.31 | $73.53 | $73.47 | 56,530 |
| 2020-02-27 | $73.83 | $73.95 | $73.73 | $73.73 | $73.67 | 26,397 |
| 2020-02-26 | $74.22 | $74.36 | $74.02 | $74.10 | $74.04 | 26,344 |
| 2020-02-25 | $74.34 | $74.36 | $74.25 | $74.27 | $74.22 | 11,468 |
| 2020-02-24 | $74.36 | $74.44 | $74.26 | $74.26 | $74.20 | 9,602 |
| 2020-02-21 | $74.42 | $74.74 | $74.39 | $74.65 | $74.59 | 20,499 |
| 2020-02-20 | $74.50 | $74.58 | $74.39 | $74.42 | $74.36 | 13,409 |
| 2020-02-19 | $74.61 | $74.61 | $74.55 | $74.61 | $74.55 | 8,373 |
| 2020-02-18 | $74.34 | $74.47 | $74.34 | $74.45 | $74.39 | 5,442 |
| 2020-02-14 | $74.50 | $74.50 | $74.43 | $74.49 | $74.43 | 31,688 |
| 2020-02-13 | $74.49 | $74.49 | $74.40 | $74.41 | $74.35 | 5,680 |
| 2020-02-12 | $74.38 | $74.53 | $74.38 | $74.44 | $74.38 | 13,916 |
| 2020-02-11 | $74.24 | $74.29 | $74.21 | $74.23 | $74.17 | 15,712 |
| 2020-02-10 | $74.08 | $74.11 | $74.03 | $74.06 | $74.00 | 11,440 |
| 2020-02-07 | $74.14 | $74.21 | $74.09 | $74.16 | $74.10 | 8,316 |
| 2020-02-06 | $74.24 | $74.24 | $74.16 | $74.22 | $74.16 | 7,312 |
| 2020-02-05 | $74.19 | $74.32 | $74.11 | $74.22 | $74.16 | 69,379 |
| 2020-02-04 | $74.25 | $74.36 | $74.23 | $74.27 | $74.21 | 27,927 |
| 2020-02-03 | $74.40 | $74.52 | $74.15 | $74.17 | $74.11 | 20,342 |
| 2020-01-31 | $74.62 | $74.65 | $74.50 | $74.58 | $74.52 | 10,664 |
| 2020-01-30 | $74.69 | $74.81 | $74.63 | $74.81 | $74.75 | 19,000 |
| 2020-01-29 | $74.85 | $74.86 | $74.74 | $74.77 | $74.72 | 7,977 |
| 2020-01-28 | $74.78 | $74.97 | $74.78 | $74.97 | $74.91 | 57,195 |
| 2020-01-27 | $74.80 | $74.92 | $74.80 | $74.85 | $74.79 | 13,579 |
| 2020-01-24 | $75.18 | $75.18 | $75.06 | $75.10 | $75.04 | 55,855 |
| 2020-01-23 | $75.00 | $75.20 | $74.99 | $75.18 | $75.12 | 21,373 |
| 2020-01-22 | $75.63 | $75.63 | $75.05 | $75.14 | $75.08 | 103,004 |
| 2020-01-21 | $75.60 | $75.62 | $75.47 | $75.47 | $75.41 | 15,681 |
| 2020-01-17 | $75.65 | $75.67 | $75.50 | $75.52 | $75.46 | 43,577 |
| 2020-01-16 | $75.65 | $75.68 | $75.61 | $75.67 | $75.61 | 19,785 |
| 2020-01-15 | $75.55 | $75.69 | $75.55 | $75.66 | $75.60 | 23,027 |
| 2020-01-14 | $75.52 | $75.63 | $75.51 | $75.53 | $75.47 | 16,380 |
| 2020-01-13 | $75.66 | $75.66 | $75.56 | $75.58 | $75.52 | 29,411 |
| 2020-01-10 | $75.61 | $75.65 | $75.54 | $75.54 | $75.49 | 3,988 |
| 2020-01-09 | $75.50 | $75.50 | $75.33 | $75.50 | $75.44 | 30,073 |
| 2020-01-08 | $75.81 | $75.82 | $75.65 | $75.71 | $75.65 | 21,256 |
| 2020-01-07 | $75.84 | $75.89 | $75.74 | $75.85 | $75.79 | 53,714 |
| 2020-01-06 | $76.03 | $76.13 | $75.98 | $76.09 | $76.03 | 24,391 |
| 2020-01-03 | $75.95 | $76.00 | $75.92 | $75.94 | $75.88 | 16,820 |
| 2020-01-02 | $75.84 | $76.03 | $75.84 | $75.98 | $75.92 | 38,725 |
| 2019-12-31 | $75.86 | $76.19 | $75.86 | $76.00 | $75.91 | 31,348 |
| 2019-12-30 | $75.56 | $75.62 | $75.50 | $75.58 | $75.49 | 16,283 |
| 2019-12-27 | $75.41 | $75.51 | $75.36 | $75.45 | $75.36 | 14,583 |
| 2019-12-26 | $75.05 | $75.31 | $75.05 | $75.30 | $75.21 | 8,553 |
| 2019-12-24 | $75.00 | $75.04 | $74.97 | $74.99 | $74.90 | 7,786 |
| 2019-12-23 | $74.91 | $75.06 | $74.91 | $75.04 | $74.95 | 15,469 |
| 2019-12-20 | $74.93 | $75.00 | $74.89 | $75.00 | $74.91 | 19,145 |
| 2019-12-19 | $75.23 | $75.25 | $75.17 | $75.19 | $75.10 | 5,369 |
| 2019-12-18 | $75.18 | $75.30 | $75.15 | $75.29 | $75.20 | 292,187 |
| 2019-12-17 | $74.99 | $75.04 | $74.93 | $74.94 | $74.85 | 2,258 |
| 2019-12-16 | $75.16 | $75.19 | $74.99 | $75.00 | $74.91 | 8,836 |
| 2019-12-13 | $74.87 | $75.02 | $74.74 | $74.81 | $74.72 | 10,010 |
| 2019-12-12 | $74.86 | $74.87 | $74.79 | $74.85 | $74.76 | 16,744 |
| 2019-12-11 | $74.58 | $74.93 | $74.58 | $74.87 | $74.78 | 27,608 |
| 2019-12-10 | $74.54 | $74.59 | $74.49 | $74.57 | $74.48 | 12,424 |
| 2019-12-09 | $74.43 | $74.59 | $74.43 | $74.56 | $74.47 | 15,894 |
| 2019-12-06 | $74.42 | $74.44 | $74.35 | $74.39 | $74.30 | 14,459 |
| 2019-12-05 | $74.91 | $74.93 | $74.80 | $74.83 | $74.74 | 17,358 |
| 2019-12-04 | $74.38 | $74.77 | $74.31 | $74.77 | $74.68 | 43,753 |
| 2019-12-03 | $74.10 | $74.20 | $74.08 | $74.18 | $74.09 | 76,613 |
| 2019-12-02 | $74.19 | $74.24 | $74.14 | $74.18 | $74.09 | 224,573 |
| 2019-11-29 | $74.30 | $74.31 | $74.27 | $74.31 | $74.17 | 1,388 |
| 2019-11-27 | $74.37 | $74.38 | $74.27 | $74.30 | $74.16 | 69,537 |
| 2019-11-26 | $74.22 | $74.38 | $74.22 | $74.38 | $74.24 | 11,331 |
| 2019-11-25 | $74.22 | $74.25 | $74.13 | $74.20 | $74.06 | 9,885 |
| 2019-11-22 | $74.36 | $74.36 | $74.22 | $74.27 | $74.13 | 9,445 |
| 2019-11-21 | $74.34 | $74.37 | $74.30 | $74.31 | $74.17 | 8,674 |
| 2019-11-20 | $74.25 | $74.34 | $74.06 | $74.18 | $74.04 | 33,503 |
| 2019-11-19 | $74.66 | $74.69 | $74.35 | $74.35 | $74.21 | 35,312 |
| 2019-11-18 | $74.67 | $74.75 | $74.60 | $74.73 | $74.59 | 54,153 |
| 2019-11-15 | $74.56 | $74.64 | $74.56 | $74.60 | $74.46 | 12,508 |
| 2019-11-14 | $74.38 | $74.50 | $74.38 | $74.50 | $74.36 | 18,670 |
| 2019-11-13 | $74.46 | $74.56 | $74.46 | $74.49 | $74.35 | 62,577 |
| 2019-11-12 | $74.60 | $74.63 | $74.54 | $74.55 | $74.41 | 40,506 |
| 2019-11-11 | $74.64 | $74.69 | $74.61 | $74.63 | $74.49 | 23,630 |
| 2019-11-08 | $74.56 | $74.67 | $74.54 | $74.62 | $74.48 | 84,924 |
| 2019-11-07 | $74.86 | $74.93 | $74.82 | $74.87 | $74.73 | 22,116 |
| 2019-11-06 | $74.86 | $74.91 | $74.79 | $74.84 | $74.70 | 55,646 |
| 2019-11-05 | $75.05 | $75.14 | $74.87 | $74.93 | $74.79 | 12,113 |
| 2019-11-04 | $75.06 | $75.12 | $75.00 | $75.01 | $74.87 | 53,287 |
| 2019-11-01 | $74.92 | $75.07 | $74.84 | $75.06 | $74.92 | 17,114 |
| 2019-10-31 | $75.07 | $75.10 | $74.95 | $74.98 | $74.78 | 43,551 |
| 2019-10-30 | $75.40 | $75.41 | $74.75 | $75.00 | $74.80 | 58,238 |
| 2019-10-29 | $75.53 | $75.54 | $75.34 | $75.34 | $75.14 | 9,931 |
| 2019-10-28 | $75.54 | $75.63 | $75.54 | $75.61 | $75.41 | 7,616 |
| 2019-10-25 | $75.55 | $75.57 | $75.50 | $75.55 | $75.35 | 19,380 |
| 2019-10-24 | $75.45 | $75.50 | $75.44 | $75.49 | $75.30 | 7,219 |
| 2019-10-23 | $75.35 | $75.51 | $75.33 | $75.46 | $75.26 | 51,551 |
| 2019-10-22 | $75.34 | $75.44 | $75.26 | $75.36 | $75.16 | 14,355 |
| 2019-10-21 | $75.26 | $75.45 | $75.25 | $75.45 | $75.25 | 13,228 |
| 2019-10-18 | $75.12 | $75.20 | $75.07 | $75.20 | $75.00 | 11,499 |
| 2019-10-17 | $74.98 | $75.15 | $74.98 | $75.05 | $74.85 | 11,119 |
| 2019-10-16 | $74.66 | $74.84 | $74.62 | $74.75 | $74.55 | 2,704 |
| 2019-10-15 | $74.56 | $74.74 | $74.56 | $74.73 | $74.53 | 4,480 |
| 2019-10-14 | $74.63 | $74.63 | $74.53 | $74.54 | $74.35 | 3,407 |
| 2019-10-11 | $74.73 | $74.85 | $74.69 | $74.74 | $74.54 | 28,937 |
| 2019-10-10 | $74.08 | $74.30 | $74.08 | $74.19 | $74.00 | 3,515 |
| 2019-10-09 | $74.06 | $74.06 | $73.98 | $73.98 | $73.79 | 13,596 |
| 2019-10-08 | $74.12 | $74.14 | $73.98 | $74.04 | $73.85 | 20,518 |
| 2019-10-07 | $74.15 | $74.18 | $74.15 | $74.15 | $73.96 | 10,716 |
| 2019-10-04 | $74.13 | $74.13 | $74.00 | $74.11 | $73.92 | 18,406 |
| 2019-10-03 | $73.95 | $74.04 | $73.91 | $73.96 | $73.77 | 5,235 |
| 2019-10-02 | $74.35 | $74.35 | $74.06 | $74.07 | $73.88 | 10,321 |
| 2019-10-01 | $74.26 | $74.64 | $74.23 | $74.58 | $74.39 | 16,082 |
| 2019-09-30 | $74.49 | $74.55 | $74.49 | $74.51 | $74.28 | 9,254 |
| 2019-09-27 | $74.51 | $74.69 | $74.45 | $74.53 | $74.30 | 3,600 |
| 2019-09-26 | $74.52 | $74.52 | $74.33 | $74.33 | $74.10 | 6,978 |
| 2019-09-25 | $74.34 | $74.44 | $74.27 | $74.41 | $74.18 | 11,272 |
| 2019-09-24 | $74.45 | $74.53 | $74.34 | $74.53 | $74.30 | 24,045 |
| 2019-09-23 | $74.35 | $74.44 | $74.30 | $74.44 | $74.21 | 14,163 |
| 2019-09-20 | $74.25 | $74.40 | $74.21 | $74.32 | $74.09 | 6,538 |
| 2019-09-19 | $74.35 | $74.49 | $74.35 | $74.40 | $74.17 | 20,384 |
| 2019-09-18 | $74.43 | $74.43 | $74.15 | $74.27 | $74.04 | 31,853 |
| 2019-09-17 | $74.38 | $74.53 | $74.22 | $74.49 | $74.26 | 83,856 |
| 2019-09-16 | $74.42 | $74.53 | $74.39 | $74.49 | $74.26 | 15,936 |
| 2019-09-13 | $74.51 | $74.52 | $74.30 | $74.30 | $74.07 | 6,422 |
| 2019-09-12 | $74.61 | $74.77 | $74.61 | $74.61 | $74.38 | 9,573 |
| 2019-09-11 | $75.03 | $75.03 | $74.70 | $74.75 | $74.52 | 70,356 |
| 2019-09-10 | $74.95 | $75.10 | $74.86 | $75.01 | $74.78 | 14,331 |
| 2019-09-09 | $74.96 | $75.10 | $74.94 | $74.96 | $74.73 | 17,964 |
| 2019-09-06 | $74.81 | $74.97 | $74.81 | $74.84 | $74.61 | 27,256 |
| 2019-09-05 | $74.77 | $74.77 | $74.50 | $74.57 | $74.34 | 12,817 |
| 2019-09-04 | $74.02 | $74.62 | $73.99 | $74.60 | $74.37 | 77,354 |
| 2019-09-03 | $73.81 | $74.03 | $73.78 | $73.94 | $73.71 | 18,318 |
| 2019-08-30 | $74.47 | $74.47 | $74.10 | $74.18 | $73.89 | 7,088 |
| 2019-08-29 | $74.17 | $74.26 | $74.17 | $74.19 | $73.90 | 8,161 |
| 2019-08-28 | $74.17 | $74.23 | $74.14 | $74.23 | $73.94 | 30,099 |
| 2019-08-27 | $74.50 | $74.55 | $74.19 | $74.19 | $73.90 | 16,384 |
| 2019-08-26 | $74.12 | $74.44 | $74.12 | $74.41 | $74.12 | 168,309 |
| 2019-08-23 | $74.20 | $74.25 | $74.06 | $74.25 | $73.96 | 3,173 |
| 2019-08-22 | $74.26 | $74.26 | $74.10 | $74.19 | $73.90 | 16,425 |
| 2019-08-21 | $74.36 | $74.42 | $74.20 | $74.20 | $73.91 | 37,053 |
| 2019-08-20 | $74.00 | $74.17 | $73.97 | $74.16 | $73.87 | 54,749 |
| 2019-08-19 | $74.34 | $74.38 | $73.96 | $73.96 | $73.68 | 44,918 |
| 2019-08-16 | $74.15 | $74.35 | $74.15 | $74.34 | $74.05 | 5,145 |
| 2019-08-15 | $74.04 | $74.17 | $73.98 | $74.09 | $73.80 | 20,151 |
| 2019-08-14 | $74.14 | $74.16 | $74.04 | $74.06 | $73.78 | 48,718 |
| 2019-08-13 | $74.25 | $74.78 | $74.22 | $74.56 | $74.27 | 14,663 |
| 2019-08-12 | $74.55 | $74.61 | $74.48 | $74.51 | $74.22 | 19,885 |
| 2019-08-09 | $74.61 | $74.72 | $74.51 | $74.70 | $74.41 | 13,994 |
| 2019-08-08 | $74.12 | $74.55 | $74.12 | $74.55 | $74.26 | 107,648 |
| 2019-08-07 | $74.03 | $74.22 | $73.97 | $74.15 | $73.86 | 55,598 |
| 2019-08-06 | $74.58 | $74.58 | $74.22 | $74.34 | $74.05 | 17,673 |
| 2019-08-05 | $74.62 | $74.82 | $74.59 | $74.64 | $74.35 | 32,637 |
