Intercontinental Hotels Group (IHG) Exchange: NYSE
Data as of Aug. 20, 2025
$121.02 ($-1.05) -0.86%
Intercontinental Hotels Group - Daily Information
Click for more stock information on Intercontinental Hotels Group.| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $122.43 |
| Previous Close | $121.02 |
| High | $122.56 |
| Low | $120.93 |
| Adjusted Open | $122.43 |
| Previous Adjusted Close | $121.02 |
| Adjusted High | $122.56 |
| Adjusted Low | $120.93 |
About Intercontinental Hotels Group (IHG)
Intercontinental Hotels Group (IHG) is an international hospitality company that manages & franchises hotels, resorts, and vacation properties across the world. Founded in 1777, it is now the world's largest hotel company, boasting over 5,400 properties in more than 100 countries around the world. IHG has grown significantly since its inception, acquiring competitor hotels and resorts, developing loyalty programs and launching its own bookings platform and vacation rental online marketplace. It also mentors young entrepreneurs through its social investment program, and works to decrease its environmental impact through its Responsible Business agreement.
Invest in Intercontinental Hotels Group (IHG)
Historical Stock Data for Intercontinental Hotels Group (IHG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-20 | $122.43 | $122.56 | $120.93 | $121.02 | $121.02 | 105,469 |
| 2025-08-19 | $121.64 | $123.15 | $121.55 | $122.07 | $122.07 | 276,084 |
| 2025-08-18 | $120.06 | $121.45 | $119.91 | $121.43 | $121.43 | 252,592 |
| 2025-08-15 | $121.02 | $122.13 | $120.87 | $121.07 | $121.07 | 400,322 |
| 2025-08-14 | $120.19 | $120.48 | $119.36 | $120.19 | $120.19 | 160,298 |
| 2025-08-13 | $120.30 | $121.62 | $120.18 | $121.61 | $121.61 | 120,592 |
| 2025-08-12 | $118.05 | $120.75 | $117.93 | $120.75 | $120.75 | 225,274 |
| 2025-08-11 | $118.20 | $118.45 | $116.22 | $117.40 | $117.40 | 206,375 |
| 2025-08-08 | $120.41 | $121.58 | $119.20 | $119.41 | $119.41 | 308,397 |
| 2025-08-07 | $126.27 | $126.84 | $123.19 | $123.77 | $123.77 | 562,954 |
| 2025-08-06 | $116.00 | $116.61 | $115.36 | $116.47 | $116.47 | 219,834 |
| 2025-08-05 | $115.60 | $115.98 | $114.40 | $115.29 | $115.29 | 195,335 |
| 2025-08-04 | $115.27 | $115.63 | $114.88 | $115.35 | $115.35 | 153,028 |
| 2025-08-01 | $114.91 | $114.91 | $113.32 | $114.67 | $114.67 | 160,989 |
| 2025-07-31 | $117.20 | $117.63 | $115.91 | $116.16 | $116.16 | 201,205 |
| 2025-07-30 | $118.25 | $119.02 | $117.77 | $118.33 | $118.33 | 137,500 |
| 2025-07-29 | $118.39 | $118.39 | $116.84 | $116.98 | $116.98 | 143,717 |
| 2025-07-28 | $118.09 | $118.13 | $117.12 | $117.54 | $117.54 | 88,869 |
| 2025-07-25 | $116.25 | $118.41 | $116.16 | $118.29 | $118.29 | 131,633 |
