Hyatt Hotels Corporation - Class A (H) Exchange: NYSE
Data as of April 18, 2024
$157.17 ($1.37) 0.88%
Hyatt Hotels Corporation - Class A - Daily Information
Click for more stock information on Hyatt Hotels Corporation - Class A.| Daily Information | Data |
|---|---|
| Date | April 18, 2024 |
| Open | $155.89 |
| Previous Close | $157.17 |
| High | $157.94 |
| Low | $155.12 |
| Adjusted Open | $155.89 |
| Previous Adjusted Close | $157.17 |
| Adjusted High | $157.94 |
| Adjusted Low | $155.12 |
About Hyatt Hotels Corporation - Class A (H)
Hyatt Hotels Corporation is an American multinational hospitality company with subsidiaries managed, franchised, or leased more than 750 hotels and resorts in 54 countries. Since its inception in 1957, Hyatt Corporation has become a global hotelier with a market capitalization of $7.8 billion in August 2018. Over the past 60 years, Hyatt's portfolio has grown exponentially, both organically and through strategic acquisitions. Today, Hyatt Hotels Corporation has become one of the world's largest hospitality companies with more than 625 hotels, resorts, and vacation residence properties worldwide. Hyatt has been the recipient of many awards for the quality of the service and the level of customer satisfaction it provides. In 2017, Hyatt was listed among the top 10 on the Fortune Magazine list of âThe World's Most Admired Companiesâ and received the âWorld's Best Hotel Brandâ award from Travel + Leisure magazine in 2018.
Invest in Hyatt Hotels Corporation - Class A (H)
Historical Stock Data for Hyatt Hotels Corporation - Class A (H)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | $155.89 | $157.94 | $155.12 | $157.17 | $157.17 | 326,355 |
| 2024-04-04 | $159.33 | $159.63 | $155.03 | $155.80 | $155.80 | 309,654 |
| 2024-04-03 | $154.87 | $157.72 | $154.87 | $157.48 | $157.48 | 364,460 |
| 2024-04-02 | $156.71 | $157.05 | $154.88 | $155.47 | $155.47 | 349,151 |
| 2024-04-01 | $159.67 | $159.98 | $157.56 | $158.11 | $158.11 | 399,174 |
| 2024-03-28 | $161.36 | $161.50 | $159.44 | $159.62 | $159.62 | 431,687 |
| 2024-03-27 | $160.50 | $161.06 | $159.32 | $160.84 | $160.84 | 384,588 |
| 2024-03-26 | $159.00 | $160.52 | $158.19 | $159.32 | $159.32 | 616,208 |
| 2024-03-25 | $159.69 | $160.12 | $157.80 | $157.85 | $157.85 | 755,923 |
| 2024-03-22 | $158.47 | $159.91 | $158.23 | $159.15 | $159.15 | 376,652 |
| 2024-03-21 | $159.70 | $159.94 | $158.08 | $159.44 | $159.44 | 374,432 |
| 2024-03-20 | $156.73 | $158.68 | $156.73 | $158.30 | $158.30 | 487,480 |
| 2024-03-19 | $155.58 | $157.53 | $155.58 | $157.11 | $157.11 | 394,596 |
| 2024-03-18 | $154.80 | $157.10 | $153.83 | $156.12 | $156.12 | 478,839 |
| 2024-03-15 | $153.73 | $156.06 | $153.06 | $153.60 | $153.60 | 936,286 |
| 2024-03-14 | $157.09 | $157.25 | $154.48 | $156.13 | $156.13 | 457,492 |
| 2024-03-13 | $156.98 | $158.35 | $156.57 | $157.02 | $157.02 | 789,498 |
| 2024-03-12 | $154.58 | $156.95 | $153.95 | $156.51 | $156.51 | 501,815 |
| 2024-03-11 | $154.10 | $155.73 | $152.85 | $154.17 | $154.17 | 697,303 |
| 2024-03-08 | $156.98 | $158.64 | $156.02 | $156.70 | $156.70 | 540,050 |
| 2024-03-07 | $157.53 | $158.51 | $155.76 | $156.65 | $156.65 | 756,074 |
| 2024-03-06 | $158.57 | $159.81 | $157.33 | $157.34 | $157.34 | 966,419 |
| 2024-03-05 | $156.90 | $158.80 | $156.83 | $157.83 | $157.83 | 749,831 |
| 2024-03-04 | $157.19 | $158.32 | $156.07 | $157.52 | $157.52 | 732,765 |
| 2024-03-01 | $154.52 | $158.31 | $153.71 | $157.85 | $157.85 | 917,986 |
| 2024-02-29 | $151.96 | $153.83 | $150.41 | $153.59 | $153.59 | 1,329,748 |
| 2024-02-28 | $150.77 | $152.79 | $150.04 | $152.24 | $152.24 | 533,333 |
| 2024-02-27 | $151.65 | $151.90 | $149.22 | $151.47 | $151.47 | 1,140,562 |
| 2024-02-26 | $150.82 | $152.06 | $149.46 | $151.11 | $150.96 | 1,570,534 |
| 2024-02-23 | $137.53 | $150.66 | $136.84 | $150.17 | $150.02 | 2,250,915 |
| 2024-02-22 | $134.68 | $136.76 | $134.56 | $135.54 | $135.41 | 856,712 |
| 2024-02-21 | $131.54 | $133.83 | $131.28 | $133.55 | $133.42 | 698,254 |
| 2024-02-20 | $132.90 | $133.38 | $132.05 | $132.28 | $132.15 | 745,525 |
| 2024-02-16 | $133.63 | $133.98 | $132.28 | $132.83 | $132.70 | 709,937 |
| 2024-02-15 | $130.32 | $134.94 | $128.90 | $134.33 | $134.20 | 1,369,230 |
| 2024-02-14 | $127.06 | $129.91 | $125.79 | $129.07 | $128.94 | 1,138,451 |
| 2024-02-13 | $128.97 | $128.97 | $125.45 | $126.51 | $126.38 | 892,963 |
| 2024-02-12 | $131.03 | $132.80 | $130.78 | $132.76 | $132.63 | 647,175 |
| 2024-02-09 | $130.30 | $130.71 | $128.91 | $130.48 | $130.35 | 652,879 |
| 2024-02-08 | $130.08 | $131.59 | $129.58 | $131.00 | $130.87 | 499,979 |
| 2024-02-07 | $129.43 | $130.74 | $128.24 | $129.49 | $129.36 | 605,333 |
| 2024-02-06 | $128.97 | $129.65 | $127.78 | $129.49 | $129.36 | 803,220 |
| 2024-02-05 | $129.70 | $130.14 | $128.00 | $128.90 | $128.77 | 617,033 |
| 2024-02-02 | $129.93 | $131.73 | $128.15 | $130.89 | $130.76 | 566,033 |
| 2024-02-01 | $128.71 | $130.29 | $126.77 | $130.21 | $130.08 | 795,753 |
| 2024-01-31 | $130.12 | $131.09 | $128.35 | $128.37 | $128.24 | 925,544 |
| 2024-01-30 | $130.97 | $132.48 | $130.67 | $130.70 | $130.57 | 564,363 |
| 2024-01-29 | $130.29 | $131.32 | $129.51 | $131.17 | $131.04 | 883,571 |
| 2024-01-26 | $130.91 | $131.33 | $129.91 | $130.44 | $130.31 | 819,286 |
| 2024-01-25 | $132.91 | $133.43 | $130.96 | $131.14 | $131.14 | 797,367 |
| 2024-01-24 | $132.41 | $132.41 | $130.46 | $130.76 | $130.76 | 478,597 |
| 2024-01-23 | $132.08 | $132.85 | $131.02 | $131.18 | $131.18 | 696,926 |
| 2024-01-22 | $131.24 | $132.62 | $131.10 | $131.12 | $131.12 | 720,677 |
| 2024-01-19 | $129.85 | $131.09 | $128.80 | $130.58 | $130.58 | 583,623 |
| 2024-01-18 | $128.48 | $129.67 | $127.39 | $129.57 | $129.57 | 590,892 |
| 2024-01-17 | $125.22 | $128.17 | $125.22 | $127.73 | $127.73 | 662,847 |
| 2024-01-16 | $125.55 | $127.02 | $124.40 | $126.94 | $126.94 | 826,836 |
| 2024-01-12 | $129.55 | $129.55 | $126.90 | $127.90 | $127.90 | 538,854 |
| 2024-01-11 | $129.20 | $130.30 | $128.49 | $128.84 | $128.84 | 425,415 |
| 2024-01-10 | $128.68 | $130.55 | $128.66 | $129.19 | $129.19 | 546,787 |
| 2024-01-09 | $127.88 | $128.95 | $127.70 | $128.57 | $128.57 | 684,304 |
| 2024-01-08 | $128.37 | $129.90 | $127.78 | $129.87 | $129.87 | 572,953 |
| 2024-01-05 | $126.25 | $129.48 | $126.13 | $128.37 | $128.37 | 548,828 |
| 2024-01-04 | $127.70 | $128.78 | $126.45 | $126.53 | $126.53 | 743,736 |
| 2024-01-03 | $128.71 | $129.93 | $126.45 | $127.56 | $127.56 | 752,332 |
| 2024-01-02 | $129.98 | $131.34 | $128.66 | $129.98 | $129.98 | 655,574 |
| 2023-12-29 | $130.70 | $131.53 | $130.12 | $130.41 | $130.41 | 539,861 |
| 2023-12-28 | $130.27 | $130.94 | $129.84 | $130.62 | $130.62 | 371,956 |
| 2023-12-27 | $130.74 | $130.93 | $129.41 | $130.35 | $130.35 | 398,883 |
| 2023-12-26 | $130.20 | $131.40 | $129.79 | $131.09 | $131.09 | 365,297 |
| 2023-12-22 | $130.13 | $130.67 | $129.20 | $130.49 | $130.49 | 447,488 |
| 2023-12-21 | $128.43 | $130.27 | $128.12 | $130.03 | $130.03 | 724,173 |
| 2023-12-20 | $129.34 | $129.58 | $126.67 | $127.06 | $127.06 | 1,140,395 |
| 2023-12-19 | $131.93 | $133.12 | $130.36 | $130.53 | $130.53 | 1,067,348 |
| 2023-12-18 | $130.42 | $131.52 | $129.52 | $131.41 | $131.41 | 447,453 |
| 2023-12-15 | $129.60 | $130.94 | $128.93 | $130.64 | $130.64 | 1,387,175 |
| 2023-12-14 | $129.54 | $133.62 | $129.54 | $130.37 | $130.37 | 1,126,021 |
| 2023-12-13 | $127.14 | $128.59 | $125.63 | $127.73 | $127.73 | 830,796 |
| 2023-12-12 | $127.77 | $127.95 | $126.99 | $127.40 | $127.40 | 923,663 |
| 2023-12-11 | $123.00 | $128.65 | $123.00 | $127.74 | $127.74 | 1,710,907 |
| 2023-12-08 | $120.95 | $123.26 | $120.69 | $122.64 | $122.64 | 832,561 |
| 2023-12-07 | $118.12 | $120.85 | $118.12 | $120.82 | $120.82 | 706,115 |
| 2023-12-06 | $118.08 | $119.93 | $117.86 | $118.12 | $118.12 | 739,196 |
| 2023-12-05 | $118.96 | $119.57 | $116.20 | $117.00 | $117.00 | 1,290,671 |
| 2023-12-04 | $118.02 | $121.13 | $118.02 | $120.04 | $120.04 | 1,001,884 |
| 2023-12-01 | $114.75 | $118.29 | $114.02 | $118.10 | $118.10 | 870,378 |
| 2023-11-30 | $114.04 | $114.80 | $112.85 | $114.76 | $114.76 | 528,992 |
| 2023-11-29 | $114.46 | $115.07 | $113.64 | $113.81 | $113.81 | 716,235 |
| 2023-11-28 | $115.76 | $115.76 | $114.19 | $114.19 | $114.19 | 676,790 |
| 2023-11-27 | $116.35 | $117.10 | $115.86 | $115.91 | $115.91 | 672,323 |
| 2023-11-24 | $117.07 | $117.58 | $116.65 | $116.78 | $116.78 | 194,726 |
| 2023-11-22 | $117.04 | $117.31 | $116.12 | $117.26 | $117.26 | 1,004,503 |
| 2023-11-21 | $114.61 | $115.71 | $114.46 | $115.59 | $115.59 | 559,712 |
| 2023-11-20 | $115.21 | $115.53 | $114.63 | $115.21 | $115.06 | 581,017 |
| 2023-11-17 | $114.42 | $115.69 | $113.85 | $115.33 | $115.18 | 490,709 |
| 2023-11-16 | $112.04 | $113.91 | $112.04 | $113.64 | $113.49 | 853,330 |
| 2023-11-15 | $111.65 | $113.72 | $111.60 | $112.50 | $112.35 | 732,555 |
| 2023-11-14 | $109.86 | $112.16 | $109.50 | $110.73 | $110.59 | 886,794 |
| 2023-11-13 | $107.58 | $108.90 | $107.01 | $107.58 | $107.44 | 484,528 |
| 2023-11-10 | $105.88 | $108.22 | $104.77 | $107.99 | $107.99 | 795,671 |
| 2023-11-09 | $105.93 | $106.82 | $105.16 | $105.90 | $105.90 | 803,999 |
| 2023-11-08 | $106.79 | $108.25 | $105.10 | $105.26 | $105.26 | 808,395 |
| 2023-11-07 | $103.89 | $107.27 | $103.89 | $106.72 | $106.72 | 952,509 |
| 2023-11-06 | $104.91 | $105.09 | $102.62 | $103.87 | $103.87 | 716,026 |
| 2023-11-03 | $103.36 | $106.14 | $103.18 | $104.66 | $104.66 | 865,680 |
| 2023-11-02 | $101.83 | $102.41 | $96.77 | $102.13 | $102.13 | 2,213,752 |
| 2023-11-01 | $102.98 | $104.49 | $101.42 | $104.00 | $104.00 | 1,486,095 |
| 2023-10-31 | $101.22 | $102.50 | $100.21 | $102.44 | $102.44 | 1,118,380 |
| 2023-10-30 | $100.75 | $101.99 | $100.36 | $101.47 | $101.47 | 846,563 |
| 2023-10-27 | $101.05 | $101.67 | $98.77 | $99.28 | $99.28 | 549,486 |
| 2023-10-26 | $102.03 | $102.65 | $100.38 | $100.52 | $100.52 | 470,639 |
| 2023-10-25 | $101.09 | $103.04 | $100.77 | $101.36 | $101.36 | 716,561 |
| 2023-10-24 | $102.94 | $103.36 | $101.50 | $102.20 | $102.20 | 873,000 |
| 2023-10-23 | $101.15 | $103.66 | $99.74 | $101.95 | $101.95 | 1,103,460 |
| 2023-10-20 | $103.24 | $103.31 | $100.24 | $100.43 | $100.43 | 888,534 |
| 2023-10-19 | $105.71 | $106.49 | $103.47 | $103.88 | $103.88 | 889,838 |
| 2023-10-18 | $106.31 | $107.13 | $105.08 | $105.45 | $105.45 | 796,063 |
| 2023-10-17 | $106.86 | $109.53 | $105.50 | $107.34 | $107.34 | 889,293 |
| 2023-10-16 | $106.47 | $107.61 | $105.83 | $106.92 | $106.92 | 694,223 |
| 2023-10-13 | $107.12 | $108.58 | $104.41 | $105.10 | $105.10 | 928,875 |
| 2023-10-12 | $108.43 | $108.70 | $107.10 | $107.65 | $107.65 | 1,321,363 |
| 2023-10-11 | $110.70 | $111.86 | $107.94 | $108.29 | $108.29 | 9,321,519 |
| 2023-10-10 | $111.94 | $112.97 | $109.81 | $110.71 | $110.71 | 3,600,915 |
| 2023-10-09 | $102.38 | $104.77 | $100.17 | $104.46 | $104.46 | 746,583 |
| 2023-10-06 | $103.90 | $106.13 | $103.47 | $104.42 | $104.42 | 643,606 |
| 2023-10-05 | $104.05 | $104.94 | $103.17 | $104.34 | $104.34 | 609,188 |
| 2023-10-04 | $102.61 | $104.44 | $101.89 | $104.16 | $104.16 | 497,470 |
| 2023-10-03 | $103.32 | $103.66 | $101.27 | $102.05 | $102.05 | 554,626 |
| 2023-10-02 | $105.90 | $106.82 | $103.33 | $104.44 | $104.44 | 740,546 |
| 2023-09-29 | $108.86 | $108.99 | $105.44 | $106.08 | $106.08 | 806,645 |
| 2023-09-28 | $103.65 | $108.75 | $103.65 | $108.12 | $108.12 | 1,017,628 |
| 2023-09-27 | $102.99 | $104.80 | $102.76 | $103.50 | $103.50 | 467,733 |
| 2023-09-26 | $102.78 | $103.83 | $102.18 | $102.44 | $102.44 | 611,090 |
| 2023-09-25 | $103.28 | $105.00 | $103.13 | $103.31 | $103.31 | 508,335 |
| 2023-09-22 | $103.17 | $104.54 | $102.73 | $102.92 | $102.92 | 394,478 |
| 2023-09-21 | $104.66 | $104.95 | $103.04 | $103.08 | $103.08 | 456,304 |
| 2023-09-20 | $106.24 | $106.85 | $105.77 | $105.86 | $105.86 | 617,748 |
| 2023-09-19 | $106.36 | $107.09 | $105.08 | $105.56 | $105.56 | 508,812 |
| 2023-09-18 | $107.21 | $108.21 | $106.37 | $106.62 | $106.62 | 444,520 |
| 2023-09-15 | $107.16 | $108.38 | $106.84 | $107.50 | $107.50 | 869,368 |
| 2023-09-14 | $105.34 | $107.58 | $104.87 | $107.37 | $107.37 | 682,062 |
| 2023-09-13 | $107.87 | $108.17 | $104.35 | $104.57 | $104.57 | 1,052,417 |
| 2023-09-12 | $109.35 | $109.76 | $107.84 | $108.45 | $108.45 | 866,874 |
| 2023-09-11 | $112.69 | $113.27 | $109.44 | $109.64 | $109.64 | 1,053,154 |
| 2023-09-08 | $110.95 | $112.67 | $110.60 | $111.88 | $111.88 | 761,415 |
| 2023-09-07 | $111.36 | $111.69 | $110.03 | $110.47 | $110.47 | 635,559 |
| 2023-09-06 | $110.91 | $113.08 | $110.90 | $112.37 | $112.37 | 352,072 |
| 2023-09-05 | $114.36 | $114.57 | $111.28 | $111.46 | $111.46 | 660,368 |
| 2023-09-01 | $113.37 | $114.96 | $113.24 | $114.80 | $114.80 | 507,821 |
| 2023-08-31 | $115.32 | $115.69 | $112.34 | $112.41 | $112.41 | 861,387 |
| 2023-08-30 | $114.97 | $116.46 | $114.97 | $115.31 | $115.31 | 690,438 |
| 2023-08-29 | $112.45 | $115.82 | $112.12 | $115.46 | $115.46 | 582,932 |
| 2023-08-28 | $111.09 | $113.17 | $110.80 | $112.85 | $112.85 | 578,728 |
| 2023-08-25 | $111.31 | $111.86 | $110.50 | $110.71 | $110.71 | 476,024 |
| 2023-08-24 | $111.75 | $112.92 | $110.96 | $111.11 | $111.11 | 308,980 |
| 2023-08-23 | $112.27 | $112.64 | $111.35 | $112.12 | $111.97 | 516,331 |
| 2023-08-22 | $113.00 | $113.00 | $110.98 | $112.10 | $111.95 | 587,957 |
| 2023-08-21 | $113.09 | $113.63 | $111.82 | $112.58 | $112.43 | 695,876 |
| 2023-08-18 | $110.97 | $113.77 | $110.89 | $112.71 | $112.56 | 621,976 |
| 2023-08-17 | $115.20 | $115.20 | $112.17 | $112.17 | $112.02 | 651,447 |
| 2023-08-16 | $113.81 | $115.41 | $113.81 | $114.79 | $114.64 | 756,579 |
| 2023-08-15 | $117.01 | $117.89 | $114.77 | $114.81 | $114.66 | 746,502 |
| 2023-08-14 | $116.99 | $117.54 | $115.92 | $117.15 | $116.99 | 535,150 |
| 2023-08-11 | $116.43 | $117.57 | $115.39 | $117.30 | $117.30 | 764,128 |
| 2023-08-10 | $117.34 | $118.73 | $117.20 | $117.40 | $117.40 | 726,480 |
| 2023-08-09 | $116.05 | $117.64 | $115.43 | $115.52 | $115.52 | 575,431 |
| 2023-08-08 | $113.74 | $115.97 | $112.80 | $115.49 | $115.49 | 860,282 |
| 2023-08-07 | $112.23 | $115.87 | $112.23 | $115.31 | $115.31 | 1,010,710 |
| 2023-08-04 | $112.66 | $115.41 | $111.83 | $112.23 | $112.23 | 914,840 |
| 2023-08-03 | $116.00 | $116.00 | $110.60 | $111.99 | $111.99 | 2,233,657 |
| 2023-08-02 | $123.55 | $124.72 | $122.30 | $122.34 | $122.34 | 1,050,326 |
| 2023-08-01 | $125.75 | $126.35 | $123.46 | $125.03 | $125.03 | 749,816 |
| 2023-07-31 | $125.79 | $127.80 | $125.79 | $126.35 | $126.35 | 782,804 |
| 2023-07-28 | $123.26 | $125.62 | $123.26 | $125.18 | $125.18 | 591,237 |
| 2023-07-27 | $121.37 | $124.36 | $121.08 | $122.30 | $122.30 | 539,682 |
| 2023-07-26 | $121.25 | $122.46 | $119.77 | $120.48 | $120.48 | 420,867 |
| 2023-07-25 | $119.35 | $121.21 | $118.82 | $121.14 | $121.14 | 500,797 |
| 2023-07-24 | $120.82 | $121.18 | $119.55 | $120.21 | $120.21 | 444,802 |
| 2023-07-21 | $121.69 | $123.20 | $120.93 | $121.08 | $121.08 | 517,719 |
| 2023-07-20 | $120.72 | $121.19 | $119.97 | $120.51 | $120.51 | 652,240 |
| 2023-07-19 | $120.52 | $121.51 | $119.65 | $120.68 | $120.68 | 482,222 |
| 2023-07-18 | $118.96 | $121.11 | $118.59 | $120.93 | $120.93 | 520,747 |
| 2023-07-17 | $116.22 | $119.66 | $116.12 | $119.10 | $119.10 | 389,871 |
| 2023-07-14 | $118.62 | $118.62 | $115.87 | $117.00 | $117.00 | 488,757 |
| 2023-07-13 | $119.43 | $120.03 | $118.64 | $118.90 | $118.90 | 412,451 |
| 2023-07-12 | $120.73 | $121.91 | $118.53 | $118.66 | $118.66 | 438,330 |
| 2023-07-11 | $120.31 | $122.99 | $118.75 | $119.51 | $119.51 | 670,412 |
| 2023-07-10 | $115.31 | $119.85 | $115.31 | $119.76 | $119.76 | 471,787 |
| 2023-07-07 | $113.94 | $117.34 | $113.94 | $115.61 | $115.61 | 653,596 |
| 2023-07-06 | $111.55 | $113.66 | $110.39 | $113.59 | $113.59 | 509,619 |
| 2023-07-05 | $113.73 | $113.73 | $112.05 | $113.06 | $113.06 | 596,153 |
| 2023-07-03 | $113.63 | $115.18 | $112.79 | $113.87 | $113.87 | 340,235 |
| 2023-06-30 | $113.03 | $114.88 | $113.03 | $114.58 | $114.58 | 457,197 |
| 2023-06-29 | $110.35 | $112.68 | $110.35 | $112.31 | $112.31 | 386,399 |
| 2023-06-28 | $110.15 | $112.03 | $109.81 | $110.46 | $110.46 | 458,597 |
| 2023-06-27 | $108.30 | $110.32 | $107.86 | $110.27 | $110.27 | 491,523 |
| 2023-06-26 | $107.05 | $109.30 | $107.05 | $107.87 | $107.87 | 447,972 |
| 2023-06-23 | $108.81 | $108.93 | $106.60 | $107.54 | $107.54 | 939,155 |
| 2023-06-22 | $112.06 | $112.53 | $110.10 | $110.44 | $110.44 | 605,795 |
| 2023-06-21 | $109.45 | $112.51 | $108.80 | $112.16 | $112.16 | 533,847 |
| 2023-06-20 | $111.93 | $112.18 | $109.20 | $109.42 | $109.42 | 935,528 |
| 2023-06-16 | $113.20 | $114.15 | $112.32 | $113.17 | $113.17 | 694,210 |
| 2023-06-15 | $116.60 | $116.99 | $111.14 | $112.72 | $112.72 | 751,709 |
| 2023-06-14 | $117.00 | $117.80 | $115.15 | $116.89 | $116.89 | 450,248 |
| 2023-06-13 | $116.79 | $117.82 | $116.08 | $116.67 | $116.67 | 612,214 |
| 2023-06-12 | $116.38 | $116.76 | $114.93 | $116.30 | $116.30 | 425,319 |
| 2023-06-09 | $116.23 | $116.52 | $114.81 | $115.61 | $115.61 | 377,223 |
| 2023-06-08 | $116.23 | $117.27 | $114.65 | $116.03 | $116.03 | 614,318 |
| 2023-06-07 | $117.63 | $119.17 | $115.71 | $116.57 | $116.57 | 780,292 |
| 2023-06-06 | $114.00 | $118.20 | $113.56 | $117.33 | $117.33 | 839,042 |
| 2023-06-05 | $114.87 | $115.45 | $113.16 | $114.42 | $114.42 | 666,000 |
| 2023-06-02 | $111.21 | $115.40 | $111.01 | $115.08 | $115.08 | 936,221 |
| 2023-06-01 | $107.50 | $110.11 | $106.95 | $109.89 | $109.89 | 803,333 |
| 2023-05-31 | $108.75 | $109.40 | $106.34 | $107.48 | $107.48 | 3,145,616 |
| 2023-05-30 | $110.64 | $111.89 | $108.56 | $108.72 | $108.72 | 750,034 |
| 2023-05-26 | $110.04 | $112.01 | $109.70 | $110.22 | $110.22 | 643,721 |
| 2023-05-25 | $109.29 | $110.59 | $108.76 | $109.63 | $109.48 | 762,037 |
| 2023-05-24 | $107.77 | $109.26 | $106.84 | $108.70 | $108.55 | 843,873 |
| 2023-05-23 | $111.26 | $111.32 | $108.22 | $108.87 | $108.72 | 1,129,297 |
| 2023-05-22 | $112.64 | $113.61 | $110.98 | $111.16 | $111.01 | 749,914 |
| 2023-05-19 | $115.16 | $115.53 | $112.81 | $113.58 | $113.43 | 529,564 |
| 2023-05-18 | $112.37 | $117.05 | $112.02 | $115.19 | $115.03 | 727,326 |
| 2023-05-17 | $112.45 | $114.92 | $112.07 | $112.69 | $112.54 | 799,497 |
| 2023-05-16 | $113.65 | $113.81 | $111.93 | $112.20 | $112.05 | 771,325 |
| 2023-05-15 | $114.05 | $115.53 | $112.25 | $113.93 | $113.78 | 746,096 |
| 2023-05-12 | $112.52 | $114.85 | $112.51 | $113.55 | $113.40 | 1,205,511 |
| 2023-05-11 | $114.50 | $115.41 | $112.19 | $112.50 | $112.35 | 1,085,787 |
| 2023-05-10 | $119.90 | $119.90 | $113.08 | $114.49 | $114.33 | 1,102,745 |
| 2023-05-09 | $117.78 | $120.11 | $117.52 | $119.08 | $118.92 | 726,639 |
| 2023-05-08 | $116.93 | $118.32 | $115.91 | $117.78 | $117.62 | 878,960 |
| 2023-05-05 | $118.39 | $118.55 | $114.73 | $116.30 | $116.14 | 979,086 |
| 2023-05-04 | $115.75 | $117.77 | $113.02 | $116.15 | $115.99 | 1,196,345 |
| 2023-05-03 | $119.29 | $122.00 | $118.20 | $118.20 | $118.04 | 1,060,473 |
| 2023-05-02 | $116.01 | $119.65 | $114.68 | $119.02 | $118.86 | 1,028,000 |
| 2023-05-01 | $113.87 | $117.67 | $113.67 | $115.49 | $115.33 | 661,041 |
| 2023-04-28 | $111.44 | $114.68 | $110.56 | $114.30 | $114.30 | 1,435,229 |
| 2023-04-27 | $110.66 | $112.22 | $109.09 | $111.36 | $111.36 | 669,700 |
| 2023-04-26 | $116.07 | $116.83 | $110.52 | $110.77 | $110.77 | 896,154 |