| 2019-08-02 | $74.46 | $74.72 | $74.44 | $74.67 | $74.38 | 58,501 |
| 2019-08-01 | $74.46 | $74.76 | $74.46 | $74.58 | $74.29 | 18,025 |
| 2019-07-31 | $75.11 | $75.27 | $74.72 | $74.76 | $74.42 | 70,155 |
| 2019-07-30 | $74.90 | $75.04 | $74.81 | $75.01 | $74.67 | 29,249 |
| 2019-07-29 | $75.03 | $75.04 | $74.92 | $74.97 | $74.63 | 70,583 |
| 2019-07-26 | $74.84 | $74.93 | $74.77 | $74.92 | $74.58 | 11,630 |
| 2019-07-25 | $75.17 | $75.19 | $74.95 | $74.98 | $74.64 | 5,531 |
| 2019-07-24 | $75.12 | $75.20 | $75.04 | $75.04 | $74.70 | 13,836 |
| 2019-07-23 | $75.02 | $75.17 | $74.97 | $75.05 | $74.71 | 61,645 |
| 2019-07-22 | $75.40 | $75.40 | $75.22 | $75.25 | $74.91 | 24,321 |
| 2019-07-19 | $75.45 | $75.55 | $75.40 | $75.53 | $75.19 | 24,108 |
| 2019-07-18 | $75.49 | $75.70 | $75.36 | $75.66 | $75.32 | 19,041 |
| 2019-07-17 | $75.52 | $75.68 | $75.47 | $75.60 | $75.26 | 20,763 |
| 2019-07-16 | $75.64 | $75.73 | $75.42 | $75.42 | $75.08 | 10,281 |
| 2019-07-15 | $75.72 | $75.76 | $75.58 | $75.58 | $75.24 | 10,532 |
| 2019-07-12 | $75.61 | $75.70 | $75.57 | $75.68 | $75.34 | 28,437 |
| 2019-07-11 | $75.50 | $75.53 | $75.38 | $75.52 | $75.18 | 31,618 |
| 2019-07-10 | $75.41 | $75.48 | $75.07 | $75.42 | $75.08 | 26,359 |
| 2019-07-09 | $75.16 | $75.17 | $75.11 | $75.15 | $74.81 | 2,890 |
| 2019-07-08 | $75.54 | $75.54 | $75.29 | $75.31 | $74.97 | 3,622 |
| 2019-07-05 | $75.29 | $75.45 | $75.11 | $75.45 | $75.11 | 11,829 |
| 2019-07-03 | $75.46 | $75.49 | $75.39 | $75.46 | $75.12 | 23,492 |
| 2019-07-02 | $75.19 | $75.30 | $75.14 | $75.22 | $74.88 | 30,857 |
| 2019-07-01 | $75.27 | $75.30 | $75.00 | $75.08 | $74.74 | 39,057 |
| 2019-06-28 | $75.38 | $75.54 | $75.31 | $75.32 | $74.94 | 95,623 |
| 2019-06-27 | $75.17 | $75.36 | $75.17 | $75.29 | $74.91 | 11,526 |
| 2019-06-26 | $75.00 | $75.26 | $74.99 | $75.23 | $74.85 | 39,765 |
| 2019-06-25 | $74.93 | $74.97 | $74.71 | $74.91 | $74.53 | 28,663 |
| 2019-06-24 | $74.75 | $74.85 | $74.68 | $74.85 | $74.47 | 26,479 |
| 2019-06-21 | $74.72 | $74.72 | $74.63 | $74.69 | $74.31 | 43,492 |
| 2019-06-20 | $74.97 | $74.97 | $74.67 | $74.84 | $74.46 | 100,853 |
| 2019-06-19 | $73.89 | $74.30 | $73.88 | $74.30 | $73.92 | 21,910 |
| 2019-06-18 | $73.65 | $73.78 | $73.63 | $73.78 | $73.40 | 37,157 |
| 2019-06-17 | $73.58 | $73.63 | $73.54 | $73.54 | $73.17 | 28,266 |
| 2019-06-14 | $73.78 | $73.86 | $73.52 | $73.57 | $73.20 | 137,087 |
| 2019-06-13 | $74.07 | $74.07 | $73.97 | $73.97 | $73.59 | 5,437 |
| 2019-06-12 | $74.24 | $74.36 | $73.98 | $74.01 | $73.63 | 41,402 |
| 2019-06-11 | $74.37 | $74.37 | $74.16 | $74.32 | $73.94 | 62,989 |
| 2019-06-10 | $74.42 | $74.44 | $74.31 | $74.36 | $73.98 | 38,874 |
| 2019-06-07 | $74.16 | $74.36 | $74.16 | $74.27 | $73.89 | 20,398 |
| 2019-06-06 | $73.62 | $73.82 | $73.62 | $73.76 | $73.38 | 16,205 |
| 2019-06-05 | $73.76 | $73.77 | $73.47 | $73.47 | $73.10 | 5,654 |
| 2019-06-04 | $73.45 | $73.69 | $73.43 | $73.64 | $73.27 | 33,432 |
| 2019-06-03 | $73.06 | $73.38 | $73.06 | $73.32 | $72.95 | 17,093 |
| 2019-05-31 | $72.83 | $73.08 | $72.83 | $72.96 | $72.54 | 12,578 |
| 2019-05-30 | $73.16 | $73.17 | $73.05 | $73.09 | $72.67 | 2,540 |
| 2019-05-29 | $73.02 | $73.10 | $72.84 | $73.02 | $72.60 | 47,954 |
| 2019-05-28 | $73.25 | $73.29 | $73.08 | $73.08 | $72.66 | 16,779 |
| 2019-05-24 | $73.40 | $73.44 | $73.31 | $73.44 | $73.02 | 13,758 |
| 2019-05-23 | $73.16 | $73.26 | $73.09 | $73.21 | $72.79 | 22,437 |
| 2019-05-22 | $73.69 | $73.76 | $73.45 | $73.50 | $73.08 | 24,388 |
| 2019-05-21 | $73.53 | $73.62 | $73.48 | $73.60 | $73.17 | 11,610 |
| 2019-05-20 | $73.49 | $73.51 | $73.43 | $73.48 | $73.06 | 6,977 |
| 2019-05-17 | $73.13 | $73.40 | $73.12 | $73.33 | $72.91 | 115,139 |
| 2019-05-16 | $73.47 | $73.55 | $73.23 | $73.27 | $72.84 | 4,590 |
| 2019-05-15 | $73.20 | $73.43 | $73.17 | $73.40 | $72.98 | 41,033 |
| 2019-05-14 | $73.16 | $73.29 | $73.16 | $73.28 | $72.86 | 20,594 |
| 2019-05-13 | $73.44 | $73.46 | $73.17 | $73.20 | $72.78 | 16,349 |
| 2019-05-10 | $73.61 | $73.72 | $73.41 | $73.53 | $73.11 | 38,026 |
| 2019-05-09 | $73.07 | $73.26 | $73.07 | $73.26 | $72.84 | 35,734 |
| 2019-05-08 | $73.27 | $73.31 | $73.19 | $73.19 | $72.77 | 29,810 |
| 2019-05-07 | $73.18 | $73.22 | $73.14 | $73.22 | $72.80 | 7,856 |
| 2019-05-06 | $73.15 | $73.43 | $73.15 | $73.43 | $73.01 | 1,678 |
| 2019-05-03 | $73.34 | $73.53 | $73.34 | $73.44 | $73.02 | 8,261 |
| 2019-05-02 | $73.29 | $73.31 | $73.23 | $73.25 | $72.83 | 1,468 |
| 2019-05-01 | $73.55 | $73.64 | $73.30 | $73.34 | $72.92 | 34,192 |
| 2019-04-30 | $73.34 | $73.71 | $73.33 | $73.68 | $73.20 | 13,120 |
| 2019-04-29 | $73.24 | $73.43 | $73.22 | $73.40 | $72.93 | 24,871 |
| 2019-04-26 | $73.32 | $73.35 | $73.27 | $73.32 | $72.85 | 24,087 |
| 2019-04-25 | $73.12 | $73.15 | $73.12 | $73.14 | $72.67 | 2,756 |
| 2019-04-24 | $73.35 | $73.42 | $72.99 | $73.22 | $72.75 | 36,127 |
| 2019-04-23 | $73.56 | $73.62 | $73.40 | $73.45 | $72.98 | 72,582 |
| 2019-04-22 | $73.71 | $73.95 | $73.71 | $73.88 | $73.40 | 17,188 |
| 2019-04-18 | $73.80 | $73.80 | $73.67 | $73.73 | $73.25 | 24,006 |
| 2019-04-17 | $74.18 | $74.18 | $73.88 | $73.94 | $73.46 | 23,858 |
| 2019-04-16 | $73.84 | $73.89 | $73.74 | $73.86 | $73.38 | 11,777 |
| 2019-04-15 | $74.08 | $74.12 | $73.72 | $73.79 | $73.31 | 22,611 |
| 2019-04-12 | $74.01 | $74.06 | $73.94 | $73.96 | $73.48 | 21,768 |
| 2019-04-11 | $73.64 | $73.79 | $73.64 | $73.78 | $73.30 | 24,380 |
| 2019-04-10 | $73.97 | $74.06 | $73.91 | $74.06 | $73.58 | 6,274 |
| 2019-04-09 | $74.12 | $74.13 | $74.00 | $74.02 | $73.54 | 17,814 |
| 2019-04-08 | $73.88 | $74.13 | $73.88 | $74.12 | $73.64 | 26,595 |
| 2019-04-05 | $73.71 | $73.72 | $73.62 | $73.71 | $73.23 | 14,121 |
| 2019-04-04 | $73.82 | $73.87 | $73.80 | $73.87 | $73.39 | 8,004 |
| 2019-04-03 | $73.95 | $74.11 | $73.90 | $73.90 | $73.42 | 27,701 |
| 2019-04-02 | $74.06 | $74.06 | $73.78 | $73.95 | $73.47 | 14,065 |
| 2019-04-01 | $73.91 | $74.19 | $73.78 | $74.07 | $73.59 | 61,124 |
| 2019-03-29 | $73.82 | $73.91 | $73.79 | $73.86 | $73.34 | 90,466 |
| 2019-03-28 | $73.56 | $73.60 | $73.36 | $73.48 | $72.96 | 12,884 |
| 2019-03-27 | $73.58 | $73.68 | $73.41 | $73.63 | $73.11 | 143,808 |
| 2019-03-26 | $73.72 | $73.77 | $73.65 | $73.69 | $73.17 | 15,868 |
| 2019-03-25 | $73.49 | $73.63 | $73.39 | $73.62 | $73.10 | 13,277 |
| 2019-03-22 | $73.60 | $73.70 | $73.49 | $73.49 | $72.97 | 23,259 |
| 2019-03-21 | $73.98 | $73.98 | $73.67 | $73.72 | $73.20 | 7,929 |
| 2019-03-20 | $73.94 | $74.42 | $73.94 | $74.26 | $73.73 | 23,834 |
| 2019-03-19 | $74.37 | $74.40 | $74.04 | $74.11 | $73.59 | 82,379 |
| 2019-03-18 | $73.91 | $74.00 | $73.79 | $73.93 | $73.41 | 104,056 |
| 2019-03-15 | $73.80 | $73.98 | $73.80 | $73.96 | $73.44 | 17,035 |
| 2019-03-14 | $73.92 | $74.05 | $73.92 | $73.98 | $73.46 | 7,479 |
| 2019-03-13 | $74.06 | $74.21 | $73.94 | $74.21 | $73.68 | 44,602 |
| 2019-03-12 | $73.68 | $73.82 | $73.68 | $73.82 | $73.30 | 39,490 |
| 2019-03-11 | $73.50 | $73.61 | $73.50 | $73.60 | $73.08 | 15,170 |
| 2019-03-08 | $73.45 | $73.63 | $73.43 | $73.61 | $73.09 | 42,106 |
| 2019-03-07 | $73.51 | $73.51 | $73.25 | $73.29 | $72.77 | 164,033 |
| 2019-03-06 | $73.70 | $73.80 | $73.35 | $73.38 | $72.86 | 59,075 |
| 2019-03-05 | $73.92 | $73.99 | $73.82 | $73.83 | $73.31 | 26,345 |
| 2019-03-04 | $74.11 | $74.11 | $73.95 | $74.08 | $73.56 | 13,721 |
| 2019-03-01 | $74.60 | $74.63 | $74.09 | $74.18 | $73.65 | 77,017 |
| 2019-02-28 | $74.80 | $75.10 | $74.76 | $74.97 | $74.39 | 50,592 |
| 2019-02-27 | $75.21 | $75.21 | $75.01 | $75.04 | $74.46 | 13,266 |
| 2019-02-26 | $74.62 | $75.04 | $74.60 | $74.99 | $74.41 | 44,675 |
| 2019-02-25 | $74.88 | $74.90 | $74.78 | $74.80 | $74.22 | 65,634 |
| 2019-02-22 | $74.75 | $75.10 | $74.73 | $75.07 | $74.49 | 20,130 |
| 2019-02-21 | $74.89 | $74.90 | $74.57 | $74.61 | $74.03 | 37,729 |
| 2019-02-20 | $74.88 | $75.00 | $74.79 | $74.89 | $74.31 | 10,506 |
| 2019-02-19 | $74.34 | $74.70 | $74.28 | $74.69 | $74.11 | 10,902 |
| 2019-02-15 | $74.36 | $74.46 | $74.28 | $74.44 | $73.87 | 17,482 |
| 2019-02-14 | $74.17 | $74.30 | $73.94 | $74.23 | $73.65 | 9,985 |
| 2019-02-13 | $74.57 | $74.62 | $74.41 | $74.45 | $73.87 | 9,625 |
| 2019-02-12 | $74.39 | $74.53 | $74.32 | $74.53 | $73.95 | 7,543 |
| 2019-02-11 | $74.20 | $74.26 | $74.12 | $74.15 | $73.57 | 2,116 |
| 2019-02-08 | $74.39 | $74.39 | $74.27 | $74.33 | $73.75 | 18,564 |
| 2019-02-07 | $74.36 | $74.38 | $74.11 | $74.19 | $73.61 | 10,121 |
| 2019-02-06 | $74.67 | $74.85 | $74.67 | $74.70 | $74.12 | 9,272 |
| 2019-02-05 | $75.16 | $75.16 | $75.04 | $75.07 | $74.49 | 10,277 |
| 2019-02-04 | $75.11 | $75.25 | $75.05 | $75.25 | $74.67 | 29,208 |
| 2019-02-01 | $75.22 | $75.40 | $75.18 | $75.31 | $74.73 | 37,722 |
| 2019-01-31 | $75.11 | $75.16 | $74.99 | $75.16 | $74.53 | 17,791 |
| 2019-01-30 | $74.59 | $75.17 | $74.59 | $75.02 | $74.39 | 48,514 |
| 2019-01-29 | $74.40 | $74.53 | $74.29 | $74.29 | $73.66 | 37,161 |
| 2019-01-28 | $74.31 | $74.44 | $73.91 | $73.91 | $73.29 | 45,014 |
| 2019-01-25 | $74.38 | $74.59 | $74.36 | $74.59 | $73.96 | 63,768 |
| 2019-01-24 | $73.89 | $73.91 | $73.85 | $73.87 | $73.25 | 29,583 |
| 2019-01-23 | $73.85 | $73.91 | $73.80 | $73.91 | $73.29 | 12,881 |
| 2019-01-22 | $73.87 | $74.01 | $73.83 | $73.85 | $73.23 | 52,142 |
| 2019-01-18 | $74.38 | $74.53 | $74.29 | $74.33 | $73.70 | 33,291 |
| 2019-01-17 | $74.07 | $74.40 | $74.07 | $74.31 | $73.68 | 29,865 |
| 2019-01-16 | $74.49 | $74.51 | $74.40 | $74.44 | $73.81 | 36,658 |
| 2019-01-15 | $74.40 | $74.56 | $74.17 | $74.35 | $73.72 | 47,639 |
| 2019-01-14 | $74.33 | $74.45 | $74.19 | $74.19 | $73.56 | 38,328 |
| 2019-01-11 | $74.47 | $74.47 | $74.27 | $74.29 | $73.66 | 73,035 |
| 2019-01-10 | $74.50 | $74.60 | $74.41 | $74.49 | $73.86 | 30,341 |
| 2019-01-09 | $74.48 | $74.82 | $74.47 | $74.66 | $74.03 | 40,374 |