| 2025-07-24 | $116.54 | $118.77 | $116.42 | $117.05 | $117.05 | 201,169 |
| 2025-07-23 | $118.38 | $118.77 | $117.66 | $118.31 | $118.31 | 198,773 |
| 2025-07-22 | $117.73 | $119.08 | $117.57 | $119.05 | $119.05 | 134,890 |
| 2025-07-21 | $117.58 | $117.68 | $116.62 | $116.62 | $116.62 | 142,539 |
| 2025-07-18 | $117.56 | $117.62 | $116.25 | $117.08 | $117.08 | 190,896 |
| 2025-07-17 | $117.13 | $117.38 | $115.13 | $116.31 | $116.31 | 291,748 |
| 2025-07-16 | $117.42 | $118.08 | $116.98 | $117.70 | $117.70 | 177,101 |
| 2025-07-15 | $120.06 | $120.13 | $117.66 | $117.77 | $117.77 | 184,351 |
| 2025-07-14 | $120.23 | $120.58 | $119.58 | $120.17 | $120.17 | 114,921 |
| 2025-07-11 | $121.01 | $121.19 | $120.09 | $120.58 | $120.58 | 132,269 |
| 2025-07-10 | $119.95 | $122.55 | $119.90 | $121.89 | $121.89 | 251,497 |
| 2025-07-09 | $120.36 | $121.02 | $120.02 | $121.01 | $121.01 | 161,039 |
| 2025-07-08 | $118.72 | $120.42 | $118.62 | $119.86 | $119.86 | 183,104 |
| 2025-07-07 | $119.19 | $119.94 | $118.14 | $118.60 | $118.60 | 165,003 |
| 2025-07-03 | $119.12 | $119.69 | $118.81 | $119.66 | $119.66 | 140,615 |
| 2025-07-02 | $117.65 | $118.20 | $117.36 | $117.95 | $117.95 | 224,360 |
| 2025-07-01 | $115.82 | $117.65 | $115.78 | $117.32 | $117.32 | 427,881 |
| 2025-06-30 | $115.71 | $115.86 | $114.51 | $115.34 | $115.34 | 140,067 |
| 2025-06-27 | $114.98 | $116.05 | $114.62 | $115.96 | $115.96 | 109,859 |
| 2025-06-26 | $114.17 | $114.89 | $113.85 | $114.73 | $114.73 | 142,010 |
| 2025-06-25 | $114.09 | $114.30 | $113.51 | $113.73 | $113.73 | 150,680 |
| 2025-06-24 | $114.42 | $115.38 | $114.15 | $115.06 | $115.06 | 233,928 |
| 2025-06-23 | $110.80 | $113.04 | $109.79 | $112.94 | $112.94 | 227,848 |
| 2025-06-20 | $110.98 | $111.24 | $110.10 | $110.79 | $110.79 | 329,662 |
| 2025-06-18 | $111.96 | $112.99 | $111.60 | $112.13 | $112.13 | 240,813 |
| 2025-06-17 | $112.39 | $112.95 | $111.32 | $111.47 | $111.47 | 285,626 |
| 2025-06-16 | $114.06 | $115.37 | $113.63 | $113.80 | $113.80 | 271,330 |
| 2025-06-13 | $112.53 | $113.39 | $111.59 | $111.74 | $111.74 | 310,433 |
| 2025-06-12 | $115.55 | $116.08 | $114.34 | $114.51 | $114.51 | 292,161 |
| 2025-06-11 | $117.62 | $118.23 | $116.52 | $116.67 | $116.67 | 290,180 |
| 2025-06-10 | $117.90 | $117.90 | $116.76 | $117.51 | $117.51 | 385,421 |
| 2025-06-09 | $117.26 | $117.69 | $115.08 | $115.08 | $115.08 | 597,663 |
| 2025-06-06 | $116.10 | $116.70 | $115.78 | $116.61 | $116.61 | 124,267 |
| 2025-06-05 | $115.45 | $116.38 | $115.35 | $115.52 | $115.52 | 112,118 |
| 2025-06-04 | $116.64 | $116.64 | $115.77 | $115.80 | $115.80 | 127,826 |
| 2025-06-03 | $115.14 | $116.65 | $114.86 | $116.30 | $116.30 | 137,782 |
| 2025-06-02 | $115.51 | $115.66 | $114.77 | $115.24 | $115.24 | 354,718 |