| 2023-04-25 | $117.58 | $117.58 | $115.55 | $115.61 | $115.61 | 464,876 |
| 2023-04-24 | $117.32 | $117.92 | $116.59 | $117.87 | $117.87 | 456,938 |
| 2023-04-21 | $116.69 | $117.59 | $115.72 | $117.40 | $117.40 | 444,061 |
| 2023-04-20 | $116.24 | $117.65 | $115.99 | $116.49 | $116.49 | 602,029 |
| 2023-04-19 | $116.25 | $117.32 | $115.90 | $116.83 | $116.83 | 714,964 |
| 2023-04-18 | $114.47 | $117.50 | $114.38 | $116.93 | $116.93 | 938,400 |
| 2023-04-17 | $112.13 | $113.88 | $111.94 | $113.61 | $113.61 | 661,314 |
| 2023-04-14 | $112.18 | $113.42 | $110.61 | $111.97 | $111.97 | 843,734 |
| 2023-04-13 | $110.16 | $112.60 | $109.50 | $112.24 | $112.24 | 724,294 |
| 2023-04-12 | $112.00 | $112.50 | $108.87 | $109.32 | $109.32 | 737,152 |
| 2023-04-11 | $109.48 | $111.82 | $108.77 | $111.19 | $111.19 | 683,231 |
| 2023-04-10 | $107.40 | $110.12 | $106.81 | $109.06 | $109.06 | 524,367 |
| 2023-04-06 | $107.83 | $108.13 | $106.23 | $108.11 | $108.11 | 551,770 |
| 2023-04-05 | $109.46 | $109.72 | $107.04 | $107.64 | $107.64 | 678,445 |
| 2023-04-04 | $110.59 | $110.59 | $108.30 | $110.03 | $110.03 | 518,082 |
| 2023-04-03 | $111.59 | $111.78 | $109.50 | $110.12 | $110.12 | 642,565 |
| 2023-03-31 | $111.29 | $113.19 | $111.27 | $111.79 | $111.79 | 590,356 |
| 2023-03-30 | $109.13 | $110.52 | $108.81 | $109.98 | $109.98 | 811,850 |
| 2023-03-29 | $105.81 | $108.31 | $105.59 | $108.11 | $108.11 | 618,658 |
| 2023-03-28 | $103.99 | $105.04 | $103.62 | $104.69 | $104.69 | 555,683 |
| 2023-03-27 | $105.10 | $105.41 | $103.78 | $104.20 | $104.20 | 643,164 |
| 2023-03-24 | $104.55 | $105.01 | $101.23 | $103.60 | $103.60 | 1,136,515 |
| 2023-03-23 | $109.23 | $110.84 | $105.32 | $106.42 | $106.42 | 1,195,583 |
| 2023-03-22 | $111.19 | $111.87 | $108.56 | $108.64 | $108.64 | 836,034 |
| 2023-03-21 | $111.32 | $112.94 | $110.74 | $111.71 | $111.71 | 791,013 |
| 2023-03-20 | $106.74 | $109.81 | $105.94 | $109.44 | $109.44 | 1,193,286 |
| 2023-03-17 | $107.00 | $107.90 | $104.75 | $106.14 | $106.14 | 1,187,864 |
| 2023-03-16 | $105.24 | $108.79 | $104.58 | $107.63 | $107.63 | 1,394,126 |
| 2023-03-15 | $106.59 | $107.55 | $104.41 | $105.93 | $105.93 | 1,906,180 |
| 2023-03-14 | $110.53 | $112.33 | $109.74 | $110.35 | $110.35 | 1,272,974 |
| 2023-03-13 | $108.51 | $109.02 | $106.38 | $107.78 | $107.78 | 1,353,686 |
| 2023-03-10 | $111.74 | $114.07 | $109.55 | $110.71 | $110.71 | 768,774 |
| 2023-03-09 | $117.59 | $118.14 | $112.07 | $112.30 | $112.30 | 1,235,298 |
| 2023-03-08 | $121.27 | $121.87 | $118.70 | $119.82 | $119.82 | 853,328 |
| 2023-03-07 | $123.51 | $125.07 | $121.10 | $121.37 | $121.37 | 719,073 |
| 2023-03-06 | $122.96 | $124.86 | $122.85 | $123.34 | $123.34 | 835,732 |
| 2023-03-03 | $120.61 | $122.97 | $119.91 | $122.80 | $122.80 | 1,043,332 |
| 2023-03-02 | $116.95 | $119.75 | $116.55 | $119.71 | $119.71 | 676,383 |
| 2023-03-01 | $116.49 | $118.23 | $116.32 | $117.30 | $117.30 | 654,900 |
| 2023-02-28 | $116.19 | $117.31 | $115.96 | $116.24 | $116.24 | 656,494 |
| 2023-02-27 | $116.73 | $117.31 | $114.99 | $116.33 | $116.33 | 830,138 |
| 2023-02-24 | $113.33 | $115.74 | $112.85 | $115.64 | $115.64 | 927,347 |
| 2023-02-23 | $113.53 | $114.67 | $112.40 | $114.32 | $114.32 | 614,366 |
| 2023-02-22 | $112.69 | $113.30 | $111.58 | $112.66 | $112.66 | 565,975 |
| 2023-02-21 | $112.88 | $113.90 | $112.09 | $112.76 | $112.76 | 811,211 |
| 2023-02-17 | $116.62 | $117.34 | $112.69 | $113.74 | $113.74 | 1,105,360 |
| 2023-02-16 | $115.27 | $119.37 | $111.45 | $116.99 | $116.99 | 2,504,276 |
| 2023-02-15 | $115.84 | $118.53 | $115.37 | $117.24 | $117.24 | 1,946,822 |
| 2023-02-14 | $111.36 | $116.63 | $110.62 | $116.11 | $116.11 | 1,521,790 |
| 2023-02-13 | $109.63 | $111.74 | $109.54 | $111.38 | $111.38 | 819,599 |
| 2023-02-10 | $110.48 | $111.06 | $109.04 | $109.43 | $109.43 | 974,874 |
| 2023-02-09 | $113.31 | $114.93 | $111.77 | $111.79 | $111.79 | 1,331,599 |
| 2023-02-08 | $112.83 | $113.52 | $111.27 | $111.56 | $111.56 | 666,742 |
| 2023-02-07 | $110.63 | $113.77 | $109.41 | $113.38 | $113.38 | 827,423 |
| 2023-02-06 | $109.10 | $111.26 | $108.89 | $110.63 | $110.63 | 670,192 |
| 2023-02-03 | $108.96 | $110.62 | $108.96 | $110.01 | $110.01 | 496,750 |
| 2023-02-02 | $110.58 | $112.13 | $109.48 | $110.42 | $110.42 | 912,593 |
| 2023-02-01 | $108.70 | $110.43 | $107.12 | $109.67 | $109.67 | 725,880 |
| 2023-01-31 | $109.30 | $109.76 | $108.53 | $109.12 | $109.12 | 854,413 |
| 2023-01-30 | $110.93 | $111.76 | $108.76 | $108.92 | $108.92 | 606,113 |
| 2023-01-27 | $111.70 | $112.59 | $110.81 | $112.24 | $112.24 | 644,648 |
| 2023-01-26 | $110.87 | $112.46 | $110.87 | $111.79 | $111.79 | 705,842 |
| 2023-01-25 | $110.60 | $113.19 | $110.59 | $112.11 | $112.11 | 939,154 |
| 2023-01-24 | $110.38 | $112.27 | $109.41 | $111.82 | $111.82 | 983,860 |
| 2023-01-23 | $109.29 | $110.65 | $108.71 | $110.62 | $110.62 | 901,820 |
| 2023-01-20 | $105.88 | $109.25 | $105.33 | $109.10 | $109.10 | 893,906 |
| 2023-01-19 | $103.70 | $105.43 | $103.35 | $105.04 | $105.04 | 737,542 |
| 2023-01-18 | $106.50 | $107.12 | $103.85 | $104.47 | $104.47 | 732,627 |
| 2023-01-17 | $104.23 | $105.35 | $104.05 | $104.99 | $104.99 | 561,461 |
| 2023-01-13 | $103.05 | $105.00 | $102.90 | $104.94 | $104.94 | 690,576 |
| 2023-01-12 | $103.00 | $104.19 | $101.64 | $103.58 | $103.58 | 920,193 |
| 2023-01-11 | $99.22 | $102.96 | $99.19 | $102.52 | $102.52 | 1,378,229 |
| 2023-01-10 | $96.57 | $98.27 | $95.72 | $98.24 | $98.24 | 1,038,640 |
| 2023-01-09 | $95.59 | $97.84 | $95.57 | $96.70 | $96.70 | 1,129,683 |
| 2023-01-06 | $92.99 | $95.32 | $92.56 | $95.22 | $95.22 | 987,261 |
| 2023-01-05 | $91.21 | $92.33 | $90.33 | $91.98 | $91.98 | 693,150 |
| 2023-01-04 | $89.61 | $92.12 | $89.61 | $91.65 | $91.65 | 580,803 |
| 2023-01-03 | $91.37 | $92.04 | $88.80 | $88.80 | $88.80 | 764,912 |
| 2022-12-30 | $88.59 | $90.46 | $88.13 | $90.45 | $90.45 | 458,811 |
| 2022-12-29 | $88.08 | $90.04 | $88.01 | $89.45 | $89.45 | 558,764 |
| 2022-12-28 | $89.49 | $90.35 | $88.07 | $88.08 | $88.08 | 583,461 |
| 2022-12-27 | $90.89 | $91.65 | $89.96 | $90.01 | $90.01 | 536,048 |
| 2022-12-23 | $89.66 | $91.10 | $89.66 | $91.09 | $91.09 | 578,661 |
| 2022-12-22 | $91.17 | $92.14 | $89.42 | $90.50 | $90.50 | 800,946 |
| 2022-12-21 | $94.73 | $95.05 | $91.56 | $91.90 | $91.90 | 909,329 |
| 2022-12-20 | $93.87 | $95.11 | $93.18 | $94.20 | $94.20 | 766,612 |
| 2022-12-19 | $96.02 | $96.02 | $93.82 | $94.32 | $94.32 | 500,196 |
| 2022-12-16 | $96.00 | $96.87 | $95.14 | $95.91 | $95.91 | 1,051,519 |
| 2022-12-15 | $98.43 | $98.69 | $96.61 | $96.96 | $96.96 | 1,028,995 |
| 2022-12-14 | $100.55 | $101.27 | $97.81 | $99.62 | $99.62 | 1,175,568 |
| 2022-12-13 | $103.39 | $103.50 | $99.84 | $101.02 | $101.02 | 831,118 |
| 2022-12-12 | $98.30 | $100.49 | $97.37 | $100.13 | $100.13 | 735,698 |
| 2022-12-09 | $96.86 | $99.17 | $96.66 | $98.66 | $98.66 | 663,967 |
| 2022-12-08 | $96.80 | $98.59 | $96.44 | $97.16 | $97.16 | 555,721 |
| 2022-12-07 | $95.88 | $96.60 | $95.01 | $95.49 | $95.49 | 506,843 |
| 2022-12-06 | $97.79 | $98.52 | $95.07 | $96.45 | $96.45 | 895,809 |
| 2022-12-05 | $99.01 | $99.98 | $97.86 | $97.92 | $97.92 | 676,076 |
| 2022-12-02 | $99.51 | $100.58 | $98.60 | $99.63 | $99.63 | 404,155 |
| 2022-12-01 | $100.23 | $102.20 | $100.23 | $100.93 | $100.93 | 1,181,217 |
| 2022-11-30 | $98.62 | $100.55 | $97.79 | $100.32 | $100.32 | 1,180,322 |
| 2022-11-29 | $94.55 | $98.08 | $94.24 | $98.06 | $98.06 | 702,632 |
| 2022-11-28 | $95.32 | $95.99 | $94.08 | $94.32 | $94.32 | 511,842 |
| 2022-11-25 | $96.27 | $97.46 | $95.69 | $96.20 | $96.20 | 377,621 |
| 2022-11-23 | $97.04 | $97.43 | $96.01 | $96.28 | $96.28 | 495,266 |
| 2022-11-22 | $95.39 | $97.10 | $95.00 | $97.05 | $97.05 | 271,705 |
| 2022-11-21 | $95.49 | $96.71 | $95.01 | $95.16 | $95.16 | 471,713 |
| 2022-11-18 | $95.70 | $96.08 | $94.28 | $95.80 | $95.80 | 558,840 |
| 2022-11-17 | $92.49 | $94.40 | $91.46 | $94.32 | $94.32 | 497,308 |
| 2022-11-16 | $91.31 | $94.19 | $91.31 | $94.13 | $94.13 | 653,167 |
| 2022-11-15 | $93.63 | $94.80 | $91.54 | $92.44 | $92.44 | 947,354 |
| 2022-11-14 | $95.45 | $95.85 | $91.60 | $91.73 | $91.73 | 1,066,742 |
| 2022-11-11 | $95.17 | $97.94 | $94.96 | $96.11 | $96.11 | 927,701 |
| 2022-11-10 | $93.00 | $94.81 | $93.00 | $94.17 | $94.17 | 720,434 |
| 2022-11-09 | $90.50 | $91.99 | $89.32 | $89.84 | $89.84 | 599,080 |
| 2022-11-08 | $90.46 | $92.17 | $89.55 | $91.14 | $91.14 | 674,101 |
| 2022-11-07 | $91.97 | $92.31 | $87.59 | $90.09 | $90.09 | 830,089 |
| 2022-11-04 | $92.25 | $94.28 | $90.22 | $91.99 | $91.99 | 832,607 |
| 2022-11-03 | $97.03 | $98.22 | $88.56 | $90.21 | $90.21 | 1,416,327 |
| 2022-11-02 | $93.03 | $95.09 | $91.53 | $91.97 | $91.97 | 1,063,777 |
| 2022-11-01 | $95.79 | $95.87 | $93.45 | $93.91 | $93.91 | 967,942 |
| 2022-10-31 | $92.67 | $94.87 | $92.45 | $94.21 | $94.21 | 1,334,485 |
| 2022-10-28 | $91.06 | $93.11 | $90.10 | $92.74 | $92.74 | 504,501 |
| 2022-10-27 | $90.60 | $92.32 | $90.49 | $91.00 | $91.00 | 693,342 |
| 2022-10-26 | $90.43 | $92.59 | $88.96 | $89.47 | $89.47 | 863,297 |
| 2022-10-25 | $87.68 | $89.92 | $87.17 | $89.74 | $89.74 | 928,275 |
| 2022-10-24 | $87.00 | $89.25 | $87.00 | $88.05 | $88.05 | 684,208 |
| 2022-10-21 | $84.73 | $88.81 | $84.63 | $88.59 | $88.59 | 470,154 |
| 2022-10-20 | $86.88 | $88.06 | $84.75 | $85.05 | $85.05 | 423,979 |
| 2022-10-19 | $86.50 | $88.21 | $85.85 | $86.60 | $86.60 | 622,305 |
| 2022-10-18 | $87.78 | $88.98 | $86.06 | $86.92 | $86.92 | 634,188 |
| 2022-10-17 | $84.02 | $85.74 | $83.85 | $85.67 | $85.67 | 608,075 |
| 2022-10-14 | $84.37 | $85.51 | $82.83 | $83.18 | $83.18 | 791,619 |
| 2022-10-13 | $80.25 | $83.41 | $79.87 | $82.90 | $82.90 | 622,216 |
| 2022-10-12 | $80.49 | $82.84 | $79.99 | $82.21 | $82.21 | 478,031 |
| 2022-10-11 | $81.78 | $82.17 | $79.52 | $80.64 | $80.64 | 600,753 |
| 2022-10-10 | $82.83 | $83.40 | $81.21 | $81.93 | $81.93 | 615,314 |
| 2022-10-07 | $82.41 | $82.97 | $81.54 | $82.78 | $82.78 | 494,775 |
| 2022-10-06 | $85.27 | $86.41 | $83.60 | $83.63 | $83.63 | 437,342 |
| 2022-10-05 | $84.60 | $86.23 | $84.13 | $85.75 | $85.75 | 466,091 |
| 2022-10-04 | $84.63 | $86.93 | $84.63 | $86.07 | $86.07 | 710,060 |
| 2022-10-03 | $81.70 | $83.10 | $80.71 | $82.41 | $82.41 | 642,862 |
| 2022-09-30 | $80.29 | $82.55 | $79.98 | $80.96 | $80.96 | 791,660 |
| 2022-09-29 | $81.84 | $82.48 | $79.67 | $81.34 | $81.34 | 804,221 |
| 2022-09-28 | $80.54 | $84.29 | $80.54 | $83.43 | $83.43 | 1,160,267 |
| 2022-09-27 | $80.83 | $82.54 | $79.58 | $80.57 | $80.57 | 1,331,736 |
| 2022-09-26 | $79.13 | $80.97 | $78.12 | $78.13 | $78.13 | 859,355 |
| 2022-09-23 | $79.59 | $79.82 | $77.70 | $78.80 | $78.80 | 1,657,231 |
| 2022-09-22 | $84.98 | $85.17 | $80.78 | $81.07 | $81.07 | 1,172,744 |
| 2022-09-21 | $89.18 | $89.18 | $85.18 | $85.26 | $85.26 | 1,144,747 |
| 2022-09-20 | $89.81 | $90.40 | $88.24 | $89.26 | $89.26 | 953,292 |
| 2022-09-19 | $87.70 | $91.10 | $87.51 | $89.78 | $89.78 | 1,169,679 |
| 2022-09-16 | $91.90 | $91.90 | $87.65 | $89.05 | $89.05 | 1,508,510 |
| 2022-09-15 | $94.30 | $96.71 | $92.70 | $93.44 | $93.44 | 998,246 |
| 2022-09-14 | $90.97 | $93.42 | $89.51 | $93.24 | $93.24 | 835,867 |
| 2022-09-13 | $91.15 | $93.01 | $90.44 | $90.53 | $90.53 | 937,541 |
| 2022-09-12 | $93.66 | $94.76 | $93.62 | $94.10 | $94.10 | 634,231 |
| 2022-09-09 | $91.66 | $93.66 | $91.66 | $92.95 | $92.95 | 678,975 |
| 2022-09-08 | $88.80 | $91.20 | $88.57 | $91.05 | $91.05 | 668,080 |
| 2022-09-07 | $87.39 | $89.96 | $87.30 | $89.96 | $89.96 | 856,566 |
| 2022-09-06 | $88.68 | $89.23 | $85.92 | $87.71 | $87.71 | 747,275 |
| 2022-09-02 | $89.44 | $89.81 | $87.60 | $88.13 | $88.13 | 634,756 |
| 2022-09-01 | $88.95 | $89.03 | $86.70 | $88.34 | $88.34 | 940,648 |
| 2022-08-31 | $89.58 | $91.13 | $89.55 | $89.62 | $89.62 | 890,969 |
| 2022-08-30 | $91.02 | $91.71 | $89.43 | $89.44 | $89.44 | 874,885 |
| 2022-08-29 | $89.84 | $91.26 | $89.51 | $90.40 | $90.40 | 533,230 |
| 2022-08-26 | $94.80 | $95.11 | $91.05 | $91.06 | $91.06 | 495,796 |
| 2022-08-25 | $94.71 | $95.58 | $94.16 | $94.61 | $94.61 | 470,825 |
| 2022-08-24 | $91.36 | $93.74 | $91.36 | $93.54 | $93.54 | 501,584 |
| 2022-08-23 | $91.10 | $92.26 | $91.02 | $91.67 | $91.67 | 482,999 |
| 2022-08-22 | $89.57 | $91.22 | $89.15 | $90.05 | $90.05 | 609,843 |
| 2022-08-19 | $94.18 | $94.84 | $91.30 | $91.66 | $91.66 | 862,370 |
| 2022-08-18 | $94.77 | $96.81 | $94.58 | $95.48 | $95.48 | 628,700 |
| 2022-08-17 | $93.97 | $95.21 | $93.30 | $94.77 | $94.77 | 536,872 |
| 2022-08-16 | $92.73 | $95.20 | $92.71 | $95.13 | $95.13 | 710,794 |
| 2022-08-15 | $91.82 | $93.00 | $91.37 | $92.73 | $92.73 | 613,369 |
| 2022-08-12 | $90.56 | $92.69 | $90.42 | $92.51 | $92.51 | 566,411 |
| 2022-08-11 | $90.78 | $90.97 | $89.22 | $90.05 | $90.05 | 833,240 |
| 2022-08-10 | $89.66 | $90.33 | $87.55 | $88.09 | $88.09 | 789,502 |
| 2022-08-09 | $86.28 | $87.52 | $84.80 | $87.49 | $87.49 | 1,040,205 |
| 2022-08-08 | $85.50 | $86.95 | $85.14 | $85.19 | $85.19 | 1,100,114 |
| 2022-08-05 | $85.10 | $86.74 | $84.54 | $84.77 | $84.77 | 860,115 |
| 2022-08-04 | $84.55 | $85.97 | $84.16 | $85.66 | $85.66 | 738,744 |
| 2022-08-03 | $84.02 | $85.10 | $83.80 | $84.64 | $84.64 | 373,053 |
| 2022-08-02 | $83.14 | $84.64 | $81.96 | $83.38 | $83.38 | 403,181 |
| 2022-08-01 | $82.43 | $83.79 | $81.45 | $83.59 | $83.59 | 650,139 |
| 2022-07-29 | $82.64 | $83.18 | $81.08 | $82.75 | $82.75 | 481,361 |
| 2022-07-28 | $83.22 | $84.19 | $81.20 | $82.78 | $82.78 | 476,757 |
| 2022-07-27 | $81.69 | $83.81 | $81.38 | $83.06 | $83.06 | 946,172 |
| 2022-07-26 | $79.96 | $80.42 | $78.86 | $79.18 | $79.18 | 460,041 |
| 2022-07-25 | $79.32 | $80.77 | $78.75 | $80.58 | $80.58 | 406,969 |
| 2022-07-22 | $81.05 | $81.76 | $79.19 | $79.57 | $79.57 | 380,311 |
| 2022-07-21 | $79.30 | $80.39 | $77.92 | $80.24 | $80.24 | 672,469 |
| 2022-07-20 | $79.11 | $81.28 | $79.11 | $80.53 | $80.53 | 462,738 |
| 2022-07-19 | $77.49 | $79.84 | $77.48 | $79.40 | $79.40 | 725,278 |
| 2022-07-18 | $76.50 | $77.85 | $75.62 | $76.33 | $76.33 | 803,342 |
| 2022-07-15 | $75.02 | $75.68 | $74.10 | $75.32 | $75.32 | 656,545 |
| 2022-07-14 | $73.35 | $74.20 | $72.54 | $73.72 | $73.72 | 458,440 |
| 2022-07-13 | $72.46 | $75.09 | $72.12 | $74.59 | $74.59 | 451,803 |
| 2022-07-12 | $73.88 | $76.04 | $73.88 | $74.26 | $74.26 | 336,743 |
| 2022-07-11 | $74.10 | $74.77 | $72.00 | $74.16 | $74.16 | 654,728 |
| 2022-07-08 | $74.81 | $75.43 | $72.97 | $74.37 | $74.37 | 412,632 |
| 2022-07-07 | $73.99 | $76.17 | $73.99 | $74.77 | $74.77 | 426,846 |
| 2022-07-06 | $74.98 | $75.48 | $71.67 | $73.17 | $73.17 | 623,705 |
| 2022-07-05 | $73.07 | $75.31 | $72.06 | $75.15 | $75.15 | 457,764 |
| 2022-07-01 | $73.63 | $75.64 | $73.44 | $75.17 | $75.17 | 541,346 |
| 2022-06-30 | $73.80 | $75.43 | $71.98 | $73.91 | $73.91 | 793,208 |
| 2022-06-29 | $75.69 | $75.94 | $72.93 | $75.27 | $75.27 | 846,080 |
| 2022-06-28 | $78.55 | $80.62 | $75.61 | $75.64 | $75.64 | 611,168 |
| 2022-06-27 | $75.97 | $77.68 | $75.50 | $77.18 | $77.18 | 732,731 |
| 2022-06-24 | $72.38 | $76.31 | $71.79 | $76.31 | $76.31 | 970,358 |
| 2022-06-23 | $73.60 | $73.98 | $70.12 | $71.21 | $71.21 | 1,213,334 |
| 2022-06-22 | $74.00 | $75.04 | $72.31 | $73.02 | $73.02 | 811,858 |
| 2022-06-21 | $76.90 | $77.55 | $75.01 | $75.05 | $75.05 | 554,037 |
| 2022-06-17 | $76.99 | $77.60 | $74.76 | $75.91 | $75.91 | 809,292 |
| 2022-06-16 | $79.51 | $79.69 | $76.10 | $76.31 | $76.31 | 1,158,143 |
| 2022-06-15 | $81.01 | $83.29 | $80.44 | $81.94 | $81.94 | 646,156 |
| 2022-06-14 | $79.26 | $79.87 | $78.08 | $79.42 | $79.42 | 829,567 |
| 2022-06-13 | $81.93 | $82.85 | $78.09 | $78.76 | $78.76 | 1,020,029 |
| 2022-06-10 | $88.45 | $89.44 | $84.67 | $84.68 | $84.68 | 959,826 |
| 2022-06-09 | $92.82 | $92.82 | $90.30 | $90.33 | $90.33 | 460,423 |
| 2022-06-08 | $93.11 | $93.95 | $92.30 | $93.44 | $93.44 | 448,246 |
| 2022-06-07 | $94.80 | $94.80 | $93.24 | $94.10 | $94.10 | 510,135 |
| 2022-06-06 | $93.15 | $95.59 | $92.36 | $95.12 | $95.12 | 1,009,898 |
| 2022-06-03 | $89.70 | $92.60 | $89.42 | $92.16 | $92.16 | 804,154 |
| 2022-06-02 | $88.73 | $91.11 | $88.73 | $90.92 | $90.92 | 441,584 |
| 2022-06-01 | $88.38 | $90.09 | $86.87 | $88.96 | $88.96 | 960,912 |
| 2022-05-31 | $88.46 | $88.84 | $86.51 | $88.39 | $88.39 | 783,731 |
| 2022-05-27 | $87.16 | $89.80 | $87.16 | $88.36 | $88.36 | 666,886 |
| 2022-05-26 | $83.42 | $87.17 | $83.42 | $86.55 | $86.55 | 616,078 |
| 2022-05-25 | $79.89 | $83.32 | $79.70 | $82.69 | $82.69 | 804,859 |
| 2022-05-24 | $81.34 | $81.80 | $79.50 | $80.85 | $80.85 | 871,640 |
| 2022-05-23 | $80.91 | $83.25 | $79.56 | $82.47 | $82.47 | 784,495 |
| 2022-05-20 | $83.26 | $83.41 | $79.05 | $80.65 | $80.65 | 833,928 |
| 2022-05-19 | $78.22 | $83.45 | $78.07 | $82.27 | $82.27 | 1,070,228 |
| 2022-05-18 | $81.37 | $83.13 | $78.03 | $79.03 | $79.03 | 1,033,442 |
| 2022-05-17 | $83.68 | $84.15 | $82.16 | $82.72 | $82.72 | 994,670 |
| 2022-05-16 | $83.71 | $83.77 | $80.81 | $81.06 | $81.06 | 832,882 |
| 2022-05-13 | $81.40 | $84.42 | $81.40 | $83.60 | $83.60 | 1,167,261 |
| 2022-05-12 | $82.92 | $83.00 | $79.29 | $80.24 | $80.24 | 1,514,178 |
| 2022-05-11 | $84.93 | $87.30 | $82.96 | $83.34 | $83.34 | 1,580,593 |
| 2022-05-10 | $81.46 | $85.69 | $80.50 | $84.84 | $84.84 | 1,462,168 |
| 2022-05-09 | $84.27 | $84.49 | $79.23 | $79.79 | $79.79 | 1,486,146 |
| 2022-05-06 | $86.58 | $86.58 | $82.75 | $85.50 | $85.50 | 1,061,848 |
| 2022-05-05 | $88.55 | $90.79 | $85.21 | $86.47 | $86.47 | 1,641,201 |
| 2022-05-04 | $89.70 | $91.50 | $85.80 | $90.22 | $90.22 | 1,656,594 |
| 2022-05-03 | $94.15 | $94.43 | $87.61 | $89.45 | $89.45 | 2,223,445 |
| 2022-05-02 | $95.95 | $96.39 | $91.22 | $94.25 | $94.25 | 1,514,795 |
| 2022-04-29 | $98.36 | $99.32 | $94.70 | $94.96 | $94.96 | 554,215 |
| 2022-04-28 | $98.05 | $99.21 | $95.35 | $98.13 | $98.13 | 789,738 |
| 2022-04-27 | $95.90 | $97.43 | $94.20 | $96.75 | $96.75 | 780,531 |
| 2022-04-26 | $97.25 | $97.48 | $95.57 | $95.92 | $95.92 | 879,425 |
| 2022-04-25 | $94.51 | $97.64 | $93.61 | $97.52 | $97.52 | 1,029,431 |
| 2022-04-22 | $96.40 | $97.19 | $94.32 | $94.81 | $94.81 | 639,173 |
| 2022-04-21 | $101.96 | $102.53 | $96.74 | $97.06 | $97.06 | 1,258,873 |
| 2022-04-20 | $100.30 | $101.92 | $99.01 | $99.02 | $99.02 | 1,128,029 |
| 2022-04-19 | $96.92 | $100.61 | $96.07 | $99.64 | $99.64 | 1,223,331 |
| 2022-04-18 | $96.91 | $99.22 | $95.23 | $96.48 | $96.48 | 745,416 |
| 2022-04-14 | $94.60 | $97.33 | $94.00 | $97.00 | $97.00 | 838,767 |
| 2022-04-13 | $88.96 | $94.13 | $88.96 | $93.93 | $93.93 | 802,213 |
| 2022-04-12 | $87.70 | $89.41 | $86.81 | $88.02 | $88.02 | 621,853 |
| 2022-04-11 | $86.65 | $89.36 | $86.13 | $86.44 | $86.44 | 1,195,042 |
| 2022-04-08 | $88.88 | $89.65 | $87.37 | $87.64 | $87.64 | 535,342 |
| 2022-04-07 | $89.51 | $89.69 | $86.15 | $88.87 | $88.87 | 2,274,195 |
| 2022-04-06 | $93.49 | $94.50 | $89.09 | $89.51 | $89.51 | 856,190 |
| 2022-04-05 | $96.49 | $97.37 | $94.17 | $94.86 | $94.86 | 481,704 |
| 2022-04-04 | $94.31 | $95.70 | $92.54 | $95.16 | $95.16 | 915,296 |
| 2022-04-01 | $96.58 | $97.16 | $94.14 | $94.76 | $94.76 | 497,821 |
| 2022-03-31 | $96.75 | $97.86 | $95.21 | $95.45 | $95.45 | 1,318,525 |
| 2022-03-30 | $97.59 | $98.06 | $95.49 | $96.48 | $96.48 | 1,223,569 |
| 2022-03-29 | $96.28 | $98.90 | $95.98 | $98.37 | $98.37 | 1,293,447 |
| 2022-03-28 | $95.50 | $96.11 | $91.83 | $94.27 | $94.27 | 1,211,541 |
| 2022-03-25 | $95.62 | $95.94 | $94.38 | $95.18 | $95.18 | 468,365 |