| 2019-01-08 | $74.16 | $74.33 | $74.09 | $74.33 | $73.70 | 40,032 |
| 2019-01-07 | $73.86 | $74.28 | $73.86 | $74.16 | $73.54 | 56,218 |
| 2019-01-04 | $73.49 | $73.69 | $73.35 | $73.65 | $73.03 | 24,450 |
| 2019-01-03 | $73.01 | $73.23 | $72.85 | $73.23 | $72.61 | 24,083 |
| 2019-01-02 | $72.31 | $72.63 | $72.29 | $72.63 | $72.02 | 47,901 |
| 2018-12-31 | $72.27 | $72.39 | $72.19 | $72.29 | $71.65 | 68,015 |
| 2018-12-28 | $72.37 | $72.42 | $72.20 | $72.20 | $71.56 | 20,462 |
| 2018-12-27 | $72.32 | $72.48 | $72.21 | $72.48 | $71.84 | 129,208 |
| 2018-12-26 | $72.66 | $72.67 | $72.49 | $72.66 | $72.02 | 38,301 |
| 2018-12-24 | $72.50 | $72.69 | $72.50 | $72.53 | $71.89 | 8,882 |
| 2018-12-21 | $72.83 | $72.98 | $72.53 | $72.55 | $71.90 | 12,600 |
| 2018-12-20 | $73.14 | $73.24 | $72.93 | $73.11 | $72.46 | 32,946 |
| 2018-12-19 | $73.38 | $73.52 | $73.04 | $73.10 | $72.45 | 18,996 |
| 2018-12-18 | $73.49 | $73.54 | $73.11 | $73.21 | $72.56 | 37,298 |
| 2018-12-17 | $73.61 | $73.67 | $73.49 | $73.55 | $72.90 | 12,310 |
| 2018-12-14 | $73.63 | $73.76 | $73.63 | $73.76 | $73.10 | 5,479 |
| 2018-12-13 | $73.81 | $73.89 | $73.80 | $73.89 | $73.24 | 2,852 |
| 2018-12-12 | $73.92 | $73.99 | $73.86 | $73.86 | $73.20 | 6,934 |
| 2018-12-11 | $73.62 | $73.67 | $73.49 | $73.60 | $72.95 | 5,613 |
| 2018-12-10 | $73.88 | $73.91 | $73.53 | $73.55 | $72.90 | 13,229 |
| 2018-12-07 | $74.38 | $74.38 | $74.09 | $74.10 | $73.44 | 18,294 |
| 2018-12-06 | $73.56 | $73.78 | $73.40 | $73.78 | $73.13 | 76,453 |
| 2018-12-04 | $74.71 | $74.76 | $74.39 | $74.39 | $73.73 | 36,269 |
| 2018-12-03 | $74.89 | $74.89 | $74.60 | $74.68 | $74.02 | 92,060 |
| 2018-11-30 | $74.08 | $74.29 | $74.01 | $74.25 | $73.54 | 127,040 |
| 2018-11-29 | $74.39 | $74.39 | $74.27 | $74.27 | $73.56 | 9,050 |
| 2018-11-28 | $74.00 | $74.51 | $73.85 | $74.34 | $73.63 | 82,902 |
| 2018-11-27 | $74.33 | $74.37 | $74.04 | $74.19 | $73.48 | 70,528 |
| 2018-11-26 | $74.64 | $74.73 | $74.42 | $74.42 | $73.71 | 68,720 |
| 2018-11-23 | $74.48 | $74.81 | $74.46 | $74.73 | $74.02 | 3,115 |
| 2018-11-21 | $74.26 | $74.53 | $74.26 | $74.49 | $73.78 | 70,430 |
| 2018-11-20 | $74.60 | $74.64 | $74.08 | $74.15 | $73.44 | 36,031 |
| 2018-11-19 | $74.77 | $74.90 | $74.73 | $74.87 | $74.16 | 43,668 |
| 2018-11-16 | $75.11 | $75.11 | $74.86 | $74.98 | $74.27 | 36,478 |
| 2018-11-15 | $74.52 | $74.98 | $74.52 | $74.82 | $74.11 | 53,716 |
| 2018-11-14 | $74.64 | $74.64 | $74.42 | $74.55 | $73.84 | 37,957 |
| 2018-11-13 | $74.51 | $74.61 | $74.37 | $74.48 | $73.77 | 6,874 |
| 2018-11-12 | $74.69 | $74.73 | $74.47 | $74.47 | $73.76 | 23,571 |
| 2018-11-09 | $74.78 | $74.79 | $74.55 | $74.70 | $73.99 | 16,191 |
| 2018-11-08 | $75.25 | $75.34 | $74.83 | $74.93 | $74.22 | 10,910 |
| 2018-11-07 | $75.48 | $75.48 | $75.20 | $75.20 | $74.48 | 22,577 |
| 2018-11-06 | $75.14 | $75.19 | $75.06 | $75.13 | $74.41 | 32,334 |
| 2018-11-05 | $75.38 | $75.47 | $75.24 | $75.29 | $74.57 | 16,345 |
| 2018-11-02 | $75.29 | $75.34 | $75.23 | $75.29 | $74.57 | 60,943 |
| 2018-11-01 | $75.36 | $75.44 | $75.24 | $75.37 | $74.65 | 104,188 |
| 2018-10-31 | $75.11 | $75.17 | $74.91 | $74.95 | $74.19 | 14,728 |
| 2018-10-30 | $75.10 | $75.18 | $75.03 | $75.18 | $74.42 | 5,475 |
| 2018-10-29 | $75.24 | $75.27 | $75.03 | $75.09 | $74.33 | 45,394 |
| 2018-10-26 | $75.08 | $75.44 | $75.00 | $75.40 | $74.64 | 31,049 |
| 2018-10-25 | $75.43 | $75.50 | $75.35 | $75.45 | $74.69 | 3,961 |
| 2018-10-24 | $75.36 | $76.02 | $75.36 | $75.61 | $74.85 | 32,471 |
| 2018-10-23 | $75.25 | $75.45 | $75.23 | $75.45 | $74.69 | 122,403 |
| 2018-10-22 | $75.23 | $75.34 | $75.19 | $75.30 | $74.54 | 10,623 |
| 2018-10-19 | $75.28 | $75.44 | $75.17 | $75.25 | $74.49 | 47,975 |
| 2018-10-18 | $75.60 | $75.75 | $75.36 | $75.44 | $74.68 | 29,080 |
| 2018-10-17 | $75.99 | $76.03 | $75.79 | $75.80 | $75.04 | 8,578 |
| 2018-10-16 | $76.23 | $76.38 | $76.22 | $76.24 | $75.47 | 49,116 |
| 2018-10-15 | $75.75 | $76.14 | $75.62 | $75.95 | $75.18 | 218,178 |
| 2018-10-12 | $75.79 | $75.79 | $75.60 | $75.67 | $74.91 | 10,724 |
| 2018-10-11 | $75.54 | $75.76 | $75.47 | $75.68 | $74.91 | 57,851 |
| 2018-10-10 | $76.07 | $76.07 | $75.61 | $75.62 | $74.86 | 17,357 |
| 2018-10-09 | $75.94 | $76.22 | $75.91 | $76.20 | $75.43 | 18,020 |
| 2018-10-08 | $75.90 | $76.16 | $75.90 | $76.16 | $75.39 | 16,309 |
| 2018-10-05 | $76.33 | $76.36 | $76.17 | $76.21 | $75.44 | 27,853 |
| 2018-10-04 | $76.65 | $76.71 | $76.28 | $76.32 | $75.55 | 24,742 |
| 2018-10-03 | $76.85 | $76.97 | $76.68 | $76.74 | $75.97 | 45,955 |
| 2018-10-02 | $77.00 | $77.00 | $76.85 | $76.94 | $76.16 | 51,197 |
| 2018-10-01 | $76.94 | $77.14 | $76.91 | $77.02 | $76.24 | 111,613 |
| 2018-09-28 | $76.08 | $76.37 | $76.03 | $76.34 | $75.54 | 30,664 |
| 2018-09-27 | $75.51 | $75.75 | $75.49 | $75.65 | $74.85 | 9,719 |
| 2018-09-26 | $76.10 | $76.12 | $75.73 | $75.81 | $75.01 | 16,469 |
| 2018-09-25 | $76.17 | $76.24 | $76.17 | $76.17 | $75.37 | 16,244 |
| 2018-09-24 | $76.36 | $76.40 | $76.15 | $76.17 | $75.37 | 23,502 |
| 2018-09-21 | $76.42 | $76.44 | $76.30 | $76.38 | $75.58 | 43,623 |
| 2018-09-20 | $76.57 | $76.58 | $76.34 | $76.48 | $75.67 | 24,515 |
| 2018-09-19 | $76.09 | $76.40 | $75.82 | $76.34 | $75.54 | 42,982 |
| 2018-09-18 | $75.87 | $76.03 | $75.85 | $76.00 | $75.20 | 10,768 |
| 2018-09-17 | $75.80 | $75.82 | $75.69 | $75.73 | $74.93 | 17,629 |
| 2018-09-14 | $75.78 | $75.78 | $75.59 | $75.66 | $74.86 | 19,934 |
| 2018-09-13 | $75.89 | $75.98 | $75.75 | $75.87 | $75.07 | 14,917 |
| 2018-09-12 | $75.48 | $76.00 | $75.48 | $75.87 | $75.07 | 30,039 |
| 2018-09-11 | $74.93 | $75.22 | $74.93 | $75.22 | $74.43 | 26,819 |
| 2018-09-10 | $74.99 | $74.99 | $74.93 | $74.96 | $74.17 | 5,638 |
| 2018-09-07 | $75.03 | $75.03 | $74.82 | $74.87 | $74.08 | 21,266 |
| 2018-09-06 | $74.78 | $75.13 | $74.55 | $75.07 | $74.28 | 69,206 |
| 2018-09-05 | $74.96 | $74.96 | $74.75 | $74.87 | $74.08 | 26,553 |
| 2018-09-04 | $74.85 | $74.91 | $74.72 | $74.84 | $74.05 | 70,647 |
| 2018-08-31 | $75.58 | $75.72 | $75.37 | $75.59 | $74.76 | 33,663 |
| 2018-08-30 | $75.99 | $76.07 | $75.90 | $76.05 | $75.21 | 17,105 |
| 2018-08-29 | $76.27 | $76.45 | $76.11 | $76.44 | $75.60 | 27,485 |
| 2018-08-28 | $76.50 | $76.54 | $76.27 | $76.28 | $75.44 | 41,045 |
| 2018-08-27 | $75.66 | $76.15 | $75.66 | $76.14 | $75.30 | 52,860 |
| 2018-08-24 | $75.57 | $75.80 | $75.57 | $75.74 | $74.91 | 17,157 |
| 2018-08-23 | $75.51 | $75.65 | $75.36 | $75.39 | $74.56 | 71,027 |
| 2018-08-22 | $75.76 | $75.97 | $75.67 | $75.97 | $75.13 | 32,941 |
| 2018-08-21 | $75.69 | $75.76 | $75.58 | $75.64 | $74.81 | 21,082 |
| 2018-08-20 | $75.45 | $75.64 | $75.44 | $75.64 | $74.81 | 28,729 |
| 2018-08-17 | $75.44 | $75.56 | $75.29 | $75.54 | $74.71 | 22,551 |
| 2018-08-16 | $75.00 | $75.15 | $74.87 | $74.95 | $74.12 | 22,872 |
| 2018-08-15 | $75.20 | $75.20 | $74.89 | $75.08 | $74.25 | 23,311 |
| 2018-08-14 | $75.41 | $75.46 | $75.21 | $75.46 | $74.63 | 20,930 |
| 2018-08-13 | $75.10 | $75.27 | $74.97 | $75.09 | $74.26 | 17,184 |
| 2018-08-10 | $75.32 | $75.43 | $75.00 | $75.14 | $74.31 | 66,806 |
| 2018-08-09 | $75.75 | $75.75 | $75.57 | $75.63 | $74.80 | 37,515 |
| 2018-08-08 | $75.57 | $75.83 | $75.44 | $75.77 | $74.94 | 14,080 |
| 2018-08-07 | $75.95 | $75.97 | $75.45 | $75.56 | $74.73 | 60,730 |
| 2018-08-06 | $75.71 | $75.88 | $75.67 | $75.86 | $75.02 | 16,215 |
| 2018-08-03 | $75.91 | $76.07 | $75.90 | $75.96 | $75.12 | 76,498 |
| 2018-08-02 | $75.73 | $75.90 | $75.73 | $75.79 | $74.96 | 55,123 |
| 2018-08-01 | $75.79 | $75.90 | $75.79 | $75.87 | $75.03 | 33,245 |
| 2018-07-31 | $75.66 | $75.95 | $75.58 | $75.85 | $74.98 | 47,177 |
| 2018-07-30 | $75.66 | $75.92 | $75.66 | $75.71 | $74.85 | 41,042 |
| 2018-07-27 | $75.47 | $75.58 | $75.46 | $75.53 | $74.67 | 23,781 |
| 2018-07-26 | $75.54 | $75.66 | $75.36 | $75.47 | $74.61 | 27,151 |
| 2018-07-25 | $75.34 | $75.73 | $75.12 | $75.67 | $74.81 | 76,670 |
| 2018-07-24 | $74.94 | $75.06 | $74.94 | $74.98 | $74.12 | 8,999 |
| 2018-07-23 | $75.03 | $75.07 | $74.88 | $74.94 | $74.09 | 23,923 |
| 2018-07-20 | $75.10 | $75.22 | $75.01 | $75.17 | $74.31 | 58,495 |
| 2018-07-19 | $74.51 | $74.54 | $74.24 | $74.35 | $73.50 | 42,880 |
| 2018-07-18 | $74.50 | $74.91 | $74.38 | $74.91 | $74.06 | 22,839 |
| 2018-07-17 | $74.88 | $74.88 | $74.63 | $74.80 | $73.95 | 46,700 |
| 2018-07-16 | $75.05 | $75.28 | $75.03 | $75.05 | $74.19 | 18,825 |
| 2018-07-13 | $74.79 | $74.98 | $74.76 | $74.98 | $74.12 | 15,880 |
| 2018-07-12 | $74.92 | $74.97 | $74.83 | $74.96 | $74.10 | 18,699 |
| 2018-07-11 | $75.07 | $75.50 | $74.66 | $74.68 | $73.83 | 140,182 |
| 2018-07-10 | $75.10 | $75.21 | $75.04 | $75.19 | $74.33 | 62,170 |
| 2018-07-09 | $75.46 | $75.48 | $75.15 | $75.21 | $74.35 | 50,245 |
| 2018-07-06 | $75.16 | $75.40 | $75.15 | $75.25 | $74.39 | 16,861 |
| 2018-07-05 | $75.11 | $75.18 | $75.03 | $75.10 | $74.24 | 34,243 |
| 2018-07-03 | $74.98 | $75.06 | $74.87 | $74.93 | $74.08 | 54,518 |
| 2018-07-02 | $74.71 | $74.75 | $74.57 | $74.72 | $73.87 | 17,643 |
| 2018-06-29 | $74.79 | $75.14 | $74.76 | $75.05 | $74.16 | 101,477 |
| 2018-06-28 | $74.20 | $74.48 | $74.19 | $74.40 | $73.52 | 16,254 |
| 2018-06-27 | $74.21 | $74.30 | $73.71 | $73.82 | $72.95 | 73,581 |
| 2018-06-26 | $74.25 | $74.25 | $74.08 | $74.14 | $73.26 | 14,224 |
| 2018-06-25 | $74.23 | $74.25 | $74.07 | $74.18 | $73.30 | 40,486 |
| 2018-06-22 | $74.06 | $74.34 | $73.94 | $74.31 | $73.43 | 27,651 |
| 2018-06-21 | $74.14 | $74.27 | $74.02 | $74.16 | $73.29 | 37,333 |
| 2018-06-20 | $74.26 | $74.28 | $74.07 | $74.09 | $73.22 | 43,645 |
| 2018-06-19 | $74.35 | $74.38 | $74.23 | $74.27 | $73.39 | 54,159 |
| 2018-06-18 | $74.80 | $74.84 | $74.52 | $74.77 | $73.89 | 51,006 |
| 2018-06-15 | $75.04 | $75.04 | $74.75 | $74.83 | $73.95 | 118,031 |
| 2018-06-14 | $75.87 | $75.88 | $75.27 | $75.35 | $74.46 | 55,435 |