| 2025-05-30 | $116.56 | $116.56 | $115.23 | $115.84 | $115.84 | 206,202 |
| 2025-05-29 | $118.21 | $118.23 | $116.90 | $117.35 | $117.35 | 172,517 |
| 2025-05-28 | $118.15 | $118.45 | $117.10 | $117.18 | $117.18 | 154,869 |
| 2025-05-27 | $118.26 | $119.72 | $118.26 | $119.32 | $119.32 | 160,840 |
| 2025-05-23 | $115.82 | $117.74 | $115.82 | $117.43 | $117.43 | 215,925 |
| 2025-05-22 | $117.37 | $118.31 | $117.17 | $117.75 | $117.75 | 150,121 |
| 2025-05-21 | $119.23 | $119.39 | $117.47 | $117.63 | $117.63 | 232,930 |
| 2025-05-20 | $120.52 | $121.46 | $119.83 | $120.56 | $120.56 | 343,958 |
| 2025-05-19 | $120.90 | $121.92 | $120.62 | $120.93 | $120.93 | 519,808 |
| 2025-05-16 | $121.26 | $122.53 | $121.03 | $122.53 | $122.53 | 233,307 |
| 2025-05-15 | $122.04 | $122.70 | $121.71 | $122.67 | $122.67 | 212,615 |
| 2025-05-14 | $123.67 | $124.84 | $123.49 | $124.33 | $124.33 | 318,614 |
| 2025-05-13 | $121.67 | $123.83 | $121.52 | $123.75 | $123.75 | 233,423 |
| 2025-05-12 | $120.46 | $120.90 | $118.59 | $120.84 | $120.84 | 221,632 |
| 2025-05-09 | $116.11 | $116.32 | $115.18 | $116.13 | $116.13 | 257,713 |
| 2025-05-08 | $118.11 | $118.13 | $117.12 | $117.38 | $117.38 | 244,795 |
| 2025-05-07 | $114.66 | $116.08 | $114.19 | $115.34 | $115.34 | 266,345 |
| 2025-05-06 | $114.22 | $114.51 | $113.18 | $113.49 | $113.49 | 138,635 |
| 2025-05-05 | $113.41 | $114.69 | $112.00 | $114.03 | $114.03 | 130,047 |
| 2025-05-02 | $112.51 | $113.73 | $112.50 | $113.47 | $113.47 | 216,427 |
| 2025-05-01 | $109.40 | $111.30 | $109.19 | $110.91 | $110.91 | 293,555 |
| 2025-04-30 | $106.83 | $107.92 | $105.09 | $107.89 | $107.89 | 152,957 |
| 2025-04-29 | $105.39 | $107.48 | $105.39 | $106.94 | $106.94 | 166,478 |
| 2025-04-28 | $106.83 | $107.56 | $106.25 | $107.01 | $107.01 | 142,389 |
| 2025-04-25 | $106.53 | $106.62 | $105.48 | $106.22 | $106.22 | 268,669 |
| 2025-04-24 | $104.33 | $105.78 | $103.62 | $105.44 | $105.44 | 226,838 |
| 2025-04-23 | $104.33 | $105.96 | $103.84 | $104.04 | $104.04 | 237,853 |
| 2025-04-22 | $102.19 | $102.91 | $101.78 | $102.84 | $102.84 | 360,791 |
| 2025-04-21 | $101.10 | $101.22 | $99.41 | $100.26 | $100.26 | 162,192 |
| 2025-04-17 | $101.70 | $102.55 | $101.42 | $101.56 | $101.56 | 322,419 |
| 2025-04-16 | $101.21 | $102.56 | $100.21 | $100.74 | $100.74 | 289,569 |
| 2025-04-15 | $104.54 | $105.03 | $103.59 | $104.00 | $104.00 | 172,480 |
| 2025-04-14 | $104.25 | $104.58 | $102.62 | $103.64 | $103.64 | 212,199 |
| 2025-04-11 | $101.94 | $104.64 | $101.61 | $103.96 | $103.96 | 248,377 |
| 2025-04-10 | $103.67 | $103.86 | $100.59 | $103.02 | $103.02 | 347,079 |
| 2025-04-09 | $95.93 | $104.90 | $95.38 | $104.61 | $104.61 | 531,974 |
| 2025-04-08 | $98.20 | $99.16 | $94.78 | $96.02 | $96.02 | 734,143 |
| 2025-04-07 | $97.18 | $102.46 | $95.37 | $97.30 | $97.30 | 727,064 |