| 2022-03-24 | $93.60 | $95.20 | $92.83 | $95.06 | $95.06 | 474,220 |
| 2022-03-23 | $93.13 | $94.17 | $92.78 | $93.17 | $93.17 | 450,004 |
| 2022-03-22 | $93.25 | $95.10 | $93.25 | $94.04 | $94.04 | 485,919 |
| 2022-03-21 | $94.30 | $94.30 | $91.40 | $92.45 | $92.45 | 519,944 |
| 2022-03-18 | $92.93 | $95.28 | $92.08 | $94.25 | $94.25 | 704,879 |
| 2022-03-17 | $92.32 | $94.05 | $91.56 | $93.74 | $93.74 | 862,417 |
| 2022-03-16 | $92.53 | $94.20 | $91.52 | $94.05 | $94.05 | 1,012,160 |
| 2022-03-15 | $90.70 | $92.63 | $89.24 | $90.70 | $90.70 | 527,679 |
| 2022-03-14 | $90.60 | $91.28 | $88.00 | $89.33 | $89.33 | 956,742 |
| 2022-03-11 | $92.00 | $92.56 | $90.01 | $90.45 | $90.45 | 503,554 |
| 2022-03-10 | $86.72 | $91.28 | $86.31 | $90.86 | $90.86 | 545,785 |
| 2022-03-09 | $88.52 | $91.35 | $87.92 | $88.84 | $88.84 | 702,100 |
| 2022-03-08 | $83.64 | $87.90 | $81.77 | $84.61 | $84.61 | 1,393,090 |
| 2022-03-07 | $90.73 | $90.83 | $82.12 | $82.23 | $82.23 | 2,066,840 |
| 2022-03-04 | $91.67 | $92.00 | $88.06 | $90.59 | $90.59 | 865,980 |
| 2022-03-03 | $96.56 | $97.81 | $92.13 | $92.59 | $92.59 | 635,941 |
| 2022-03-02 | $94.03 | $97.05 | $93.22 | $95.58 | $95.58 | 879,929 |
| 2022-03-01 | $96.08 | $96.61 | $91.04 | $91.98 | $91.98 | 1,674,572 |
| 2022-02-28 | $96.51 | $97.96 | $94.60 | $97.11 | $97.11 | 912,455 |
| 2022-02-25 | $95.88 | $98.98 | $94.10 | $98.97 | $98.97 | 822,559 |
| 2022-02-24 | $90.97 | $96.05 | $90.84 | $95.64 | $95.64 | 1,093,164 |
| 2022-02-23 | $98.69 | $99.13 | $94.19 | $94.37 | $94.37 | 1,190,981 |
| 2022-02-22 | $100.31 | $101.82 | $98.29 | $98.54 | $98.54 | 1,010,763 |
| 2022-02-18 | $102.26 | $104.36 | $100.81 | $101.00 | $101.00 | 1,620,653 |
| 2022-02-17 | $99.98 | $104.48 | $99.87 | $102.10 | $102.10 | 2,471,536 |
| 2022-02-16 | $104.61 | $108.10 | $104.04 | $106.58 | $106.58 | 3,013,477 |
| 2022-02-15 | $101.57 | $106.55 | $101.57 | $106.16 | $106.16 | 1,832,450 |
| 2022-02-14 | $98.44 | $100.97 | $97.81 | $98.13 | $98.13 | 658,414 |
| 2022-02-11 | $100.86 | $102.66 | $97.41 | $98.24 | $98.24 | 1,529,525 |
| 2022-02-10 | $97.33 | $101.75 | $97.03 | $100.65 | $100.65 | 1,117,075 |
| 2022-02-09 | $100.00 | $101.85 | $98.12 | $98.36 | $98.36 | 1,120,328 |
| 2022-02-08 | $95.38 | $98.87 | $95.09 | $98.32 | $98.32 | 1,675,149 |
| 2022-02-07 | $93.88 | $96.25 | $93.48 | $95.63 | $95.63 | 841,561 |
| 2022-02-04 | $92.03 | $93.68 | $91.52 | $93.13 | $93.13 | 798,030 |
| 2022-02-03 | $91.16 | $94.24 | $91.08 | $92.60 | $92.60 | 762,301 |
| 2022-02-02 | $93.29 | $93.93 | $91.70 | $92.90 | $92.90 | 696,368 |
| 2022-02-01 | $92.19 | $93.59 | $91.66 | $92.90 | $92.90 | 685,595 |
| 2022-01-31 | $88.91 | $92.01 | $88.20 | $91.61 | $91.61 | 700,733 |
| 2022-01-28 | $87.11 | $89.66 | $85.79 | $89.65 | $89.65 | 567,404 |
| 2022-01-27 | $91.20 | $92.05 | $85.93 | $86.74 | $86.74 | 624,922 |
| 2022-01-26 | $89.31 | $93.11 | $89.01 | $90.35 | $90.35 | 1,214,733 |
| 2022-01-25 | $86.37 | $88.62 | $84.01 | $87.69 | $87.69 | 883,328 |
| 2022-01-24 | $83.60 | $87.99 | $83.31 | $87.80 | $87.80 | 1,071,875 |
| 2022-01-21 | $87.79 | $89.91 | $86.56 | $87.01 | $87.01 | 1,234,042 |
| 2022-01-20 | $88.23 | $91.30 | $87.96 | $88.43 | $88.43 | 1,063,954 |
| 2022-01-19 | $90.14 | $90.85 | $86.64 | $86.94 | $86.94 | 971,032 |
| 2022-01-18 | $91.60 | $92.06 | $89.04 | $89.85 | $89.85 | 1,567,014 |
| 2022-01-14 | $94.20 | $94.49 | $91.05 | $92.19 | $92.19 | 1,018,276 |
| 2022-01-13 | $95.30 | $96.12 | $94.35 | $94.75 | $94.75 | 1,016,903 |
| 2022-01-12 | $96.15 | $96.50 | $94.57 | $94.92 | $94.92 | 828,779 |
| 2022-01-11 | $95.21 | $97.17 | $95.02 | $95.73 | $95.73 | 1,093,321 |
| 2022-01-10 | $98.77 | $99.00 | $93.20 | $95.01 | $95.01 | 830,410 |
| 2022-01-07 | $94.94 | $97.31 | $94.90 | $96.94 | $96.94 | 900,598 |
| 2022-01-06 | $94.00 | $95.18 | $92.58 | $94.56 | $94.56 | 542,263 |
| 2022-01-05 | $95.83 | $96.25 | $93.08 | $93.32 | $93.32 | 713,340 |
| 2022-01-04 | $97.23 | $97.63 | $95.06 | $95.34 | $95.34 | 972,207 |
| 2022-01-03 | $96.55 | $97.46 | $94.02 | $95.43 | $95.43 | 841,426 |
| 2021-12-31 | $95.09 | $96.59 | $94.92 | $95.90 | $95.90 | 411,810 |
| 2021-12-30 | $95.29 | $96.62 | $94.92 | $95.01 | $95.01 | 503,435 |
| 2021-12-29 | $95.49 | $97.15 | $94.98 | $95.37 | $95.37 | 793,500 |
| 2021-12-28 | $94.73 | $96.73 | $94.73 | $95.93 | $95.93 | 655,255 |
| 2021-12-27 | $92.99 | $95.99 | $92.40 | $95.70 | $95.70 | 699,876 |
| 2021-12-23 | $92.09 | $93.96 | $91.83 | $93.62 | $93.62 | 758,845 |
| 2021-12-22 | $88.51 | $91.52 | $87.95 | $91.51 | $91.51 | 765,349 |
| 2021-12-21 | $85.01 | $88.88 | $84.87 | $88.51 | $88.51 | 2,009,971 |
| 2021-12-20 | $81.63 | $83.83 | $80.69 | $83.25 | $83.25 | 719,839 |
| 2021-12-17 | $81.38 | $84.32 | $81.00 | $83.60 | $83.60 | 1,150,636 |
| 2021-12-16 | $82.86 | $83.69 | $80.94 | $81.47 | $81.47 | 854,810 |
| 2021-12-15 | $83.27 | $83.88 | $80.21 | $82.46 | $82.46 | 1,003,067 |
| 2021-12-14 | $83.03 | $84.96 | $82.92 | $83.43 | $83.43 | 1,179,350 |
| 2021-12-13 | $85.05 | $85.54 | $81.75 | $82.63 | $82.63 | 612,966 |
| 2021-12-10 | $86.36 | $86.97 | $83.84 | $86.43 | $86.43 | 672,229 |
| 2021-12-09 | $84.60 | $86.40 | $84.15 | $85.86 | $85.86 | 582,615 |
| 2021-12-08 | $86.89 | $88.69 | $85.30 | $85.46 | $85.46 | 695,603 |
| 2021-12-07 | $85.75 | $88.31 | $85.24 | $85.84 | $85.84 | 1,432,136 |
| 2021-12-06 | $82.29 | $86.08 | $81.66 | $84.34 | $84.34 | 1,110,807 |
| 2021-12-03 | $82.95 | $82.98 | $78.91 | $80.37 | $80.37 | 852,024 |
| 2021-12-02 | $79.25 | $83.48 | $78.56 | $83.30 | $83.30 | 971,628 |
| 2021-12-01 | $80.39 | $82.28 | $77.70 | $77.83 | $77.83 | 1,597,719 |
| 2021-11-30 | $79.15 | $79.58 | $77.40 | $78.77 | $78.77 | 1,453,407 |
| 2021-11-29 | $83.18 | $84.15 | $80.10 | $80.38 | $80.38 | 1,124,878 |
| 2021-11-26 | $77.45 | $78.43 | $74.91 | $78.13 | $78.13 | 992,378 |
| 2021-11-24 | $82.79 | $83.55 | $81.33 | $82.87 | $82.87 | 816,947 |
| 2021-11-23 | $85.00 | $86.37 | $83.83 | $84.11 | $84.11 | 573,859 |
| 2021-11-22 | $85.10 | $85.42 | $82.54 | $84.02 | $84.02 | 589,335 |
| 2021-11-19 | $82.40 | $84.63 | $80.30 | $84.62 | $84.62 | 847,659 |
| 2021-11-18 | $84.64 | $85.25 | $83.76 | $84.21 | $84.21 | 346,464 |
| 2021-11-17 | $84.77 | $85.69 | $83.11 | $84.98 | $84.98 | 695,587 |
| 2021-11-16 | $83.82 | $84.30 | $83.04 | $83.67 | $83.67 | 673,356 |
| 2021-11-15 | $85.30 | $85.46 | $84.10 | $84.15 | $84.15 | 432,795 |
| 2021-11-12 | $85.71 | $86.92 | $84.50 | $84.70 | $84.70 | 524,117 |
| 2021-11-11 | $87.94 | $88.25 | $85.52 | $86.04 | $86.04 | 676,076 |
| 2021-11-10 | $88.95 | $90.24 | $87.52 | $88.07 | $88.07 | 609,713 |
| 2021-11-09 | $91.01 | $91.05 | $89.04 | $89.94 | $89.94 | 645,948 |
| 2021-11-08 | $92.13 | $93.67 | $90.22 | $90.83 | $90.83 | 1,028,974 |
| 2021-11-05 | $91.50 | $94.92 | $90.76 | $91.50 | $91.50 | 1,124,765 |
| 2021-11-04 | $86.99 | $89.86 | $85.20 | $88.81 | $88.81 | 1,235,598 |
| 2021-11-03 | $82.76 | $85.69 | $82.39 | $84.73 | $84.73 | 797,430 |
| 2021-11-02 | $85.12 | $85.34 | $83.13 | $83.47 | $83.47 | 771,679 |
| 2021-11-01 | $85.45 | $86.50 | $85.17 | $85.72 | $85.72 | 796,819 |
| 2021-10-29 | $84.92 | $85.95 | $84.15 | $85.20 | $85.20 | 472,440 |
| 2021-10-28 | $86.03 | $87.24 | $85.36 | $85.40 | $85.40 | 547,761 |
| 2021-10-27 | $82.67 | $86.41 | $82.28 | $85.67 | $85.67 | 712,860 |
| 2021-10-26 | $84.16 | $84.73 | $82.70 | $83.04 | $83.04 | 373,517 |
| 2021-10-25 | $82.59 | $83.68 | $81.60 | $83.07 | $83.07 | 635,677 |
| 2021-10-22 | $83.32 | $84.00 | $82.57 | $82.72 | $82.72 | 250,922 |
| 2021-10-21 | $82.85 | $83.90 | $82.30 | $83.89 | $83.89 | 503,281 |
| 2021-10-20 | $84.77 | $84.93 | $82.86 | $82.96 | $82.96 | 516,287 |
| 2021-10-19 | $86.57 | $86.57 | $84.96 | $85.02 | $85.02 | 388,738 |
| 2021-10-18 | $85.46 | $86.81 | $85.13 | $85.90 | $85.90 | 631,712 |
| 2021-10-15 | $86.29 | $87.75 | $85.84 | $86.00 | $86.00 | 909,053 |
| 2021-10-14 | $85.93 | $86.23 | $84.92 | $85.22 | $85.22 | 459,374 |
| 2021-10-13 | $85.86 | $86.38 | $84.92 | $85.01 | $85.01 | 624,574 |
| 2021-10-12 | $84.74 | $86.40 | $84.65 | $86.03 | $86.03 | 1,003,254 |
| 2021-10-11 | $84.00 | $85.58 | $83.70 | $84.52 | $84.52 | 1,116,357 |
| 2021-10-08 | $82.20 | $83.98 | $81.88 | $83.77 | $83.77 | 962,553 |
| 2021-10-07 | $82.55 | $83.72 | $81.66 | $81.79 | $81.79 | 554,591 |
| 2021-10-06 | $80.82 | $82.05 | $79.70 | $81.47 | $81.47 | 648,358 |
| 2021-10-05 | $81.04 | $82.43 | $80.26 | $82.09 | $82.09 | 692,572 |
| 2021-10-04 | $82.50 | $83.55 | $80.45 | $80.66 | $80.66 | 789,248 |
| 2021-10-01 | $78.47 | $82.03 | $78.00 | $81.84 | $81.84 | 881,754 |
| 2021-09-30 | $78.72 | $78.72 | $75.89 | $77.10 | $77.10 | 1,101,303 |
| 2021-09-29 | $80.53 | $80.84 | $77.78 | $78.63 | $78.63 | 1,172,012 |
| 2021-09-28 | $79.94 | $80.89 | $78.80 | $80.18 | $80.18 | 1,391,556 |
| 2021-09-27 | $79.00 | $81.37 | $78.82 | $80.31 | $80.31 | 2,123,937 |
| 2021-09-24 | $77.37 | $80.68 | $77.05 | $79.76 | $79.76 | 2,461,906 |
| 2021-09-23 | $74.99 | $77.28 | $74.89 | $77.00 | $77.00 | 5,613,004 |
| 2021-09-22 | $70.67 | $76.33 | $70.32 | $75.42 | $75.42 | 1,396,764 |
| 2021-09-21 | $75.25 | $75.72 | $73.63 | $73.68 | $73.68 | 317,937 |
| 2021-09-20 | $73.97 | $74.75 | $72.92 | $74.49 | $74.49 | 434,295 |
| 2021-09-17 | $75.85 | $76.47 | $75.11 | $75.38 | $75.38 | 413,075 |
| 2021-09-16 | $75.49 | $76.36 | $75.17 | $75.60 | $75.60 | 272,083 |
| 2021-09-15 | $74.71 | $75.55 | $73.78 | $75.47 | $75.47 | 280,223 |
| 2021-09-14 | $74.34 | $75.20 | $73.57 | $75.07 | $75.07 | 295,500 |
| 2021-09-13 | $72.80 | $74.33 | $71.50 | $74.28 | $74.28 | 411,231 |
| 2021-09-10 | $72.83 | $73.55 | $71.87 | $72.18 | $72.18 | 418,138 |
| 2021-09-09 | $70.61 | $73.08 | $70.61 | $72.14 | $72.14 | 326,823 |
| 2021-09-08 | $72.00 | $72.33 | $70.30 | $70.89 | $70.89 | 369,931 |
| 2021-09-07 | $71.14 | $72.10 | $71.11 | $71.88 | $71.88 | 298,390 |
| 2021-09-03 | $73.06 | $73.70 | $71.09 | $71.62 | $71.62 | 317,478 |
| 2021-09-02 | $73.73 | $74.85 | $72.96 | $73.79 | $73.79 | 332,823 |
| 2021-09-01 | $73.90 | $74.27 | $73.15 | $73.33 | $73.33 | 315,784 |
| 2021-08-31 | $73.12 | $73.86 | $72.79 | $73.59 | $73.59 | 247,518 |
| 2021-08-30 | $74.88 | $74.88 | $73.43 | $73.48 | $73.48 | 298,542 |
| 2021-08-27 | $73.06 | $75.23 | $73.06 | $74.55 | $74.55 | 410,932 |
| 2021-08-26 | $74.41 | $74.99 | $72.68 | $73.15 | $73.15 | 331,957 |
| 2021-08-25 | $75.05 | $75.26 | $73.73 | $75.09 | $75.09 | 382,302 |
| 2021-08-24 | $72.27 | $75.39 | $72.02 | $74.75 | $74.75 | 816,787 |
| 2021-08-23 | $70.24 | $71.77 | $70.16 | $71.48 | $71.48 | 468,798 |
| 2021-08-20 | $68.61 | $70.23 | $68.11 | $70.16 | $70.16 | 631,836 |
| 2021-08-19 | $69.79 | $69.88 | $67.70 | $69.36 | $69.36 | 816,527 |
| 2021-08-18 | $71.24 | $71.24 | $69.81 | $70.41 | $70.41 | 714,739 |
| 2021-08-17 | $71.37 | $71.83 | $70.06 | $71.40 | $71.40 | 955,727 |
| 2021-08-16 | $72.02 | $72.91 | $71.23 | $72.25 | $72.25 | 587,650 |
| 2021-08-13 | $72.14 | $72.55 | $71.85 | $72.14 | $72.14 | 341,516 |
| 2021-08-12 | $73.20 | $73.32 | $71.83 | $72.50 | $72.50 | 403,109 |
| 2021-08-11 | $74.10 | $74.28 | $73.04 | $73.79 | $73.79 | 488,309 |
| 2021-08-10 | $73.61 | $75.03 | $73.61 | $74.56 | $74.56 | 524,237 |
| 2021-08-09 | $75.00 | $75.07 | $73.02 | $73.97 | $73.97 | 545,620 |
| 2021-08-06 | $74.89 | $75.87 | $74.01 | $75.48 | $75.48 | 367,446 |
| 2021-08-05 | $73.54 | $75.55 | $73.10 | $74.89 | $74.89 | 474,883 |
| 2021-08-04 | $74.00 | $75.21 | $72.18 | $72.90 | $72.90 | 1,022,784 |
| 2021-08-03 | $76.91 | $77.20 | $74.16 | $75.80 | $75.80 | 743,272 |
| 2021-08-02 | $80.61 | $81.21 | $77.19 | $77.37 | $77.37 | 700,977 |
| 2021-07-30 | $80.25 | $81.45 | $79.50 | $79.87 | $79.87 | 395,607 |
| 2021-07-29 | $79.59 | $81.96 | $78.50 | $81.02 | $81.02 | 426,536 |
| 2021-07-28 | $79.40 | $79.75 | $76.95 | $79.08 | $79.08 | 464,448 |
| 2021-07-27 | $78.24 | $79.19 | $77.34 | $78.85 | $78.85 | 370,522 |
| 2021-07-26 | $77.19 | $78.71 | $76.82 | $78.63 | $78.63 | 302,264 |
| 2021-07-23 | $77.79 | $78.34 | $77.21 | $77.47 | $77.47 | 299,688 |
| 2021-07-22 | $76.99 | $78.10 | $76.25 | $77.40 | $77.40 | 619,154 |
| 2021-07-21 | $75.17 | $77.70 | $75.11 | $77.60 | $77.60 | 616,419 |
| 2021-07-20 | $72.02 | $74.63 | $71.12 | $74.12 | $74.12 | 863,772 |
| 2021-07-19 | $73.07 | $74.42 | $71.41 | $72.02 | $72.02 | 736,452 |
| 2021-07-16 | $78.53 | $78.70 | $74.89 | $75.53 | $75.53 | 476,759 |
| 2021-07-15 | $77.23 | $77.89 | $76.58 | $77.58 | $77.58 | 365,752 |
| 2021-07-14 | $77.83 | $78.70 | $76.67 | $77.63 | $77.63 | 381,259 |
| 2021-07-13 | $78.55 | $78.80 | $77.20 | $77.28 | $77.28 | 336,416 |
| 2021-07-12 | $78.70 | $79.91 | $78.32 | $79.08 | $79.08 | 378,484 |
| 2021-07-09 | $77.99 | $79.56 | $77.33 | $79.45 | $79.45 | 328,548 |
| 2021-07-08 | $76.07 | $78.20 | $75.18 | $76.82 | $76.82 | 442,849 |
| 2021-07-07 | $77.72 | $78.72 | $75.89 | $77.63 | $77.63 | 473,793 |
| 2021-07-06 | $79.49 | $79.62 | $77.14 | $78.24 | $78.24 | 440,650 |
| 2021-07-02 | $78.99 | $79.43 | $78.60 | $79.25 | $79.25 | 364,330 |
| 2021-07-01 | $78.00 | $79.30 | $78.00 | $78.59 | $78.59 | 416,399 |
| 2021-06-30 | $76.62 | $77.78 | $76.50 | $77.64 | $77.64 | 624,915 |
| 2021-06-29 | $77.78 | $78.20 | $76.55 | $76.69 | $76.69 | 471,889 |
| 2021-06-28 | $80.73 | $80.96 | $76.32 | $77.63 | $77.63 | 1,180,646 |
| 2021-06-25 | $81.21 | $82.13 | $79.97 | $81.09 | $81.09 | 818,261 |
| 2021-06-24 | $82.59 | $82.90 | $80.36 | $81.23 | $81.23 | 474,233 |
| 2021-06-23 | $81.83 | $82.52 | $81.57 | $81.88 | $81.88 | 416,518 |
| 2021-06-22 | $82.45 | $82.98 | $81.52 | $82.06 | $82.06 | 342,786 |
| 2021-06-21 | $80.51 | $82.83 | $80.13 | $82.81 | $82.81 | 486,543 |
| 2021-06-18 | $81.74 | $82.11 | $79.39 | $80.02 | $80.02 | 1,125,301 |
| 2021-06-17 | $83.53 | $84.62 | $82.62 | $82.63 | $82.63 | 1,054,323 |
| 2021-06-16 | $82.08 | $83.88 | $81.76 | $83.29 | $83.29 | 818,615 |
| 2021-06-15 | $82.22 | $82.79 | $81.28 | $82.00 | $82.00 | 718,197 |
| 2021-06-14 | $82.26 | $82.72 | $81.73 | $82.27 | $82.27 | 366,093 |
| 2021-06-11 | $80.75 | $81.99 | $80.22 | $81.86 | $81.86 | 942,109 |
| 2021-06-10 | $81.03 | $81.63 | $80.17 | $80.89 | $80.89 | 683,132 |
| 2021-06-09 | $83.31 | $83.31 | $80.87 | $81.04 | $81.04 | 611,711 |
| 2021-06-08 | $80.13 | $82.90 | $79.33 | $82.79 | $82.79 | 607,063 |
| 2021-06-07 | $79.17 | $79.65 | $78.80 | $79.24 | $79.24 | 382,966 |
| 2021-06-04 | $79.16 | $79.87 | $78.38 | $79.00 | $79.00 | 309,322 |
| 2021-06-03 | $78.55 | $78.81 | $77.27 | $78.55 | $78.55 | 344,893 |
| 2021-06-02 | $80.26 | $80.34 | $78.93 | $79.32 | $79.32 | 451,719 |
| 2021-06-01 | $79.20 | $80.21 | $79.08 | $79.94 | $79.94 | 486,447 |
| 2021-05-28 | $78.64 | $78.83 | $77.39 | $78.08 | $78.08 | 276,979 |
| 2021-05-27 | $79.06 | $79.30 | $77.68 | $78.53 | $78.53 | 485,391 |
| 2021-05-26 | $77.51 | $78.74 | $77.37 | $78.46 | $78.46 | 686,743 |
| 2021-05-25 | $77.44 | $78.74 | $76.90 | $77.01 | $77.01 | 593,605 |
| 2021-05-24 | $77.68 | $77.76 | $76.42 | $76.90 | $76.90 | 399,686 |
| 2021-05-21 | $76.88 | $77.27 | $76.25 | $76.58 | $76.58 | 372,206 |
| 2021-05-20 | $76.29 | $76.40 | $75.05 | $76.22 | $76.22 | 449,389 |
| 2021-05-19 | $75.24 | $76.72 | $75.00 | $76.29 | $76.29 | 343,116 |
| 2021-05-18 | $78.00 | $79.39 | $77.00 | $77.03 | $77.03 | 500,951 |
| 2021-05-17 | $78.75 | $78.75 | $76.44 | $77.82 | $77.82 | 462,589 |
| 2021-05-14 | $77.36 | $79.89 | $77.20 | $79.23 | $79.23 | 474,944 |
| 2021-05-13 | $75.59 | $77.21 | $75.33 | $76.50 | $76.50 | 381,688 |
| 2021-05-12 | $77.83 | $78.43 | $75.16 | $75.34 | $75.34 | 405,649 |
| 2021-05-11 | $76.94 | $78.68 | $76.75 | $78.41 | $78.41 | 376,668 |
| 2021-05-10 | $80.10 | $80.12 | $78.28 | $78.75 | $78.75 | 382,847 |
| 2021-05-07 | $78.81 | $80.78 | $78.63 | $80.47 | $80.47 | 295,339 |
| 2021-05-06 | $79.97 | $80.20 | $76.76 | $78.87 | $78.87 | 453,997 |
| 2021-05-05 | $78.00 | $82.89 | $78.00 | $80.01 | $80.01 | 1,036,900 |
| 2021-05-04 | $81.46 | $81.48 | $78.70 | $80.68 | $80.68 | 572,140 |
| 2021-05-03 | $82.99 | $83.65 | $81.84 | $81.96 | $81.96 | 455,241 |
| 2021-04-30 | $83.15 | $83.47 | $81.95 | $82.33 | $82.33 | 345,882 |
| 2021-04-29 | $84.27 | $85.27 | $83.18 | $83.84 | $83.84 | 384,689 |
| 2021-04-28 | $84.23 | $84.40 | $83.05 | $83.22 | $83.22 | 309,690 |
| 2021-04-27 | $83.48 | $84.15 | $83.06 | $83.95 | $83.95 | 315,382 |
| 2021-04-26 | $84.21 | $85.38 | $83.00 | $83.05 | $83.05 | 294,580 |
| 2021-04-23 | $82.63 | $83.54 | $82.03 | $83.21 | $83.21 | 274,385 |
| 2021-04-22 | $81.60 | $83.81 | $81.18 | $82.11 | $82.11 | 318,692 |
| 2021-04-21 | $79.82 | $82.27 | $78.60 | $81.85 | $81.85 | 318,486 |
| 2021-04-20 | $81.48 | $81.74 | $78.59 | $79.88 | $79.88 | 626,924 |
| 2021-04-19 | $83.77 | $83.88 | $82.05 | $82.35 | $82.35 | 625,432 |
| 2021-04-16 | $84.60 | $85.45 | $84.01 | $84.17 | $84.17 | 270,113 |
| 2021-04-15 | $84.60 | $85.01 | $83.26 | $83.67 | $83.67 | 323,158 |
| 2021-04-14 | $83.73 | $85.75 | $83.73 | $84.10 | $84.10 | 357,284 |
| 2021-04-13 | $83.50 | $84.03 | $82.06 | $83.64 | $83.64 | 443,911 |
| 2021-04-12 | $84.19 | $84.83 | $83.01 | $84.48 | $84.48 | 394,400 |
| 2021-04-09 | $83.95 | $84.53 | $83.08 | $84.18 | $84.18 | 319,929 |
| 2021-04-08 | $84.74 | $85.36 | $83.10 | $84.40 | $84.40 | 383,614 |
| 2021-04-07 | $86.52 | $86.97 | $84.33 | $84.74 | $84.74 | 359,621 |
| 2021-04-06 | $86.17 | $87.72 | $85.86 | $86.12 | $86.12 | 559,780 |
| 2021-04-05 | $85.08 | $86.34 | $84.68 | $85.69 | $85.69 | 341,982 |
| 2021-04-01 | $83.25 | $84.11 | $82.65 | $83.63 | $83.63 | 406,056 |
| 2021-03-31 | $83.60 | $84.18 | $82.26 | $82.70 | $82.70 | 435,208 |
| 2021-03-30 | $81.94 | $84.13 | $81.88 | $83.28 | $83.28 | 261,824 |
| 2021-03-29 | $83.01 | $83.66 | $80.88 | $81.43 | $81.43 | 347,269 |
| 2021-03-26 | $83.73 | $83.79 | $80.25 | $83.06 | $83.06 | 833,560 |
| 2021-03-25 | $80.11 | $82.70 | $78.18 | $82.46 | $82.46 | 681,771 |
| 2021-03-24 | $81.06 | $82.77 | $80.10 | $80.46 | $80.46 | 562,225 |
| 2021-03-23 | $84.47 | $84.47 | $79.38 | $79.81 | $79.81 | 983,088 |
| 2021-03-22 | $86.54 | $86.80 | $84.70 | $85.52 | $85.52 | 367,052 |
| 2021-03-19 | $86.47 | $87.87 | $84.19 | $87.00 | $87.00 | 717,842 |
| 2021-03-18 | $88.99 | $89.41 | $86.82 | $87.09 | $87.09 | 704,897 |
| 2021-03-17 | $85.76 | $89.60 | $85.60 | $89.55 | $89.55 | 509,404 |
| 2021-03-16 | $89.25 | $89.25 | $85.88 | $86.25 | $86.25 | 583,285 |
| 2021-03-15 | $87.46 | $89.27 | $86.14 | $89.06 | $89.06 | 1,267,561 |
| 2021-03-12 | $86.41 | $87.71 | $86.09 | $86.40 | $86.40 | 904,279 |
| 2021-03-11 | $85.36 | $86.96 | $84.42 | $86.25 | $86.25 | 838,127 |
| 2021-03-10 | $85.92 | $87.43 | $84.76 | $84.85 | $84.85 | 599,505 |
| 2021-03-09 | $88.10 | $88.31 | $85.48 | $85.82 | $85.82 | 600,006 |
| 2021-03-08 | $87.22 | $88.32 | $86.31 | $87.46 | $87.46 | 672,696 |
| 2021-03-05 | $85.07 | $86.34 | $80.48 | $86.25 | $86.25 | 860,349 |
| 2021-03-04 | $88.15 | $88.56 | $82.50 | $84.84 | $84.84 | 1,242,251 |
| 2021-03-03 | $88.58 | $90.47 | $87.69 | $88.08 | $88.08 | 588,447 |
| 2021-03-02 | $87.71 | $88.26 | $87.05 | $87.98 | $87.98 | 797,731 |
| 2021-03-01 | $90.00 | $90.00 | $87.53 | $88.13 | $88.13 | 688,908 |
| 2021-02-26 | $87.64 | $88.94 | $85.62 | $87.95 | $87.95 | 737,996 |
| 2021-02-25 | $91.15 | $92.22 | $85.48 | $87.12 | $87.12 | 715,689 |
| 2021-02-24 | $87.01 | $91.19 | $86.94 | $91.15 | $91.15 | 1,078,066 |
| 2021-02-23 | $85.34 | $86.95 | $81.48 | $86.42 | $86.42 | 976,062 |
| 2021-02-22 | $82.98 | $85.75 | $82.87 | $83.63 | $83.63 | 1,014,448 |
| 2021-02-19 | $79.10 | $82.86 | $78.91 | $82.26 | $82.26 | 786,428 |
| 2021-02-18 | $77.19 | $78.88 | $75.33 | $78.56 | $78.56 | 1,379,353 |