| 2018-06-13 | $75.90 | $76.11 | $75.63 | $75.94 | $75.04 | 57,727 |
| 2018-06-12 | $75.88 | $75.97 | $75.75 | $75.78 | $74.89 | 19,682 |
| 2018-06-11 | $75.83 | $76.01 | $75.81 | $75.96 | $75.06 | 55,747 |
| 2018-06-08 | $75.99 | $76.28 | $75.94 | $76.25 | $75.35 | 48,571 |
| 2018-06-07 | $76.11 | $76.13 | $75.88 | $75.97 | $75.07 | 32,876 |
| 2018-06-06 | $76.58 | $76.69 | $76.11 | $76.11 | $75.21 | 62,753 |
| 2018-06-05 | $75.92 | $76.05 | $75.49 | $76.01 | $75.11 | 68,831 |
| 2018-06-04 | $76.26 | $76.42 | $76.25 | $76.27 | $75.37 | 58,341 |
| 2018-06-01 | $76.08 | $76.21 | $76.00 | $76.11 | $75.21 | 75,237 |
| 2018-05-31 | $76.36 | $76.44 | $75.95 | $76.09 | $75.17 | 358,279 |
| 2018-05-30 | $75.94 | $76.84 | $75.82 | $76.62 | $75.69 | 253,170 |
| 2018-05-29 | $75.86 | $75.86 | $75.70 | $75.79 | $74.87 | 49,957 |
| 2018-05-25 | $76.05 | $76.12 | $75.98 | $76.04 | $75.12 | 120,708 |
| 2018-05-24 | $76.45 | $76.61 | $76.37 | $76.53 | $75.60 | 20,177 |
| 2018-05-23 | $76.67 | $76.90 | $76.45 | $76.87 | $75.94 | 42,546 |
| 2018-05-22 | $77.31 | $77.41 | $76.95 | $76.97 | $76.04 | 33,652 |
| 2018-05-21 | $76.73 | $77.11 | $76.71 | $77.09 | $76.16 | 47,794 |
| 2018-05-18 | $76.50 | $76.64 | $76.41 | $76.58 | $75.65 | 55,353 |
| 2018-05-17 | $77.04 | $77.09 | $76.96 | $77.09 | $76.16 | 35,702 |
| 2018-05-16 | $76.95 | $77.20 | $76.90 | $77.11 | $76.18 | 33,862 |
| 2018-05-15 | $76.44 | $76.73 | $76.35 | $76.66 | $75.73 | 67,523 |
| 2018-05-14 | $77.28 | $77.33 | $77.02 | $77.02 | $76.09 | 25,374 |
| 2018-05-11 | $77.21 | $77.26 | $77.08 | $77.12 | $76.19 | 20,690 |
| 2018-05-10 | $77.22 | $77.34 | $76.99 | $77.28 | $76.35 | 47,163 |
| 2018-05-09 | $76.51 | $76.88 | $76.50 | $76.72 | $75.79 | 27,561 |
| 2018-05-08 | $76.13 | $76.20 | $75.98 | $76.16 | $75.24 | 33,645 |
| 2018-05-07 | $76.65 | $76.81 | $76.52 | $76.52 | $75.59 | 31,749 |
| 2018-05-04 | $76.40 | $76.81 | $76.40 | $76.69 | $75.76 | 49,241 |
| 2018-05-03 | $76.74 | $76.78 | $76.45 | $76.72 | $75.79 | 26,307 |
| 2018-05-02 | $76.72 | $76.87 | $76.58 | $76.59 | $75.66 | 30,188 |
| 2018-05-01 | $76.75 | $76.79 | $76.41 | $76.69 | $75.76 | 20,879 |
| 2018-04-30 | $76.72 | $77.01 | $76.72 | $76.83 | $75.89 | 20,517 |
| 2018-04-27 | $76.64 | $76.92 | $76.64 | $76.89 | $75.94 | 23,020 |
| 2018-04-26 | $76.89 | $76.89 | $76.59 | $76.59 | $75.65 | 34,518 |
| 2018-04-25 | $76.60 | $76.87 | $76.54 | $76.79 | $75.85 | 36,384 |
| 2018-04-24 | $76.82 | $77.01 | $76.82 | $76.92 | $75.97 | 53,439 |
| 2018-04-23 | $76.90 | $76.98 | $76.75 | $76.80 | $75.86 | 63,311 |
| 2018-04-20 | $77.55 | $77.59 | $77.35 | $77.35 | $76.40 | 75,605 |
| 2018-04-19 | $78.20 | $78.25 | $77.83 | $77.92 | $76.96 | 51,150 |
| 2018-04-18 | $78.49 | $78.60 | $77.93 | $78.15 | $77.19 | 154,587 |
| 2018-04-17 | $78.50 | $78.74 | $78.47 | $78.60 | $77.63 | 40,942 |
| 2018-04-16 | $78.40 | $78.49 | $78.38 | $78.46 | $77.50 | 34,868 |
| 2018-04-13 | $78.39 | $78.44 | $78.17 | $78.23 | $77.27 | 59,414 |
| 2018-04-12 | $78.19 | $78.40 | $78.19 | $78.36 | $77.39 | 25,863 |
| 2018-04-11 | $78.23 | $78.63 | $78.20 | $78.45 | $77.49 | 28,809 |
| 2018-04-10 | $77.94 | $78.34 | $77.94 | $78.26 | $77.30 | 35,996 |
| 2018-04-09 | $77.21 | $77.72 | $77.14 | $77.61 | $76.66 | 43,468 |
| 2018-04-06 | $77.35 | $77.40 | $77.15 | $77.24 | $76.29 | 22,074 |
| 2018-04-05 | $77.08 | $77.34 | $77.07 | $77.30 | $76.35 | 51,841 |
| 2018-04-04 | $76.80 | $77.29 | $76.80 | $77.21 | $76.26 | 43,310 |
| 2018-04-03 | $76.74 | $77.17 | $76.74 | $77.03 | $76.08 | 127,586 |
| 2018-04-02 | $76.53 | $76.60 | $76.19 | $76.38 | $75.44 | 57,502 |
| 2018-03-29 | $76.41 | $76.68 | $76.36 | $76.55 | $75.59 | 92,724 |
| 2018-03-28 | $76.39 | $76.65 | $76.30 | $76.32 | $75.37 | 43,194 |
| 2018-03-27 | $76.78 | $76.78 | $76.50 | $76.53 | $75.57 | 75,221 |
| 2018-03-26 | $76.41 | $76.77 | $76.38 | $76.72 | $75.76 | 137,026 |
| 2018-03-23 | $76.84 | $76.92 | $76.65 | $76.68 | $75.72 | 98,482 |
| 2018-03-22 | $76.42 | $76.61 | $76.30 | $76.35 | $75.40 | 34,304 |
| 2018-03-21 | $76.09 | $76.53 | $75.95 | $76.45 | $75.50 | 38,251 |
| 2018-03-20 | $75.51 | $75.54 | $75.33 | $75.40 | $74.46 | 39,812 |
| 2018-03-19 | $75.45 | $75.58 | $75.31 | $75.54 | $74.60 | 43,376 |
| 2018-03-16 | $75.42 | $75.47 | $75.33 | $75.35 | $74.41 | 54,942 |
| 2018-03-15 | $75.96 | $75.96 | $75.56 | $75.58 | $74.64 | 47,780 |
| 2018-03-14 | $76.24 | $76.31 | $76.05 | $76.17 | $75.22 | 39,900 |
| 2018-03-13 | $76.75 | $76.78 | $75.99 | $76.07 | $75.12 | 118,953 |
| 2018-03-12 | $76.88 | $76.98 | $76.84 | $76.88 | $75.92 | 25,999 |
| 2018-03-09 | $76.81 | $76.98 | $76.68 | $76.96 | $76.00 | 41,712 |
| 2018-03-08 | $76.46 | $76.56 | $76.14 | $76.49 | $75.53 | 42,563 |
| 2018-03-07 | $76.33 | $76.52 | $75.88 | $76.49 | $75.53 | 49,587 |
| 2018-03-06 | $76.42 | $76.57 | $76.35 | $76.56 | $75.60 | 63,140 |
| 2018-03-05 | $75.99 | $76.07 | $75.89 | $75.97 | $75.02 | 66,105 |
| 2018-03-02 | $76.58 | $76.63 | $76.39 | $76.55 | $75.59 | 66,548 |
| 2018-03-01 | $76.80 | $77.00 | $76.52 | $76.91 | $75.95 | 109,453 |
| 2018-02-28 | $77.16 | $77.16 | $76.84 | $76.88 | $75.91 | 49,010 |
| 2018-02-27 | $77.54 | $77.55 | $77.29 | $77.30 | $76.32 | 30,724 |
| 2018-02-26 | $77.72 | $77.84 | $77.63 | $77.83 | $76.85 | 45,409 |
| 2018-02-23 | $77.72 | $77.96 | $77.70 | $77.91 | $76.93 | 31,650 |
| 2018-02-22 | $77.59 | $77.82 | $77.54 | $77.60 | $76.62 | 53,167 |
| 2018-02-21 | $77.90 | $78.10 | $77.66 | $77.74 | $76.76 | 60,649 |
| 2018-02-20 | $78.19 | $78.24 | $78.01 | $78.02 | $77.03 | 67,519 |
| 2018-02-16 | $78.63 | $78.74 | $78.52 | $78.57 | $77.58 | 87,769 |
| 2018-02-15 | $78.76 | $79.01 | $78.75 | $79.01 | $78.01 | 43,659 |
| 2018-02-14 | $78.08 | $78.87 | $78.07 | $78.86 | $77.86 | 61,422 |
| 2018-02-13 | $78.31 | $78.33 | $78.13 | $78.32 | $77.33 | 39,942 |
| 2018-02-12 | $78.25 | $78.36 | $78.14 | $78.28 | $77.29 | 18,026 |
| 2018-02-09 | $78.22 | $78.36 | $78.10 | $78.28 | $77.29 | 66,289 |
| 2018-02-08 | $78.57 | $78.57 | $78.21 | $78.21 | $77.22 | 45,357 |
| 2018-02-07 | $78.71 | $78.83 | $78.42 | $78.49 | $77.50 | 41,422 |
| 2018-02-06 | $78.61 | $78.86 | $78.57 | $78.82 | $77.82 | 61,354 |
| 2018-02-05 | $79.13 | $79.15 | $78.77 | $78.77 | $77.78 | 111,800 |
| 2018-02-02 | $79.85 | $79.85 | $79.33 | $79.41 | $78.41 | 79,867 |
| 2018-02-01 | $80.04 | $80.45 | $80.04 | $80.39 | $79.37 | 38,469 |
| 2018-01-31 | $80.29 | $80.48 | $80.06 | $80.21 | $79.18 | 54,198 |
| 2018-01-30 | $80.02 | $80.03 | $79.93 | $80.00 | $78.97 | 28,750 |
| 2018-01-29 | $79.97 | $80.05 | $79.92 | $79.99 | $78.96 | 38,452 |
| 2018-01-26 | $79.89 | $80.23 | $79.89 | $80.02 | $78.99 | 31,567 |
| 2018-01-25 | $80.17 | $80.30 | $79.68 | $79.77 | $78.75 | 109,593 |
| 2018-01-24 | $79.88 | $80.08 | $79.78 | $80.00 | $78.97 | 39,582 |
| 2018-01-23 | $79.06 | $79.41 | $79.06 | $79.39 | $78.37 | 68,491 |
| 2018-01-22 | $79.18 | $79.32 | $79.12 | $79.19 | $78.17 | 52,361 |
| 2018-01-19 | $79.29 | $79.33 | $78.89 | $78.91 | $77.90 | 149,977 |
| 2018-01-18 | $79.14 | $79.48 | $79.08 | $79.45 | $78.43 | 32,787 |
| 2018-01-17 | $79.44 | $79.78 | $78.75 | $79.40 | $78.38 | 227,227 |
| 2018-01-16 | $79.46 | $79.58 | $79.33 | $79.36 | $78.34 | 78,891 |
| 2018-01-12 | $78.87 | $79.11 | $78.73 | $79.11 | $78.10 | 122,322 |
| 2018-01-11 | $78.59 | $78.79 | $78.59 | $78.77 | $77.76 | 27,305 |
| 2018-01-10 | $78.98 | $79.08 | $78.43 | $78.63 | $77.62 | 95,246 |
| 2018-01-09 | $79.28 | $79.28 | $79.10 | $79.15 | $78.13 | 28,164 |
| 2018-01-08 | $79.39 | $79.54 | $79.34 | $79.42 | $78.40 | 18,719 |
| 2018-01-05 | $79.64 | $79.71 | $79.47 | $79.49 | $78.47 | 65,851 |
| 2018-01-04 | $78.76 | $78.97 | $78.75 | $78.95 | $77.94 | 55,403 |
| 2018-01-03 | $78.74 | $78.77 | $78.60 | $78.68 | $77.67 | 113,304 |
| 2018-01-02 | $78.63 | $78.92 | $78.63 | $78.90 | $77.89 | 80,874 |
| 2017-12-29 | $78.63 | $78.81 | $78.50 | $78.50 | $77.49 | 111,379 |
| 2017-12-28 | $78.30 | $78.50 | $78.28 | $78.48 | $77.47 | 124,242 |
| 2017-12-27 | $77.99 | $78.10 | $77.90 | $78.05 | $77.05 | 96,492 |
| 2017-12-26 | $77.58 | $77.77 | $77.58 | $77.74 | $76.74 | 33,154 |
| 2017-12-22 | $77.21 | $77.56 | $77.16 | $77.56 | $76.57 | 27,937 |
| 2017-12-21 | $77.46 | $77.68 | $77.35 | $77.44 | $76.45 | 69,608 |
| 2017-12-20 | $76.89 | $76.91 | $76.71 | $76.91 | $75.92 | 21,803 |
| 2017-12-19 | $76.59 | $76.63 | $76.36 | $76.63 | $75.64 | 42,331 |
| 2017-12-18 | $76.74 | $76.78 | $76.55 | $76.68 | $75.70 | 51,722 |
| 2017-12-15 | $77.11 | $77.14 | $76.52 | $76.59 | $75.61 | 486,982 |
| 2017-12-14 | $76.77 | $77.53 | $76.73 | $77.35 | $76.36 | 32,194 |
| 2017-12-13 | $76.74 | $77.06 | $76.62 | $76.91 | $75.92 | 26,042 |
| 2017-12-12 | $76.69 | $76.70 | $76.51 | $76.65 | $75.67 | 37,619 |
| 2017-12-11 | $76.70 | $76.78 | $76.68 | $76.71 | $75.73 | 24,887 |
| 2017-12-08 | $76.73 | $76.80 | $76.60 | $76.64 | $75.66 | 18,287 |
| 2017-12-07 | $76.70 | $76.96 | $76.68 | $76.74 | $75.76 | 49,958 |
| 2017-12-06 | $77.82 | $77.88 | $77.04 | $77.09 | $76.10 | 56,857 |
| 2017-12-05 | $77.92 | $77.92 | $77.64 | $77.69 | $76.69 | 30,010 |
| 2017-12-04 | $77.75 | $77.80 | $77.57 | $77.64 | $76.64 | 53,590 |
| 2017-12-01 | $77.33 | $77.76 | $77.31 | $77.68 | $76.68 | 129,235 |
| 2017-11-30 | $76.70 | $76.75 | $76.41 | $76.45 | $75.46 | 12,733 |
| 2017-11-29 | $76.78 | $76.78 | $76.58 | $76.71 | $75.72 | 30,203 |
| 2017-11-28 | $77.10 | $77.10 | $76.91 | $76.96 | $75.97 | 21,748 |
| 2017-11-27 | $77.69 | $77.69 | $77.27 | $77.29 | $76.29 | 22,079 |
| 2017-11-24 | $77.55 | $77.68 | $77.55 | $77.60 | $76.60 | 12,544 |
| 2017-11-22 | $77.38 | $77.68 | $77.33 | $77.66 | $76.66 | 64,446 |
| 2017-11-21 | $77.11 | $77.35 | $77.11 | $77.14 | $76.14 | 42,156 |
| 2017-11-20 | $77.19 | $77.21 | $76.98 | $77.00 | $76.01 | 37,900 |
| 2017-11-17 | $77.04 | $77.37 | $76.90 | $77.26 | $76.26 | 61,765 |
| 2017-11-16 | $77.36 | $77.48 | $77.31 | $77.32 | $76.32 | 37,640 |