| 2025-04-04 | $100.06 | $102.62 | $98.57 | $101.09 | $101.09 | 743,344 |
| 2025-04-03 | $106.60 | $107.47 | $105.39 | $105.55 | $105.55 | 330,412 |
| 2025-04-02 | $108.72 | $111.54 | $108.69 | $111.36 | $111.36 | 157,668 |
| 2025-04-01 | $108.70 | $109.66 | $107.82 | $109.48 | $109.48 | 296,807 |
| 2025-03-31 | $108.08 | $110.28 | $107.60 | $109.59 | $109.59 | 261,257 |
| 2025-03-28 | $111.58 | $111.69 | $109.24 | $109.48 | $109.48 | 143,157 |
| 2025-03-27 | $111.23 | $112.15 | $110.54 | $111.91 | $111.91 | 168,366 |
| 2025-03-26 | $110.82 | $111.72 | $110.62 | $111.18 | $111.18 | 108,577 |
| 2025-03-25 | $111.12 | $111.83 | $110.79 | $111.44 | $111.44 | 165,193 |
| 2025-03-24 | $110.50 | $110.90 | $110.10 | $110.88 | $110.88 | 221,577 |
| 2025-03-21 | $108.43 | $109.92 | $107.57 | $109.67 | $109.67 | 244,082 |
| 2025-03-20 | $113.55 | $114.47 | $112.45 | $112.68 | $112.68 | 225,460 |
| 2025-03-19 | $112.59 | $113.18 | $111.87 | $112.85 | $112.85 | 311,588 |
| 2025-03-18 | $114.41 | $114.42 | $111.49 | $112.18 | $112.18 | 157,860 |
| 2025-03-17 | $113.55 | $114.68 | $113.46 | $114.41 | $114.41 | 354,318 |
| 2025-03-14 | $113.15 | $113.78 | $112.85 | $113.56 | $113.56 | 162,272 |
| 2025-03-13 | $112.49 | $112.75 | $111.39 | $111.39 | $111.39 | 238,311 |
| 2025-03-12 | $115.42 | $116.02 | $113.36 | $113.80 | $113.80 | 259,165 |
| 2025-03-11 | $115.55 | $116.18 | $113.49 | $114.93 | $114.93 | 270,900 |
| 2025-03-10 | $119.74 | $120.00 | $117.50 | $118.36 | $118.36 | 174,065 |
| 2025-03-07 | $119.95 | $120.94 | $118.80 | $120.51 | $120.51 | 206,062 |
| 2025-03-06 | $121.67 | $122.16 | $120.50 | $120.56 | $120.56 | 237,962 |
| 2025-03-05 | $125.66 | $126.67 | $124.45 | $126.19 | $126.19 | 268,504 |
| 2025-03-04 | $125.43 | $127.22 | $124.05 | $125.78 | $125.78 | 162,263 |
| 2025-03-03 | $127.18 | $128.54 | $125.97 | $126.89 | $126.89 | 279,625 |
| 2025-02-28 | $126.95 | $127.69 | $125.68 | $126.84 | $126.84 | 282,970 |
| 2025-02-27 | $125.96 | $128.39 | $124.94 | $126.71 | $126.71 | 758,969 |
| 2025-02-26 | $125.27 | $126.62 | $124.16 | $125.31 | $125.31 | 902,224 |
| 2025-02-25 | $124.92 | $125.07 | $122.73 | $124.38 | $124.38 | 190,302 |
| 2025-02-24 | $123.92 | $124.77 | $123.11 | $123.91 | $123.91 | 190,789 |
| 2025-02-21 | $128.01 | $128.23 | $123.95 | $124.25 | $124.25 | 297,650 |
| 2025-02-20 | $128.14 | $128.77 | $126.49 | $128.62 | $128.62 | 520,710 |
| 2025-02-19 | $129.19 | $129.93 | $127.85 | $129.54 | $129.54 | 212,805 |
| 2025-02-18 | $130.12 | $130.88 | $128.49 | $130.36 | $130.36 | 243,273 |
| 2025-02-14 | $134.45 | $134.91 | $133.34 | $133.58 | $133.58 | 184,193 |
| 2025-02-13 | $135.94 | $136.79 | $134.47 | $134.91 | $134.91 | 156,149 |
| 2025-02-12 | $134.19 | $136.29 | $134.14 | $136.29 | $136.29 | 254,369 |