| 2021-02-17 | $77.76 | $79.99 | $77.05 | $78.44 | $78.44 | 747,563 |
| 2021-02-16 | $77.44 | $78.79 | $77.01 | $78.68 | $78.68 | 850,622 |
| 2021-02-12 | $72.00 | $76.42 | $72.00 | $76.39 | $76.39 | 761,375 |
| 2021-02-11 | $73.73 | $74.35 | $73.09 | $74.00 | $74.00 | 438,297 |
| 2021-02-10 | $73.37 | $74.33 | $73.16 | $73.59 | $73.59 | 448,698 |
| 2021-02-09 | $73.51 | $73.81 | $72.00 | $73.17 | $73.17 | 390,814 |
| 2021-02-08 | $74.43 | $75.24 | $73.32 | $73.77 | $73.77 | 458,841 |
| 2021-02-05 | $72.70 | $74.23 | $72.53 | $73.94 | $73.94 | 598,460 |
| 2021-02-04 | $71.35 | $72.60 | $71.00 | $72.00 | $72.00 | 453,796 |
| 2021-02-03 | $69.73 | $71.39 | $69.55 | $70.68 | $70.68 | 545,556 |
| 2021-02-02 | $68.09 | $70.26 | $67.82 | $69.44 | $69.44 | 860,131 |
| 2021-02-01 | $66.80 | $67.74 | $66.11 | $66.94 | $66.94 | 643,615 |
| 2021-01-29 | $67.69 | $68.37 | $65.45 | $65.66 | $65.66 | 912,896 |
| 2021-01-28 | $67.42 | $70.00 | $67.32 | $68.47 | $68.47 | 1,008,370 |
| 2021-01-27 | $69.47 | $69.47 | $65.70 | $65.95 | $65.95 | 1,138,053 |
| 2021-01-26 | $71.00 | $71.76 | $70.21 | $70.35 | $70.35 | 611,409 |
| 2021-01-25 | $70.46 | $70.79 | $67.71 | $70.57 | $70.57 | 890,134 |
| 2021-01-22 | $71.47 | $72.33 | $71.04 | $71.05 | $71.05 | 468,810 |
| 2021-01-21 | $71.58 | $72.66 | $70.71 | $72.52 | $72.52 | 714,216 |
| 2021-01-20 | $71.99 | $72.26 | $70.36 | $71.87 | $71.87 | 798,686 |
| 2021-01-19 | $71.50 | $72.91 | $71.01 | $71.34 | $71.34 | 830,037 |
| 2021-01-15 | $72.36 | $72.41 | $70.77 | $70.94 | $70.94 | 460,968 |
| 2021-01-14 | $72.86 | $73.96 | $72.35 | $72.71 | $72.71 | 765,683 |
| 2021-01-13 | $73.13 | $73.48 | $71.36 | $72.07 | $72.07 | 641,248 |
| 2021-01-12 | $73.80 | $74.74 | $73.15 | $73.62 | $73.62 | 379,595 |
| 2021-01-11 | $73.63 | $73.78 | $72.76 | $73.30 | $73.30 | 318,539 |
| 2021-01-08 | $74.78 | $75.53 | $73.97 | $74.33 | $74.33 | 411,684 |
| 2021-01-07 | $74.92 | $75.38 | $73.75 | $74.54 | $74.54 | 554,896 |
| 2021-01-06 | $72.30 | $74.55 | $72.03 | $74.00 | $74.00 | 917,734 |
| 2021-01-05 | $70.69 | $72.50 | $70.66 | $71.55 | $71.55 | 417,031 |
| 2021-01-04 | $74.32 | $74.69 | $70.48 | $71.00 | $71.00 | 623,788 |
| 2020-12-31 | $73.19 | $74.88 | $72.09 | $74.25 | $74.25 | 718,825 |
| 2020-12-30 | $72.91 | $74.80 | $72.91 | $73.64 | $73.64 | 344,926 |
| 2020-12-29 | $73.79 | $75.00 | $72.80 | $72.94 | $72.94 | 404,563 |
| 2020-12-28 | $73.38 | $74.17 | $72.94 | $73.23 | $73.23 | 383,527 |
| 2020-12-24 | $73.04 | $73.25 | $72.14 | $72.82 | $72.82 | 93,499 |
| 2020-12-23 | $72.01 | $73.50 | $71.35 | $72.91 | $72.91 | 433,269 |
| 2020-12-22 | $71.10 | $72.19 | $70.82 | $71.32 | $71.32 | 935,371 |
| 2020-12-21 | $70.95 | $72.51 | $70.02 | $72.35 | $72.35 | 338,479 |
| 2020-12-18 | $72.53 | $73.90 | $72.24 | $72.89 | $72.89 | 517,544 |
| 2020-12-17 | $73.43 | $73.60 | $72.30 | $73.14 | $73.14 | 301,191 |
| 2020-12-16 | $73.00 | $73.41 | $72.06 | $72.81 | $72.81 | 313,423 |
| 2020-12-15 | $71.91 | $73.56 | $70.78 | $73.01 | $73.01 | 487,001 |
| 2020-12-14 | $74.50 | $74.70 | $70.48 | $70.99 | $70.99 | 673,819 |
| 2020-12-11 | $74.65 | $75.83 | $73.44 | $73.58 | $73.58 | 800,579 |
| 2020-12-10 | $72.85 | $74.71 | $72.56 | $74.64 | $74.64 | 718,797 |
| 2020-12-09 | $74.67 | $74.83 | $72.75 | $73.87 | $73.87 | 584,159 |
| 2020-12-08 | $73.27 | $74.65 | $73.10 | $73.80 | $73.80 | 600,342 |
| 2020-12-07 | $74.90 | $75.70 | $73.12 | $73.88 | $73.88 | 625,882 |
| 2020-12-04 | $75.91 | $76.63 | $74.94 | $75.71 | $75.71 | 858,921 |
| 2020-12-03 | $74.22 | $75.89 | $73.23 | $74.58 | $74.58 | 739,782 |
| 2020-12-02 | $72.58 | $73.90 | $72.58 | $73.64 | $73.64 | 497,366 |
| 2020-12-01 | $73.09 | $73.28 | $71.91 | $73.18 | $73.18 | 418,939 |
| 2020-11-30 | $73.27 | $73.27 | $70.47 | $71.97 | $71.97 | 913,005 |
| 2020-11-27 | $73.73 | $74.40 | $73.15 | $73.53 | $73.53 | 312,176 |
| 2020-11-25 | $73.61 | $74.14 | $72.54 | $73.34 | $73.34 | 480,261 |
| 2020-11-24 | $73.40 | $74.54 | $72.91 | $74.05 | $74.05 | 968,920 |
| 2020-11-23 | $69.95 | $71.99 | $69.00 | $71.60 | $71.60 | 820,222 |
| 2020-11-20 | $69.50 | $70.13 | $68.50 | $69.03 | $69.03 | 764,490 |
| 2020-11-19 | $69.46 | $70.55 | $68.75 | $70.10 | $70.10 | 641,828 |
| 2020-11-18 | $71.00 | $71.50 | $69.89 | $69.94 | $69.94 | 681,928 |
| 2020-11-17 | $70.50 | $71.09 | $68.30 | $70.41 | $70.41 | 960,401 |
| 2020-11-16 | $72.80 | $73.14 | $70.00 | $71.44 | $71.44 | 1,473,160 |
| 2020-11-13 | $66.31 | $69.33 | $66.02 | $69.09 | $69.09 | 925,871 |
| 2020-11-12 | $64.02 | $66.05 | $63.26 | $65.85 | $65.85 | 1,446,201 |
| 2020-11-11 | $66.52 | $67.95 | $64.72 | $65.15 | $65.15 | 1,243,292 |
| 2020-11-10 | $67.00 | $67.30 | $65.20 | $66.27 | $66.27 | 1,360,190 |
| 2020-11-09 | $64.45 | $71.48 | $63.70 | $67.53 | $67.53 | 3,053,004 |
| 2020-11-06 | $56.96 | $58.02 | $56.20 | $56.36 | $56.36 | 663,728 |
| 2020-11-05 | $57.60 | $59.27 | $56.51 | $56.79 | $56.79 | 796,349 |
| 2020-11-04 | $57.50 | $59.88 | $56.50 | $57.41 | $57.41 | 741,528 |
| 2020-11-03 | $56.32 | $58.83 | $56.25 | $58.33 | $58.33 | 642,024 |
| 2020-11-02 | $55.30 | $56.08 | $54.49 | $55.60 | $55.60 | 485,482 |
| 2020-10-30 | $54.27 | $55.50 | $53.59 | $55.14 | $55.14 | 610,562 |
| 2020-10-29 | $52.79 | $54.95 | $52.17 | $54.58 | $54.58 | 583,607 |
| 2020-10-28 | $53.40 | $54.18 | $51.72 | $52.85 | $52.85 | 832,281 |
| 2020-10-27 | $55.84 | $56.20 | $54.31 | $54.55 | $54.55 | 452,240 |
| 2020-10-26 | $57.51 | $57.98 | $55.44 | $56.07 | $56.07 | 568,218 |
| 2020-10-23 | $59.25 | $59.35 | $58.48 | $58.98 | $58.98 | 355,185 |
| 2020-10-22 | $56.17 | $58.88 | $56.12 | $58.76 | $58.76 | 715,348 |
| 2020-10-21 | $55.45 | $55.99 | $54.97 | $55.41 | $55.41 | 358,090 |
| 2020-10-20 | $55.01 | $56.20 | $54.59 | $55.63 | $55.63 | 509,741 |
| 2020-10-19 | $55.30 | $56.55 | $53.88 | $54.19 | $54.19 | 482,348 |
| 2020-10-16 | $55.28 | $56.35 | $55.04 | $55.31 | $55.31 | 472,349 |
| 2020-10-15 | $53.72 | $55.14 | $53.17 | $55.01 | $55.01 | 550,335 |
| 2020-10-14 | $55.59 | $56.15 | $53.95 | $54.27 | $54.27 | 941,673 |
| 2020-10-13 | $57.02 | $57.37 | $55.29 | $55.40 | $55.40 | 720,910 |
| 2020-10-12 | $57.45 | $58.11 | $57.08 | $57.79 | $57.79 | 489,541 |
| 2020-10-09 | $59.62 | $60.26 | $57.29 | $57.42 | $57.42 | 881,709 |
| 2020-10-08 | $57.30 | $59.18 | $57.23 | $59.01 | $59.01 | 760,857 |
| 2020-10-07 | $56.22 | $57.90 | $55.87 | $57.15 | $57.15 | 932,356 |
| 2020-10-06 | $55.77 | $57.19 | $55.28 | $55.32 | $55.32 | 906,965 |
| 2020-10-05 | $54.11 | $55.13 | $53.73 | $54.76 | $54.76 | 670,634 |
| 2020-10-02 | $51.53 | $54.22 | $51.50 | $53.68 | $53.68 | 720,640 |
| 2020-10-01 | $54.06 | $54.53 | $52.74 | $53.64 | $53.64 | 583,236 |
| 2020-09-30 | $53.94 | $55.00 | $53.05 | $53.37 | $53.37 | 674,846 |
| 2020-09-29 | $54.57 | $54.57 | $53.18 | $53.25 | $53.25 | 671,143 |
| 2020-09-28 | $54.78 | $55.12 | $54.06 | $54.49 | $54.49 | 422,374 |
| 2020-09-25 | $52.49 | $53.55 | $52.31 | $53.39 | $53.39 | 594,655 |
| 2020-09-24 | $52.21 | $53.16 | $51.21 | $52.47 | $52.47 | 611,516 |
| 2020-09-23 | $54.11 | $55.76 | $52.38 | $52.44 | $52.44 | 799,193 |
| 2020-09-22 | $53.42 | $54.45 | $52.85 | $53.36 | $53.36 | 605,222 |
| 2020-09-21 | $55.32 | $55.99 | $51.70 | $53.37 | $53.37 | 1,544,233 |
| 2020-09-18 | $58.72 | $59.10 | $56.51 | $57.02 | $57.02 | 998,522 |
| 2020-09-17 | $60.14 | $60.92 | $58.90 | $59.50 | $59.50 | 981,578 |
| 2020-09-16 | $60.30 | $61.56 | $58.97 | $61.12 | $61.12 | 890,399 |
| 2020-09-15 | $59.12 | $60.47 | $57.93 | $59.87 | $59.87 | 754,553 |
| 2020-09-14 | $55.42 | $59.29 | $55.42 | $59.11 | $59.11 | 800,997 |
| 2020-09-11 | $57.10 | $57.10 | $53.67 | $55.11 | $55.11 | 904,085 |
| 2020-09-10 | $57.38 | $59.13 | $56.43 | $56.63 | $56.63 | 570,580 |
| 2020-09-09 | $57.77 | $58.10 | $56.52 | $57.25 | $57.25 | 651,259 |
| 2020-09-08 | $59.00 | $60.09 | $57.99 | $58.03 | $58.03 | 910,132 |
| 2020-09-04 | $59.01 | $60.56 | $58.31 | $59.99 | $59.99 | 1,095,215 |
| 2020-09-03 | $58.20 | $59.84 | $57.29 | $58.11 | $58.11 | 1,257,908 |
| 2020-09-02 | $57.11 | $57.83 | $55.95 | $57.44 | $57.44 | 627,387 |
| 2020-09-01 | $55.61 | $57.70 | $55.22 | $56.73 | $56.73 | 646,770 |
| 2020-08-31 | $59.53 | $59.98 | $56.42 | $56.49 | $56.49 | 1,570,972 |
| 2020-08-28 | $57.66 | $59.30 | $57.32 | $59.16 | $59.16 | 928,743 |
| 2020-08-27 | $55.03 | $57.45 | $55.03 | $57.06 | $57.06 | 1,309,637 |
| 2020-08-26 | $57.15 | $57.57 | $53.89 | $54.68 | $54.68 | 1,817,321 |
| 2020-08-25 | $58.18 | $58.93 | $56.78 | $57.59 | $57.59 | 848,625 |
| 2020-08-24 | $55.75 | $57.50 | $54.65 | $57.43 | $57.43 | 852,693 |
| 2020-08-21 | $53.78 | $55.23 | $53.78 | $54.64 | $54.64 | 679,265 |
| 2020-08-20 | $53.19 | $54.53 | $52.39 | $53.82 | $53.82 | 692,568 |
| 2020-08-19 | $53.97 | $54.45 | $53.33 | $53.79 | $53.79 | 647,676 |
| 2020-08-18 | $54.68 | $55.87 | $53.04 | $53.94 | $53.94 | 839,338 |
| 2020-08-17 | $56.18 | $56.21 | $54.23 | $54.69 | $54.69 | 616,458 |
| 2020-08-14 | $54.19 | $56.39 | $53.83 | $56.06 | $56.06 | 1,026,472 |
| 2020-08-13 | $54.39 | $55.90 | $54.13 | $54.54 | $54.54 | 698,444 |
| 2020-08-12 | $56.07 | $56.67 | $53.53 | $54.43 | $54.43 | 691,788 |
| 2020-08-11 | $56.45 | $56.99 | $55.00 | $55.24 | $55.24 | 1,189,313 |
| 2020-08-10 | $51.71 | $55.88 | $51.62 | $54.36 | $54.36 | 1,685,805 |
| 2020-08-07 | $50.40 | $51.25 | $49.83 | $51.13 | $51.13 | 1,342,293 |
| 2020-08-06 | $48.83 | $50.71 | $48.50 | $50.44 | $50.44 | 837,032 |
| 2020-08-05 | $50.30 | $50.43 | $48.24 | $48.78 | $48.78 | 840,616 |
| 2020-08-04 | $46.08 | $49.50 | $45.62 | $49.24 | $49.24 | 1,501,574 |
| 2020-08-03 | $48.00 | $48.40 | $46.80 | $47.98 | $47.98 | 865,616 |
| 2020-07-31 | $48.89 | $48.89 | $46.89 | $48.00 | $48.00 | 1,107,808 |
| 2020-07-30 | $49.50 | $49.56 | $48.03 | $49.12 | $49.12 | 596,010 |
| 2020-07-29 | $49.83 | $50.25 | $49.44 | $50.09 | $50.09 | 582,752 |
| 2020-07-28 | $49.56 | $50.16 | $49.07 | $49.26 | $49.26 | 503,489 |
| 2020-07-27 | $49.69 | $49.79 | $48.32 | $49.46 | $49.46 | 790,698 |
| 2020-07-24 | $50.50 | $50.90 | $49.80 | $50.34 | $50.34 | 613,970 |
| 2020-07-23 | $51.66 | $51.87 | $50.52 | $51.37 | $51.37 | 450,027 |
| 2020-07-22 | $51.02 | $52.50 | $50.79 | $52.16 | $52.16 | 669,502 |
| 2020-07-21 | $51.45 | $52.12 | $50.87 | $51.67 | $51.67 | 462,331 |
| 2020-07-20 | $52.31 | $52.83 | $50.47 | $50.84 | $50.84 | 517,610 |
| 2020-07-17 | $53.52 | $53.78 | $51.79 | $52.62 | $52.62 | 586,447 |
| 2020-07-16 | $53.06 | $54.28 | $52.00 | $54.19 | $54.19 | 886,631 |
| 2020-07-15 | $51.93 | $54.15 | $51.46 | $54.07 | $54.07 | 1,324,532 |
| 2020-07-14 | $48.76 | $49.58 | $48.14 | $49.28 | $49.28 | 339,907 |
| 2020-07-13 | $50.13 | $50.87 | $49.04 | $49.15 | $49.15 | 862,559 |
| 2020-07-10 | $48.58 | $49.99 | $48.20 | $49.86 | $49.86 | 867,536 |
| 2020-07-09 | $50.89 | $50.89 | $47.91 | $48.89 | $48.89 | 797,277 |
| 2020-07-08 | $49.84 | $50.65 | $48.98 | $50.59 | $50.59 | 1,013,928 |
| 2020-07-07 | $51.55 | $51.75 | $49.66 | $49.84 | $49.84 | 719,530 |
| 2020-07-06 | $53.40 | $54.14 | $51.34 | $52.34 | $52.34 | 1,373,561 |
| 2020-07-02 | $52.41 | $53.12 | $50.34 | $51.59 | $51.59 | 912,352 |
| 2020-07-01 | $51.25 | $52.72 | $50.92 | $51.14 | $51.14 | 699,143 |
| 2020-06-30 | $50.13 | $50.70 | $49.26 | $50.29 | $50.29 | 774,559 |
| 2020-06-29 | $47.78 | $50.90 | $46.81 | $50.51 | $50.51 | 1,026,352 |
| 2020-06-26 | $48.66 | $49.15 | $46.90 | $47.30 | $47.30 | 1,325,123 |
| 2020-06-25 | $49.10 | $49.50 | $47.87 | $49.17 | $49.17 | 972,840 |
| 2020-06-24 | $52.20 | $52.20 | $49.59 | $49.92 | $49.92 | 1,352,661 |
| 2020-06-23 | $53.84 | $54.00 | $52.11 | $53.12 | $53.12 | 742,335 |
| 2020-06-22 | $52.54 | $53.55 | $51.36 | $53.32 | $53.32 | 692,204 |
| 2020-06-19 | $56.43 | $56.50 | $52.66 | $53.04 | $53.04 | 958,065 |
| 2020-06-18 | $54.01 | $56.75 | $53.67 | $55.58 | $55.58 | 590,239 |
| 2020-06-17 | $56.20 | $56.72 | $54.80 | $54.88 | $54.88 | 810,714 |
| 2020-06-16 | $58.51 | $58.86 | $55.12 | $56.63 | $56.63 | 930,281 |
| 2020-06-15 | $53.02 | $56.39 | $52.62 | $55.45 | $55.45 | 801,309 |
| 2020-06-12 | $57.87 | $58.00 | $54.61 | $55.92 | $55.92 | 908,587 |
| 2020-06-11 | $54.51 | $57.17 | $54.00 | $54.24 | $54.24 | 1,234,098 |
| 2020-06-10 | $62.33 | $62.52 | $58.64 | $59.82 | $59.82 | 1,178,381 |
| 2020-06-09 | $65.43 | $65.43 | $62.20 | $62.97 | $62.97 | 1,735,485 |
| 2020-06-08 | $68.09 | $68.14 | $65.34 | $67.50 | $67.50 | 2,427,067 |
| 2020-06-05 | $66.34 | $68.17 | $63.18 | $63.49 | $63.49 | 3,421,725 |
| 2020-06-04 | $60.17 | $61.59 | $58.26 | $61.23 | $61.23 | 1,285,887 |
| 2020-06-03 | $58.29 | $61.18 | $58.13 | $59.90 | $59.90 | 1,281,976 |
| 2020-06-02 | $57.16 | $57.74 | $55.88 | $57.39 | $57.39 | 1,297,011 |
| 2020-06-01 | $55.09 | $56.81 | $54.61 | $56.19 | $56.19 | 1,367,071 |
| 2020-05-29 | $54.57 | $55.72 | $53.96 | $55.09 | $55.09 | 855,016 |
| 2020-05-28 | $57.16 | $57.24 | $55.17 | $55.51 | $55.51 | 1,039,146 |
| 2020-05-27 | $59.00 | $59.11 | $54.61 | $56.91 | $56.91 | 1,410,478 |
| 2020-05-26 | $57.82 | $58.79 | $56.11 | $56.54 | $56.54 | 1,183,777 |
| 2020-05-22 | $53.67 | $53.80 | $52.03 | $52.74 | $52.74 | 634,745 |
| 2020-05-21 | $54.24 | $54.56 | $52.61 | $53.44 | $53.44 | 695,677 |
| 2020-05-20 | $55.22 | $56.22 | $53.80 | $53.93 | $53.93 | 1,419,357 |
| 2020-05-19 | $53.51 | $55.64 | $51.60 | $53.81 | $53.81 | 1,200,105 |
| 2020-05-18 | $50.00 | $54.72 | $49.96 | $53.64 | $53.64 | 1,619,524 |
| 2020-05-15 | $46.19 | $48.06 | $45.55 | $47.08 | $47.08 | 725,050 |
| 2020-05-14 | $43.43 | $47.21 | $41.87 | $46.69 | $46.69 | 1,099,254 |
| 2020-05-13 | $46.94 | $47.73 | $44.01 | $44.35 | $44.35 | 1,930,257 |
| 2020-05-12 | $50.25 | $50.67 | $46.98 | $47.02 | $47.02 | 1,157,963 |
| 2020-05-11 | $52.02 | $52.10 | $49.96 | $49.98 | $49.98 | 1,264,946 |
| 2020-05-08 | $50.97 | $53.23 | $50.90 | $53.09 | $53.09 | 1,128,400 |
| 2020-05-07 | $51.00 | $53.47 | $49.14 | $50.40 | $50.40 | 1,966,338 |
| 2020-05-06 | $51.90 | $52.03 | $50.02 | $50.20 | $50.20 | 977,220 |
| 2020-05-05 | $52.50 | $53.75 | $50.77 | $51.16 | $51.16 | 1,020,835 |
| 2020-05-04 | $49.98 | $52.46 | $48.92 | $51.83 | $51.83 | 1,193,160 |
| 2020-05-01 | $54.06 | $54.51 | $51.35 | $51.53 | $51.53 | 1,274,966 |
| 2020-04-30 | $57.48 | $57.94 | $55.31 | $56.26 | $56.26 | 1,051,204 |
| 2020-04-29 | $57.96 | $60.03 | $57.32 | $58.74 | $58.74 | 1,603,250 |
| 2020-04-28 | $57.90 | $58.63 | $54.04 | $55.72 | $55.72 | 1,203,485 |
| 2020-04-27 | $53.70 | $56.54 | $53.26 | $55.73 | $55.73 | 1,940,779 |
| 2020-04-24 | $53.96 | $54.58 | $52.21 | $52.63 | $52.63 | 1,454,752 |
| 2020-04-23 | $53.81 | $54.57 | $52.72 | $53.29 | $53.29 | 1,143,200 |
| 2020-04-22 | $56.70 | $56.70 | $53.13 | $54.02 | $54.02 | 1,356,331 |
| 2020-04-21 | $52.63 | $55.60 | $52.55 | $55.35 | $55.35 | 1,735,259 |
| 2020-04-20 | $55.21 | $56.63 | $54.49 | $54.72 | $54.72 | 1,163,652 |
| 2020-04-17 | $56.47 | $57.31 | $55.27 | $57.06 | $57.06 | 1,524,461 |
| 2020-04-16 | $53.52 | $54.39 | $51.66 | $53.95 | $53.95 | 1,401,561 |
| 2020-04-15 | $52.37 | $55.87 | $51.73 | $54.10 | $54.10 | 1,760,604 |
| 2020-04-14 | $53.31 | $55.09 | $52.27 | $54.71 | $54.71 | 1,295,827 |
| 2020-04-13 | $53.02 | $53.07 | $50.02 | $51.76 | $51.76 | 1,375,035 |
| 2020-04-09 | $54.45 | $56.67 | $52.10 | $53.16 | $53.16 | 1,741,905 |
| 2020-04-08 | $49.78 | $51.99 | $49.02 | $51.40 | $51.40 | 2,355,108 |
| 2020-04-07 | $51.10 | $54.19 | $47.51 | $48.83 | $48.83 | 3,528,707 |
| 2020-04-06 | $43.47 | $46.80 | $42.90 | $46.45 | $46.45 | 2,636,855 |
| 2020-04-03 | $40.74 | $40.89 | $36.12 | $39.92 | $39.92 | 2,991,390 |
| 2020-04-02 | $42.40 | $45.95 | $40.00 | $40.15 | $40.15 | 2,282,209 |
| 2020-04-01 | $45.00 | $45.61 | $42.16 | $43.64 | $43.64 | 1,510,447 |
| 2020-03-31 | $48.18 | $51.18 | $47.56 | $47.90 | $47.90 | 1,205,295 |
| 2020-03-30 | $47.60 | $49.11 | $44.52 | $48.55 | $48.55 | 1,136,289 |
| 2020-03-27 | $49.14 | $49.94 | $46.76 | $49.14 | $49.14 | 903,257 |
| 2020-03-26 | $53.43 | $57.40 | $49.52 | $51.19 | $51.19 | 2,022,229 |
| 2020-03-25 | $51.50 | $54.94 | $46.69 | $51.86 | $51.86 | 2,986,318 |
| 2020-03-24 | $52.10 | $52.88 | $47.41 | $48.66 | $48.66 | 2,536,960 |
| 2020-03-23 | $46.33 | $49.50 | $44.02 | $47.49 | $47.49 | 2,580,488 |
| 2020-03-20 | $41.71 | $49.93 | $41.61 | $46.72 | $46.72 | 3,829,265 |
| 2020-03-19 | $35.17 | $41.49 | $31.08 | $39.79 | $39.79 | 4,448,281 |
| 2020-03-18 | $40.50 | $40.88 | $24.02 | $36.56 | $36.56 | 4,367,043 |
| 2020-03-17 | $50.83 | $50.93 | $42.81 | $45.13 | $45.13 | 4,274,506 |
| 2020-03-16 | $44.01 | $53.25 | $44.01 | $49.61 | $49.61 | 2,387,119 |
| 2020-03-13 | $55.89 | $55.89 | $51.45 | $55.05 | $55.05 | 1,640,896 |
| 2020-03-12 | $51.93 | $56.34 | $51.25 | $52.26 | $52.26 | 3,070,752 |
| 2020-03-11 | $64.50 | $64.93 | $60.17 | $61.01 | $61.01 | 2,556,758 |
| 2020-03-10 | $65.93 | $68.40 | $63.70 | $66.86 | $66.86 | 1,567,472 |
| 2020-03-09 | $64.17 | $65.82 | $62.60 | $63.75 | $63.75 | 1,718,857 |
| 2020-03-06 | $67.14 | $71.56 | $66.64 | $69.22 | $69.22 | 1,502,719 |
| 2020-03-05 | $72.65 | $72.92 | $68.40 | $69.66 | $69.66 | 2,061,938 |
| 2020-03-04 | $75.89 | $76.35 | $72.43 | $75.50 | $75.50 | 1,515,408 |
| 2020-03-03 | $76.71 | $76.91 | $72.82 | $74.55 | $74.55 | 1,694,393 |
| 2020-03-02 | $77.12 | $77.66 | $73.12 | $77.04 | $77.04 | 1,419,544 |
| 2020-02-28 | $74.75 | $77.78 | $74.50 | $76.60 | $76.60 | 1,456,444 |
| 2020-02-27 | $77.75 | $81.66 | $74.90 | $76.82 | $76.82 | 1,401,262 |
| 2020-02-26 | $80.49 | $81.90 | $78.69 | $79.45 | $79.45 | 1,402,320 |
| 2020-02-25 | $85.98 | $85.98 | $79.15 | $80.15 | $80.15 | 1,728,785 |
| 2020-02-24 | $86.43 | $86.90 | $84.30 | $85.79 | $85.58 | 1,511,492 |
| 2020-02-21 | $91.61 | $92.05 | $90.24 | $91.76 | $91.53 | 771,738 |
| 2020-02-20 | $90.00 | $94.98 | $89.31 | $92.86 | $92.63 | 1,343,536 |
| 2020-02-19 | $88.67 | $90.64 | $88.58 | $89.94 | $89.72 | 747,001 |
| 2020-02-18 | $88.04 | $88.81 | $87.98 | $88.68 | $88.46 | 816,143 |
| 2020-02-14 | $87.90 | $88.30 | $87.01 | $87.94 | $87.72 | 369,185 |
| 2020-02-13 | $88.11 | $88.72 | $87.54 | $87.75 | $87.53 | 406,279 |
| 2020-02-12 | $88.95 | $89.73 | $88.40 | $88.98 | $88.76 | 512,065 |
| 2020-02-11 | $89.27 | $90.76 | $88.32 | $88.48 | $88.26 | 516,094 |
| 2020-02-10 | $87.49 | $88.73 | $87.01 | $88.70 | $88.48 | 1,064,833 |
| 2020-02-07 | $88.23 | $88.78 | $87.59 | $88.01 | $87.79 | 972,381 |
| 2020-02-06 | $90.65 | $90.65 | $88.71 | $88.97 | $88.75 | 529,137 |
| 2020-02-05 | $89.08 | $90.14 | $88.59 | $90.14 | $89.92 | 932,354 |
| 2020-02-04 | $87.49 | $88.88 | $87.41 | $88.03 | $87.81 | 715,876 |
| 2020-02-03 | $85.13 | $87.14 | $85.13 | $85.95 | $85.74 | 942,467 |
| 2020-01-31 | $85.55 | $85.68 | $84.29 | $84.54 | $84.33 | 1,055,145 |
| 2020-01-30 | $84.06 | $85.95 | $83.90 | $85.92 | $85.71 | 979,554 |
| 2020-01-29 | $85.10 | $85.98 | $84.85 | $85.34 | $85.13 | 391,133 |
| 2020-01-28 | $84.22 | $85.00 | $83.96 | $84.76 | $84.55 | 729,237 |
| 2020-01-27 | $81.16 | $84.04 | $81.16 | $83.61 | $83.40 | 1,112,674 |
| 2020-01-24 | $85.93 | $86.00 | $83.38 | $84.20 | $83.99 | 599,259 |
| 2020-01-23 | $85.00 | $86.11 | $84.13 | $85.79 | $85.58 | 679,295 |
| 2020-01-22 | $86.09 | $87.82 | $85.92 | $86.00 | $85.79 | 689,762 |
| 2020-01-21 | $87.18 | $87.40 | $85.34 | $85.77 | $85.56 | 801,719 |
| 2020-01-17 | $87.89 | $88.80 | $87.80 | $88.19 | $87.97 | 356,474 |
| 2020-01-16 | $86.67 | $87.70 | $86.67 | $87.57 | $87.35 | 467,264 |
| 2020-01-15 | $86.60 | $87.22 | $86.11 | $86.23 | $86.02 | 323,201 |
| 2020-01-14 | $86.41 | $87.27 | $86.35 | $86.76 | $86.54 | 434,258 |