| 2017-11-15 | $77.16 | $77.29 | $77.14 | $77.26 | $76.26 | 16,703 |
| 2017-11-14 | $77.47 | $77.52 | $77.22 | $77.47 | $76.47 | 14,856 |
| 2017-11-13 | $77.56 | $77.61 | $77.43 | $77.50 | $76.50 | 30,272 |
| 2017-11-10 | $77.75 | $77.82 | $77.72 | $77.79 | $76.79 | 49,402 |
| 2017-11-09 | $77.53 | $77.86 | $77.53 | $77.80 | $76.80 | 28,490 |
| 2017-11-08 | $77.49 | $77.56 | $77.39 | $77.53 | $76.53 | 23,574 |
| 2017-11-07 | $77.21 | $77.24 | $76.95 | $77.21 | $76.21 | 45,330 |
| 2017-11-06 | $77.17 | $77.59 | $77.17 | $77.59 | $76.59 | 48,791 |
| 2017-11-03 | $77.44 | $77.44 | $77.20 | $77.29 | $76.29 | 31,925 |
| 2017-11-02 | $76.81 | $77.06 | $76.81 | $77.01 | $76.02 | 34,464 |
| 2017-11-01 | $76.45 | $76.68 | $76.45 | $76.67 | $75.68 | 116,362 |
| 2017-10-31 | $76.51 | $76.59 | $76.45 | $76.47 | $75.48 | 63,813 |
| 2017-10-30 | $76.82 | $76.95 | $76.71 | $76.95 | $75.96 | 51,271 |
| 2017-10-27 | $76.43 | $76.92 | $76.37 | $76.91 | $75.92 | 55,435 |
| 2017-10-26 | $76.93 | $76.99 | $76.73 | $76.75 | $75.76 | 56,902 |
| 2017-10-25 | $77.80 | $78.05 | $76.99 | $77.07 | $76.08 | 106,888 |
| 2017-10-24 | $77.99 | $78.00 | $77.73 | $77.79 | $76.79 | 23,134 |
| 2017-10-23 | $78.03 | $78.07 | $77.93 | $78.02 | $77.01 | 80,499 |
| 2017-10-20 | $78.40 | $78.40 | $78.11 | $78.17 | $77.16 | 29,741 |
| 2017-10-19 | $79.06 | $79.14 | $78.95 | $79.05 | $78.03 | 25,322 |
| 2017-10-18 | $78.82 | $79.18 | $78.82 | $79.14 | $78.12 | 30,486 |
| 2017-10-17 | $78.68 | $78.78 | $78.38 | $78.73 | $77.71 | 26,708 |
| 2017-10-16 | $78.73 | $78.82 | $78.64 | $78.78 | $77.76 | 58,602 |
| 2017-10-13 | $79.13 | $79.13 | $78.85 | $79.04 | $78.02 | 26,497 |
| 2017-10-12 | $79.06 | $79.19 | $79.00 | $79.14 | $78.12 | 14,334 |
| 2017-10-11 | $78.95 | $79.21 | $78.83 | $79.19 | $78.17 | 41,290 |
| 2017-10-10 | $78.92 | $79.01 | $78.84 | $78.85 | $77.83 | 14,832 |
| 2017-10-09 | $78.63 | $78.70 | $78.56 | $78.64 | $77.62 | 19,644 |
| 2017-10-06 | $78.50 | $78.74 | $78.44 | $78.68 | $77.66 | 41,650 |
| 2017-10-05 | $78.61 | $78.79 | $78.40 | $78.49 | $77.48 | 91,348 |
| 2017-10-04 | $79.07 | $79.12 | $78.92 | $79.06 | $78.04 | 62,933 |
| 2017-10-03 | $78.78 | $79.02 | $78.78 | $79.01 | $77.99 | 58,007 |
| 2017-10-02 | $78.88 | $79.02 | $78.80 | $78.85 | $77.83 | 80,351 |
| 2017-09-29 | $79.14 | $79.14 | $78.71 | $79.07 | $78.04 | 138,287 |
| 2017-09-28 | $79.07 | $79.44 | $79.07 | $79.32 | $78.29 | 45,916 |
| 2017-09-27 | $79.69 | $79.96 | $79.05 | $79.06 | $78.03 | 257,458 |
| 2017-09-26 | $79.82 | $80.00 | $79.49 | $79.86 | $78.82 | 101,707 |
| 2017-09-25 | $80.05 | $80.10 | $79.69 | $79.70 | $78.66 | 18,902 |
| 2017-09-22 | $80.12 | $80.26 | $79.89 | $79.96 | $78.92 | 28,645 |
| 2017-09-21 | $79.87 | $80.01 | $79.85 | $79.96 | $78.92 | 22,335 |
| 2017-09-20 | $80.50 | $80.73 | $79.63 | $80.03 | $78.99 | 114,109 |
| 2017-09-19 | $80.30 | $80.48 | $80.25 | $80.38 | $79.34 | 46,416 |
| 2017-09-18 | $80.82 | $80.88 | $79.95 | $80.23 | $79.19 | 259,275 |
| 2017-09-15 | $81.13 | $81.14 | $80.71 | $80.95 | $79.90 | 118,376 |
| 2017-09-14 | $80.76 | $80.96 | $80.75 | $80.96 | $79.91 | 126,923 |
| 2017-09-13 | $81.05 | $81.06 | $80.73 | $80.97 | $79.92 | 203,913 |
| 2017-09-12 | $81.23 | $81.27 | $80.92 | $80.98 | $79.93 | 161,792 |
| 2017-09-11 | $81.17 | $81.44 | $81.06 | $81.41 | $80.35 | 85,530 |
| 2017-09-08 | $81.45 | $81.49 | $81.11 | $81.26 | $80.20 | 110,496 |
| 2017-09-07 | $81.09 | $81.41 | $81.03 | $81.37 | $80.31 | 122,519 |
| 2017-09-06 | $79.52 | $81.31 | $79.46 | $80.68 | $79.63 | 527,286 |
| 2017-09-05 | $79.70 | $79.95 | $79.60 | $79.68 | $78.64 | 81,453 |
| 2017-09-01 | $79.58 | $79.73 | $79.42 | $79.66 | $78.62 | 143,118 |
| 2017-08-31 | $78.52 | $78.99 | $78.52 | $78.99 | $77.96 | 46,797 |
| 2017-08-30 | $78.41 | $78.41 | $78.08 | $78.17 | $77.15 | 119,892 |
| 2017-08-29 | $78.93 | $78.96 | $78.64 | $78.77 | $77.75 | 40,450 |
| 2017-08-28 | $79.24 | $79.24 | $78.91 | $78.94 | $77.91 | 37,514 |
| 2017-08-25 | $78.82 | $79.13 | $78.69 | $79.06 | $78.03 | 101,665 |
| 2017-08-24 | $78.70 | $78.80 | $78.69 | $78.76 | $77.74 | 9,278 |
| 2017-08-23 | $78.37 | $78.67 | $78.36 | $78.64 | $77.62 | 84,933 |
| 2017-08-22 | $78.72 | $78.77 | $78.50 | $78.52 | $77.50 | 40,314 |
| 2017-08-21 | $78.43 | $78.58 | $78.40 | $78.51 | $77.49 | 84,707 |
| 2017-08-18 | $78.36 | $78.55 | $78.28 | $78.44 | $77.42 | 76,920 |
| 2017-08-17 | $78.07 | $78.12 | $77.82 | $77.83 | $76.82 | 51,582 |
| 2017-08-16 | $77.53 | $78.14 | $77.53 | $78.14 | $77.12 | 103,344 |
| 2017-08-15 | $77.31 | $77.43 | $77.29 | $77.37 | $76.36 | 65,502 |
| 2017-08-14 | $77.61 | $77.78 | $77.52 | $77.52 | $76.51 | 66,177 |
| 2017-08-11 | $77.66 | $77.91 | $77.59 | $77.78 | $76.77 | 41,498 |
| 2017-08-10 | $77.75 | $77.77 | $77.41 | $77.41 | $76.40 | 42,384 |
| 2017-08-09 | $77.58 | $77.69 | $77.53 | $77.65 | $76.64 | 119,396 |
| 2017-08-08 | $77.75 | $77.93 | $77.64 | $77.89 | $76.88 | 51,646 |
| 2017-08-07 | $77.64 | $77.83 | $77.64 | $77.78 | $76.77 | 57,965 |
| 2017-08-04 | $78.24 | $78.28 | $77.90 | $77.99 | $76.98 | 115,115 |
| 2017-08-03 | $78.34 | $78.59 | $78.29 | $78.41 | $77.39 | 44,485 |
| 2017-08-02 | $78.50 | $78.68 | $78.35 | $78.48 | $77.46 | 181,748 |
| 2017-08-01 | $78.24 | $78.28 | $77.90 | $77.99 | $76.98 | 115,115 |
| 2017-07-31 | $79.09 | $79.21 | $78.75 | $79.12 | $78.09 | 72,722 |
| 2017-07-28 | $79.18 | $79.40 | $79.14 | $79.30 | $78.27 | 117,275 |
| 2017-07-27 | $79.01 | $79.06 | $78.44 | $78.54 | $77.52 | 256,557 |
| 2017-07-26 | $78.77 | $79.45 | $78.65 | $79.21 | $78.18 | 249,634 |
| 2017-07-25 | $78.90 | $78.97 | $78.71 | $78.87 | $77.84 | 291,284 |
| 2017-07-24 | $78.86 | $79.01 | $78.79 | $78.90 | $77.87 | 129,548 |
| 2017-07-21 | $78.57 | $78.75 | $78.50 | $78.68 | $77.66 | 168,483 |
| 2017-07-20 | $78.26 | $78.64 | $78.25 | $78.37 | $77.35 | 89,803 |
| 2017-07-19 | $78.36 | $78.41 | $78.25 | $78.32 | $77.30 | 93,310 |
| 2017-07-18 | $78.24 | $78.29 | $77.90 | $78.16 | $77.14 | 86,027 |
| 2017-07-17 | $77.95 | $78.11 | $77.70 | $77.77 | $76.76 | 114,948 |
| 2017-07-14 | $77.64 | $78.02 | $77.61 | $77.99 | $76.98 | 164,819 |
| 2017-07-13 | $77.31 | $77.53 | $77.26 | $77.53 | $76.52 | 137,165 |
| 2017-07-12 | $76.34 | $77.78 | $76.32 | $77.44 | $76.43 | 339,174 |
| 2017-07-11 | $76.41 | $76.46 | $76.25 | $76.37 | $75.38 | 77,868 |
| 2017-07-10 | $76.49 | $76.67 | $76.45 | $76.57 | $75.57 | 120,877 |
| 2017-07-07 | $76.57 | $76.73 | $76.41 | $76.57 | $75.57 | 91,540 |
| 2017-07-06 | $76.27 | $76.34 | $76.08 | $76.09 | $75.10 | 92,606 |
| 2017-07-05 | $76.05 | $76.11 | $75.85 | $76.10 | $75.11 | 66,296 |
| 2017-07-03 | $76.03 | $76.08 | $75.87 | $75.89 | $74.90 | 67,849 |
| 2017-06-30 | $76.00 | $76.15 | $75.91 | $76.09 | $75.10 | 110,392 |
| 2017-06-29 | $75.69 | $76.00 | $75.69 | $75.89 | $74.90 | 117,370 |
| 2017-06-28 | $75.29 | $75.82 | $75.26 | $75.74 | $74.76 | 138,667 |
| 2017-06-27 | $74.75 | $75.04 | $74.73 | $74.96 | $73.99 | 89,461 |
| 2017-06-26 | $74.62 | $74.68 | $74.45 | $74.50 | $73.53 | 39,875 |
| 2017-06-23 | $74.18 | $74.43 | $74.17 | $74.37 | $73.40 | 60,148 |
| 2017-06-22 | $74.47 | $74.68 | $74.47 | $74.56 | $73.59 | 85,995 |
| 2017-06-21 | $74.21 | $74.31 | $73.94 | $74.10 | $73.14 | 108,322 |
| 2017-06-20 | $74.46 | $74.46 | $74.28 | $74.40 | $73.43 | 115,872 |
| 2017-06-19 | $74.47 | $74.78 | $74.47 | $74.66 | $73.69 | 349,777 |
| 2017-06-16 | $74.51 | $74.69 | $74.42 | $74.62 | $73.65 | 96,244 |
| 2017-06-15 | $74.36 | $74.37 | $74.16 | $74.32 | $73.35 | 60,684 |
| 2017-06-14 | $74.83 | $74.90 | $74.35 | $74.57 | $73.60 | 90,010 |
| 2017-06-13 | $74.55 | $74.67 | $74.50 | $74.53 | $73.56 | 130,447 |
| 2017-06-12 | $73.42 | $74.05 | $73.30 | $74.02 | $73.06 | 237,048 |
| 2017-06-09 | $73.28 | $73.52 | $73.27 | $73.31 | $72.36 | 16,060 |
| 2017-06-08 | $73.23 | $73.23 | $73.04 | $73.09 | $72.14 | 11,277 |
| 2017-06-07 | $73.45 | $73.45 | $72.98 | $73.03 | $72.08 | 25,996 |
| 2017-06-06 | $73.28 | $73.46 | $73.20 | $73.46 | $72.50 | 38,909 |
| 2017-06-05 | $73.13 | $73.30 | $73.11 | $73.23 | $72.28 | 23,693 |
| 2017-06-02 | $73.09 | $73.19 | $72.97 | $73.15 | $72.20 | 15,255 |
| 2017-06-01 | $73.14 | $73.24 | $72.99 | $72.99 | $72.04 | 30,731 |
| 2017-05-31 | $73.20 | $73.20 | $73.01 | $73.06 | $72.11 | 76,515 |
| 2017-05-30 | $73.14 | $73.38 | $73.11 | $73.33 | $72.38 | 14,912 |
| 2017-05-26 | $73.32 | $73.41 | $73.31 | $73.34 | $72.39 | 8,685 |
| 2017-05-25 | $73.58 | $73.63 | $73.17 | $73.25 | $72.30 | 42,326 |
| 2017-05-24 | $72.98 | $73.58 | $72.98 | $73.58 | $72.62 | 45,153 |
| 2017-05-23 | $73.30 | $73.34 | $72.99 | $73.02 | $72.07 | 23,301 |
| 2017-05-22 | $73.06 | $73.20 | $73.06 | $73.10 | $72.15 | 52,877 |
| 2017-05-19 | $72.64 | $73.07 | $72.64 | $73.05 | $72.10 | 42,977 |
| 2017-05-18 | $72.51 | $72.61 | $72.45 | $72.57 | $71.63 | 17,441 |
| 2017-05-17 | $72.49 | $72.74 | $72.40 | $72.52 | $71.58 | 36,057 |
| 2017-05-16 | $72.51 | $72.70 | $72.49 | $72.67 | $71.73 | 23,653 |
| 2017-05-15 | $72.40 | $72.45 | $72.30 | $72.36 | $71.42 | 18,713 |
| 2017-05-12 | $72.03 | $72.05 | $71.93 | $72.00 | $71.06 | 11,816 |
| 2017-05-11 | $71.91 | $72.18 | $71.84 | $72.12 | $71.18 | 28,792 |
| 2017-05-10 | $72.10 | $72.33 | $72.02 | $72.30 | $71.36 | 28,956 |
| 2017-05-09 | $71.90 | $71.98 | $71.80 | $71.93 | $70.99 | 47,847 |
| 2017-05-08 | $72.15 | $72.15 | $71.92 | $72.07 | $71.13 | 31,200 |
| 2017-05-05 | $71.76 | $72.30 | $71.70 | $72.27 | $71.33 | 47,945 |
| 2017-05-04 | $71.99 | $71.99 | $71.70 | $71.76 | $70.83 | 28,755 |
| 2017-05-03 | $71.94 | $72.15 | $71.90 | $71.97 | $71.03 | 28,339 |
| 2017-05-02 | $72.03 | $72.07 | $71.78 | $71.98 | $71.04 | 52,142 |
| 2017-05-01 | $72.32 | $72.34 | $72.20 | $72.22 | $71.28 | 37,477 |
| 2017-04-28 | $72.34 | $72.35 | $72.11 | $72.35 | $71.41 | 26,862 |
| 2017-04-27 | $72.64 | $72.64 | $72.23 | $72.47 | $71.53 | 57,891 |