| 2025-02-11 | $133.66 | $135.01 | $132.76 | $134.43 | $134.43 | 162,700 |
| 2025-02-10 | $137.25 | $137.25 | $136.01 | $136.01 | $136.01 | 144,436 |
| 2025-02-07 | $136.00 | $137.21 | $135.71 | $136.56 | $136.56 | 186,944 |
| 2025-02-06 | $133.19 | $136.44 | $133.19 | $136.44 | $136.44 | 257,225 |
| 2025-02-05 | $134.65 | $134.80 | $133.62 | $133.87 | $133.87 | 162,561 |
| 2025-02-04 | $134.31 | $134.42 | $133.45 | $133.91 | $133.91 | 206,750 |
| 2025-02-03 | $134.00 | $134.82 | $132.87 | $134.23 | $134.23 | 164,271 |
| 2025-01-31 | $136.14 | $136.67 | $134.47 | $134.72 | $134.72 | 137,055 |
| 2025-01-30 | $135.76 | $136.58 | $134.92 | $135.39 | $135.39 | 124,599 |
| 2025-01-29 | $133.88 | $134.67 | $133.51 | $134.14 | $134.14 | 115,611 |
| 2025-01-28 | $131.73 | $133.84 | $131.61 | $133.57 | $133.57 | 171,416 |
| 2025-01-27 | $129.90 | $131.74 | $129.90 | $131.15 | $131.15 | 144,357 |
| 2025-01-24 | $131.22 | $132.11 | $130.80 | $131.08 | $131.08 | 108,245 |
| 2025-01-23 | $131.15 | $132.89 | $130.84 | $132.69 | $132.69 | 121,271 |
| 2025-01-22 | $130.56 | $131.72 | $130.17 | $130.48 | $130.48 | 107,343 |
| 2025-01-21 | $128.83 | $129.91 | $128.15 | $129.84 | $129.84 | 233,740 |
| 2025-01-17 | $126.74 | $127.86 | $126.57 | $126.82 | $126.82 | 159,461 |
| 2025-01-16 | $124.48 | $126.25 | $124.38 | $125.99 | $125.99 | 148,137 |
| 2025-01-15 | $124.63 | $124.79 | $123.04 | $123.52 | $123.52 | 63,205 |
| 2025-01-14 | $124.33 | $124.50 | $122.94 | $123.50 | $123.50 | 86,000 |
| 2025-01-13 | $121.28 | $123.46 | $121.02 | $123.19 | $123.19 | 92,682 |
| 2025-01-10 | $123.91 | $124.09 | $122.45 | $122.52 | $122.52 | 179,406 |
| 2025-01-08 | $120.96 | $122.04 | $120.68 | $121.83 | $121.83 | 70,241 |
| 2025-01-07 | $124.31 | $124.48 | $122.19 | $122.72 | $122.72 | 69,353 |
| 2025-01-06 | $122.88 | $123.68 | $122.05 | $122.58 | $122.58 | 94,818 |
| 2025-01-03 | $123.38 | $123.44 | $122.06 | $122.74 | $122.74 | 104,988 |
| 2025-01-02 | $125.11 | $125.34 | $123.56 | $123.85 | $123.85 | 95,751 |
| 2024-12-31 | $125.61 | $126.37 | $124.62 | $124.92 | $124.92 | 50,024 |
| 2024-12-30 | $126.04 | $126.34 | $125.20 | $126.00 | $126.00 | 60,106 |
| 2024-12-27 | $126.43 | $126.74 | $125.42 | $126.35 | $126.35 | 121,295 |
| 2024-12-26 | $126.12 | $127.05 | $126.06 | $126.78 | $126.78 | 36,828 |
| 2024-12-24 | $126.99 | $127.57 | $126.17 | $126.65 | $126.65 | 65,297 |
| 2024-12-23 | $126.04 | $126.77 | $124.73 | $126.70 | $126.70 | 144,781 |
| 2024-12-20 | $124.60 | $126.75 | $124.53 | $125.87 | $125.87 | 131,728 |
| 2024-12-19 | $125.18 | $125.61 | $124.04 | $125.03 | $125.03 | 171,344 |
| 2024-12-18 | $128.73 | $129.01 | $124.55 | $124.64 | $124.64 | 193,029 |
| 2024-12-17 | $128.45 | $128.51 | $126.97 | $127.41 | $127.41 | 164,438 |