| 2020-01-13 | $86.21 | $86.86 | $86.01 | $86.56 | $86.34 | 274,060 |
| 2020-01-10 | $87.33 | $87.33 | $85.78 | $86.06 | $85.85 | 670,118 |
| 2020-01-09 | $88.26 | $88.44 | $87.22 | $87.35 | $87.13 | 515,442 |
| 2020-01-08 | $86.47 | $88.09 | $86.15 | $87.65 | $87.43 | 571,473 |
| 2020-01-07 | $87.30 | $87.95 | $86.39 | $86.54 | $86.32 | 779,327 |
| 2020-01-06 | $88.10 | $88.36 | $87.32 | $87.59 | $87.37 | 806,725 |
| 2020-01-03 | $88.27 | $89.06 | $88.10 | $88.90 | $88.68 | 459,910 |
| 2020-01-02 | $90.09 | $90.57 | $88.84 | $89.17 | $88.95 | 525,989 |
| 2019-12-31 | $90.05 | $90.47 | $89.48 | $89.71 | $89.49 | 399,967 |
| 2019-12-30 | $90.75 | $90.93 | $89.98 | $90.11 | $89.89 | 272,224 |
| 2019-12-27 | $90.93 | $91.13 | $90.46 | $90.68 | $90.45 | 328,725 |
| 2019-12-26 | $89.95 | $90.89 | $89.74 | $90.70 | $90.47 | 382,194 |
| 2019-12-24 | $89.70 | $90.08 | $89.48 | $89.74 | $89.52 | 268,557 |
| 2019-12-23 | $88.98 | $89.80 | $88.86 | $89.48 | $89.26 | 457,245 |
| 2019-12-20 | $88.07 | $88.87 | $87.78 | $88.77 | $88.55 | 802,381 |
| 2019-12-19 | $86.30 | $88.19 | $86.30 | $87.65 | $87.43 | 1,141,072 |
| 2019-12-18 | $85.44 | $85.89 | $85.11 | $85.74 | $85.53 | 437,379 |
| 2019-12-17 | $84.78 | $85.86 | $84.75 | $85.35 | $85.14 | 560,038 |
| 2019-12-16 | $83.99 | $85.63 | $83.98 | $84.98 | $84.77 | 782,629 |
| 2019-12-13 | $82.66 | $83.62 | $82.40 | $83.47 | $83.26 | 496,470 |
| 2019-12-12 | $81.08 | $82.65 | $80.97 | $82.50 | $82.29 | 569,050 |
| 2019-12-11 | $80.47 | $81.42 | $80.03 | $81.08 | $80.88 | 391,955 |
| 2019-12-10 | $80.01 | $80.60 | $79.78 | $79.96 | $79.76 | 234,189 |
| 2019-12-09 | $80.91 | $81.14 | $80.06 | $80.12 | $79.92 | 349,779 |
| 2019-12-06 | $80.53 | $81.20 | $80.40 | $80.92 | $80.72 | 472,575 |
| 2019-12-05 | $79.99 | $80.33 | $79.63 | $79.92 | $79.72 | 430,171 |
| 2019-12-04 | $79.46 | $79.90 | $79.45 | $79.55 | $79.35 | 343,986 |
| 2019-12-03 | $79.96 | $80.15 | $79.08 | $79.33 | $79.13 | 546,898 |
| 2019-12-02 | $80.98 | $81.63 | $80.63 | $80.87 | $80.67 | 650,448 |
| 2019-11-29 | $81.09 | $81.55 | $80.65 | $80.80 | $80.60 | 274,752 |
| 2019-11-27 | $80.25 | $81.33 | $80.25 | $81.12 | $80.92 | 228,726 |
| 2019-11-26 | $79.89 | $80.66 | $79.67 | $80.25 | $80.05 | 409,483 |
| 2019-11-25 | $78.91 | $79.91 | $78.39 | $79.79 | $79.59 | 479,395 |
| 2019-11-22 | $77.61 | $78.66 | $77.25 | $78.62 | $78.24 | 394,109 |
| 2019-11-21 | $78.12 | $78.21 | $76.48 | $77.41 | $77.03 | 370,649 |
| 2019-11-20 | $78.97 | $79.43 | $77.66 | $78.25 | $77.87 | 567,345 |
| 2019-11-19 | $78.93 | $79.94 | $78.73 | $79.48 | $79.09 | 449,387 |
| 2019-11-18 | $78.03 | $78.77 | $77.66 | $78.65 | $78.27 | 572,584 |
| 2019-11-15 | $77.48 | $78.31 | $77.05 | $77.96 | $77.58 | 291,891 |
| 2019-11-14 | $75.75 | $77.03 | $75.39 | $76.93 | $76.56 | 298,932 |
| 2019-11-13 | $75.92 | $76.10 | $75.39 | $75.78 | $75.41 | 405,666 |
| 2019-11-12 | $76.52 | $77.02 | $75.97 | $76.16 | $75.79 | 287,978 |
| 2019-11-11 | $77.32 | $77.32 | $76.26 | $76.39 | $76.02 | 426,920 |
| 2019-11-08 | $77.59 | $77.80 | $76.63 | $77.77 | $77.39 | 268,616 |
| 2019-11-07 | $78.75 | $79.17 | $77.70 | $77.78 | $77.40 | 445,840 |
| 2019-11-06 | $77.98 | $78.49 | $77.20 | $78.21 | $77.83 | 591,786 |
| 2019-11-05 | $77.04 | $78.83 | $77.04 | $78.02 | $77.64 | 914,909 |
| 2019-11-04 | $75.71 | $77.27 | $75.41 | $77.19 | $76.81 | 707,029 |
| 2019-11-01 | $75.15 | $75.80 | $74.47 | $75.33 | $74.96 | 803,596 |
| 2019-10-31 | $72.80 | $75.64 | $72.80 | $74.74 | $74.38 | 1,660,792 |
| 2019-10-30 | $73.26 | $73.52 | $71.67 | $73.17 | $72.81 | 931,538 |
| 2019-10-29 | $73.23 | $73.56 | $72.65 | $72.95 | $72.60 | 360,046 |
| 2019-10-28 | $73.85 | $74.25 | $73.00 | $73.11 | $72.75 | 455,511 |
| 2019-10-25 | $72.36 | $73.85 | $72.36 | $73.54 | $73.18 | 670,150 |
| 2019-10-24 | $72.70 | $72.82 | $72.12 | $72.56 | $72.21 | 676,831 |
| 2019-10-23 | $70.30 | $72.24 | $69.03 | $72.20 | $71.85 | 745,512 |
| 2019-10-22 | $71.40 | $71.53 | $70.55 | $70.59 | $70.25 | 442,119 |
| 2019-10-21 | $70.37 | $71.59 | $70.23 | $71.33 | $70.98 | 693,404 |
| 2019-10-18 | $69.61 | $70.37 | $69.29 | $70.00 | $69.66 | 692,350 |
| 2019-10-17 | $69.89 | $70.16 | $69.49 | $69.93 | $69.59 | 812,551 |
| 2019-10-16 | $70.22 | $70.66 | $69.30 | $69.97 | $69.63 | 838,525 |
| 2019-10-15 | $70.41 | $70.95 | $69.96 | $70.55 | $70.21 | 503,540 |
| 2019-10-14 | $71.26 | $71.68 | $69.93 | $70.33 | $69.99 | 800,896 |
| 2019-10-11 | $71.05 | $72.46 | $71.04 | $71.70 | $71.35 | 462,736 |
| 2019-10-10 | $70.26 | $70.95 | $69.46 | $70.01 | $69.67 | 602,680 |
| 2019-10-09 | $70.84 | $70.95 | $70.09 | $70.30 | $69.96 | 374,817 |
| 2019-10-08 | $70.67 | $70.86 | $69.63 | $70.31 | $69.97 | 653,782 |
| 2019-10-07 | $72.07 | $72.07 | $70.99 | $71.15 | $70.80 | 577,750 |
| 2019-10-04 | $72.14 | $72.80 | $72.01 | $72.34 | $71.99 | 340,799 |
| 2019-10-03 | $72.30 | $72.61 | $71.21 | $72.11 | $71.76 | 1,073,584 |
| 2019-10-02 | $72.69 | $72.69 | $71.66 | $72.36 | $72.01 | 463,864 |
| 2019-10-01 | $73.72 | $74.71 | $72.95 | $73.07 | $72.71 | 423,609 |
| 2019-09-30 | $73.25 | $73.95 | $72.87 | $73.67 | $73.31 | 1,031,281 |
| 2019-09-27 | $73.26 | $73.70 | $72.55 | $72.87 | $72.52 | 313,123 |
| 2019-09-26 | $74.22 | $74.22 | $72.76 | $73.05 | $72.70 | 417,302 |
| 2019-09-25 | $74.13 | $75.07 | $73.58 | $74.57 | $74.21 | 552,685 |
| 2019-09-24 | $75.98 | $76.01 | $74.08 | $74.34 | $73.98 | 530,862 |
| 2019-09-23 | $75.21 | $76.23 | $75.17 | $75.73 | $75.36 | 487,292 |
| 2019-09-20 | $76.52 | $76.97 | $75.57 | $75.61 | $75.24 | 667,742 |
| 2019-09-19 | $76.95 | $77.23 | $76.04 | $76.75 | $76.38 | 787,243 |
| 2019-09-18 | $76.27 | $76.27 | $75.15 | $75.67 | $75.30 | 366,234 |
| 2019-09-17 | $75.68 | $76.57 | $75.48 | $76.33 | $75.96 | 478,826 |
| 2019-09-16 | $76.47 | $76.86 | $75.75 | $75.97 | $75.60 | 512,383 |
| 2019-09-13 | $76.10 | $77.86 | $76.10 | $77.28 | $76.90 | 901,148 |
| 2019-09-12 | $76.46 | $77.11 | $75.77 | $75.83 | $75.46 | 503,391 |
| 2019-09-11 | $76.02 | $76.91 | $75.26 | $76.29 | $75.92 | 517,098 |
| 2019-09-10 | $74.48 | $75.79 | $73.99 | $75.73 | $75.36 | 530,234 |
| 2019-09-09 | $73.90 | $74.95 | $73.57 | $74.73 | $74.37 | 562,917 |
| 2019-09-06 | $74.09 | $74.80 | $73.47 | $73.62 | $73.26 | 637,106 |
| 2019-09-05 | $73.33 | $74.70 | $73.25 | $74.62 | $74.26 | 562,823 |
| 2019-09-04 | $72.21 | $73.00 | $72.07 | $72.67 | $72.32 | 675,504 |
| 2019-09-03 | $71.67 | $71.86 | $70.87 | $71.41 | $71.06 | 745,975 |
| 2019-08-30 | $72.48 | $72.56 | $71.84 | $72.15 | $71.80 | 521,314 |
| 2019-08-29 | $72.25 | $72.81 | $72.07 | $72.11 | $71.76 | 509,571 |
| 2019-08-28 | $71.27 | $71.91 | $70.80 | $71.60 | $71.25 | 718,416 |
| 2019-08-27 | $72.41 | $72.62 | $71.36 | $71.45 | $71.10 | 494,739 |
| 2019-08-26 | $72.66 | $72.87 | $71.59 | $72.04 | $71.69 | 672,386 |
| 2019-08-23 | $73.47 | $73.88 | $72.09 | $72.26 | $71.72 | 526,445 |
| 2019-08-22 | $74.04 | $74.63 | $73.22 | $73.60 | $73.05 | 651,696 |
| 2019-08-21 | $76.08 | $76.08 | $73.77 | $74.02 | $73.47 | 856,431 |
| 2019-08-20 | $75.46 | $76.17 | $75.17 | $75.48 | $74.92 | 372,964 |
| 2019-08-19 | $74.52 | $76.02 | $74.52 | $75.66 | $75.09 | 560,607 |
| 2019-08-16 | $73.76 | $74.82 | $73.57 | $74.51 | $73.95 | 961,249 |
| 2019-08-15 | $73.31 | $73.75 | $72.56 | $73.16 | $72.61 | 501,257 |
| 2019-08-14 | $74.41 | $74.41 | $71.51 | $73.00 | $72.45 | 780,181 |
| 2019-08-13 | $73.69 | $75.83 | $73.41 | $75.59 | $75.02 | 587,764 |
| 2019-08-12 | $75.38 | $75.45 | $73.99 | $73.99 | $73.44 | 317,000 |
| 2019-08-09 | $75.88 | $76.14 | $75.22 | $75.48 | $74.92 | 453,211 |
| 2019-08-08 | $75.10 | $75.96 | $74.75 | $75.77 | $75.20 | 422,124 |
| 2019-08-07 | $73.60 | $74.90 | $72.66 | $74.47 | $73.91 | 681,949 |
| 2019-08-06 | $74.64 | $75.45 | $73.87 | $74.30 | $73.74 | 707,786 |
| 2019-08-05 | $74.95 | $75.15 | $73.75 | $74.01 | $73.46 | 991,439 |
| 2019-08-02 | $76.17 | $77.28 | $75.94 | $76.22 | $75.65 | 842,930 |
| 2019-08-01 | $78.00 | $78.20 | $76.00 | $76.49 | $75.92 | 1,110,079 |
| 2019-07-31 | $78.80 | $79.39 | $76.72 | $77.35 | $76.77 | 680,955 |
| 2019-07-30 | $78.14 | $78.96 | $77.16 | $78.95 | $78.36 | 400,896 |
| 2019-07-29 | $78.19 | $78.99 | $78.05 | $78.70 | $78.11 | 311,377 |
| 2019-07-26 | $78.43 | $78.65 | $78.09 | $78.36 | $77.77 | 388,812 |
| 2019-07-25 | $77.71 | $78.46 | $77.50 | $78.05 | $77.47 | 319,994 |
| 2019-07-24 | $77.92 | $78.38 | $76.84 | $78.01 | $77.43 | 312,386 |
| 2019-07-23 | $77.42 | $78.35 | $76.64 | $78.21 | $77.63 | 477,462 |
| 2019-07-22 | $77.58 | $77.58 | $76.48 | $76.78 | $76.21 | 820,614 |
| 2019-07-19 | $78.64 | $78.71 | $77.53 | $77.53 | $76.95 | 441,614 |
| 2019-07-18 | $79.22 | $79.44 | $78.21 | $78.40 | $77.81 | 539,487 |
| 2019-07-17 | $80.59 | $81.57 | $79.11 | $79.31 | $78.72 | 1,659,597 |
| 2019-07-16 | $78.36 | $80.96 | $78.26 | $80.68 | $80.08 | 1,213,488 |
| 2019-07-15 | $77.26 | $78.35 | $76.86 | $78.18 | $77.60 | 509,906 |
| 2019-07-12 | $76.87 | $77.91 | $76.87 | $77.58 | $77.00 | 506,011 |
| 2019-07-11 | $76.81 | $77.30 | $76.09 | $76.92 | $76.34 | 317,972 |
| 2019-07-10 | $77.07 | $77.38 | $76.47 | $77.09 | $76.51 | 358,645 |
| 2019-07-09 | $77.24 | $77.24 | $75.78 | $76.60 | $76.03 | 471,592 |
| 2019-07-08 | $77.30 | $77.64 | $76.96 | $77.64 | $77.06 | 308,515 |
| 2019-07-05 | $77.74 | $77.75 | $76.86 | $77.52 | $76.94 | 266,194 |
| 2019-07-03 | $76.57 | $78.00 | $76.57 | $77.98 | $77.40 | 317,100 |
| 2019-07-02 | $76.81 | $76.81 | $76.06 | $76.51 | $75.94 | 297,532 |
| 2019-07-01 | $77.56 | $78.24 | $76.37 | $76.71 | $76.14 | 578,011 |
| 2019-06-28 | $75.38 | $76.30 | $74.91 | $76.13 | $75.56 | 441,006 |
| 2019-06-27 | $73.79 | $75.16 | $73.60 | $75.16 | $74.60 | 449,465 |
| 2019-06-26 | $73.30 | $73.80 | $72.97 | $73.55 | $73.00 | 634,296 |
| 2019-06-25 | $74.49 | $75.11 | $73.10 | $73.25 | $72.70 | 405,900 |
| 2019-06-24 | $74.85 | $75.18 | $74.29 | $74.55 | $73.99 | 404,704 |
| 2019-06-21 | $75.25 | $75.35 | $74.85 | $74.91 | $74.35 | 306,372 |
| 2019-06-20 | $75.70 | $75.96 | $75.14 | $75.48 | $74.92 | 338,536 |
| 2019-06-19 | $76.05 | $76.52 | $74.70 | $75.33 | $74.77 | 365,521 |
| 2019-06-18 | $74.92 | $76.68 | $74.92 | $76.02 | $75.45 | 773,549 |
| 2019-06-17 | $74.63 | $74.81 | $73.93 | $74.44 | $73.88 | 361,395 |
| 2019-06-14 | $74.86 | $74.95 | $74.13 | $74.64 | $74.08 | 266,365 |
| 2019-06-13 | $75.11 | $75.24 | $74.32 | $74.89 | $74.33 | 235,178 |
| 2019-06-12 | $75.01 | $75.35 | $74.53 | $74.83 | $74.27 | 218,423 |
| 2019-06-11 | $74.90 | $75.98 | $74.79 | $75.04 | $74.48 | 271,406 |
| 2019-06-10 | $74.12 | $74.99 | $74.07 | $74.65 | $74.09 | 322,091 |
| 2019-06-07 | $72.93 | $74.20 | $72.93 | $73.62 | $73.07 | 280,682 |
| 2019-06-06 | $72.73 | $73.06 | $71.93 | $72.59 | $72.05 | 455,137 |
| 2019-06-05 | $73.22 | $73.39 | $71.61 | $72.85 | $72.31 | 491,542 |
| 2019-06-04 | $72.25 | $73.08 | $71.72 | $73.00 | $72.45 | 481,746 |
| 2019-06-03 | $72.25 | $72.69 | $71.01 | $71.57 | $71.03 | 522,655 |
| 2019-05-31 | $71.80 | $72.40 | $71.21 | $72.24 | $71.70 | 757,264 |
| 2019-05-30 | $72.68 | $73.42 | $72.17 | $72.40 | $71.86 | 485,086 |
| 2019-05-29 | $73.23 | $73.23 | $71.87 | $72.50 | $71.96 | 584,165 |
| 2019-05-28 | $74.27 | $74.74 | $73.30 | $73.48 | $72.93 | 637,682 |
| 2019-05-24 | $74.98 | $75.12 | $74.23 | $74.47 | $73.72 | 544,564 |
| 2019-05-23 | $75.07 | $75.37 | $74.26 | $74.48 | $73.73 | 320,577 |
| 2019-05-22 | $76.22 | $76.55 | $75.28 | $75.59 | $74.83 | 368,269 |
| 2019-05-21 | $76.30 | $76.82 | $76.14 | $76.56 | $75.79 | 819,226 |
| 2019-05-20 | $76.91 | $77.14 | $75.15 | $75.77 | $75.01 | 555,658 |
| 2019-05-17 | $77.79 | $78.21 | $77.33 | $77.39 | $76.61 | 322,253 |
| 2019-05-16 | $77.82 | $78.54 | $77.65 | $78.33 | $77.54 | 262,699 |
| 2019-05-15 | $75.90 | $77.63 | $75.67 | $77.54 | $76.76 | 720,809 |
| 2019-05-14 | $75.22 | $77.02 | $75.07 | $76.37 | $75.60 | 391,776 |
| 2019-05-13 | $75.09 | $75.32 | $74.23 | $74.75 | $74.00 | 512,498 |
| 2019-05-10 | $76.74 | $76.94 | $75.65 | $76.38 | $75.61 | 500,875 |
| 2019-05-09 | $76.49 | $77.46 | $75.85 | $77.41 | $76.63 | 446,180 |
| 2019-05-08 | $76.50 | $76.91 | $76.15 | $76.56 | $75.79 | 547,469 |
| 2019-05-07 | $76.86 | $77.30 | $76.14 | $76.75 | $75.98 | 637,298 |
| 2019-05-06 | $76.66 | $77.67 | $75.96 | $77.40 | $76.62 | 658,574 |
| 2019-05-03 | $77.44 | $78.36 | $76.75 | $77.61 | $76.83 | 714,017 |
| 2019-05-02 | $78.31 | $79.65 | $77.12 | $77.37 | $76.59 | 551,079 |
| 2019-05-01 | $77.84 | $79.35 | $77.48 | $78.76 | $77.97 | 858,393 |
| 2019-04-30 | $76.52 | $77.40 | $75.70 | $76.73 | $75.96 | 412,956 |
| 2019-04-29 | $76.40 | $77.50 | $76.19 | $76.50 | $75.73 | 375,074 |
| 2019-04-26 | $76.12 | $77.07 | $76.12 | $76.92 | $76.15 | 343,416 |
| 2019-04-25 | $75.65 | $76.50 | $75.25 | $75.98 | $75.22 | 460,386 |
| 2019-04-24 | $75.58 | $76.37 | $75.37 | $75.83 | $75.07 | 498,668 |
| 2019-04-23 | $76.32 | $76.95 | $75.88 | $76.56 | $75.79 | 553,799 |
| 2019-04-22 | $75.60 | $76.30 | $75.60 | $76.24 | $75.47 | 272,286 |
| 2019-04-18 | $76.80 | $76.85 | $75.55 | $76.03 | $75.27 | 320,626 |
| 2019-04-17 | $76.71 | $77.13 | $76.21 | $76.77 | $76.00 | 670,690 |
| 2019-04-16 | $76.45 | $76.85 | $76.00 | $76.63 | $75.86 | 651,814 |
| 2019-04-15 | $76.37 | $76.60 | $75.27 | $76.17 | $75.41 | 405,952 |
| 2019-04-12 | $76.53 | $76.59 | $75.73 | $76.20 | $75.44 | 446,990 |
| 2019-04-11 | $76.17 | $76.31 | $75.70 | $76.14 | $75.38 | 461,254 |
| 2019-04-10 | $75.55 | $76.04 | $75.25 | $75.97 | $75.21 | 264,748 |
| 2019-04-09 | $76.78 | $76.95 | $75.54 | $75.67 | $74.91 | 278,169 |
| 2019-04-08 | $76.68 | $76.99 | $76.18 | $76.94 | $76.17 | 314,884 |
| 2019-04-05 | $75.74 | $76.71 | $75.64 | $76.66 | $75.89 | 303,338 |
| 2019-04-04 | $75.17 | $75.62 | $74.89 | $75.55 | $74.79 | 382,082 |
| 2019-04-03 | $75.08 | $75.67 | $74.65 | $75.15 | $74.40 | 447,157 |
| 2019-04-02 | $73.75 | $74.78 | $73.63 | $74.65 | $73.90 | 495,605 |
| 2019-04-01 | $73.17 | $73.83 | $72.86 | $73.64 | $72.90 | 362,655 |
| 2019-03-29 | $71.83 | $72.66 | $71.72 | $72.57 | $71.84 | 367,840 |
| 2019-03-28 | $71.57 | $71.93 | $71.30 | $71.62 | $70.90 | 726,575 |
| 2019-03-27 | $71.84 | $71.86 | $70.52 | $71.32 | $70.60 | 508,829 |
| 2019-03-26 | $72.12 | $72.51 | $71.55 | $71.85 | $71.13 | 1,032,587 |
| 2019-03-25 | $72.57 | $73.17 | $71.85 | $72.11 | $71.39 | 820,150 |
| 2019-03-22 | $73.02 | $73.62 | $72.98 | $72.98 | $72.25 | 616,253 |
| 2019-03-21 | $71.42 | $73.80 | $71.27 | $73.28 | $72.54 | 1,841,274 |
| 2019-03-20 | $72.57 | $72.65 | $71.15 | $71.67 | $70.95 | 1,811,511 |
| 2019-03-19 | $72.99 | $73.75 | $72.48 | $72.55 | $71.82 | 424,478 |
| 2019-03-18 | $72.72 | $72.99 | $72.40 | $72.69 | $71.96 | 441,622 |
| 2019-03-15 | $72.64 | $73.43 | $72.32 | $72.38 | $71.65 | 1,564,024 |
| 2019-03-14 | $72.47 | $72.75 | $71.93 | $72.36 | $71.63 | 473,969 |
| 2019-03-13 | $72.26 | $73.45 | $72.25 | $72.54 | $71.81 | 580,186 |
| 2019-03-12 | $72.50 | $72.50 | $71.43 | $72.12 | $71.40 | 773,435 |
| 2019-03-11 | $72.99 | $73.00 | $72.04 | $72.35 | $71.62 | 744,077 |
| 2019-03-08 | $72.50 | $72.85 | $71.82 | $72.67 | $71.94 | 506,816 |
| 2019-03-07 | $75.11 | $75.16 | $72.90 | $73.04 | $72.31 | 625,226 |
| 2019-03-06 | $74.70 | $75.57 | $74.46 | $75.30 | $74.54 | 820,141 |
| 2019-03-05 | $74.23 | $75.10 | $73.67 | $74.91 | $74.16 | 833,292 |
| 2019-03-04 | $74.34 | $74.59 | $73.23 | $74.13 | $73.39 | 974,831 |
| 2019-03-01 | $73.17 | $74.13 | $72.57 | $74.07 | $73.33 | 750,796 |
| 2019-02-28 | $73.12 | $73.25 | $72.39 | $72.77 | $72.04 | 701,774 |
| 2019-02-27 | $72.69 | $73.22 | $71.93 | $73.22 | $72.49 | 1,171,771 |
| 2019-02-26 | $73.67 | $74.74 | $73.08 | $73.08 | $72.35 | 956,021 |
| 2019-02-25 | $75.26 | $75.26 | $73.74 | $74.04 | $73.11 | 780,922 |
| 2019-02-22 | $74.81 | $75.69 | $74.35 | $75.00 | $74.05 | 717,117 |
| 2019-02-21 | $74.71 | $75.43 | $74.06 | $74.54 | $73.60 | 927,001 |
| 2019-02-20 | $73.90 | $75.06 | $73.43 | $74.85 | $73.91 | 1,416,488 |
| 2019-02-19 | $72.31 | $74.30 | $71.74 | $74.08 | $73.15 | 1,299,670 |
| 2019-02-15 | $72.79 | $73.95 | $71.89 | $72.34 | $71.43 | 829,775 |
| 2019-02-14 | $72.84 | $73.43 | $70.18 | $72.56 | $71.65 | 1,229,960 |
| 2019-02-13 | $71.23 | $73.76 | $71.23 | $73.43 | $72.50 | 954,160 |
| 2019-02-12 | $71.02 | $71.15 | $70.21 | $70.37 | $69.48 | 458,911 |
| 2019-02-11 | $70.45 | $70.84 | $70.29 | $70.71 | $69.82 | 417,602 |
| 2019-02-08 | $69.43 | $70.22 | $69.43 | $70.20 | $69.32 | 412,529 |
| 2019-02-07 | $70.22 | $70.34 | $69.27 | $69.85 | $68.97 | 274,053 |
| 2019-02-06 | $70.37 | $70.85 | $70.29 | $70.52 | $69.63 | 406,098 |
| 2019-02-05 | $70.91 | $71.20 | $70.25 | $70.45 | $69.56 | 478,728 |
| 2019-02-04 | $70.35 | $70.97 | $70.35 | $70.79 | $69.90 | 269,252 |
| 2019-02-01 | $69.79 | $70.66 | $69.79 | $70.45 | $69.56 | 387,309 |
| 2019-01-31 | $69.11 | $70.12 | $68.63 | $69.91 | $69.03 | 567,430 |
| 2019-01-30 | $68.97 | $69.47 | $68.49 | $69.12 | $68.25 | 312,152 |
| 2019-01-29 | $68.19 | $69.08 | $67.84 | $68.69 | $67.82 | 304,705 |
| 2019-01-28 | $66.94 | $68.53 | $66.83 | $67.99 | $67.13 | 988,182 |
| 2019-01-25 | $67.62 | $67.95 | $67.15 | $67.61 | $66.76 | 398,275 |
| 2019-01-24 | $67.43 | $67.98 | $67.13 | $67.20 | $66.35 | 349,281 |
| 2019-01-23 | $67.51 | $68.03 | $67.03 | $67.30 | $66.45 | 417,145 |
| 2019-01-22 | $67.76 | $68.00 | $66.69 | $67.21 | $66.36 | 336,109 |
| 2019-01-18 | $67.61 | $68.35 | $67.20 | $68.12 | $67.26 | 294,660 |
| 2019-01-17 | $66.71 | $67.34 | $66.45 | $67.05 | $66.20 | 897,759 |
| 2019-01-16 | $67.88 | $68.56 | $67.05 | $67.21 | $66.36 | 614,597 |
| 2019-01-15 | $67.51 | $67.87 | $66.75 | $67.86 | $67.00 | 274,438 |
| 2019-01-14 | $67.71 | $67.74 | $66.82 | $67.10 | $66.25 | 321,266 |
| 2019-01-11 | $67.98 | $68.39 | $67.41 | $68.28 | $67.42 | 436,340 |
| 2019-01-10 | $67.32 | $69.05 | $66.69 | $67.98 | $67.12 | 835,966 |
| 2019-01-09 | $68.65 | $69.05 | $67.81 | $67.90 | $67.04 | 557,962 |
| 2019-01-08 | $66.97 | $68.71 | $66.97 | $68.66 | $67.79 | 1,338,832 |
| 2019-01-07 | $66.63 | $67.92 | $66.40 | $67.61 | $66.76 | 806,700 |
| 2019-01-04 | $65.76 | $67.38 | $65.76 | $67.18 | $66.33 | 868,364 |
| 2019-01-03 | $66.30 | $66.69 | $64.28 | $64.57 | $63.76 | 894,888 |
| 2019-01-02 | $66.51 | $67.26 | $65.78 | $66.96 | $66.12 | 935,070 |
| 2018-12-31 | $67.97 | $68.44 | $67.13 | $67.60 | $66.75 | 490,481 |
| 2018-12-28 | $68.05 | $68.34 | $67.05 | $67.61 | $66.76 | 472,321 |
| 2018-12-27 | $65.92 | $67.55 | $65.31 | $67.55 | $66.70 | 387,783 |
| 2018-12-26 | $63.75 | $66.81 | $63.64 | $66.69 | $65.85 | 663,728 |
| 2018-12-24 | $64.62 | $65.06 | $63.45 | $63.49 | $62.69 | 465,424 |
| 2018-12-21 | $65.43 | $66.07 | $64.20 | $65.00 | $64.18 | 1,012,575 |
| 2018-12-20 | $65.83 | $66.05 | $64.20 | $65.20 | $64.38 | 756,483 |
| 2018-12-19 | $67.91 | $68.70 | $66.33 | $66.60 | $65.76 | 794,899 |
| 2018-12-18 | $67.76 | $68.42 | $67.36 | $67.85 | $66.99 | 500,230 |
| 2018-12-17 | $67.44 | $68.68 | $66.77 | $67.28 | $66.43 | 591,828 |
| 2018-12-14 | $66.81 | $68.29 | $66.46 | $67.62 | $66.77 | 793,162 |
| 2018-12-13 | $67.43 | $67.54 | $66.19 | $67.34 | $66.49 | 912,169 |
| 2018-12-12 | $66.87 | $68.72 | $66.87 | $67.25 | $66.40 | 946,972 |
| 2018-12-11 | $69.76 | $69.95 | $67.36 | $67.42 | $66.57 | 863,849 |
| 2018-12-10 | $69.25 | $69.86 | $68.02 | $68.75 | $67.88 | 1,028,336 |
| 2018-12-07 | $71.00 | $71.35 | $69.04 | $69.43 | $68.55 | 868,808 |
| 2018-12-06 | $68.98 | $71.28 | $68.85 | $71.20 | $70.30 | 639,694 |
| 2018-12-04 | $72.63 | $72.73 | $69.86 | $70.05 | $69.17 | 935,289 |
| 2018-12-03 | $72.35 | $73.35 | $71.27 | $73.06 | $72.14 | 695,654 |