| 2017-04-26 | $72.66 | $72.87 | $72.49 | $72.54 | $71.60 | 107,319 |
| 2017-04-25 | $72.62 | $72.79 | $72.45 | $72.79 | $71.84 | 105,331 |
| 2017-04-24 | $73.31 | $73.33 | $73.02 | $73.06 | $72.11 | 29,972 |
| 2017-04-21 | $73.07 | $73.13 | $73.01 | $73.09 | $72.14 | 23,011 |
| 2017-04-20 | $73.20 | $73.31 | $73.13 | $73.29 | $72.34 | 119,375 |
| 2017-04-19 | $73.50 | $73.50 | $73.20 | $73.24 | $72.29 | 175,795 |
| 2017-04-18 | $73.89 | $73.92 | $73.69 | $73.80 | $72.84 | 22,641 |
| 2017-04-17 | $74.30 | $74.45 | $74.12 | $74.14 | $73.18 | 242,087 |
| 2017-04-13 | $74.63 | $74.63 | $74.05 | $74.09 | $73.13 | 113,643 |
| 2017-04-12 | $74.19 | $74.52 | $74.13 | $74.41 | $73.44 | 195,446 |
| 2017-04-11 | $74.06 | $74.12 | $73.96 | $74.04 | $73.08 | 14,122 |
| 2017-04-10 | $73.85 | $74.08 | $73.85 | $74.01 | $73.05 | 155,555 |
| 2017-04-07 | $73.85 | $73.95 | $73.61 | $73.65 | $72.69 | 115,869 |
| 2017-04-06 | $73.50 | $73.67 | $73.50 | $73.59 | $72.63 | 10,679 |
| 2017-04-05 | $73.72 | $73.72 | $73.53 | $73.53 | $72.57 | 24,279 |
| 2017-04-04 | $73.47 | $73.67 | $73.43 | $73.65 | $72.69 | 15,693 |
| 2017-04-03 | $73.87 | $73.90 | $73.70 | $73.77 | $72.81 | 26,416 |
| 2017-03-31 | $74.22 | $74.32 | $74.02 | $74.24 | $73.27 | 46,210 |
| 2017-03-30 | $74.24 | $74.37 | $74.07 | $74.08 | $73.12 | 17,361 |
| 2017-03-29 | $73.75 | $74.10 | $73.75 | $74.09 | $73.13 | 17,033 |
| 2017-03-28 | $73.89 | $73.92 | $73.79 | $73.81 | $72.85 | 7,247 |
| 2017-03-27 | $73.90 | $73.90 | $73.69 | $73.84 | $72.88 | 18,633 |
| 2017-03-24 | $73.87 | $73.88 | $73.80 | $73.82 | $72.86 | 4,854 |
| 2017-03-23 | $74.12 | $74.13 | $73.97 | $73.98 | $73.02 | 10,044 |
| 2017-03-22 | $73.72 | $74.12 | $73.71 | $74.11 | $73.15 | 18,818 |
| 2017-03-21 | $74.39 | $74.43 | $73.93 | $73.93 | $72.97 | 46,072 |
| 2017-03-20 | $73.93 | $73.99 | $73.87 | $73.97 | $73.01 | 34,088 |
| 2017-03-17 | $74.17 | $74.23 | $73.84 | $74.06 | $73.10 | 12,179 |
| 2017-03-16 | $74.30 | $74.32 | $73.97 | $74.01 | $73.05 | 58,219 |
| 2017-03-15 | $73.36 | $74.21 | $73.30 | $74.21 | $73.25 | 74,070 |
| 2017-03-14 | $73.17 | $73.39 | $73.17 | $73.24 | $72.29 | 47,578 |
| 2017-03-13 | $73.38 | $73.51 | $73.37 | $73.47 | $72.51 | 31,510 |
| 2017-03-10 | $73.42 | $73.46 | $73.28 | $73.39 | $72.44 | 51,017 |
| 2017-03-09 | $73.07 | $73.17 | $73.04 | $73.13 | $72.18 | 35,829 |
| 2017-03-08 | $73.42 | $73.44 | $73.17 | $73.22 | $72.27 | 126,448 |
| 2017-03-07 | $73.72 | $73.72 | $73.58 | $73.62 | $72.66 | 10,319 |
| 2017-03-06 | $73.79 | $73.79 | $73.60 | $73.66 | $72.70 | 14,446 |
| 2017-03-03 | $73.66 | $73.85 | $73.56 | $73.83 | $72.87 | 86,502 |
| 2017-03-02 | $73.85 | $73.87 | $73.71 | $73.73 | $72.77 | 62,495 |
| 2017-03-01 | $74.19 | $74.24 | $73.95 | $74.07 | $73.11 | 53,458 |
| 2017-02-28 | $74.84 | $74.84 | $74.30 | $74.37 | $73.40 | 65,284 |
| 2017-02-27 | $75.44 | $75.49 | $75.05 | $75.06 | $74.08 | 22,412 |
| 2017-02-24 | $75.44 | $75.52 | $75.36 | $75.36 | $74.38 | 37,144 |
| 2017-02-23 | $75.37 | $75.44 | $75.29 | $75.34 | $74.36 | 22,261 |
| 2017-02-22 | $74.90 | $75.17 | $74.84 | $75.16 | $74.18 | 84,063 |
| 2017-02-21 | $75.24 | $75.24 | $75.07 | $75.19 | $74.21 | 15,851 |
| 2017-02-17 | $75.51 | $75.51 | $75.28 | $75.43 | $74.45 | 40,717 |
| 2017-02-16 | $75.70 | $75.73 | $75.52 | $75.52 | $74.54 | 31,911 |
| 2017-02-15 | $75.38 | $75.58 | $75.38 | $75.56 | $74.58 | 26,021 |
| 2017-02-14 | $75.70 | $75.77 | $75.39 | $75.57 | $74.59 | 48,833 |
| 2017-02-13 | $75.39 | $75.64 | $75.39 | $75.57 | $74.59 | 21,944 |
| 2017-02-10 | $75.50 | $75.61 | $75.48 | $75.51 | $74.53 | 18,622 |
| 2017-02-09 | $75.43 | $75.43 | $75.14 | $75.19 | $74.21 | 35,385 |
| 2017-02-08 | $75.11 | $75.18 | $75.00 | $75.11 | $74.13 | 20,512 |
| 2017-02-07 | $75.00 | $75.08 | $74.94 | $75.04 | $74.06 | 179,619 |
| 2017-02-06 | $75.50 | $75.54 | $75.26 | $75.51 | $74.53 | 28,242 |
| 2017-02-03 | $75.85 | $76.04 | $75.83 | $75.85 | $74.86 | 51,030 |
| 2017-02-02 | $75.99 | $76.00 | $75.83 | $75.90 | $74.91 | 27,183 |
| 2017-02-01 | $75.55 | $75.74 | $75.44 | $75.74 | $74.76 | 63,598 |
| 2017-01-31 | $75.89 | $76.16 | $75.73 | $75.95 | $74.96 | 247,845 |
| 2017-01-30 | $75.21 | $75.51 | $75.15 | $75.33 | $74.35 | 31,375 |
| 2017-01-27 | $75.37 | $75.40 | $75.17 | $75.23 | $74.25 | 14,894 |
| 2017-01-26 | $75.53 | $75.53 | $75.30 | $75.44 | $74.46 | 16,471 |
| 2017-01-25 | $75.32 | $75.65 | $75.29 | $75.63 | $74.65 | 53,054 |
| 2017-01-24 | $74.74 | $75.36 | $74.74 | $75.09 | $74.11 | 61,100 |
| 2017-01-23 | $74.15 | $74.59 | $74.12 | $74.47 | $73.50 | 42,555 |
| 2017-01-20 | $74.00 | $74.26 | $73.86 | $74.15 | $73.19 | 35,791 |
| 2017-01-19 | $74.34 | $74.35 | $74.00 | $74.22 | $73.26 | 160,340 |
| 2017-01-18 | $75.49 | $75.67 | $74.49 | $74.53 | $73.56 | 36,525 |
| 2017-01-17 | $75.80 | $75.80 | $75.61 | $75.68 | $74.70 | 46,012 |
| 2017-01-13 | $75.19 | $75.35 | $75.11 | $75.29 | $74.31 | 19,935 |
| 2017-01-12 | $75.46 | $75.51 | $75.17 | $75.26 | $74.28 | 92,380 |
| 2017-01-11 | $74.59 | $75.29 | $74.33 | $75.01 | $74.03 | 34,935 |
| 2017-01-10 | $74.78 | $74.89 | $74.65 | $74.71 | $73.74 | 14,759 |
| 2017-01-09 | $74.58 | $74.80 | $74.54 | $74.70 | $73.73 | 12,519 |
| 2017-01-06 | $74.73 | $74.85 | $74.56 | $74.66 | $73.69 | 35,631 |
| 2017-01-05 | $74.36 | $74.88 | $74.33 | $74.62 | $73.65 | 67,896 |
| 2017-01-04 | $74.12 | $74.36 | $74.03 | $74.24 | $73.27 | 45,686 |
| 2017-01-03 | $73.35 | $73.71 | $73.35 | $73.54 | $72.58 | 9,635 |
| 2016-12-30 | $73.44 | $73.65 | $73.44 | $73.57 | $72.61 | 28,030 |
| 2016-12-29 | $72.85 | $73.28 | $72.85 | $73.15 | $72.20 | 33,365 |
| 2016-12-28 | $72.68 | $72.98 | $72.68 | $72.89 | $71.94 | 21,620 |
| 2016-12-27 | $72.88 | $73.00 | $72.76 | $72.76 | $71.81 | 17,857 |
| 2016-12-23 | $72.91 | $73.05 | $72.91 | $73.00 | $72.05 | 58,937 |
| 2016-12-22 | $73.24 | $73.39 | $73.19 | $73.21 | $72.26 | 47,374 |
| 2016-12-21 | $73.81 | $73.89 | $73.60 | $73.73 | $72.77 | 37,466 |
| 2016-12-20 | $73.70 | $73.97 | $73.70 | $73.93 | $72.97 | 77,222 |
| 2016-12-19 | $73.79 | $73.85 | $73.64 | $73.64 | $72.68 | 53,936 |
| 2016-12-16 | $73.87 | $74.14 | $73.80 | $74.05 | $73.09 | 64,280 |
| 2016-12-15 | $73.93 | $74.07 | $73.67 | $74.04 | $73.08 | 132,350 |
| 2016-12-14 | $75.36 | $75.55 | $74.34 | $74.43 | $73.46 | 89,838 |
| 2016-12-13 | $75.37 | $75.43 | $75.23 | $75.26 | $74.28 | 17,484 |
| 2016-12-12 | $75.29 | $75.40 | $75.17 | $75.26 | $74.28 | 81,526 |
| 2016-12-09 | $74.97 | $75.13 | $74.96 | $74.99 | $74.02 | 99,745 |
| 2016-12-08 | $74.66 | $74.96 | $74.66 | $74.92 | $73.95 | 42,651 |
| 2016-12-07 | $74.38 | $74.68 | $74.38 | $74.66 | $73.69 | 29,696 |
| 2016-12-06 | $74.31 | $74.45 | $74.31 | $74.37 | $73.40 | 28,224 |
| 2016-12-05 | $74.52 | $74.67 | $74.40 | $74.47 | $73.50 | 50,225 |
| 2016-12-02 | $74.44 | $74.50 | $74.32 | $74.43 | $73.46 | 44,481 |
| 2016-12-01 | $73.97 | $74.33 | $73.82 | $74.22 | $73.26 | 62,395 |
| 2016-11-30 | $73.80 | $73.80 | $73.47 | $73.57 | $72.61 | 34,522 |
| 2016-11-29 | $73.42 | $73.70 | $73.42 | $73.59 | $72.63 | 20,186 |
| 2016-11-28 | $73.66 | $73.78 | $73.59 | $73.65 | $72.69 | 28,662 |
| 2016-11-25 | $73.24 | $73.24 | $73.13 | $73.14 | $72.19 | 3,315 |
| 2016-11-23 | $73.21 | $73.41 | $73.19 | $73.26 | $72.31 | 33,162 |
| 2016-11-22 | $73.89 | $73.89 | $73.45 | $73.51 | $72.55 | 168,408 |
| 2016-11-21 | $73.73 | $73.88 | $73.54 | $73.71 | $72.75 | 44,992 |
| 2016-11-18 | $73.18 | $73.26 | $73.04 | $73.19 | $72.24 | 101,819 |
| 2016-11-17 | $73.73 | $73.73 | $73.16 | $73.20 | $72.25 | 108,924 |
| 2016-11-16 | $73.54 | $73.74 | $73.44 | $73.56 | $72.60 | 20,957 |
| 2016-11-15 | $73.07 | $73.54 | $73.07 | $73.54 | $72.58 | 20,560 |
| 2016-11-14 | $72.97 | $72.99 | $72.80 | $72.99 | $72.04 | 81,697 |
| 2016-11-11 | $73.08 | $73.30 | $73.00 | $73.02 | $72.07 | 85,291 |
| 2016-11-10 | $73.31 | $73.62 | $73.21 | $73.37 | $72.42 | 51,059 |
| 2016-11-09 | $73.55 | $73.96 | $73.40 | $73.91 | $72.95 | 120,017 |
| 2016-11-08 | $74.01 | $74.36 | $73.94 | $74.32 | $73.35 | 72,540 |
| 2016-11-07 | $73.93 | $74.01 | $73.76 | $73.95 | $72.99 | 33,406 |
| 2016-11-04 | $73.65 | $73.84 | $73.49 | $73.78 | $72.82 | 56,618 |
| 2016-11-03 | $73.90 | $73.95 | $73.81 | $73.90 | $72.94 | 17,418 |
| 2016-11-02 | $73.91 | $73.96 | $73.72 | $73.84 | $72.88 | 101,315 |
| 2016-11-01 | $74.03 | $74.03 | $73.77 | $73.88 | $72.91 | 23,073 |
| 2016-10-31 | $73.82 | $73.88 | $73.70 | $73.74 | $72.78 | 16,717 |
| 2016-10-28 | $73.81 | $74.06 | $73.67 | $73.86 | $72.89 | 20,906 |
| 2016-10-27 | $74.06 | $74.06 | $73.80 | $73.89 | $72.93 | 24,600 |
| 2016-10-26 | $74.05 | $74.19 | $73.91 | $73.91 | $72.95 | 13,408 |
| 2016-10-25 | $74.11 | $74.25 | $74.06 | $74.08 | $73.12 | 60,075 |
| 2016-10-24 | $74.12 | $74.18 | $73.82 | $73.89 | $72.93 | 92,129 |
| 2016-10-21 | $74.24 | $74.31 | $74.10 | $74.25 | $73.28 | 114,191 |
| 2016-10-20 | $75.01 | $75.01 | $74.79 | $74.82 | $73.84 | 34,871 |
| 2016-10-19 | $75.55 | $76.03 | $75.31 | $75.34 | $74.36 | 75,167 |
| 2016-10-18 | $75.65 | $75.65 | $75.32 | $75.38 | $74.40 | 29,984 |
| 2016-10-17 | $75.32 | $75.36 | $75.18 | $75.33 | $74.35 | 31,450 |
| 2016-10-14 | $75.13 | $75.48 | $75.07 | $75.24 | $74.26 | 34,109 |
| 2016-10-13 | $74.66 | $75.00 | $74.63 | $74.92 | $73.95 | 38,669 |
| 2016-10-12 | $74.59 | $74.86 | $74.47 | $74.63 | $73.66 | 27,906 |
| 2016-10-11 | $74.98 | $74.98 | $74.57 | $74.71 | $73.74 | 68,219 |
| 2016-10-10 | $74.65 | $75.26 | $74.65 | $75.10 | $74.12 | 29,891 |
| 2016-10-07 | $74.78 | $74.78 | $74.30 | $74.48 | $73.51 | 67,824 |
| 2016-10-06 | $74.91 | $74.93 | $74.69 | $74.89 | $73.92 | 61,237 |
| 2016-10-05 | $75.02 | $75.15 | $74.78 | $75.09 | $74.11 | 57,757 |
| 2016-10-04 | $75.26 | $75.29 | $74.91 | $74.99 | $74.02 | 60,250 |
| 2016-10-03 | $75.44 | $75.56 | $75.32 | $75.46 | $74.48 | 25,928 |
| 2016-09-30 | $75.45 | $75.55 | $75.30 | $75.42 | $74.44 | 20,669 |