| 2024-12-16 | $127.26 | $128.17 | $127.19 | $127.53 | $127.53 | 116,329 |
| 2024-12-13 | $128.40 | $128.40 | $126.60 | $127.11 | $127.11 | 93,777 |
| 2024-12-12 | $128.60 | $129.30 | $127.83 | $127.83 | $127.83 | 206,450 |
| 2024-12-11 | $128.86 | $128.92 | $128.28 | $128.54 | $128.54 | 129,266 |
| 2024-12-10 | $126.81 | $126.98 | $126.00 | $126.29 | $126.29 | 148,645 |
| 2024-12-09 | $130.37 | $130.89 | $127.34 | $127.34 | $127.34 | 128,689 |
| 2024-12-06 | $130.71 | $131.28 | $130.15 | $130.22 | $130.22 | 151,006 |
| 2024-12-05 | $130.43 | $131.68 | $130.43 | $130.93 | $130.93 | 58,233 |
| 2024-12-04 | $127.99 | $129.30 | $127.99 | $128.70 | $128.70 | 85,288 |
| 2024-12-03 | $127.10 | $128.43 | $127.10 | $127.98 | $127.98 | 123,828 |
| 2024-12-02 | $126.04 | $126.74 | $125.33 | $126.50 | $126.50 | 64,418 |
| 2024-11-29 | $125.86 | $126.36 | $125.84 | $126.25 | $126.25 | 82,697 |
| 2024-11-27 | $126.79 | $126.94 | $125.67 | $126.01 | $126.01 | 135,963 |
| 2024-11-26 | $125.34 | $126.14 | $125.21 | $125.70 | $125.70 | 130,489 |
| 2024-11-25 | $124.11 | $125.70 | $124.10 | $125.26 | $125.26 | 105,549 |
| 2024-11-22 | $122.73 | $123.88 | $122.40 | $123.41 | $123.41 | 179,520 |
| 2024-11-21 | $122.71 | $124.09 | $122.26 | $123.96 | $123.96 | 127,522 |
| 2024-11-20 | $121.39 | $122.73 | $121.29 | $122.73 | $122.73 | 70,185 |
| 2024-11-19 | $121.29 | $122.22 | $120.83 | $122.09 | $122.09 | 105,799 |
| 2024-11-18 | $121.31 | $122.17 | $121.12 | $121.76 | $121.76 | 81,482 |
| 2024-11-15 | $122.32 | $122.32 | $120.60 | $121.20 | $121.20 | 140,324 |
| 2024-11-14 | $122.26 | $122.76 | $120.96 | $121.05 | $121.05 | 127,396 |
| 2024-11-13 | $120.78 | $122.78 | $120.31 | $122.27 | $122.27 | 263,942 |
| 2024-11-12 | $121.56 | $121.75 | $120.54 | $121.45 | $121.45 | 94,779 |
| 2024-11-11 | $122.14 | $122.34 | $121.56 | $122.34 | $122.34 | 63,460 |
| 2024-11-08 | $120.69 | $121.54 | $120.56 | $121.10 | $121.10 | 128,530 |
| 2024-11-07 | $119.45 | $119.58 | $118.11 | $118.88 | $118.88 | 120,523 |
| 2024-11-06 | $117.01 | $118.40 | $116.76 | $118.34 | $118.34 | 107,144 |
| 2024-11-05 | $112.64 | $113.59 | $112.51 | $112.89 | $112.89 | 116,940 |
| 2024-11-04 | $112.12 | $112.66 | $111.28 | $111.71 | $111.71 | 121,668 |
| 2024-11-01 | $113.12 | $113.52 | $112.33 | $112.36 | $112.36 | 143,049 |
| 2024-10-31 | $112.70 | $112.82 | $110.39 | $111.45 | $111.45 | 103,404 |
| 2024-10-30 | $112.31 | $113.39 | $112.17 | $112.80 | $112.80 | 74,953 |
| 2024-10-29 | $112.67 | $113.73 | $112.67 | $113.29 | $113.29 | 142,487 |
| 2024-10-28 | $113.45 | $113.66 | $112.77 | $113.08 | $113.08 | 84,769 |
| 2024-10-25 | $112.12 | $112.45 | $111.80 | $111.82 | $111.82 | 79,613 |
| 2024-10-24 | $111.03 | $111.74 | $110.65 | $111.57 | $111.57 | 163,606 |