| 2018-11-30 | $71.99 | $72.35 | $70.95 | $71.31 | $70.41 | 695,988 |
| 2018-11-29 | $71.97 | $72.87 | $71.51 | $72.24 | $71.33 | 1,101,878 |
| 2018-11-28 | $70.75 | $72.55 | $70.00 | $72.26 | $71.35 | 1,289,962 |
| 2018-11-27 | $70.81 | $71.30 | $70.31 | $70.69 | $69.80 | 533,902 |
| 2018-11-26 | $70.59 | $71.67 | $70.59 | $70.97 | $69.93 | 567,253 |
| 2018-11-23 | $69.72 | $70.43 | $69.42 | $69.94 | $68.91 | 132,917 |
| 2018-11-21 | $69.80 | $70.86 | $69.64 | $70.02 | $68.99 | 508,707 |
| 2018-11-20 | $68.42 | $69.68 | $67.93 | $69.04 | $68.03 | 512,620 |
| 2018-11-19 | $70.93 | $71.21 | $69.63 | $69.75 | $68.73 | 806,148 |
| 2018-11-16 | $69.96 | $71.28 | $69.96 | $71.03 | $69.99 | 1,011,429 |
| 2018-11-15 | $68.48 | $70.61 | $68.16 | $70.43 | $69.40 | 557,249 |
| 2018-11-14 | $69.20 | $69.62 | $68.39 | $68.90 | $67.89 | 545,151 |
| 2018-11-13 | $68.75 | $69.83 | $68.41 | $68.53 | $67.52 | 486,192 |
| 2018-11-12 | $69.25 | $69.66 | $68.44 | $68.44 | $67.43 | 1,328,082 |
| 2018-11-09 | $70.24 | $70.65 | $69.31 | $69.49 | $68.47 | 723,802 |
| 2018-11-08 | $71.01 | $71.36 | $70.23 | $70.61 | $69.57 | 725,358 |
| 2018-11-07 | $70.61 | $71.63 | $70.54 | $71.39 | $70.34 | 564,421 |
| 2018-11-06 | $70.60 | $71.02 | $68.96 | $70.16 | $69.13 | 784,844 |
| 2018-11-05 | $71.48 | $71.79 | $70.77 | $71.37 | $70.32 | 881,645 |
| 2018-11-02 | $71.86 | $72.47 | $70.85 | $71.43 | $70.38 | 1,136,017 |
| 2018-11-01 | $69.64 | $72.11 | $69.44 | $71.59 | $70.54 | 1,200,531 |
| 2018-10-31 | $68.13 | $70.27 | $67.83 | $69.20 | $68.18 | 1,516,271 |
| 2018-10-30 | $65.56 | $66.70 | $65.25 | $66.42 | $65.44 | 1,148,060 |
| 2018-10-29 | $68.01 | $68.44 | $64.82 | $65.68 | $64.71 | 984,812 |
| 2018-10-26 | $66.50 | $67.94 | $65.78 | $67.03 | $66.05 | 720,639 |
| 2018-10-25 | $66.14 | $67.93 | $65.71 | $67.42 | $66.43 | 770,951 |
| 2018-10-24 | $68.41 | $69.11 | $65.25 | $65.29 | $64.33 | 1,097,784 |
| 2018-10-23 | $68.22 | $68.81 | $67.35 | $68.72 | $67.71 | 880,780 |
| 2018-10-22 | $69.83 | $70.48 | $69.17 | $69.51 | $68.49 | 632,008 |
| 2018-10-19 | $71.18 | $71.41 | $69.60 | $69.64 | $68.62 | 664,790 |
| 2018-10-18 | $72.24 | $72.41 | $71.04 | $71.13 | $70.08 | 587,135 |
| 2018-10-17 | $72.45 | $72.79 | $71.46 | $72.64 | $71.57 | 673,346 |
| 2018-10-16 | $72.03 | $73.15 | $71.72 | $72.63 | $71.56 | 510,889 |
| 2018-10-15 | $71.78 | $72.24 | $71.38 | $71.62 | $70.57 | 617,877 |
| 2018-10-12 | $71.18 | $71.83 | $70.37 | $71.70 | $70.65 | 1,765,404 |
| 2018-10-11 | $70.60 | $71.26 | $69.54 | $70.03 | $69.00 | 1,531,814 |
| 2018-10-10 | $74.44 | $74.53 | $70.71 | $70.79 | $69.75 | 1,444,143 |
| 2018-10-09 | $75.41 | $75.98 | $74.51 | $74.56 | $73.46 | 1,265,043 |
| 2018-10-08 | $75.30 | $76.45 | $74.51 | $76.06 | $74.94 | 600,289 |
| 2018-10-05 | $76.11 | $76.75 | $75.35 | $75.65 | $74.54 | 736,165 |
| 2018-10-04 | $76.84 | $77.37 | $75.17 | $76.02 | $74.90 | 712,133 |
| 2018-10-03 | $77.72 | $77.77 | $76.72 | $77.16 | $76.03 | 1,266,589 |
| 2018-10-02 | $78.78 | $79.31 | $77.63 | $77.89 | $76.75 | 736,007 |
| 2018-10-01 | $80.43 | $80.43 | $78.56 | $78.93 | $77.77 | 1,097,106 |
| 2018-09-28 | $80.61 | $81.23 | $79.49 | $79.59 | $78.42 | 718,945 |
| 2018-09-27 | $78.51 | $80.96 | $78.33 | $80.85 | $79.66 | 1,045,470 |
| 2018-09-26 | $77.55 | $79.50 | $77.31 | $78.82 | $77.66 | 579,411 |
| 2018-09-25 | $77.25 | $77.62 | $76.90 | $77.37 | $76.23 | 330,354 |
| 2018-09-24 | $77.59 | $77.60 | $76.73 | $76.92 | $75.79 | 455,790 |
| 2018-09-21 | $78.75 | $78.94 | $77.82 | $77.93 | $76.78 | 603,438 |
| 2018-09-20 | $78.34 | $78.76 | $77.49 | $78.51 | $77.36 | 652,791 |
| 2018-09-19 | $77.32 | $78.10 | $77.00 | $78.09 | $76.94 | 489,918 |
| 2018-09-18 | $76.70 | $77.26 | $76.33 | $77.20 | $76.07 | 469,564 |
| 2018-09-17 | $77.23 | $77.44 | $76.25 | $76.63 | $75.50 | 518,842 |
| 2018-09-14 | $77.36 | $77.71 | $77.10 | $77.29 | $76.15 | 642,552 |
| 2018-09-13 | $76.76 | $77.83 | $76.70 | $77.26 | $76.12 | 518,288 |
| 2018-09-12 | $76.26 | $76.77 | $75.87 | $76.72 | $75.59 | 412,491 |
| 2018-09-11 | $75.58 | $76.44 | $75.46 | $76.07 | $74.95 | 643,752 |
| 2018-09-10 | $76.46 | $76.54 | $75.69 | $75.98 | $74.86 | 601,043 |
| 2018-09-07 | $75.77 | $76.15 | $74.72 | $76.13 | $75.01 | 489,190 |
| 2018-09-06 | $75.93 | $76.19 | $75.43 | $75.68 | $74.57 | 423,735 |
| 2018-09-05 | $77.15 | $77.22 | $75.86 | $75.88 | $74.77 | 618,565 |
| 2018-09-04 | $77.36 | $77.65 | $76.55 | $77.49 | $76.20 | 472,768 |
| 2018-08-31 | $77.59 | $77.91 | $76.97 | $77.36 | $76.07 | 535,640 |
| 2018-08-30 | $78.60 | $78.87 | $77.60 | $77.74 | $76.45 | 444,500 |
| 2018-08-29 | $78.91 | $79.31 | $78.48 | $78.79 | $77.48 | 408,138 |
| 2018-08-28 | $78.32 | $78.61 | $78.10 | $78.38 | $77.08 | 566,661 |
| 2018-08-27 | $77.69 | $78.70 | $77.69 | $78.01 | $76.71 | 441,471 |
| 2018-08-24 | $77.63 | $77.89 | $77.35 | $77.44 | $76.15 | 405,374 |
| 2018-08-23 | $78.59 | $78.94 | $77.25 | $77.26 | $75.97 | 417,621 |
| 2018-08-22 | $78.84 | $79.23 | $78.38 | $78.60 | $77.29 | 391,557 |
| 2018-08-21 | $77.93 | $79.34 | $77.93 | $78.84 | $77.53 | 748,048 |
| 2018-08-20 | $78.57 | $78.93 | $77.94 | $77.95 | $76.65 | 842,764 |
| 2018-08-17 | $77.85 | $78.53 | $77.35 | $78.39 | $77.09 | 447,892 |
| 2018-08-16 | $77.49 | $78.65 | $77.49 | $77.95 | $76.65 | 722,859 |
| 2018-08-15 | $76.83 | $77.11 | $75.91 | $76.99 | $75.71 | 604,006 |
| 2018-08-14 | $76.79 | $77.68 | $76.13 | $77.59 | $76.30 | 751,222 |
| 2018-08-13 | $77.75 | $78.09 | $76.49 | $76.63 | $75.36 | 575,652 |
| 2018-08-10 | $78.58 | $78.70 | $77.40 | $77.68 | $76.39 | 495,090 |
| 2018-08-09 | $78.71 | $79.30 | $78.00 | $78.69 | $77.38 | 587,147 |
| 2018-08-08 | $78.83 | $79.56 | $78.37 | $78.46 | $77.15 | 705,850 |
| 2018-08-07 | $78.42 | $78.78 | $77.96 | $78.63 | $77.32 | 658,430 |
| 2018-08-06 | $78.19 | $79.06 | $77.63 | $78.81 | $77.50 | 433,790 |
| 2018-08-03 | $79.63 | $79.66 | $77.85 | $78.34 | $77.04 | 712,622 |
| 2018-08-02 | $78.96 | $79.35 | $77.93 | $79.33 | $78.01 | 849,547 |
| 2018-08-01 | $80.57 | $81.31 | $78.34 | $79.41 | $78.09 | 1,029,084 |
| 2018-07-31 | $77.07 | $78.23 | $76.81 | $78.23 | $76.93 | 906,672 |
| 2018-07-30 | $78.45 | $78.90 | $76.86 | $76.95 | $75.67 | 543,909 |
| 2018-07-27 | $80.72 | $81.27 | $78.40 | $78.44 | $77.13 | 909,601 |
| 2018-07-26 | $80.13 | $81.09 | $80.03 | $80.52 | $79.18 | 604,748 |
| 2018-07-25 | $79.68 | $80.53 | $78.72 | $80.39 | $79.05 | 696,860 |
| 2018-07-24 | $82.05 | $82.05 | $79.30 | $79.90 | $78.57 | 714,696 |
| 2018-07-23 | $82.33 | $82.33 | $81.25 | $81.29 | $79.94 | 490,927 |
| 2018-07-20 | $82.48 | $82.88 | $82.00 | $82.30 | $80.93 | 450,082 |
| 2018-07-19 | $81.58 | $82.80 | $80.94 | $82.35 | $80.98 | 710,378 |
| 2018-07-18 | $81.60 | $83.28 | $81.60 | $83.01 | $81.63 | 636,367 |
| 2018-07-17 | $80.76 | $81.39 | $80.76 | $81.28 | $79.93 | 320,118 |
| 2018-07-16 | $81.44 | $81.45 | $80.32 | $80.85 | $79.50 | 313,039 |
| 2018-07-13 | $80.37 | $81.34 | $80.37 | $81.22 | $79.87 | 463,136 |
| 2018-07-12 | $80.00 | $80.72 | $79.20 | $80.64 | $79.30 | 539,955 |
| 2018-07-11 | $80.21 | $80.41 | $78.91 | $79.57 | $78.25 | 869,923 |
| 2018-07-10 | $80.06 | $81.10 | $80.06 | $80.48 | $79.14 | 689,060 |
| 2018-07-09 | $80.54 | $81.24 | $79.82 | $80.61 | $79.27 | 786,093 |
| 2018-07-06 | $78.42 | $80.78 | $78.03 | $80.10 | $78.77 | 915,773 |
| 2018-07-05 | $78.11 | $78.60 | $77.89 | $78.48 | $77.17 | 601,261 |
| 2018-07-03 | $77.44 | $78.40 | $77.00 | $77.95 | $76.65 | 694,954 |
| 2018-07-02 | $76.42 | $77.28 | $76.13 | $77.20 | $75.92 | 704,450 |
| 2018-06-29 | $76.52 | $77.57 | $76.52 | $77.15 | $75.87 | 588,778 |
| 2018-06-28 | $76.61 | $76.61 | $75.43 | $76.51 | $75.24 | 886,842 |
| 2018-06-27 | $78.77 | $79.03 | $76.76 | $76.79 | $75.51 | 890,224 |
| 2018-06-26 | $77.77 | $78.76 | $77.58 | $78.36 | $77.06 | 1,056,705 |
| 2018-06-25 | $78.57 | $78.71 | $77.66 | $77.82 | $76.53 | 1,022,641 |
| 2018-06-22 | $80.25 | $80.56 | $78.99 | $79.26 | $77.94 | 1,377,736 |
| 2018-06-21 | $81.74 | $81.96 | $79.74 | $79.89 | $78.56 | 1,267,767 |
| 2018-06-20 | $82.34 | $82.73 | $81.45 | $81.55 | $80.19 | 536,878 |
| 2018-06-19 | $82.75 | $83.34 | $81.64 | $82.29 | $80.92 | 386,897 |
| 2018-06-18 | $82.93 | $83.98 | $82.36 | $83.63 | $82.24 | 712,131 |
| 2018-06-15 | $82.73 | $83.69 | $82.30 | $83.69 | $82.15 | 455,497 |
| 2018-06-14 | $83.38 | $83.41 | $82.53 | $83.00 | $81.47 | 440,180 |
| 2018-06-13 | $82.92 | $84.16 | $82.73 | $82.87 | $81.35 | 902,113 |
| 2018-06-12 | $83.89 | $84.37 | $82.79 | $82.92 | $81.39 | 1,867,870 |
| 2018-06-11 | $82.75 | $83.53 | $82.50 | $83.52 | $81.98 | 572,748 |
| 2018-06-08 | $83.61 | $83.72 | $82.19 | $82.63 | $81.11 | 438,751 |
| 2018-06-07 | $84.35 | $84.53 | $83.71 | $83.93 | $82.39 | 627,037 |
| 2018-06-06 | $83.70 | $84.24 | $83.04 | $84.14 | $82.59 | 778,780 |
| 2018-06-05 | $83.86 | $84.89 | $83.43 | $83.54 | $82.00 | 640,856 |
| 2018-06-04 | $84.50 | $84.50 | $83.65 | $84.24 | $82.69 | 436,777 |
| 2018-06-01 | $82.16 | $84.66 | $81.96 | $84.18 | $82.63 | 1,100,532 |
| 2018-05-31 | $81.89 | $82.50 | $81.27 | $81.73 | $80.23 | 505,518 |
| 2018-05-30 | $80.24 | $82.62 | $80.05 | $82.02 | $80.51 | 672,205 |
| 2018-05-29 | $80.19 | $80.81 | $79.65 | $79.75 | $78.28 | 588,860 |
| 2018-05-25 | $80.70 | $81.37 | $80.47 | $80.86 | $79.37 | 346,927 |
| 2018-05-24 | $80.93 | $81.46 | $80.65 | $80.96 | $79.47 | 723,956 |
| 2018-05-23 | $80.19 | $80.91 | $80.12 | $80.87 | $79.38 | 401,223 |
| 2018-05-22 | $81.48 | $81.88 | $80.32 | $80.49 | $79.01 | 679,413 |
| 2018-05-21 | $81.50 | $82.12 | $81.14 | $81.21 | $79.72 | 576,576 |
| 2018-05-18 | $81.18 | $81.57 | $79.92 | $81.19 | $79.70 | 750,237 |
| 2018-05-17 | $81.27 | $82.12 | $80.85 | $81.07 | $79.58 | 1,105,668 |
| 2018-05-16 | $80.40 | $81.77 | $79.92 | $81.27 | $79.77 | 962,718 |
| 2018-05-15 | $80.85 | $80.90 | $79.66 | $80.36 | $78.88 | 1,138,229 |
| 2018-05-14 | $81.84 | $81.94 | $81.17 | $81.26 | $79.76 | 919,277 |
| 2018-05-11 | $81.42 | $82.00 | $81.05 | $81.60 | $80.10 | 1,289,295 |
| 2018-05-10 | $81.07 | $81.65 | $80.82 | $81.20 | $79.71 | 892,292 |
| 2018-05-09 | $80.99 | $81.56 | $79.88 | $81.26 | $79.76 | 1,067,742 |
| 2018-05-08 | $78.82 | $80.82 | $78.20 | $80.72 | $79.23 | 1,332,873 |
| 2018-05-07 | $78.39 | $79.35 | $77.86 | $79.08 | $77.63 | 753,702 |
| 2018-05-04 | $78.07 | $79.34 | $76.86 | $78.46 | $77.02 | 1,019,103 |
| 2018-05-03 | $76.40 | $79.43 | $76.35 | $78.01 | $76.57 | 2,179,794 |
| 2018-05-02 | $76.97 | $77.22 | $75.35 | $75.63 | $74.24 | 1,203,223 |
| 2018-05-01 | $76.67 | $77.21 | $75.48 | $76.93 | $75.51 | 673,654 |
| 2018-04-30 | $77.33 | $77.74 | $76.54 | $76.87 | $75.46 | 660,649 |
| 2018-04-27 | $78.29 | $78.68 | $76.58 | $77.07 | $75.65 | 988,373 |
| 2018-04-26 | $78.47 | $78.52 | $77.44 | $78.13 | $76.69 | 770,936 |
| 2018-04-25 | $77.55 | $78.46 | $77.03 | $78.02 | $76.58 | 627,550 |
| 2018-04-24 | $78.20 | $78.78 | $77.04 | $77.51 | $76.08 | 732,805 |
| 2018-04-23 | $78.17 | $78.60 | $77.62 | $78.11 | $76.67 | 533,980 |
| 2018-04-20 | $77.60 | $78.59 | $77.60 | $78.24 | $76.80 | 650,544 |
| 2018-04-19 | $78.41 | $79.03 | $77.73 | $77.97 | $76.54 | 440,091 |
| 2018-04-18 | $78.04 | $79.45 | $77.83 | $78.81 | $77.36 | 507,884 |
| 2018-04-17 | $77.70 | $78.48 | $77.45 | $77.93 | $76.50 | 893,593 |
| 2018-04-16 | $76.46 | $77.48 | $76.46 | $77.11 | $75.69 | 455,810 |
| 2018-04-13 | $76.85 | $77.43 | $75.75 | $75.95 | $74.55 | 709,702 |
| 2018-04-12 | $76.15 | $77.11 | $75.83 | $76.42 | $75.01 | 1,302,081 |
| 2018-04-11 | $74.77 | $76.24 | $74.69 | $75.62 | $74.23 | 1,704,737 |
| 2018-04-10 | $75.63 | $75.89 | $73.95 | $74.06 | $72.70 | 844,721 |
| 2018-04-09 | $75.38 | $76.18 | $74.98 | $75.08 | $73.70 | 793,514 |
| 2018-04-06 | $76.77 | $77.08 | $74.56 | $74.91 | $73.53 | 1,025,463 |
| 2018-04-05 | $76.72 | $77.72 | $75.71 | $77.16 | $75.74 | 1,011,877 |
| 2018-04-04 | $75.06 | $77.09 | $74.77 | $76.84 | $75.43 | 694,606 |
| 2018-04-03 | $75.90 | $77.10 | $75.26 | $75.93 | $74.53 | 937,511 |
| 2018-04-02 | $76.47 | $77.12 | $74.42 | $75.59 | $74.20 | 1,176,998 |
| 2018-03-29 | $76.50 | $77.14 | $76.14 | $76.26 | $74.86 | 1,561,077 |
| 2018-03-28 | $76.96 | $77.72 | $75.75 | $76.67 | $75.26 | 861,606 |
| 2018-03-27 | $78.60 | $78.88 | $76.61 | $77.03 | $75.61 | 444,028 |
| 2018-03-26 | $77.44 | $78.55 | $76.93 | $78.47 | $77.03 | 1,134,296 |
| 2018-03-23 | $78.20 | $78.49 | $76.04 | $76.36 | $74.96 | 616,136 |
| 2018-03-22 | $79.58 | $79.77 | $78.17 | $78.24 | $76.80 | 526,047 |
| 2018-03-21 | $79.96 | $80.63 | $79.30 | $80.02 | $78.55 | 466,563 |
| 2018-03-20 | $79.31 | $80.08 | $79.31 | $80.03 | $78.41 | 377,699 |
| 2018-03-19 | $79.94 | $80.18 | $78.34 | $79.38 | $77.77 | 873,316 |
| 2018-03-16 | $80.85 | $81.13 | $79.84 | $79.98 | $78.36 | 819,417 |
| 2018-03-15 | $81.20 | $81.60 | $80.73 | $80.97 | $79.33 | 431,401 |
| 2018-03-14 | $80.63 | $81.16 | $80.33 | $80.95 | $79.31 | 846,604 |
| 2018-03-13 | $80.39 | $80.77 | $79.39 | $80.45 | $78.82 | 1,445,227 |
| 2018-03-12 | $80.36 | $80.36 | $79.52 | $79.55 | $77.94 | 686,246 |
| 2018-03-09 | $79.37 | $80.24 | $79.23 | $80.14 | $78.52 | 847,343 |
| 2018-03-08 | $78.00 | $79.05 | $77.85 | $78.83 | $77.23 | 745,004 |
| 2018-03-07 | $75.64 | $77.84 | $75.64 | $77.62 | $76.05 | 624,934 |
| 2018-03-06 | $76.17 | $76.87 | $75.73 | $76.35 | $74.81 | 711,929 |
| 2018-03-05 | $76.09 | $76.60 | $75.41 | $76.20 | $74.66 | 772,800 |
| 2018-03-02 | $75.67 | $76.71 | $74.59 | $76.56 | $75.01 | 730,255 |
| 2018-03-01 | $77.00 | $77.29 | $75.58 | $76.32 | $74.78 | 1,342,322 |
| 2018-02-28 | $76.87 | $78.96 | $76.59 | $77.27 | $75.71 | 821,199 |
| 2018-02-27 | $78.46 | $79.02 | $76.55 | $76.65 | $75.10 | 1,120,512 |
| 2018-02-26 | $80.05 | $80.35 | $78.56 | $78.56 | $76.97 | 1,078,384 |
| 2018-02-23 | $81.42 | $81.68 | $79.55 | $79.94 | $78.32 | 1,028,136 |
| 2018-02-22 | $81.54 | $83.02 | $80.88 | $81.29 | $79.65 | 1,317,174 |
| 2018-02-21 | $80.53 | $82.44 | $80.53 | $80.86 | $79.22 | 824,176 |
| 2018-02-20 | $80.40 | $81.40 | $80.03 | $80.53 | $78.90 | 1,102,241 |
| 2018-02-16 | $79.96 | $80.26 | $79.42 | $79.73 | $78.12 | 1,372,180 |
| 2018-02-15 | $78.64 | $82.21 | $77.76 | $79.75 | $78.14 | 2,979,388 |
| 2018-02-14 | $78.44 | $80.99 | $78.35 | $80.54 | $78.91 | 1,856,830 |
| 2018-02-13 | $77.74 | $79.03 | $76.99 | $78.64 | $77.05 | 1,083,418 |
| 2018-02-12 | $77.41 | $79.06 | $77.13 | $77.76 | $76.19 | 1,523,418 |
| 2018-02-09 | $77.23 | $77.68 | $74.99 | $76.98 | $75.42 | 952,462 |
| 2018-02-08 | $78.56 | $79.54 | $76.58 | $76.61 | $75.06 | 857,194 |
| 2018-02-07 | $78.15 | $79.64 | $77.90 | $78.52 | $76.93 | 436,671 |
| 2018-02-06 | $75.54 | $78.60 | $74.98 | $78.24 | $76.66 | 969,016 |
| 2018-02-05 | $78.39 | $79.29 | $76.45 | $76.76 | $75.21 | 741,454 |
| 2018-02-02 | $81.27 | $81.54 | $79.14 | $79.30 | $77.70 | 625,930 |
| 2018-02-01 | $81.58 | $81.99 | $81.00 | $81.50 | $79.85 | 716,708 |
| 2018-01-31 | $81.07 | $81.51 | $80.44 | $81.30 | $79.65 | 669,700 |
| 2018-01-30 | $81.41 | $81.88 | $80.83 | $81.00 | $79.36 | 481,672 |
| 2018-01-29 | $81.34 | $82.21 | $80.94 | $81.69 | $80.04 | 1,119,739 |
| 2018-01-26 | $81.73 | $81.83 | $81.10 | $81.63 | $79.98 | 449,751 |
| 2018-01-25 | $81.62 | $82.06 | $80.78 | $81.40 | $79.75 | 483,560 |
| 2018-01-24 | $81.84 | $82.50 | $80.84 | $81.56 | $79.91 | 970,277 |
| 2018-01-23 | $80.10 | $81.99 | $80.01 | $81.47 | $79.82 | 1,153,872 |
| 2018-01-22 | $79.53 | $80.01 | $79.02 | $79.88 | $78.26 | 504,687 |
| 2018-01-19 | $78.99 | $80.18 | $78.95 | $79.74 | $78.13 | 508,976 |
| 2018-01-18 | $78.29 | $78.87 | $77.51 | $78.48 | $76.89 | 1,181,092 |
| 2018-01-17 | $77.43 | $77.96 | $76.85 | $77.71 | $76.14 | 1,169,828 |
| 2018-01-16 | $79.40 | $79.47 | $76.88 | $77.03 | $75.47 | 914,928 |
| 2018-01-12 | $78.49 | $79.20 | $78.38 | $78.93 | $77.33 | 961,237 |
| 2018-01-11 | $77.23 | $78.46 | $77.01 | $78.42 | $76.83 | 1,078,230 |
| 2018-01-10 | $76.20 | $76.91 | $75.92 | $76.91 | $75.35 | 970,381 |
| 2018-01-09 | $75.33 | $76.38 | $75.02 | $76.31 | $74.77 | 1,200,711 |
| 2018-01-08 | $74.40 | $75.15 | $73.45 | $74.99 | $73.47 | 1,096,909 |
| 2018-01-05 | $75.00 | $75.00 | $73.19 | $73.22 | $71.74 | 569,967 |
| 2018-01-04 | $74.97 | $75.48 | $74.68 | $74.88 | $73.36 | 993,294 |
| 2018-01-03 | $73.92 | $74.93 | $73.46 | $74.70 | $73.19 | 512,654 |
| 2018-01-02 | $73.63 | $73.93 | $72.59 | $73.81 | $72.32 | 668,687 |
| 2017-12-29 | $73.81 | $74.32 | $73.54 | $73.54 | $72.05 | 539,697 |
| 2017-12-28 | $73.42 | $73.96 | $73.29 | $73.88 | $72.39 | 482,334 |
| 2017-12-27 | $72.62 | $73.40 | $72.58 | $73.17 | $71.69 | 430,667 |
| 2017-12-26 | $72.98 | $73.23 | $72.53 | $72.71 | $71.24 | 233,869 |
| 2017-12-22 | $73.38 | $73.61 | $72.76 | $72.96 | $71.48 | 396,689 |
| 2017-12-21 | $72.42 | $73.18 | $71.91 | $72.99 | $71.51 | 770,997 |
| 2017-12-20 | $71.43 | $72.00 | $71.13 | $71.60 | $70.15 | 372,658 |
| 2017-12-19 | $71.77 | $72.16 | $71.29 | $71.67 | $70.22 | 371,867 |
| 2017-12-18 | $71.65 | $72.28 | $71.49 | $71.95 | $70.49 | 705,290 |
| 2017-12-15 | $70.85 | $71.65 | $70.35 | $71.25 | $69.81 | 1,248,855 |
| 2017-12-14 | $70.97 | $72.35 | $70.19 | $70.35 | $68.93 | 637,244 |
| 2017-12-13 | $70.98 | $71.57 | $70.70 | $70.75 | $69.32 | 629,917 |
| 2017-12-12 | $71.59 | $71.60 | $70.66 | $70.75 | $69.32 | 1,616,753 |
| 2017-12-11 | $72.23 | $72.23 | $71.61 | $71.90 | $70.45 | 409,097 |
| 2017-12-08 | $72.17 | $72.50 | $71.62 | $72.29 | $70.83 | 475,357 |
| 2017-12-07 | $71.63 | $72.13 | $71.39 | $71.62 | $70.17 | 679,574 |
| 2017-12-06 | $72.04 | $72.68 | $71.03 | $71.11 | $69.67 | 592,640 |
| 2017-12-05 | $72.60 | $72.90 | $71.69 | $72.20 | $70.74 | 751,193 |
| 2017-12-04 | $72.80 | $73.33 | $72.44 | $72.60 | $71.13 | 699,475 |
| 2017-12-01 | $72.33 | $73.14 | $71.73 | $72.46 | $70.99 | 637,361 |
| 2017-11-30 | $72.10 | $73.04 | $71.73 | $72.36 | $70.90 | 572,472 |
| 2017-11-29 | $71.51 | $72.58 | $71.51 | $72.09 | $70.63 | 618,384 |
| 2017-11-28 | $71.27 | $71.70 | $71.02 | $71.27 | $69.83 | 604,897 |
| 2017-11-27 | $71.41 | $71.46 | $70.99 | $71.22 | $69.78 | 923,838 |
| 2017-11-24 | $71.07 | $71.45 | $70.78 | $71.34 | $69.90 | 308,319 |
| 2017-11-22 | $70.88 | $71.22 | $70.53 | $70.91 | $69.48 | 602,719 |
| 2017-11-21 | $70.35 | $70.75 | $69.97 | $70.65 | $69.22 | 2,794,909 |
| 2017-11-20 | $69.83 | $70.02 | $69.58 | $69.97 | $68.55 | 869,214 |
| 2017-11-17 | $70.00 | $70.29 | $69.74 | $69.88 | $68.47 | 713,564 |
| 2017-11-16 | $70.06 | $70.74 | $69.81 | $70.00 | $68.58 | 1,210,679 |
| 2017-11-15 | $69.06 | $70.67 | $69.06 | $69.96 | $68.54 | 936,775 |
| 2017-11-14 | $69.60 | $69.90 | $68.85 | $69.55 | $68.14 | 1,191,380 |
| 2017-11-13 | $69.38 | $69.80 | $69.15 | $69.74 | $68.33 | 1,613,451 |
| 2017-11-10 | $70.23 | $70.95 | $69.51 | $69.83 | $68.42 | 1,049,665 |
| 2017-11-09 | $69.00 | $69.63 | $68.07 | $69.20 | $67.80 | 1,445,146 |
| 2017-11-08 | $69.63 | $70.59 | $69.33 | $69.79 | $68.38 | 2,042,264 |
| 2017-11-07 | $69.29 | $70.37 | $68.97 | $69.53 | $68.12 | 1,059,687 |
| 2017-11-06 | $68.15 | $70.00 | $68.15 | $68.85 | $67.46 | 1,068,188 |
| 2017-11-03 | $66.66 | $67.49 | $66.14 | $67.36 | $66.00 | 787,421 |
| 2017-11-02 | $64.91 | $70.48 | $64.91 | $66.71 | $65.36 | 1,471,873 |
| 2017-11-01 | $63.09 | $63.58 | $62.75 | $62.82 | $61.55 | 589,894 |
| 2017-10-31 | $62.60 | $62.79 | $62.20 | $62.66 | $61.39 | 457,687 |
| 2017-10-30 | $62.61 | $63.14 | $62.21 | $62.71 | $61.44 | 478,651 |
| 2017-10-27 | $62.38 | $62.89 | $62.02 | $62.52 | $61.25 | 523,551 |
| 2017-10-26 | $62.04 | $62.58 | $61.80 | $62.45 | $61.19 | 523,879 |