| 2016-09-29 | $75.70 | $75.70 | $75.09 | $75.24 | $74.26 | 47,310 |
| 2016-09-28 | $74.86 | $75.59 | $74.57 | $75.50 | $74.52 | 36,820 |
| 2016-09-27 | $74.62 | $74.94 | $74.59 | $74.94 | $73.96 | 68,705 |
| 2016-09-26 | $75.17 | $75.17 | $74.72 | $74.75 | $73.78 | 55,502 |
| 2016-09-23 | $75.26 | $75.35 | $75.09 | $75.12 | $74.14 | 25,066 |
| 2016-09-22 | $76.04 | $76.08 | $75.72 | $75.77 | $74.78 | 55,743 |
| 2016-09-21 | $74.98 | $75.48 | $74.80 | $75.47 | $74.49 | 71,324 |
| 2016-09-20 | $74.77 | $74.97 | $74.73 | $74.90 | $73.93 | 21,681 |
| 2016-09-19 | $75.16 | $75.25 | $74.92 | $74.94 | $73.97 | 38,759 |
| 2016-09-16 | $74.76 | $74.96 | $74.68 | $74.88 | $73.91 | 55,358 |
| 2016-09-15 | $74.96 | $75.33 | $74.90 | $75.19 | $74.21 | 49,616 |
| 2016-09-14 | $74.99 | $75.25 | $74.93 | $74.97 | $74.00 | 61,647 |
| 2016-09-13 | $75.29 | $75.36 | $75.02 | $75.16 | $74.18 | 56,251 |
| 2016-09-12 | $75.46 | $75.88 | $75.42 | $75.80 | $74.81 | 66,087 |
| 2016-09-09 | $76.04 | $76.05 | $75.81 | $75.91 | $74.92 | 36,656 |
| 2016-09-08 | $76.68 | $76.75 | $76.51 | $76.53 | $75.54 | 48,704 |
| 2016-09-07 | $77.10 | $77.14 | $76.65 | $76.68 | $75.68 | 37,721 |
| 2016-09-06 | $76.65 | $77.12 | $76.57 | $77.01 | $76.01 | 42,895 |
| 2016-09-02 | $76.02 | $76.20 | $75.96 | $76.17 | $75.18 | 37,855 |
| 2016-09-01 | $75.30 | $75.62 | $75.27 | $75.62 | $74.63 | 27,380 |
| 2016-08-31 | $75.42 | $75.50 | $75.29 | $75.46 | $74.48 | 41,410 |
| 2016-08-30 | $75.77 | $75.82 | $75.53 | $75.57 | $74.59 | 72,050 |
| 2016-08-29 | $75.92 | $76.07 | $75.87 | $76.01 | $75.02 | 32,549 |
| 2016-08-26 | $76.79 | $77.06 | $76.07 | $76.11 | $75.12 | 86,691 |
| 2016-08-25 | $76.55 | $76.56 | $76.48 | $76.56 | $75.56 | 21,951 |
| 2016-08-24 | $76.54 | $76.63 | $76.42 | $76.53 | $75.54 | 73,618 |
| 2016-08-23 | $76.63 | $76.92 | $76.60 | $76.65 | $75.65 | 32,608 |
| 2016-08-22 | $76.67 | $76.67 | $76.35 | $76.39 | $75.40 | 65,985 |
| 2016-08-19 | $76.98 | $77.00 | $76.76 | $76.96 | $75.96 | 40,800 |
| 2016-08-18 | $77.19 | $77.54 | $77.19 | $77.51 | $76.50 | 34,900 |
| 2016-08-17 | $76.84 | $77.12 | $76.70 | $76.96 | $75.96 | 108,539 |
| 2016-08-16 | $76.98 | $77.12 | $76.84 | $77.01 | $76.01 | 49,370 |
| 2016-08-15 | $76.53 | $76.69 | $76.53 | $76.61 | $75.61 | 46,892 |
| 2016-08-12 | $76.49 | $76.58 | $76.32 | $76.35 | $75.36 | 64,930 |
| 2016-08-11 | $76.00 | $76.38 | $75.92 | $76.25 | $75.26 | 49,382 |
| 2016-08-10 | $75.98 | $76.02 | $75.72 | $75.78 | $74.79 | 27,516 |
| 2016-08-09 | $75.30 | $75.51 | $75.30 | $75.44 | $74.46 | 21,326 |
| 2016-08-08 | $75.21 | $75.34 | $75.16 | $75.21 | $74.23 | 122,459 |
| 2016-08-05 | $75.14 | $75.22 | $74.99 | $75.21 | $74.23 | 91,577 |
| 2016-08-04 | $75.81 | $76.13 | $75.81 | $76.01 | $75.02 | 19,433 |
| 2016-08-03 | $75.53 | $75.76 | $75.53 | $75.72 | $74.74 | 30,116 |
| 2016-08-02 | $75.89 | $76.10 | $75.50 | $75.56 | $74.58 | 23,719 |
| 2016-08-01 | $75.61 | $75.66 | $75.45 | $75.45 | $74.47 | 19,319 |
| 2016-07-29 | $75.56 | $76.13 | $75.45 | $75.81 | $74.82 | 35,801 |
| 2016-07-28 | $75.17 | $75.28 | $75.12 | $75.22 | $74.24 | 14,138 |
| 2016-07-27 | $75.11 | $75.23 | $74.70 | $75.07 | $74.09 | 19,297 |
| 2016-07-26 | $74.95 | $75.14 | $74.81 | $75.05 | $74.07 | 28,098 |
| 2016-07-25 | $74.85 | $74.96 | $74.78 | $74.88 | $73.91 | 48,887 |
| 2016-07-22 | $75.63 | $75.63 | $75.08 | $75.32 | $74.34 | 40,685 |
| 2016-07-21 | $75.80 | $75.98 | $75.60 | $75.67 | $74.68 | 42,615 |
| 2016-07-20 | $75.69 | $76.00 | $75.66 | $75.85 | $74.86 | 161,497 |
| 2016-07-19 | $76.01 | $76.06 | $75.92 | $76.01 | $75.02 | 22,073 |
| 2016-07-18 | $76.27 | $76.57 | $76.06 | $76.51 | $75.52 | 28,016 |
| 2016-07-15 | $76.71 | $76.73 | $76.28 | $76.56 | $75.56 | 88,439 |
| 2016-07-14 | $76.62 | $76.95 | $76.47 | $76.78 | $75.78 | 34,251 |
| 2016-07-13 | $75.84 | $76.49 | $75.70 | $76.29 | $75.30 | 65,426 |
| 2016-07-12 | $76.04 | $76.27 | $75.86 | $75.97 | $74.98 | 49,319 |
| 2016-07-11 | $75.76 | $75.79 | $75.41 | $75.46 | $74.48 | 47,230 |
| 2016-07-08 | $76.03 | $76.05 | $75.65 | $75.93 | $74.94 | 176,157 |
| 2016-07-07 | $76.75 | $76.88 | $76.06 | $76.12 | $75.13 | 39,573 |
| 2016-07-06 | $76.05 | $76.42 | $75.89 | $76.40 | $75.41 | 29,517 |
| 2016-07-05 | $76.49 | $76.50 | $76.08 | $76.08 | $75.09 | 34,444 |
| 2016-07-01 | $76.82 | $76.93 | $76.61 | $76.68 | $75.68 | 34,111 |
| 2016-06-30 | $76.43 | $76.65 | $76.11 | $76.65 | $75.65 | 61,335 |
| 2016-06-29 | $76.13 | $76.34 | $76.06 | $76.30 | $75.31 | 173,252 |
| 2016-06-28 | $75.90 | $75.99 | $75.57 | $75.96 | $74.97 | 30,492 |
| 2016-06-27 | $76.07 | $76.07 | $75.42 | $75.78 | $74.79 | 86,054 |
| 2016-06-24 | $76.32 | $76.74 | $76.18 | $76.19 | $75.20 | 67,942 |
| 2016-06-23 | $77.63 | $77.70 | $77.38 | $77.55 | $76.54 | 35,495 |
| 2016-06-22 | $77.40 | $77.55 | $77.11 | $77.14 | $76.14 | 69,550 |
| 2016-06-21 | $77.29 | $77.44 | $77.24 | $77.33 | $76.32 | 36,094 |
| 2016-06-20 | $77.48 | $77.54 | $77.28 | $77.32 | $76.31 | 49,954 |
| 2016-06-17 | $76.90 | $77.19 | $76.80 | $76.90 | $75.90 | 61,441 |
| 2016-06-16 | $76.07 | $76.60 | $75.71 | $76.44 | $75.45 | 80,984 |
| 2016-06-15 | $76.83 | $76.92 | $76.58 | $76.62 | $75.62 | 74,701 |
| 2016-06-14 | $77.21 | $77.21 | $76.97 | $77.07 | $76.07 | 16,281 |
| 2016-06-13 | $77.29 | $77.65 | $77.29 | $77.35 | $76.34 | 21,560 |
| 2016-06-10 | $78.06 | $78.09 | $77.50 | $77.66 | $76.65 | 67,414 |
| 2016-06-09 | $77.73 | $77.94 | $77.72 | $77.90 | $76.89 | 41,171 |
| 2016-06-08 | $78.10 | $78.17 | $77.85 | $77.99 | $76.98 | 48,518 |
| 2016-06-07 | $77.40 | $77.64 | $77.28 | $77.55 | $76.54 | 37,592 |
| 2016-06-06 | $76.67 | $77.35 | $76.65 | $77.32 | $76.31 | 56,170 |
| 2016-06-03 | $76.48 | $76.65 | $76.35 | $76.51 | $75.52 | 37,112 |
| 2016-06-02 | $75.39 | $75.76 | $75.39 | $75.60 | $74.62 | 172,702 |
| 2016-06-01 | $75.60 | $75.82 | $75.54 | $75.82 | $74.83 | 10,582 |
| 2016-05-31 | $75.77 | $75.96 | $75.43 | $75.54 | $74.56 | 54,938 |
| 2016-05-27 | $75.90 | $76.19 | $75.86 | $75.99 | $75.00 | 31,352 |
| 2016-05-26 | $76.64 | $76.70 | $76.20 | $76.37 | $75.38 | 47,759 |
| 2016-05-25 | $75.51 | $76.07 | $75.50 | $76.06 | $75.07 | 42,622 |
| 2016-05-24 | $75.35 | $75.67 | $75.25 | $75.33 | $74.35 | 27,310 |
| 2016-05-23 | $75.21 | $75.47 | $75.20 | $75.33 | $74.35 | 17,213 |
| 2016-05-20 | $75.60 | $75.68 | $75.28 | $75.47 | $74.49 | 49,647 |
| 2016-05-19 | $75.45 | $75.74 | $75.31 | $75.60 | $74.62 | 122,851 |
| 2016-05-18 | $76.38 | $76.83 | $76.02 | $76.07 | $75.08 | 115,012 |
| 2016-05-17 | $76.53 | $76.92 | $76.50 | $76.76 | $75.76 | 41,155 |
| 2016-05-16 | $76.78 | $76.92 | $76.69 | $76.81 | $75.81 | 67,000 |
| 2016-05-13 | $76.79 | $76.79 | $76.47 | $76.60 | $75.60 | 32,130 |
| 2016-05-12 | $77.49 | $77.49 | $77.04 | $77.18 | $76.18 | 38,247 |
| 2016-05-11 | $76.87 | $77.19 | $76.69 | $77.08 | $76.08 | 70,103 |
| 2016-05-10 | $76.50 | $76.74 | $76.39 | $76.72 | $75.72 | 69,238 |
| 2016-05-09 | $76.34 | $76.43 | $76.15 | $76.42 | $75.43 | 63,124 |
| 2016-05-06 | $76.70 | $76.92 | $76.53 | $76.66 | $75.66 | 64,988 |
| 2016-05-05 | $77.36 | $77.36 | $76.97 | $76.98 | $75.98 | 40,928 |
| 2016-05-04 | $77.30 | $77.42 | $76.88 | $76.97 | $75.97 | 134,268 |
| 2016-05-03 | $78.44 | $78.53 | $77.85 | $77.92 | $76.91 | 103,481 |
| 2016-05-02 | $79.16 | $79.17 | $78.92 | $79.02 | $77.99 | 48,222 |
| 2016-04-29 | $79.16 | $79.26 | $78.72 | $78.97 | $77.94 | 58,281 |
| 2016-04-28 | $78.73 | $79.17 | $78.73 | $78.95 | $77.92 | 82,698 |
| 2016-04-27 | $78.59 | $78.77 | $78.01 | $78.52 | $77.50 | 49,481 |
| 2016-04-26 | $78.38 | $78.59 | $78.31 | $78.50 | $77.48 | 35,335 |
| 2016-04-25 | $78.19 | $78.24 | $78.07 | $78.11 | $77.09 | 41,732 |
| 2016-04-22 | $78.29 | $78.44 | $77.95 | $78.19 | $77.17 | 30,118 |
| 2016-04-21 | $78.09 | $78.14 | $77.72 | $77.85 | $76.84 | 38,668 |
| 2016-04-20 | $78.09 | $78.66 | $78.03 | $78.36 | $77.34 | 73,076 |
| 2016-04-19 | $77.99 | $78.43 | $77.99 | $78.27 | $77.25 | 54,964 |
| 2016-04-18 | $76.78 | $77.46 | $76.78 | $77.46 | $76.45 | 43,205 |
| 2016-04-15 | $77.00 | $77.26 | $76.84 | $77.22 | $76.22 | 33,149 |
| 2016-04-14 | $77.33 | $77.33 | $77.02 | $77.12 | $76.12 | 61,554 |
| 2016-04-13 | $77.47 | $77.76 | $77.26 | $77.34 | $76.33 | 68,114 |
| 2016-04-12 | $76.96 | $77.71 | $76.80 | $77.70 | $76.69 | 85,170 |
| 2016-04-11 | $76.59 | $76.92 | $76.55 | $76.82 | $75.82 | 42,069 |
| 2016-04-08 | $76.16 | $76.48 | $76.13 | $76.22 | $75.23 | 28,467 |
| 2016-04-07 | $75.37 | $75.49 | $75.21 | $75.42 | $74.44 | 19,702 |
| 2016-04-06 | $75.29 | $75.83 | $75.24 | $75.71 | $74.73 | 31,020 |
| 2016-04-05 | $75.15 | $75.38 | $74.99 | $75.34 | $74.36 | 40,288 |
| 2016-04-04 | $76.03 | $76.17 | $75.83 | $75.84 | $74.85 | 24,184 |
| 2016-04-01 | $75.68 | $76.17 | $75.41 | $76.17 | $75.18 | 39,989 |
| 2016-03-31 | $76.75 | $77.07 | $76.18 | $76.33 | $75.34 | 58,341 |
| 2016-03-30 | $76.26 | $76.74 | $76.25 | $76.47 | $75.48 | 67,550 |
| 2016-03-29 | $75.21 | $75.92 | $75.11 | $75.89 | $74.90 | 72,727 |
| 2016-03-28 | $75.06 | $75.25 | $75.00 | $75.16 | $74.18 | 39,484 |
| 2016-03-24 | $74.59 | $74.88 | $74.56 | $74.87 | $73.90 | 100,675 |
| 2016-03-23 | $75.48 | $75.48 | $74.97 | $75.05 | $74.07 | 87,085 |
| 2016-03-22 | $75.76 | $76.07 | $75.76 | $76.04 | $75.05 | 31,655 |
| 2016-03-21 | $75.91 | $75.97 | $75.75 | $75.77 | $74.78 | 82,034 |
| 2016-03-18 | $76.47 | $76.56 | $76.05 | $76.05 | $75.06 | 151,128 |
| 2016-03-17 | $76.32 | $76.40 | $76.00 | $76.30 | $75.31 | 139,570 |
| 2016-03-16 | $74.17 | $75.57 | $74.14 | $75.56 | $74.58 | 101,211 |
| 2016-03-15 | $74.31 | $74.31 | $73.98 | $74.18 | $73.22 | 49,378 |
| 2016-03-14 | $74.82 | $74.82 | $74.51 | $74.74 | $73.77 | 26,042 |
| 2016-03-11 | $74.80 | $75.26 | $74.80 | $74.93 | $73.96 | 96,450 |
| 2016-03-10 | $74.52 | $74.81 | $74.00 | $74.30 | $73.33 | 45,782 |