| 2017-10-25 | $61.61 | $61.76 | $61.30 | $61.70 | $60.45 | 288,882 |
| 2017-10-24 | $61.78 | $62.08 | $61.58 | $61.94 | $60.69 | 644,791 |
| 2017-10-23 | $62.16 | $62.16 | $61.32 | $61.33 | $60.09 | 482,167 |
| 2017-10-20 | $61.86 | $61.98 | $61.59 | $61.85 | $60.60 | 440,175 |
| 2017-10-19 | $61.74 | $61.99 | $61.25 | $61.86 | $60.61 | 296,729 |
| 2017-10-18 | $61.90 | $62.23 | $61.81 | $61.91 | $60.66 | 613,449 |
| 2017-10-17 | $61.61 | $61.86 | $61.16 | $61.70 | $60.45 | 337,065 |
| 2017-10-16 | $61.62 | $62.08 | $61.30 | $61.49 | $60.25 | 683,429 |
| 2017-10-13 | $61.58 | $61.65 | $61.10 | $61.42 | $60.18 | 405,411 |
| 2017-10-12 | $61.53 | $62.05 | $61.35 | $61.50 | $60.26 | 592,956 |
| 2017-10-11 | $61.51 | $61.95 | $61.42 | $61.71 | $60.46 | 604,725 |
| 2017-10-10 | $61.73 | $61.81 | $61.25 | $61.38 | $60.14 | 388,371 |
| 2017-10-09 | $61.64 | $61.69 | $61.28 | $61.58 | $60.33 | 262,757 |
| 2017-10-06 | $61.24 | $61.80 | $61.22 | $61.60 | $60.35 | 275,508 |
| 2017-10-05 | $60.79 | $61.69 | $60.63 | $61.39 | $60.15 | 431,133 |
| 2017-10-04 | $60.44 | $61.00 | $60.36 | $60.74 | $59.51 | 398,646 |
| 2017-10-03 | $61.00 | $61.17 | $60.23 | $60.29 | $59.07 | 609,262 |
| 2017-10-02 | $61.71 | $61.71 | $60.83 | $60.87 | $59.64 | 649,909 |
| 2017-09-29 | $61.40 | $61.94 | $61.03 | $61.79 | $60.54 | 471,614 |
| 2017-09-28 | $61.71 | $61.71 | $61.32 | $61.60 | $60.35 | 739,792 |
| 2017-09-27 | $61.75 | $62.08 | $61.42 | $61.83 | $60.58 | 310,474 |
| 2017-09-26 | $61.81 | $61.95 | $61.39 | $61.39 | $60.15 | 221,343 |
| 2017-09-25 | $61.13 | $61.87 | $60.97 | $61.50 | $60.26 | 404,058 |
| 2017-09-22 | $61.21 | $61.57 | $61.16 | $61.29 | $60.05 | 256,553 |
| 2017-09-21 | $60.97 | $61.35 | $60.96 | $61.20 | $59.96 | 424,407 |
| 2017-09-20 | $60.80 | $61.37 | $60.63 | $60.98 | $59.75 | 570,551 |
| 2017-09-19 | $60.59 | $60.99 | $60.08 | $60.80 | $59.57 | 532,897 |
| 2017-09-18 | $60.63 | $61.06 | $60.52 | $60.55 | $59.32 | 278,590 |
| 2017-09-15 | $60.29 | $60.57 | $60.16 | $60.52 | $59.30 | 533,623 |
| 2017-09-14 | $60.29 | $60.66 | $60.20 | $60.45 | $59.23 | 609,453 |
| 2017-09-13 | $60.18 | $60.75 | $59.82 | $60.48 | $59.26 | 588,951 |
| 2017-09-12 | $60.11 | $60.58 | $60.11 | $60.30 | $59.08 | 427,891 |
| 2017-09-11 | $59.89 | $60.50 | $59.89 | $60.05 | $58.83 | 607,579 |
| 2017-09-08 | $59.02 | $59.99 | $59.00 | $59.56 | $58.35 | 766,370 |
| 2017-09-07 | $59.05 | $59.29 | $58.73 | $59.00 | $57.81 | 432,603 |
| 2017-09-06 | $58.76 | $59.17 | $58.21 | $58.98 | $57.79 | 752,830 |
| 2017-09-05 | $59.47 | $59.81 | $58.28 | $58.64 | $57.45 | 525,811 |
| 2017-09-01 | $59.60 | $59.93 | $59.47 | $59.66 | $58.45 | 477,786 |
| 2017-08-31 | $59.02 | $59.56 | $58.96 | $59.51 | $58.31 | 558,647 |
| 2017-08-30 | $58.13 | $59.20 | $58.13 | $58.89 | $57.70 | 1,010,747 |
| 2017-08-29 | $57.41 | $58.25 | $57.41 | $58.10 | $56.92 | 831,555 |
| 2017-08-28 | $57.86 | $58.15 | $57.52 | $57.97 | $56.80 | 1,831,930 |
| 2017-08-25 | $57.57 | $58.09 | $57.26 | $57.82 | $56.65 | 1,087,316 |
| 2017-08-24 | $57.62 | $57.84 | $57.12 | $57.21 | $56.05 | 832,285 |
| 2017-08-23 | $57.13 | $57.89 | $56.23 | $57.47 | $56.31 | 1,098,552 |
| 2017-08-22 | $56.39 | $57.69 | $56.24 | $57.50 | $56.34 | 1,092,445 |
| 2017-08-21 | $56.04 | $56.56 | $55.87 | $56.29 | $55.15 | 396,107 |
| 2017-08-18 | $55.86 | $56.28 | $55.70 | $56.01 | $54.88 | 1,682,398 |
| 2017-08-17 | $56.29 | $56.80 | $55.80 | $55.96 | $54.83 | 1,343,493 |
| 2017-08-16 | $57.04 | $57.37 | $56.53 | $56.69 | $55.54 | 1,209,118 |
| 2017-08-15 | $57.50 | $57.74 | $56.90 | $56.90 | $55.75 | 1,050,356 |
| 2017-08-14 | $57.05 | $57.41 | $56.82 | $57.07 | $55.92 | 2,095,908 |
| 2017-08-11 | $56.38 | $57.04 | $56.05 | $56.50 | $55.36 | 2,461,234 |
| 2017-08-10 | $57.17 | $57.60 | $56.45 | $56.52 | $55.38 | 1,288,088 |
| 2017-08-09 | $57.17 | $57.90 | $56.77 | $57.30 | $56.14 | 5,234,714 |
| 2017-08-08 | $60.44 | $60.68 | $58.61 | $58.94 | $57.75 | 1,085,248 |
| 2017-08-07 | $60.80 | $60.85 | $60.34 | $60.58 | $59.35 | 681,772 |
| 2017-08-04 | $60.39 | $61.07 | $59.65 | $60.35 | $59.13 | 888,705 |
| 2017-08-03 | $56.85 | $60.66 | $56.10 | $59.97 | $58.76 | 2,132,140 |
| 2017-08-02 | $56.22 | $56.23 | $54.67 | $55.75 | $54.62 | 692,477 |
| 2017-08-01 | $55.74 | $56.43 | $55.47 | $56.18 | $55.04 | 604,273 |
| 2017-07-31 | $55.54 | $56.03 | $55.47 | $55.57 | $54.45 | 666,742 |
| 2017-07-28 | $54.97 | $55.76 | $54.86 | $55.43 | $54.31 | 987,294 |
| 2017-07-27 | $54.67 | $55.31 | $54.60 | $55.18 | $54.06 | 349,305 |
| 2017-07-26 | $55.30 | $55.87 | $54.38 | $54.62 | $53.51 | 776,350 |
| 2017-07-25 | $55.05 | $55.64 | $55.05 | $55.24 | $54.12 | 302,773 |
| 2017-07-24 | $55.31 | $55.35 | $54.82 | $54.85 | $53.74 | 458,686 |
| 2017-07-21 | $55.07 | $55.53 | $55.02 | $55.21 | $54.09 | 568,039 |
| 2017-07-20 | $56.22 | $56.53 | $55.06 | $55.39 | $54.27 | 584,915 |
| 2017-07-19 | $56.07 | $56.26 | $55.25 | $56.23 | $55.09 | 1,636,754 |
| 2017-07-18 | $55.19 | $56.27 | $55.19 | $56.15 | $55.01 | 1,223,791 |
| 2017-07-17 | $54.96 | $55.71 | $54.82 | $55.25 | $54.13 | 748,407 |
| 2017-07-14 | $55.07 | $55.27 | $54.76 | $54.97 | $53.86 | 261,768 |
| 2017-07-13 | $55.31 | $55.53 | $54.98 | $55.09 | $53.98 | 332,167 |
| 2017-07-12 | $55.48 | $55.80 | $55.05 | $55.07 | $53.96 | 281,129 |
| 2017-07-11 | $55.00 | $55.30 | $54.64 | $55.14 | $54.02 | 472,747 |
| 2017-07-10 | $55.49 | $55.75 | $54.97 | $55.01 | $53.90 | 479,236 |
| 2017-07-07 | $55.36 | $55.82 | $55.26 | $55.32 | $54.20 | 314,060 |
| 2017-07-06 | $55.25 | $55.79 | $55.23 | $55.28 | $54.16 | 538,883 |
| 2017-07-05 | $55.62 | $55.90 | $55.05 | $55.52 | $54.40 | 674,970 |
| 2017-07-03 | $56.36 | $56.36 | $55.61 | $55.61 | $54.48 | 392,030 |
| 2017-06-30 | $56.58 | $56.59 | $56.09 | $56.21 | $55.07 | 506,029 |
| 2017-06-29 | $57.46 | $57.46 | $56.19 | $56.45 | $55.31 | 483,996 |
| 2017-06-28 | $57.36 | $57.70 | $57.14 | $57.38 | $56.22 | 1,868,944 |
| 2017-06-27 | $57.88 | $58.36 | $57.01 | $57.09 | $55.93 | 710,556 |
| 2017-06-26 | $57.94 | $58.39 | $57.82 | $58.09 | $56.91 | 1,236,113 |
| 2017-06-23 | $57.26 | $57.90 | $56.91 | $57.70 | $56.53 | 682,647 |
| 2017-06-22 | $57.24 | $57.74 | $56.98 | $57.32 | $56.16 | 607,119 |
| 2017-06-21 | $57.56 | $57.72 | $56.93 | $57.19 | $56.03 | 584,756 |
| 2017-06-20 | $57.89 | $58.27 | $57.01 | $57.41 | $56.25 | 884,303 |
| 2017-06-19 | $58.08 | $58.47 | $57.76 | $57.89 | $56.72 | 1,468,025 |
| 2017-06-16 | $57.51 | $58.01 | $57.29 | $57.87 | $56.70 | 504,695 |
| 2017-06-15 | $57.10 | $57.63 | $56.99 | $57.47 | $56.31 | 443,742 |
| 2017-06-14 | $57.63 | $57.74 | $57.24 | $57.54 | $56.38 | 327,001 |
| 2017-06-13 | $56.39 | $57.78 | $56.39 | $57.54 | $56.38 | 549,095 |
| 2017-06-12 | $56.51 | $56.84 | $55.96 | $56.31 | $55.17 | 595,685 |
| 2017-06-09 | $56.87 | $57.18 | $56.15 | $56.56 | $55.42 | 711,396 |
| 2017-06-08 | $56.42 | $57.11 | $56.17 | $56.81 | $55.66 | 439,811 |
| 2017-06-07 | $56.53 | $56.83 | $55.95 | $56.48 | $55.34 | 1,114,976 |
| 2017-06-06 | $57.31 | $57.46 | $56.38 | $56.49 | $55.35 | 333,893 |
| 2017-06-05 | $58.05 | $58.27 | $57.48 | $57.58 | $56.41 | 537,202 |
| 2017-06-02 | $57.68 | $57.94 | $57.64 | $57.91 | $56.74 | 749,653 |
| 2017-06-01 | $58.06 | $58.36 | $57.57 | $57.59 | $56.42 | 607,926 |
| 2017-05-31 | $57.92 | $58.08 | $57.21 | $57.70 | $56.53 | 541,413 |
| 2017-05-30 | $57.51 | $58.09 | $57.09 | $57.63 | $56.46 | 457,476 |
| 2017-05-26 | $57.46 | $57.97 | $57.23 | $57.52 | $56.36 | 738,732 |
| 2017-05-25 | $58.10 | $58.26 | $57.51 | $57.55 | $56.39 | 714,130 |
| 2017-05-24 | $58.07 | $58.48 | $58.00 | $58.11 | $56.93 | 843,242 |
| 2017-05-23 | $57.74 | $58.56 | $57.61 | $57.98 | $56.81 | 3,839,874 |
| 2017-05-22 | $58.06 | $58.52 | $58.06 | $58.40 | $57.22 | 514,671 |
| 2017-05-19 | $58.06 | $58.59 | $57.82 | $58.02 | $56.85 | 698,595 |
| 2017-05-18 | $57.22 | $58.40 | $57.20 | $57.92 | $56.75 | 369,984 |
| 2017-05-17 | $57.66 | $57.89 | $57.01 | $57.51 | $56.35 | 443,524 |
| 2017-05-16 | $58.67 | $58.77 | $58.05 | $58.17 | $56.99 | 500,131 |
| 2017-05-15 | $58.41 | $58.96 | $58.39 | $58.52 | $57.34 | 456,580 |
| 2017-05-12 | $58.44 | $58.74 | $58.16 | $58.41 | $57.23 | 529,547 |
| 2017-05-11 | $58.10 | $58.57 | $57.59 | $58.36 | $57.18 | 567,250 |
| 2017-05-10 | $57.73 | $58.44 | $57.49 | $58.29 | $57.11 | 564,425 |
| 2017-05-09 | $59.02 | $59.30 | $57.96 | $57.99 | $56.82 | 1,226,202 |
| 2017-05-08 | $58.00 | $58.37 | $57.25 | $57.30 | $56.14 | 597,693 |
| 2017-05-05 | $58.05 | $58.24 | $57.75 | $58.06 | $56.89 | 871,135 |
| 2017-05-04 | $57.38 | $58.57 | $56.80 | $57.40 | $56.24 | 1,293,574 |
| 2017-05-03 | $56.66 | $56.88 | $55.78 | $56.26 | $55.12 | 959,084 |
| 2017-05-02 | $56.46 | $56.94 | $56.09 | $56.64 | $55.49 | 920,781 |
| 2017-05-01 | $55.55 | $56.51 | $55.31 | $56.21 | $55.07 | 689,052 |
| 2017-04-28 | $56.84 | $57.19 | $55.20 | $55.50 | $54.38 | 457,340 |
| 2017-04-27 | $57.13 | $57.18 | $56.59 | $56.73 | $55.58 | 271,226 |
| 2017-04-26 | $55.85 | $57.46 | $55.80 | $57.02 | $55.87 | 892,459 |
| 2017-04-25 | $55.67 | $56.03 | $55.53 | $55.97 | $54.84 | 303,917 |
| 2017-04-24 | $55.60 | $55.80 | $55.31 | $55.33 | $54.21 | 446,281 |
| 2017-04-21 | $55.49 | $55.66 | $55.07 | $55.09 | $53.98 | 711,224 |
| 2017-04-20 | $54.92 | $55.56 | $54.56 | $55.55 | $54.43 | 602,647 |
| 2017-04-19 | $54.71 | $54.97 | $54.53 | $54.85 | $53.74 | 762,695 |
| 2017-04-18 | $54.02 | $54.54 | $53.59 | $54.51 | $53.41 | 506,747 |
| 2017-04-17 | $54.14 | $54.39 | $53.76 | $54.25 | $53.15 | 415,209 |
| 2017-04-13 | $54.18 | $54.37 | $53.71 | $53.90 | $52.81 | 683,115 |
| 2017-04-12 | $53.85 | $54.27 | $53.71 | $54.24 | $53.14 | 606,033 |
| 2017-04-11 | $53.65 | $53.95 | $53.34 | $53.94 | $52.85 | 344,672 |
| 2017-04-10 | $53.15 | $53.67 | $53.11 | $53.57 | $52.49 | 583,094 |
| 2017-04-07 | $53.37 | $53.52 | $52.72 | $53.29 | $52.21 | 719,358 |
| 2017-04-06 | $53.25 | $53.77 | $53.11 | $53.62 | $52.53 | 623,907 |
| 2017-04-05 | $53.81 | $54.32 | $53.38 | $53.41 | $52.33 | 670,654 |
| 2017-04-04 | $53.25 | $53.92 | $53.03 | $53.54 | $52.46 | 629,251 |
| 2017-04-03 | $54.00 | $54.32 | $53.54 | $53.57 | $52.49 | 711,372 |
| 2017-03-31 | $53.69 | $54.18 | $53.67 | $53.98 | $52.89 | 596,948 |
| 2017-03-30 | $53.47 | $53.91 | $53.40 | $53.65 | $52.56 | 390,431 |
| 2017-03-29 | $52.74 | $53.61 | $52.74 | $53.54 | $52.46 | 649,786 |
| 2017-03-28 | $52.41 | $53.10 | $52.12 | $53.01 | $51.94 | 1,094,238 |
| 2017-03-27 | $52.17 | $52.54 | $51.68 | $52.43 | $51.37 | 355,921 |
| 2017-03-24 | $53.03 | $53.34 | $52.41 | $52.62 | $51.56 | 462,392 |
| 2017-03-23 | $52.63 | $53.20 | $52.62 | $52.98 | $51.91 | 541,931 |
| 2017-03-22 | $51.65 | $52.78 | $51.62 | $52.65 | $51.58 | 680,769 |
| 2017-03-21 | $53.70 | $53.89 | $51.80 | $51.90 | $50.85 | 944,419 |
| 2017-03-20 | $53.45 | $53.61 | $53.09 | $53.35 | $52.27 | 499,153 |
| 2017-03-17 | $53.74 | $53.92 | $53.24 | $53.26 | $52.18 | 1,162,928 |
| 2017-03-16 | $52.89 | $54.33 | $52.64 | $53.55 | $52.47 | 1,110,153 |
| 2017-03-15 | $51.85 | $52.35 | $51.54 | $52.21 | $51.15 | 591,227 |
| 2017-03-14 | $51.73 | $51.73 | $50.83 | $51.50 | $50.46 | 618,829 |
| 2017-03-13 | $51.35 | $51.77 | $51.26 | $51.74 | $50.69 | 526,310 |
| 2017-03-10 | $50.96 | $51.64 | $50.75 | $51.40 | $50.36 | 898,811 |
| 2017-03-09 | $50.99 | $51.23 | $50.21 | $50.64 | $49.62 | 924,887 |
| 2017-03-08 | $51.25 | $51.79 | $51.00 | $51.01 | $49.98 | 656,567 |
| 2017-03-07 | $52.51 | $52.51 | $51.35 | $51.41 | $50.37 | 783,160 |
| 2017-03-06 | $51.52 | $51.75 | $51.36 | $51.48 | $50.44 | 625,086 |
| 2017-03-03 | $52.31 | $52.44 | $51.58 | $51.82 | $50.77 | 880,845 |
| 2017-03-02 | $52.30 | $52.62 | $52.04 | $52.47 | $51.41 | 942,232 |
| 2017-03-01 | $51.84 | $52.60 | $51.84 | $52.48 | $51.42 | 895,841 |
| 2017-02-28 | $52.00 | $52.06 | $51.32 | $51.34 | $50.30 | 753,622 |
| 2017-02-27 | $51.81 | $52.05 | $51.50 | $51.92 | $50.87 | 582,365 |
| 2017-02-24 | $51.25 | $52.01 | $50.82 | $51.87 | $50.82 | 782,709 |
| 2017-02-23 | $52.31 | $52.33 | $51.19 | $51.26 | $50.22 | 971,241 |
| 2017-02-22 | $53.21 | $53.45 | $52.19 | $52.20 | $51.14 | 918,733 |
| 2017-02-21 | $53.84 | $53.91 | $52.79 | $53.43 | $52.35 | 1,000,394 |
| 2017-02-17 | $55.50 | $55.51 | $53.19 | $53.55 | $52.47 | 1,813,542 |
| 2017-02-16 | $56.40 | $57.46 | $55.29 | $56.09 | $54.96 | 997,901 |
| 2017-02-15 | $56.51 | $57.04 | $55.77 | $56.98 | $55.83 | 849,984 |
| 2017-02-14 | $56.49 | $56.57 | $55.95 | $56.47 | $55.33 | 526,347 |
| 2017-02-13 | $56.65 | $56.68 | $55.99 | $56.30 | $55.16 | 505,362 |
| 2017-02-10 | $56.22 | $56.26 | $55.87 | $56.15 | $55.01 | 313,767 |
| 2017-02-09 | $55.97 | $56.26 | $55.80 | $56.09 | $54.96 | 419,621 |
| 2017-02-08 | $55.62 | $55.86 | $55.30 | $55.80 | $54.67 | 394,608 |
| 2017-02-07 | $55.48 | $56.00 | $55.41 | $55.79 | $54.66 | 576,193 |
| 2017-02-06 | $55.46 | $55.74 | $55.21 | $55.36 | $54.24 | 368,092 |
| 2017-02-03 | $55.24 | $55.75 | $55.11 | $55.74 | $54.61 | 519,440 |
| 2017-02-02 | $54.73 | $55.20 | $54.34 | $55.00 | $53.89 | 466,885 |
| 2017-02-01 | $55.05 | $55.25 | $54.63 | $54.82 | $53.71 | 445,329 |
| 2017-01-31 | $54.54 | $54.80 | $53.77 | $54.71 | $53.60 | 459,835 |
| 2017-01-30 | $55.23 | $55.23 | $54.15 | $54.40 | $53.30 | 530,039 |
| 2017-01-27 | $55.52 | $55.62 | $55.17 | $55.60 | $54.47 | 397,957 |
| 2017-01-26 | $54.76 | $55.65 | $54.48 | $55.62 | $54.49 | 717,001 |
| 2017-01-25 | $53.89 | $55.15 | $53.07 | $54.56 | $53.46 | 1,122,500 |
| 2017-01-24 | $54.80 | $55.27 | $54.41 | $54.50 | $53.40 | 484,245 |
| 2017-01-23 | $54.38 | $54.72 | $54.02 | $54.51 | $53.41 | 664,264 |
| 2017-01-20 | $54.88 | $55.54 | $54.33 | $54.44 | $53.34 | 698,761 |
| 2017-01-19 | $54.65 | $55.48 | $54.65 | $54.81 | $53.70 | 983,771 |
| 2017-01-18 | $54.53 | $54.82 | $54.20 | $54.44 | $53.34 | 1,299,009 |
| 2017-01-17 | $55.26 | $55.32 | $54.32 | $54.35 | $53.25 | 500,063 |
| 2017-01-13 | $54.84 | $55.43 | $54.84 | $55.31 | $54.19 | 523,299 |
| 2017-01-12 | $55.46 | $55.46 | $54.53 | $54.89 | $53.78 | 444,126 |
| 2017-01-11 | $55.13 | $55.70 | $54.69 | $55.50 | $54.38 | 499,888 |
| 2017-01-10 | $55.07 | $55.58 | $54.87 | $55.17 | $54.05 | 557,953 |
| 2017-01-09 | $54.94 | $55.20 | $54.62 | $54.78 | $53.67 | 760,241 |
| 2017-01-06 | $55.31 | $55.45 | $54.22 | $54.97 | $53.86 | 684,665 |
| 2017-01-05 | $56.10 | $56.48 | $54.98 | $55.25 | $54.13 | 811,479 |
| 2017-01-04 | $56.28 | $56.50 | $55.72 | $56.04 | $54.91 | 782,833 |
| 2017-01-03 | $55.95 | $56.10 | $55.05 | $55.90 | $54.77 | 892,195 |
| 2016-12-30 | $56.10 | $56.10 | $55.15 | $55.26 | $54.14 | 356,091 |
| 2016-12-29 | $56.18 | $56.43 | $55.76 | $56.14 | $55.00 | 346,977 |
| 2016-12-28 | $56.55 | $56.71 | $55.83 | $56.00 | $54.87 | 238,882 |
| 2016-12-27 | $56.49 | $56.81 | $56.01 | $56.43 | $55.29 | 235,536 |
| 2016-12-23 | $56.26 | $56.48 | $56.00 | $56.44 | $55.30 | 200,134 |
| 2016-12-22 | $57.07 | $57.16 | $55.95 | $56.37 | $55.23 | 374,759 |
| 2016-12-21 | $56.75 | $56.89 | $56.14 | $56.75 | $55.60 | 1,073,775 |
| 2016-12-20 | $56.91 | $57.39 | $56.68 | $56.80 | $55.65 | 729,020 |
| 2016-12-19 | $57.80 | $58.05 | $56.64 | $56.83 | $55.68 | 685,640 |
| 2016-12-16 | $57.13 | $57.76 | $57.11 | $57.69 | $56.52 | 1,297,636 |
| 2016-12-15 | $57.76 | $57.98 | $57.06 | $57.07 | $55.92 | 753,291 |
| 2016-12-14 | $57.27 | $57.92 | $56.98 | $57.03 | $55.88 | 976,510 |
| 2016-12-13 | $56.82 | $57.18 | $56.48 | $57.00 | $55.85 | 671,761 |
| 2016-12-12 | $56.35 | $57.13 | $55.95 | $56.53 | $55.39 | 1,263,235 |
| 2016-12-09 | $56.94 | $57.42 | $56.12 | $56.51 | $55.37 | 2,150,259 |
| 2016-12-08 | $56.79 | $57.40 | $56.43 | $56.60 | $55.45 | 648,378 |
| 2016-12-07 | $55.50 | $56.95 | $55.36 | $56.92 | $55.77 | 697,211 |
| 2016-12-06 | $54.93 | $55.82 | $54.71 | $55.79 | $54.66 | 698,541 |
| 2016-12-05 | $54.14 | $54.97 | $54.00 | $54.75 | $53.64 | 889,221 |
| 2016-12-02 | $52.62 | $53.63 | $52.26 | $53.38 | $52.30 | 1,661,906 |
| 2016-12-01 | $51.19 | $52.79 | $51.01 | $52.40 | $51.34 | 2,051,005 |
| 2016-11-30 | $51.59 | $51.85 | $50.81 | $51.34 | $50.30 | 3,362,964 |
| 2016-11-29 | $52.97 | $53.26 | $52.60 | $52.77 | $51.70 | 562,485 |
| 2016-11-28 | $53.93 | $54.07 | $52.75 | $52.81 | $51.74 | 526,169 |
| 2016-11-25 | $53.18 | $54.34 | $52.89 | $54.03 | $52.94 | 470,450 |
| 2016-11-23 | $53.57 | $53.60 | $52.61 | $52.99 | $51.92 | 864,270 |
| 2016-11-22 | $54.00 | $54.05 | $53.46 | $53.67 | $52.58 | 392,489 |
| 2016-11-21 | $53.75 | $54.33 | $53.75 | $54.14 | $53.04 | 570,079 |
| 2016-11-18 | $53.94 | $54.23 | $53.58 | $53.65 | $52.56 | 467,139 |
| 2016-11-17 | $53.89 | $54.20 | $53.54 | $53.75 | $52.66 | 559,359 |
| 2016-11-16 | $52.07 | $53.87 | $51.86 | $53.82 | $52.73 | 976,452 |
| 2016-11-15 | $53.15 | $53.23 | $52.19 | $52.26 | $51.20 | 550,561 |
| 2016-11-14 | $53.04 | $53.70 | $53.03 | $53.07 | $52.00 | 708,243 |
| 2016-11-11 | $52.57 | $53.08 | $52.38 | $52.98 | $51.91 | 647,411 |
| 2016-11-10 | $53.44 | $53.77 | $52.46 | $52.60 | $51.54 | 661,969 |
| 2016-11-09 | $51.85 | $53.24 | $51.75 | $52.93 | $51.86 | 561,769 |
| 2016-11-08 | $50.76 | $53.05 | $50.66 | $52.82 | $51.75 | 649,058 |
| 2016-11-07 | $51.32 | $51.86 | $50.75 | $51.47 | $50.43 | 317,584 |
| 2016-11-04 | $51.19 | $52.06 | $50.41 | $50.61 | $49.59 | 784,220 |
| 2016-11-03 | $52.90 | $53.66 | $50.73 | $51.02 | $49.99 | 1,004,444 |
| 2016-11-02 | $49.57 | $50.74 | $49.57 | $50.15 | $49.14 | 753,264 |
| 2016-11-01 | $50.81 | $51.19 | $49.72 | $50.40 | $49.38 | 292,852 |
| 2016-10-31 | $50.21 | $50.97 | $49.97 | $50.79 | $49.76 | 365,254 |
| 2016-10-28 | $48.91 | $50.23 | $48.91 | $49.94 | $48.93 | 482,482 |
| 2016-10-27 | $49.04 | $49.09 | $48.47 | $48.83 | $47.84 | 349,215 |
| 2016-10-26 | $48.98 | $49.05 | $47.96 | $48.67 | $47.69 | 447,555 |
| 2016-10-25 | $50.26 | $50.48 | $49.41 | $49.82 | $48.81 | 501,281 |
| 2016-10-24 | $50.78 | $51.30 | $50.17 | $50.39 | $49.37 | 204,305 |
| 2016-10-21 | $50.35 | $50.47 | $49.77 | $50.32 | $49.30 | 168,304 |
| 2016-10-20 | $50.54 | $51.05 | $50.42 | $50.67 | $49.64 | 249,034 |
| 2016-10-19 | $50.43 | $50.82 | $50.15 | $50.50 | $49.48 | 159,355 |
| 2016-10-18 | $50.31 | $50.62 | $50.07 | $50.39 | $49.37 | 203,266 |
| 2016-10-17 | $49.84 | $50.23 | $49.58 | $49.69 | $48.68 | 177,376 |
| 2016-10-14 | $50.09 | $50.37 | $49.64 | $50.07 | $49.06 | 204,829 |
| 2016-10-13 | $49.30 | $49.90 | $49.06 | $49.76 | $48.75 | 222,119 |
| 2016-10-12 | $49.32 | $50.32 | $49.16 | $49.97 | $48.96 | 243,893 |
| 2016-10-11 | $50.23 | $50.23 | $49.23 | $49.33 | $48.33 | 449,799 |
| 2016-10-10 | $50.24 | $50.72 | $50.13 | $50.23 | $49.21 | 334,290 |
| 2016-10-07 | $50.19 | $50.60 | $49.86 | $49.99 | $48.98 | 334,467 |
| 2016-10-06 | $50.12 | $50.38 | $49.82 | $50.17 | $49.15 | 281,566 |
| 2016-10-05 | $49.80 | $50.86 | $49.64 | $50.27 | $49.25 | 423,839 |
| 2016-10-04 | $49.45 | $49.94 | $49.27 | $49.54 | $48.54 | 311,127 |
| 2016-10-03 | $49.14 | $49.55 | $49.00 | $49.24 | $48.24 | 262,966 |
| 2016-09-30 | $49.13 | $49.82 | $48.62 | $49.22 | $48.22 | 342,749 |
| 2016-09-29 | $48.39 | $49.52 | $48.39 | $48.81 | $47.82 | 279,854 |
| 2016-09-28 | $48.72 | $48.96 | $48.12 | $48.52 | $47.54 | 325,167 |
| 2016-09-27 | $48.43 | $49.13 | $48.35 | $48.72 | $47.73 | 379,455 |
| 2016-09-26 | $49.11 | $49.49 | $47.94 | $48.82 | $47.83 | 464,087 |
| 2016-09-23 | $51.15 | $51.15 | $50.12 | $50.35 | $49.33 | 332,601 |
| 2016-09-22 | $51.09 | $51.84 | $51.08 | $51.35 | $50.31 | 346,345 |
| 2016-09-21 | $50.59 | $50.83 | $49.96 | $50.79 | $49.76 | 178,285 |
| 2016-09-20 | $50.24 | $50.88 | $50.15 | $50.53 | $49.51 | 295,479 |
| 2016-09-19 | $50.19 | $50.68 | $49.44 | $50.01 | $49.00 | 369,624 |
| 2016-09-16 | $51.09 | $51.11 | $49.99 | $50.19 | $49.17 | 374,122 |
| 2016-09-15 | $50.49 | $51.38 | $50.45 | $51.30 | $50.26 | 223,898 |
| 2016-09-14 | $50.22 | $50.87 | $49.85 | $50.54 | $49.52 | 749,099 |
| 2016-09-13 | $50.83 | $51.40 | $50.17 | $50.25 | $49.23 | 382,257 |
| 2016-09-12 | $49.96 | $51.63 | $49.63 | $51.29 | $50.25 | 326,166 |
| 2016-09-09 | $52.24 | $52.24 | $50.39 | $50.44 | $49.42 | 306,118 |
| 2016-09-08 | $53.22 | $53.42 | $52.60 | $52.72 | $51.65 | 188,962 |
| 2016-09-07 | $52.92 | $53.47 | $52.72 | $53.46 | $52.38 | 319,062 |
| 2016-09-06 | $53.50 | $53.50 | $52.56 | $52.94 | $51.87 | 206,792 |
| 2016-09-02 | $53.17 | $53.64 | $53.05 | $53.33 | $52.25 | 167,303 |
| 2016-09-01 | $53.58 | $53.99 | $53.04 | $53.39 | $52.31 | 213,566 |
| 2016-08-31 | $54.06 | $54.34 | $53.39 | $53.48 | $52.40 | 330,249 |
| 2016-08-30 | $54.16 | $54.49 | $53.89 | $54.15 | $53.05 | 234,749 |
| 2016-08-29 | $54.04 | $54.64 | $54.03 | $54.05 | $52.96 | 150,137 |
| 2016-08-26 | $54.49 | $54.73 | $53.56 | $54.08 | $52.99 | 328,624 |
| 2016-08-25 | $54.03 | $54.55 | $53.84 | $54.47 | $53.37 | 273,424 |
| 2016-08-24 | $54.30 | $54.58 | $53.99 | $54.03 | $52.94 | 229,308 |
| 2016-08-23 | $54.00 | $54.82 | $53.89 | $54.51 | $53.41 | 239,378 |
| 2016-08-22 | $54.06 | $54.10 | $53.59 | $53.87 | $52.78 | 142,511 |
| 2016-08-19 | $53.87 | $54.23 | $53.60 | $54.11 | $53.02 | 205,566 |
| 2016-08-18 | $53.10 | $53.98 | $52.86 | $53.91 | $52.82 | 275,321 |
| 2016-08-17 | $53.25 | $53.35 | $52.81 | $53.03 | $51.96 | 249,680 |
| 2016-08-16 | $53.44 | $53.72 | $53.00 | $53.23 | $52.15 | 282,652 |
| 2016-08-15 | $52.74 | $53.56 | $52.74 | $53.49 | $52.41 | 164,379 |
| 2016-08-12 | $52.60 | $53.30 | $52.49 | $52.63 | $51.57 | 187,381 |
| 2016-08-11 | $52.83 | $53.21 | $52.63 | $52.78 | $51.71 | 275,325 |
| 2016-08-10 | $52.95 | $53.29 | $52.26 | $52.64 | $51.57 | 262,926 |
| 2016-08-09 | $52.19 | $53.28 | $52.19 | $52.90 | $51.83 | 321,446 |
| 2016-08-08 | $52.63 | $53.12 | $52.45 | $52.95 | $51.88 | 236,343 |
| 2016-08-05 | $52.20 | $52.56 | $52.00 | $52.53 | $51.47 | 215,826 |
| 2016-08-04 | $51.42 | $52.17 | $51.42 | $52.05 | $51.00 | 283,844 |
| 2016-08-03 | $50.14 | $51.72 | $50.13 | $51.49 | $50.45 | 390,004 |
| 2016-08-02 | $51.44 | $52.60 | $49.44 | $50.27 | $49.25 | 755,769 |
| 2016-08-01 | $50.39 | $51.16 | $50.05 | $50.93 | $49.90 | 568,041 |
| 2016-07-29 | $50.20 | $50.53 | $49.85 | $50.44 | $49.42 | 365,696 |
| 2016-07-28 | $50.22 | $50.67 | $49.83 | $50.32 | $49.30 | 464,903 |
| 2016-07-27 | $51.56 | $51.63 | $50.19 | $50.37 | $49.35 | 554,892 |
| 2016-07-26 | $51.59 | $52.08 | $51.57 | $51.92 | $50.87 | 286,092 |
| 2016-07-25 | $51.35 | $51.88 | $51.35 | $51.49 | $50.45 | 238,224 |
| 2016-07-22 | $50.62 | $51.60 | $50.62 | $51.38 | $50.34 | 219,141 |
| 2016-07-21 | $50.39 | $50.97 | $50.09 | $50.59 | $49.57 | 448,111 |
| 2016-07-20 | $49.41 | $51.00 | $49.41 | $50.44 | $49.42 | 317,741 |
| 2016-07-19 | $49.78 | $51.02 | $49.78 | $50.61 | $49.59 | 607,442 |
| 2016-07-18 | $50.89 | $51.62 | $50.80 | $51.27 | $50.23 | 244,253 |
| 2016-07-15 | $50.73 | $51.05 | $50.15 | $50.88 | $49.85 | 368,881 |
| 2016-07-14 | $51.46 | $51.78 | $50.68 | $50.71 | $49.68 | 350,220 |
| 2016-07-13 | $51.70 | $51.70 | $50.78 | $51.16 | $50.12 | 381,790 |
| 2016-07-12 | $51.07 | $51.90 | $51.07 | $51.62 | $50.58 | 344,594 |
| 2016-07-11 | $50.00 | $50.86 | $49.90 | $50.72 | $49.69 | 370,566 |
| 2016-07-08 | $49.41 | $50.28 | $49.32 | $49.80 | $48.79 | 408,792 |
| 2016-07-07 | $48.77 | $49.51 | $48.61 | $48.91 | $47.92 | 172,665 |
| 2016-07-06 | $48.52 | $49.08 | $47.85 | $48.89 | $47.90 | 229,633 |
| 2016-07-05 | $49.39 | $49.79 | $48.48 | $48.85 | $47.86 | 241,200 |
| 2016-07-01 | $49.16 | $50.05 | $48.88 | $49.79 | $48.78 | 218,749 |
| 2016-06-30 | $48.43 | $49.18 | $47.84 | $49.14 | $48.15 | 498,087 |
| 2016-06-29 | $46.99 | $48.67 | $46.85 | $48.29 | $47.31 | 290,575 |
| 2016-06-28 | $46.42 | $47.00 | $45.87 | $46.43 | $45.49 | 314,309 |
| 2016-06-27 | $46.85 | $47.09 | $45.12 | $45.50 | $44.58 | 500,826 |
| 2016-06-24 | $48.27 | $49.13 | $47.27 | $47.33 | $46.37 | 979,530 |
| 2016-06-23 | $50.22 | $50.64 | $49.90 | $50.51 | $49.49 | 374,536 |
| 2016-06-22 | $50.27 | $50.72 | $49.56 | $49.72 | $48.71 | 342,194 |
| 2016-06-21 | $49.70 | $50.38 | $49.49 | $50.28 | $49.26 | 553,950 |
| 2016-06-20 | $49.53 | $50.09 | $49.44 | $49.53 | $48.53 | 320,200 |
| 2016-06-17 | $47.65 | $49.20 | $47.65 | $48.80 | $47.81 | 666,885 |
| 2016-06-16 | $47.41 | $47.69 | $46.53 | $47.65 | $46.69 | 305,900 |
| 2016-06-15 | $46.42 | $48.07 | $46.42 | $47.63 | $46.67 | 496,598 |
| 2016-06-14 | $46.02 | $46.65 | $45.72 | $46.46 | $45.52 | 499,138 |
| 2016-06-13 | $47.21 | $47.65 | $46.77 | $46.77 | $45.82 | 205,276 |
| 2016-06-10 | $47.72 | $48.00 | $47.10 | $47.50 | $46.54 | 246,810 |
| 2016-06-09 | $47.98 | $48.35 | $47.57 | $48.14 | $47.17 | 203,815 |
| 2016-06-08 | $48.63 | $48.73 | $48.01 | $48.15 | $47.18 | 309,897 |
| 2016-06-07 | $48.51 | $49.00 | $48.29 | $48.62 | $47.64 | 275,864 |
| 2016-06-06 | $47.65 | $48.44 | $47.52 | $48.40 | $47.42 | 270,215 |
| 2016-06-03 | $47.82 | $47.87 | $47.28 | $47.57 | $46.61 | 204,649 |
| 2016-06-02 | $47.08 | $48.09 | $46.76 | $48.03 | $47.06 | 800,519 |
| 2016-06-01 | $45.81 | $47.22 | $45.47 | $47.19 | $46.24 | 426,468 |
| 2016-05-31 | $46.15 | $46.47 | $45.78 | $45.91 | $44.98 | 381,511 |
| 2016-05-27 | $45.90 | $46.64 | $45.90 | $46.38 | $45.44 | 180,516 |
| 2016-05-26 | $46.52 | $46.52 | $45.72 | $45.84 | $44.91 | 280,415 |
| 2016-05-25 | $45.53 | $46.53 | $45.43 | $46.51 | $45.57 | 412,740 |
| 2016-05-24 | $45.64 | $46.02 | $45.42 | $45.48 | $44.56 | 291,920 |
| 2016-05-23 | $45.59 | $45.82 | $45.17 | $45.34 | $44.42 | 454,324 |
| 2016-05-20 | $45.55 | $46.13 | $45.38 | $45.66 | $44.74 | 451,135 |
| 2016-05-19 | $45.95 | $46.25 | $44.30 | $45.51 | $44.59 | 1,336,600 |
| 2016-05-18 | $47.22 | $48.01 | $46.55 | $46.88 | $45.93 | 604,475 |
| 2016-05-17 | $47.82 | $48.88 | $47.26 | $47.54 | $46.58 | 633,218 |
| 2016-05-16 | $47.79 | $48.18 | $47.72 | $47.90 | $46.93 | 282,684 |
| 2016-05-13 | $48.45 | $48.77 | $47.75 | $47.81 | $46.84 | 417,154 |
| 2016-05-12 | $49.56 | $49.83 | $48.16 | $48.71 | $47.72 | 529,173 |
| 2016-05-11 | $50.35 | $50.46 | $49.47 | $49.48 | $48.48 | 442,321 |
| 2016-05-10 | $49.47 | $50.94 | $49.25 | $50.56 | $49.54 | 773,802 |
| 2016-05-09 | $48.94 | $49.10 | $48.16 | $48.98 | $47.99 | 467,947 |
| 2016-05-06 | $48.66 | $49.45 | $48.56 | $48.75 | $47.76 | 468,359 |
| 2016-05-05 | $50.11 | $50.32 | $48.87 | $48.94 | $47.95 | 666,556 |
| 2016-05-04 | $49.79 | $50.73 | $48.08 | $49.93 | $48.92 | 1,732,620 |
| 2016-05-03 | $47.78 | $50.10 | $47.31 | $49.71 | $48.70 | 951,075 |
| 2016-05-02 | $47.92 | $48.85 | $47.83 | $48.76 | $47.77 | 740,889 |
| 2016-04-29 | $47.92 | $48.38 | $47.32 | $47.88 | $46.91 | 467,132 |
| 2016-04-28 | $47.48 | $48.89 | $47.28 | $47.93 | $46.96 | 833,606 |
| 2016-04-27 | $46.67 | $47.93 | $46.40 | $47.75 | $46.78 | 566,557 |
| 2016-04-26 | $46.45 | $46.96 | $45.93 | $46.84 | $45.89 | 478,395 |
| 2016-04-25 | $46.63 | $47.05 | $46.32 | $46.68 | $45.74 | 286,636 |
| 2016-04-22 | $46.81 | $47.26 | $45.49 | $46.50 | $45.56 | 736,753 |
| 2016-04-21 | $47.03 | $47.80 | $46.82 | $46.92 | $45.97 | 459,685 |
| 2016-04-20 | $47.70 | $47.80 | $46.93 | $47.16 | $46.21 | 543,666 |
| 2016-04-19 | $47.45 | $48.17 | $47.18 | $47.69 | $46.72 | 528,443 |
| 2016-04-18 | $48.03 | $48.03 | $46.82 | $47.29 | $46.33 | 643,118 |
| 2016-04-15 | $48.51 | $48.65 | $48.04 | $48.09 | $47.12 | 186,202 |
| 2016-04-14 | $48.73 | $49.01 | $48.44 | $48.62 | $47.64 | 227,554 |
| 2016-04-13 | $47.96 | $48.87 | $47.73 | $48.66 | $47.68 | 231,047 |
| 2016-04-12 | $47.68 | $48.29 | $47.67 | $47.74 | $46.77 | 223,423 |
| 2016-04-11 | $47.03 | $48.26 | $46.77 | $47.62 | $46.66 | 424,230 |
| 2016-04-08 | $46.68 | $47.41 | $46.32 | $46.88 | $45.93 | 238,182 |
| 2016-04-07 | $47.12 | $47.46 | $45.93 | $46.33 | $45.39 | 469,497 |
| 2016-04-06 | $47.47 | $47.80 | $47.09 | $47.22 | $46.26 | 506,941 |
| 2016-04-05 | $48.00 | $48.23 | $47.28 | $47.35 | $46.39 | 485,501 |
| 2016-04-04 | $48.56 | $48.74 | $48.03 | $48.24 | $47.26 | 391,523 |
| 2016-04-01 | $48.66 | $48.81 | $47.94 | $48.46 | $47.48 | 421,360 |
| 2016-03-31 | $48.78 | $49.81 | $48.68 | $49.49 | $48.49 | 627,737 |
| 2016-03-30 | $48.35 | $48.95 | $48.22 | $48.95 | $47.96 | 422,487 |
| 2016-03-29 | $47.21 | $48.21 | $46.88 | $47.92 | $46.95 | 316,093 |
| 2016-03-28 | $47.47 | $48.02 | $47.17 | $47.28 | $46.32 | 384,008 |
| 2016-03-24 | $47.26 | $47.43 | $46.75 | $47.26 | $46.30 | 650,764 |
| 2016-03-23 | $48.68 | $48.68 | $47.25 | $47.36 | $46.40 | 485,469 |
| 2016-03-22 | $49.12 | $49.40 | $48.31 | $48.80 | $47.81 | 633,852 |
| 2016-03-21 | $48.32 | $49.82 | $47.92 | $49.82 | $48.81 | 1,809,072 |
| 2016-03-18 | $47.22 | $48.28 | $47.13 | $47.41 | $46.45 | 879,261 |
| 2016-03-17 | $46.71 | $47.08 | $45.96 | $46.87 | $45.92 | 565,966 |
| 2016-03-16 | $47.47 | $47.96 | $47.33 | $47.39 | $46.43 | 550,262 |
| 2016-03-15 | $48.00 | $48.23 | $47.34 | $47.68 | $46.72 | 310,687 |
| 2016-03-14 | $47.75 | $48.94 | $47.75 | $48.27 | $47.29 | 614,006 |
| 2016-03-11 | $46.63 | $47.40 | $46.08 | $47.23 | $46.27 | 408,345 |
| 2016-03-10 | $47.37 | $47.46 | $45.54 | $46.26 | $45.32 | 573,848 |
| 2016-03-09 | $47.22 | $47.39 | $46.59 | $46.88 | $45.93 | 417,706 |
| 2016-03-08 | $48.46 | $48.51 | $46.94 | $46.97 | $46.02 | 567,014 |
| 2016-03-07 | $48.09 | $49.07 | $47.72 | $48.76 | $47.77 | 507,635 |
| 2016-03-04 | $47.90 | $48.48 | $47.61 | $48.16 | $47.19 | 559,204 |
| 2016-03-03 | $47.27 | $47.90 | $47.19 | $47.84 | $46.87 | 485,624 |
| 2016-03-02 | $46.95 | $47.35 | $46.42 | $47.32 | $46.36 | 548,845 |
| 2016-03-01 | $46.57 | $47.05 | $46.01 | $46.86 | $45.91 | 644,510 |
| 2016-02-29 | $46.11 | $46.59 | $45.97 | $46.15 | $45.22 | 501,852 |
| 2016-02-26 | $46.31 | $46.53 | $45.52 | $46.12 | $45.19 | 620,497 |
| 2016-02-25 | $46.36 | $46.70 | $45.01 | $45.62 | $44.70 | 670,420 |
| 2016-02-24 | $46.62 | $46.87 | $44.76 | $46.09 | $45.16 | 965,422 |
| 2016-02-23 | $46.91 | $47.30 | $46.24 | $47.12 | $46.17 | 1,179,492 |
| 2016-02-22 | $45.70 | $46.72 | $45.70 | $46.67 | $45.73 | 1,192,038 |
| 2016-02-19 | $43.39 | $45.65 | $42.75 | $45.58 | $44.66 | 1,516,550 |
| 2016-02-18 | $42.90 | $44.62 | $40.53 | $43.45 | $42.57 | 1,405,017 |
| 2016-02-17 | $41.66 | $42.50 | $41.51 | $42.22 | $41.37 | 1,013,079 |
| 2016-02-16 | $40.23 | $41.49 | $40.23 | $41.13 | $40.30 | 1,236,307 |
| 2016-02-12 | $38.79 | $39.80 | $38.37 | $39.61 | $38.81 | 488,101 |
| 2016-02-11 | $39.21 | $39.24 | $37.66 | $38.36 | $37.58 | 891,251 |
| 2016-02-10 | $39.76 | $40.46 | $39.24 | $39.36 | $38.56 | 715,773 |
| 2016-02-09 | $38.80 | $40.58 | $38.80 | $39.45 | $38.65 | 660,247 |
| 2016-02-08 | $39.07 | $39.67 | $38.68 | $39.33 | $38.53 | 598,180 |
| 2016-02-05 | $40.40 | $40.49 | $39.20 | $39.63 | $38.83 | 779,056 |
| 2016-02-04 | $38.27 | $40.55 | $38.16 | $40.48 | $39.66 | 1,126,447 |
| 2016-02-03 | $38.50 | $38.72 | $37.00 | $38.47 | $37.69 | 781,702 |
| 2016-02-02 | $37.70 | $37.81 | $37.25 | $37.44 | $36.68 | 932,116 |
| 2016-02-01 | $38.31 | $38.59 | $37.53 | $38.25 | $37.48 | 824,054 |
| 2016-01-29 | $37.50 | $38.90 | $37.22 | $38.68 | $37.90 | 887,980 |
| 2016-01-28 | $38.16 | $38.37 | $37.25 | $37.53 | $36.77 | 770,874 |
| 2016-01-27 | $38.00 | $38.60 | $37.61 | $37.87 | $37.10 | 843,415 |
| 2016-01-26 | $37.18 | $38.55 | $37.08 | $38.13 | $37.36 | 759,563 |
| 2016-01-25 | $38.45 | $38.58 | $37.00 | $37.13 | $36.38 | 635,828 |
| 2016-01-22 | $39.34 | $39.84 | $38.03 | $38.66 | $37.88 | 1,029,122 |
| 2016-01-21 | $37.09 | $39.29 | $37.04 | $38.87 | $38.08 | 1,372,226 |
| 2016-01-20 | $35.18 | $37.18 | $34.06 | $37.09 | $36.34 | 1,161,641 |
| 2016-01-19 | $37.26 | $37.79 | $34.90 | $35.77 | $35.05 | 1,224,840 |
| 2016-01-15 | $36.68 | $37.15 | $35.61 | $36.99 | $36.24 | 1,838,900 |
| 2016-01-14 | $39.10 | $39.38 | $37.69 | $38.67 | $37.89 | 1,393,287 |
| 2016-01-13 | $41.31 | $41.69 | $39.20 | $39.89 | $39.08 | 1,054,311 |
| 2016-01-12 | $41.69 | $41.81 | $40.66 | $41.31 | $40.47 | 637,449 |
| 2016-01-11 | $41.38 | $41.75 | $40.71 | $41.22 | $40.39 | 847,129 |
| 2016-01-08 | $42.96 | $43.08 | $41.23 | $41.26 | $40.43 | 610,580 |
| 2016-01-07 | $42.32 | $42.84 | $42.10 | $42.63 | $41.77 | 821,239 |
| 2016-01-06 | $43.77 | $44.62 | $42.78 | $42.86 | $41.99 | 2,048,681 |
| 2016-01-05 | $45.34 | $45.72 | $45.02 | $45.70 | $44.78 | 522,204 |
| 2016-01-04 | $46.10 | $46.13 | $45.08 | $45.10 | $44.19 | 885,271 |
| 2015-12-31 | $47.86 | $48.05 | $46.98 | $47.02 | $46.07 | 414,354 |
| 2015-12-30 | $48.55 | $48.73 | $47.96 | $47.99 | $47.02 | 232,595 |
| 2015-12-29 | $48.43 | $48.68 | $48.09 | $48.64 | $47.66 | 180,088 |
| 2015-12-28 | $48.06 | $48.38 | $47.53 | $48.15 | $47.18 | 220,830 |
| 2015-12-24 | $49.12 | $49.27 | $48.19 | $48.20 | $47.22 | 207,397 |
| 2015-12-23 | $48.30 | $49.41 | $47.76 | $49.36 | $48.36 | 343,555 |
| 2015-12-22 | $47.70 | $48.36 | $47.54 | $47.94 | $46.97 | 463,791 |
| 2015-12-21 | $48.30 | $48.54 | $47.29 | $47.64 | $46.68 | 447,476 |
| 2015-12-18 | $48.28 | $48.63 | $47.71 | $48.16 | $47.19 | 991,282 |
| 2015-12-17 | $48.41 | $48.88 | $48.06 | $48.32 | $47.34 | 825,028 |
| 2015-12-16 | $47.40 | $49.54 | $47.20 | $48.64 | $47.66 | 1,046,883 |
| 2015-12-15 | $47.15 | $47.82 | $46.92 | $47.11 | $46.16 | 1,110,065 |
| 2015-12-14 | $48.13 | $48.55 | $47.40 | $47.53 | $46.57 | 542,757 |
| 2015-12-11 | $48.19 | $48.66 | $47.83 | $48.03 | $47.06 | 359,821 |
| 2015-12-10 | $48.24 | $49.05 | $48.04 | $48.90 | $47.91 | 477,222 |
| 2015-12-09 | $48.06 | $48.95 | $47.41 | $48.04 | $47.07 | 752,834 |
| 2015-12-08 | $48.50 | $49.22 | $48.13 | $48.63 | $47.65 | 488,177 |
| 2015-12-07 | $49.35 | $49.35 | $48.59 | $48.83 | $47.84 | 485,841 |
| 2015-12-04 | $48.78 | $49.50 | $48.62 | $49.46 | $48.46 | 328,840 |
| 2015-12-03 | $49.76 | $50.00 | $48.38 | $48.65 | $47.67 | 789,964 |
| 2015-12-02 | $50.34 | $50.46 | $49.20 | $49.46 | $48.46 | 576,647 |
| 2015-12-01 | $49.70 | $50.58 | $49.64 | $50.30 | $49.28 | 518,352 |
| 2015-11-30 | $49.69 | $49.76 | $49.11 | $49.29 | $48.29 | 358,144 |
| 2015-11-27 | $49.62 | $49.79 | $49.21 | $49.55 | $48.55 | 219,889 |
| 2015-11-25 | $49.70 | $49.86 | $49.27 | $49.57 | $48.57 | 577,456 |
| 2015-11-24 | $49.51 | $50.08 | $48.83 | $49.52 | $48.52 | 904,313 |
| 2015-11-23 | $49.41 | $51.23 | $49.41 | $50.31 | $49.29 | 998,006 |
| 2015-11-20 | $50.12 | $50.72 | $49.47 | $49.51 | $48.51 | 1,058,216 |
| 2015-11-19 | $49.77 | $49.81 | $48.66 | $49.37 | $48.37 | 910,448 |
| 2015-11-18 | $49.70 | $50.66 | $49.48 | $49.70 | $48.69 | 1,485,391 |
| 2015-11-17 | $51.34 | $51.34 | $49.41 | $49.72 | $48.71 | 1,055,867 |
| 2015-11-16 | $50.81 | $52.88 | $50.25 | $51.22 | $50.18 | 2,622,344 |
| 2015-11-13 | $50.38 | $50.42 | $49.48 | $49.53 | $48.53 | 382,707 |
| 2015-11-12 | $50.73 | $51.15 | $50.38 | $50.57 | $49.55 | 232,474 |
| 2015-11-11 | $51.85 | $52.23 | $50.96 | $51.02 | $49.99 | 343,551 |
| 2015-11-10 | $51.35 | $51.77 | $50.89 | $51.76 | $50.71 | 896,454 |
| 2015-11-09 | $51.62 | $52.80 | $50.34 | $51.28 | $50.24 | 385,712 |
| 2015-11-06 | $52.24 | $52.63 | $51.96 | $51.96 | $50.91 | 641,542 |
| 2015-11-05 | $50.17 | $52.26 | $50.17 | $52.15 | $51.09 | 739,776 |
| 2015-11-04 | $49.93 | $50.61 | $49.40 | $50.35 | $49.33 | 571,323 |
| 2015-11-03 | $51.43 | $51.57 | $48.74 | $49.76 | $48.75 | 828,776 |
| 2015-11-02 | $50.11 | $50.79 | $49.86 | $50.42 | $49.40 | 629,678 |
| 2015-10-30 | $50.32 | $50.58 | $49.52 | $50.40 | $49.38 | 662,613 |
| 2015-10-29 | $49.32 | $50.33 | $48.41 | $50.30 | $49.28 | 1,218,309 |
| 2015-10-28 | $53.00 | $54.00 | $49.13 | $49.63 | $48.63 | 4,058,900 |
| 2015-10-27 | $49.94 | $50.99 | $49.10 | $50.55 | $49.53 | 475,755 |
| 2015-10-26 | $49.63 | $50.35 | $49.35 | $50.17 | $49.15 | 240,710 |
| 2015-10-23 | $51.49 | $51.49 | $49.57 | $49.70 | $48.69 | 449,645 |
| 2015-10-22 | $50.88 | $51.77 | $50.88 | $51.50 | $50.46 | 216,183 |
| 2015-10-21 | $51.03 | $51.29 | $50.37 | $50.55 | $49.53 | 361,631 |
| 2015-10-20 | $50.06 | $51.11 | $50.06 | $51.00 | $49.97 | 380,312 |
| 2015-10-19 | $49.52 | $49.98 | $49.44 | $49.84 | $48.83 | 214,486 |
| 2015-10-16 | $50.07 | $50.16 | $49.14 | $49.80 | $48.79 | 317,012 |
| 2015-10-15 | $49.86 | $50.14 | $48.52 | $50.08 | $49.07 | 353,650 |
| 2015-10-14 | $50.89 | $50.96 | $49.47 | $49.56 | $48.56 | 310,288 |
| 2015-10-13 | $51.67 | $52.45 | $50.64 | $50.87 | $49.84 | 403,668 |
| 2015-10-12 | $52.08 | $52.51 | $51.89 | $52.29 | $51.23 | 278,170 |
| 2015-10-09 | $51.98 | $52.79 | $51.91 | $52.12 | $51.07 | 361,675 |
| 2015-10-08 | $50.65 | $52.61 | $50.65 | $52.22 | $51.16 | 554,816 |
| 2015-10-07 | $49.91 | $50.95 | $49.85 | $50.85 | $49.82 | 337,555 |
| 2015-10-06 | $49.94 | $50.29 | $49.58 | $49.74 | $48.73 | 353,829 |
| 2015-10-05 | $48.85 | $50.17 | $48.85 | $50.02 | $49.01 | 462,996 |
| 2015-10-02 | $46.93 | $48.76 | $46.64 | $48.72 | $47.73 | 712,611 |
| 2015-10-01 | $47.14 | $47.92 | $46.92 | $47.49 | $46.53 | 826,339 |
| 2015-09-30 | $46.30 | $47.25 | $46.25 | $47.10 | $46.15 | 409,213 |
| 2015-09-29 | $46.62 | $46.66 | $45.71 | $45.86 | $44.93 | 461,502 |
| 2015-09-28 | $47.91 | $47.95 | $46.33 | $46.48 | $45.54 | 462,411 |
| 2015-09-25 | $48.63 | $49.12 | $47.92 | $48.29 | $47.31 | 424,798 |
| 2015-09-24 | $48.41 | $48.72 | $47.75 | $48.12 | $47.15 | 290,653 |
| 2015-09-23 | $48.78 | $49.21 | $48.67 | $48.72 | $47.73 | 423,435 |
| 2015-09-22 | $49.45 | $49.91 | $48.69 | $48.84 | $47.85 | 509,885 |
| 2015-09-21 | $50.07 | $50.74 | $49.60 | $50.34 | $49.32 | 322,641 |
| 2015-09-18 | $50.59 | $50.84 | $49.12 | $49.58 | $48.58 | 1,493,245 |
| 2015-09-17 | $51.49 | $52.14 | $51.25 | $51.39 | $50.35 | 416,081 |
| 2015-09-16 | $50.97 | $51.74 | $50.97 | $51.60 | $50.56 | 316,260 |
| 2015-09-15 | $51.76 | $51.76 | $51.00 | $51.02 | $49.99 | 388,126 |
| 2015-09-14 | $51.75 | $52.12 | $51.39 | $51.71 | $50.66 | 352,560 |
| 2015-09-11 | $50.50 | $51.77 | $50.39 | $51.73 | $50.68 | 285,269 |
| 2015-09-10 | $51.21 | $51.25 | $50.50 | $51.03 | $50.00 | 433,134 |
| 2015-09-09 | $51.83 | $52.38 | $51.17 | $51.30 | $50.26 | 374,512 |
| 2015-09-08 | $50.85 | $51.55 | $50.56 | $51.55 | $50.51 | 473,009 |
| 2015-09-04 | $50.21 | $50.75 | $50.01 | $50.21 | $49.19 | 335,279 |
| 2015-09-03 | $50.89 | $51.64 | $50.74 | $50.88 | $49.85 | 210,090 |
| 2015-09-02 | $50.60 | $50.94 | $50.28 | $50.65 | $49.63 | 337,216 |
Hyatt Hotels Corporation - Class A (H) News Headlines
.jpg)
.jpg)
.jpg)
Recent Hyatt Hotels Corporation - Class A (H) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Hyatt Hotels Corporation - Class A (H) in the Lodging Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Hilton Worldwide Holdings Inc | HLT | Lodging | Consumer Cyclical | 233,000 |
| Marriott International Inc - Class A | MAR | Lodging | Consumer Cyclical | 170,000 |
| Intercontinental Hotels Group | IHG | Lodging | Consumer Cyclical | 43,150 |
| Hyatt Hotels Corporation - Class A | H | Lodging | Consumer Cyclical | 33,000 |
| GreenTree Hospitality Group Ltd | GHG | Lodging | Consumer Cyclical | 30,000 |
| Wyndham Hotels & Resorts Inc | WH | Lodging | Consumer Cyclical | 24,000 |
| Huazhu Group Ltd | HTHT | Lodging | Consumer Cyclical | 22,504 |
| Choice Hotels International Inc | CHH | Lodging | Consumer Cyclical | 3,000 |
| Intergroup Corp | INTG | Lodging | Consumer Cyclical | 30 |
| Extended Stay America Inc - Units | STAY | Lodging | Consumer Cyclical | 0 |