| 2016-03-09 | $73.92 | $74.92 | $73.86 | $74.81 | $73.84 | 101,452 |
| 2016-03-08 | $74.24 | $74.24 | $73.84 | $73.87 | $72.91 | 69,602 |
| 2016-03-07 | $74.23 | $74.75 | $74.18 | $74.67 | $73.70 | 83,737 |
| 2016-03-04 | $73.93 | $74.45 | $73.88 | $74.44 | $73.47 | 78,027 |
| 2016-03-03 | $73.67 | $74.13 | $73.67 | $74.00 | $73.04 | 48,873 |
| 2016-03-02 | $73.51 | $73.84 | $73.47 | $73.82 | $72.86 | 52,733 |
| 2016-03-01 | $73.49 | $74.06 | $73.47 | $73.91 | $72.95 | 105,917 |
| 2016-02-29 | $73.31 | $73.54 | $73.20 | $73.27 | $72.32 | 44,403 |
| 2016-02-26 | $73.32 | $73.40 | $73.12 | $73.37 | $72.42 | 66,932 |
| 2016-02-25 | $72.75 | $73.36 | $72.68 | $73.21 | $72.26 | 102,222 |
| 2016-02-24 | $71.62 | $72.49 | $71.59 | $72.44 | $71.50 | 48,591 |
| 2016-02-23 | $72.05 | $72.16 | $71.75 | $72.02 | $71.08 | 64,763 |
| 2016-02-22 | $72.42 | $72.57 | $72.31 | $72.33 | $71.39 | 88,369 |
| 2016-02-19 | $71.69 | $72.02 | $71.67 | $72.01 | $71.08 | 43,783 |
| 2016-02-18 | $72.43 | $72.50 | $72.11 | $72.11 | $71.17 | 78,259 |
| 2016-02-17 | $71.75 | $72.54 | $71.75 | $72.37 | $71.43 | 167,238 |
| 2016-02-16 | $71.70 | $71.70 | $71.29 | $71.41 | $70.48 | 102,710 |
| 2016-02-12 | $71.11 | $71.74 | $71.10 | $71.52 | $70.59 | 35,673 |
| 2016-02-11 | $70.99 | $71.28 | $70.80 | $71.21 | $70.29 | 86,297 |
| 2016-02-10 | $71.19 | $71.65 | $70.84 | $71.19 | $70.26 | 91,783 |
| 2016-02-09 | $71.47 | $71.91 | $71.38 | $71.48 | $70.55 | 62,189 |
| 2016-02-08 | $71.16 | $71.38 | $70.97 | $71.19 | $70.26 | 42,180 |
| 2016-02-05 | $71.93 | $71.94 | $71.29 | $71.29 | $70.36 | 68,155 |
| 2016-02-04 | $72.61 | $72.67 | $72.14 | $72.17 | $71.23 | 100,456 |
| 2016-02-03 | $71.57 | $72.03 | $71.23 | $72.03 | $71.09 | 185,756 |
| 2016-02-02 | $70.64 | $70.83 | $70.44 | $70.71 | $69.79 | 152,417 |
| 2016-02-01 | $70.85 | $71.30 | $70.57 | $71.20 | $70.27 | 68,571 |
| 2016-01-29 | $70.90 | $70.99 | $70.30 | $70.80 | $69.88 | 71,986 |
| 2016-01-28 | $70.94 | $70.94 | $70.36 | $70.59 | $69.67 | 92,737 |
| 2016-01-27 | $70.43 | $70.70 | $70.11 | $70.31 | $69.39 | 162,691 |
| 2016-01-26 | $70.13 | $70.62 | $70.11 | $70.48 | $69.56 | 243,911 |
| 2016-01-25 | $69.88 | $69.97 | $69.50 | $69.53 | $68.63 | 63,925 |
| 2016-01-22 | $70.13 | $70.26 | $70.01 | $70.11 | $69.20 | 125,844 |
| 2016-01-21 | $68.84 | $69.65 | $68.79 | $69.45 | $68.55 | 81,312 |
| 2016-01-20 | $67.73 | $68.51 | $67.71 | $68.45 | $67.56 | 199,958 |
| 2016-01-19 | $68.45 | $68.45 | $68.05 | $68.14 | $67.25 | 72,044 |
| 2016-01-15 | $68.55 | $68.78 | $68.16 | $68.26 | $67.37 | 147,578 |
| 2016-01-14 | $69.13 | $69.13 | $68.90 | $69.09 | $68.19 | 80,254 |
| 2016-01-13 | $69.69 | $69.80 | $68.98 | $69.16 | $68.26 | 176,151 |
| 2016-01-12 | $69.81 | $69.84 | $69.35 | $69.56 | $68.66 | 94,523 |
| 2016-01-11 | $70.37 | $70.43 | $69.64 | $69.73 | $68.82 | 55,477 |
| 2016-01-08 | $70.38 | $70.38 | $70.11 | $70.13 | $69.22 | 37,947 |
| 2016-01-07 | $70.43 | $70.59 | $70.36 | $70.39 | $69.47 | 31,205 |
| 2016-01-06 | $70.47 | $70.61 | $70.33 | $70.46 | $69.54 | 80,184 |
| 2016-01-05 | $71.21 | $71.21 | $70.80 | $70.91 | $69.99 | 54,644 |
| 2016-01-04 | $71.40 | $71.48 | $70.96 | $71.17 | $70.24 | 85,873 |
| 2015-12-31 | $71.55 | $71.76 | $71.35 | $71.67 | $70.74 | 52,740 |
| 2015-12-30 | $71.38 | $71.50 | $71.25 | $71.43 | $70.50 | 37,266 |
| 2015-12-29 | $71.47 | $71.80 | $71.46 | $71.76 | $70.83 | 27,445 |
| 2015-12-28 | $71.44 | $71.50 | $71.35 | $71.35 | $70.42 | 86,108 |
| 2015-12-24 | $71.77 | $71.77 | $71.56 | $71.65 | $70.72 | 22,530 |
| 2015-12-23 | $71.50 | $71.70 | $71.36 | $71.63 | $70.70 | 52,496 |
| 2015-12-22 | $71.15 | $71.27 | $71.14 | $71.17 | $70.24 | 65,915 |
| 2015-12-21 | $71.20 | $71.24 | $70.90 | $71.06 | $70.14 | 34,295 |
| 2015-12-18 | $71.04 | $71.62 | $71.04 | $71.15 | $70.23 | 90,414 |
| 2015-12-17 | $71.54 | $71.54 | $70.96 | $71.13 | $70.21 | 122,928 |
| 2015-12-16 | $72.08 | $72.14 | $71.67 | $71.98 | $71.04 | 125,544 |
| 2015-12-15 | $72.37 | $72.45 | $72.11 | $72.22 | $71.28 | 27,958 |
| 2015-12-14 | $72.36 | $72.39 | $72.12 | $72.23 | $71.29 | 90,395 |
| 2015-12-11 | $72.56 | $72.60 | $72.14 | $72.23 | $71.29 | 107,619 |
| 2015-12-10 | $73.08 | $73.16 | $72.76 | $72.77 | $71.82 | 53,636 |
| 2015-12-09 | $73.23 | $73.40 | $72.91 | $73.13 | $72.18 | 48,748 |
| 2015-12-08 | $73.03 | $73.24 | $72.92 | $73.03 | $72.08 | 29,890 |
| 2015-12-07 | $73.60 | $73.62 | $73.38 | $73.44 | $72.49 | 69,379 |
| 2015-12-04 | $74.24 | $74.48 | $74.10 | $74.19 | $73.23 | 44,963 |
| 2015-12-03 | $74.29 | $74.42 | $74.06 | $74.40 | $73.43 | 39,866 |
| 2015-12-02 | $74.08 | $74.43 | $74.03 | $74.35 | $73.38 | 26,796 |
| 2015-12-01 | $74.23 | $74.43 | $74.17 | $74.26 | $73.29 | 29,481 |
| 2015-11-30 | $74.32 | $74.53 | $74.27 | $74.29 | $73.32 | 37,087 |
| 2015-11-27 | $74.24 | $74.28 | $74.19 | $74.21 | $73.25 | 38,361 |
| 2015-11-25 | $74.53 | $74.68 | $74.44 | $74.65 | $73.68 | 23,600 |
| 2015-11-24 | $74.41 | $74.70 | $74.37 | $74.56 | $73.59 | 28,501 |
| 2015-11-23 | $74.20 | $74.36 | $74.17 | $74.20 | $73.24 | 41,959 |
| 2015-11-20 | $74.66 | $74.74 | $74.37 | $74.39 | $73.42 | 12,922 |
| 2015-11-19 | $74.76 | $74.86 | $74.60 | $74.63 | $73.66 | 69,462 |
| 2015-11-18 | $74.42 | $74.50 | $74.25 | $74.50 | $73.53 | 27,514 |
| 2015-11-17 | $74.59 | $74.60 | $74.45 | $74.56 | $73.59 | 18,504 |
| 2015-11-16 | $74.34 | $74.50 | $74.25 | $74.50 | $73.53 | 34,430 |
| 2015-11-13 | $74.51 | $74.57 | $74.36 | $74.53 | $73.56 | 15,555 |
| 2015-11-12 | $74.41 | $74.74 | $74.41 | $74.73 | $73.76 | 22,353 |
| 2015-11-11 | $74.95 | $74.95 | $74.73 | $74.82 | $73.85 | 15,812 |
| 2015-11-10 | $74.66 | $74.94 | $74.66 | $74.83 | $73.86 | 19,493 |
| 2015-11-09 | $74.72 | $74.81 | $74.67 | $74.76 | $73.79 | 30,303 |
| 2015-11-06 | $74.78 | $74.90 | $74.54 | $74.65 | $73.68 | 50,197 |
| 2015-11-05 | $75.36 | $75.46 | $75.36 | $75.38 | $74.40 | 4,446 |
| 2015-11-04 | $75.76 | $75.76 | $75.26 | $75.46 | $74.48 | 29,069 |
| 2015-11-03 | $75.55 | $76.13 | $75.49 | $76.08 | $75.09 | 40,231 |
| 2015-11-02 | $75.80 | $75.90 | $75.73 | $75.77 | $74.78 | 20,785 |
| 2015-10-30 | $75.41 | $76.01 | $75.40 | $75.91 | $74.92 | 33,702 |
| 2015-10-29 | $75.23 | $75.57 | $75.23 | $75.38 | $74.40 | 35,736 |
| 2015-10-28 | $75.14 | $75.77 | $75.10 | $75.25 | $74.27 | 53,059 |
| 2015-10-27 | $75.14 | $75.14 | $74.82 | $74.82 | $73.85 | 26,264 |
| 2015-10-26 | $75.54 | $75.64 | $75.40 | $75.41 | $74.43 | 24,245 |
| 2015-10-23 | $75.30 | $75.54 | $75.27 | $75.33 | $74.35 | 48,680 |
| 2015-10-22 | $75.72 | $75.88 | $75.67 | $75.77 | $74.78 | 40,160 |
| 2015-10-21 | $76.21 | $76.24 | $75.57 | $75.58 | $74.60 | 52,781 |
| 2015-10-20 | $76.48 | $76.77 | $76.45 | $76.48 | $75.49 | 27,670 |
| 2015-10-19 | $76.75 | $76.75 | $76.22 | $76.24 | $75.25 | 38,880 |
| 2015-10-16 | $76.99 | $77.08 | $76.77 | $76.94 | $75.94 | 52,183 |
| 2015-10-15 | $76.76 | $77.38 | $76.76 | $77.30 | $76.30 | 41,398 |
| 2015-10-14 | $76.48 | $76.90 | $76.31 | $76.86 | $75.86 | 35,448 |
| 2015-10-13 | $75.95 | $76.62 | $75.94 | $76.29 | $75.30 | 23,013 |
| 2015-10-12 | $76.80 | $76.80 | $76.31 | $76.31 | $75.32 | 20,608 |
| 2015-10-09 | $76.49 | $76.86 | $76.45 | $76.78 | $75.78 | 39,469 |
| 2015-10-08 | $76.13 | $76.47 | $75.95 | $76.33 | $75.34 | 30,447 |
| 2015-10-07 | $76.41 | $76.51 | $75.99 | $75.99 | $75.00 | 61,254 |
| 2015-10-06 | $75.79 | $76.25 | $75.79 | $76.25 | $75.26 | 42,247 |
| 2015-10-05 | $75.73 | $75.94 | $75.73 | $75.90 | $74.91 | 53,316 |
| 2015-10-02 | $75.01 | $75.44 | $75.01 | $75.43 | $74.45 | 60,894 |
| 2015-10-01 | $75.04 | $75.12 | $74.83 | $74.90 | $73.93 | 31,749 |
| 2015-09-30 | $74.16 | $74.43 | $74.08 | $74.42 | $73.45 | 23,816 |
| 2015-09-29 | $74.08 | $74.26 | $73.83 | $73.99 | $73.03 | 36,295 |
| 2015-09-28 | $74.44 | $74.47 | $74.16 | $74.17 | $73.21 | 33,697 |
| 2015-09-25 | $74.59 | $74.65 | $74.45 | $74.56 | $73.59 | 15,842 |
| 2015-09-24 | $74.17 | $74.60 | $74.12 | $74.60 | $73.63 | 129,953 |
| 2015-09-23 | $74.75 | $74.88 | $74.35 | $74.42 | $73.45 | 52,526 |
| 2015-09-22 | $74.91 | $74.97 | $74.71 | $74.92 | $73.95 | 31,303 |
| 2015-09-21 | $75.06 | $75.17 | $74.90 | $75.01 | $74.03 | 47,954 |
| 2015-09-18 | $76.10 | $76.11 | $75.09 | $75.18 | $74.20 | 42,975 |
| 2015-09-17 | $75.32 | $75.93 | $75.23 | $75.42 | $74.44 | 668,133 |
| 2015-09-16 | $75.15 | $75.46 | $75.15 | $75.43 | $74.45 | 17,640 |
| 2015-09-15 | $74.99 | $75.06 | $74.84 | $74.95 | $73.98 | 17,591 |
| 2015-09-14 | $75.01 | $75.04 | $74.84 | $74.92 | $73.95 | 7,849 |
| 2015-09-11 | $74.95 | $74.98 | $74.67 | $74.97 | $74.00 | 34,881 |
| 2015-09-10 | $75.00 | $75.32 | $74.93 | $75.11 | $74.13 | 40,617 |
| 2015-09-09 | $75.11 | $75.50 | $74.96 | $74.99 | $74.02 | 24,598 |
| 2015-09-08 | $75.21 | $75.27 | $74.93 | $75.22 | $74.24 | 21,407 |
| 2015-09-04 | $75.15 | $75.15 | $74.78 | $74.90 | $73.93 | 42,714 |
| 2015-09-03 | $74.89 | $75.64 | $74.89 | $75.27 | $74.29 | 62,521 |
| 2015-09-02 | $75.14 | $75.14 | $74.60 | $74.86 | $73.89 | 33,066 |
| 2015-09-01 | $75.54 | $75.66 | $75.13 | $75.14 | $74.16 | 48,108 |
| 2015-08-31 | $74.77 | $75.54 | $74.59 | $75.50 | $74.52 | 54,249 |
| 2015-08-28 | $74.76 | $75.23 | $74.69 | $75.17 | $74.19 | 40,579 |
| 2015-08-27 | $74.91 | $75.41 | $74.82 | $75.13 | $74.15 | 53,725 |
| 2015-08-26 | $74.69 | $74.80 | $74.47 | $74.57 | $73.60 | 47,585 |
| 2015-08-25 | $75.17 | $75.18 | $74.44 | $74.45 | $73.48 | 54,736 |
| 2015-08-24 | $74.86 | $75.95 | $74.77 | $74.92 | $73.95 | 88,684 |
| 2015-08-21 | $75.99 | $75.99 | $75.39 | $75.43 | $74.45 | 84,674 |
| 2015-08-20 | $75.80 | $76.07 | $75.66 | $75.97 | $74.98 | 82,045 |
Invesco CurrencyShares Canadian Dollar Trust (FXC) News Headlines
Recent Invesco CurrencyShares Canadian Dollar Trust (FXC) News
Similar Companies to Invesco CurrencyShares Canadian Dollar Trust (FXC) 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 | -- | -- | -- |