| 2024-10-23 | $112.49 | $113.15 | $111.44 | $112.05 | $112.05 | 107,912 |
| 2024-10-22 | $113.67 | $115.25 | $113.31 | $114.88 | $114.88 | 233,463 |
| 2024-10-21 | $114.19 | $114.38 | $112.69 | $113.03 | $113.03 | 167,688 |
| 2024-10-18 | $113.79 | $114.12 | $113.27 | $113.75 | $113.75 | 66,000 |
| 2024-10-17 | $113.17 | $113.65 | $113.10 | $113.43 | $113.43 | 89,907 |
| 2024-10-16 | $112.99 | $113.24 | $112.54 | $112.79 | $112.79 | 81,287 |
| 2024-10-15 | $112.44 | $112.92 | $111.14 | $111.21 | $111.21 | 126,487 |
| 2024-10-14 | $112.29 | $112.59 | $111.97 | $112.53 | $112.53 | 87,154 |
| 2024-10-11 | $111.03 | $112.50 | $111.02 | $112.26 | $112.26 | 76,493 |
| 2024-10-10 | $111.44 | $111.81 | $111.04 | $111.42 | $111.42 | 100,232 |
| 2024-10-09 | $111.14 | $112.41 | $111.07 | $112.03 | $112.03 | 92,137 |
| 2024-10-08 | $110.79 | $111.12 | $110.34 | $110.71 | $110.71 | 67,899 |
| 2024-10-07 | $111.42 | $111.42 | $110.19 | $110.60 | $110.60 | 91,002 |
| 2024-10-04 | $110.71 | $110.99 | $110.27 | $110.87 | $110.87 | 65,322 |
| 2024-10-03 | $109.20 | $109.39 | $108.45 | $109.17 | $109.17 | 68,502 |
| 2024-10-02 | $107.68 | $109.35 | $107.68 | $109.31 | $109.31 | 94,590 |
| 2024-10-01 | $110.66 | $110.66 | $108.16 | $109.14 | $109.14 | 216,728 |
| 2024-09-30 | $112.33 | $112.34 | $110.08 | $110.49 | $110.49 | 148,031 |
| 2024-09-27 | $113.23 | $114.20 | $112.89 | $113.17 | $113.17 | 163,674 |
| 2024-09-26 | $111.98 | $113.03 | $111.24 | $112.74 | $112.74 | 217,662 |
| 2024-09-25 | $111.71 | $111.84 | $110.48 | $110.78 | $110.78 | 305,996 |
| 2024-09-24 | $110.03 | $111.41 | $109.81 | $111.30 | $111.30 | 98,072 |
| 2024-09-23 | $108.56 | $108.69 | $108.11 | $108.37 | $108.37 | 144,272 |
| 2024-09-20 | $107.19 | $108.33 | $107.19 | $108.21 | $108.21 | 198,315 |
| 2024-09-19 | $107.65 | $108.78 | $106.97 | $108.63 | $108.63 | 149,988 |
| 2024-09-18 | $106.29 | $107.64 | $105.40 | $106.40 | $106.40 | 282,089 |
| 2024-09-17 | $105.03 | $105.27 | $104.05 | $104.30 | $104.30 | 193,658 |
| 2024-09-16 | $104.50 | $104.95 | $104.22 | $104.48 | $104.48 | 332,524 |
| 2024-09-13 | $102.92 | $104.14 | $102.84 | $103.72 | $103.72 | 430,878 |
| 2024-09-12 | $100.71 | $102.52 | $100.67 | $102.32 | $102.32 | 401,314 |
| 2024-09-11 | $100.88 | $101.52 | $99.68 | $101.32 | $101.32 | 364,114 |
| 2024-09-10 | $100.59 | $100.62 | $99.21 | $100.55 | $100.55 | 120,905 |
| 2024-09-09 | $100.50 | $101.50 | $100.34 | $101.27 | $101.27 | 249,371 |
| 2024-09-06 | $100.61 | $101.15 | $98.59 | $98.62 | $98.62 | 146,885 |
| 2024-09-05 | $99.07 | $99.84 | $98.72 | $99.09 | $99.09 | 104,763 |
| 2024-09-04 | $98.87 | $99.29 | $98.40 | $98.67 | $98.67 | 112,663 |
| 2024-09-03 | $100.50 | $100.50 | $98.86 | $99.06 | $99.06 | 135,776 |
| 2024-08-30 | $99.60 | $100.51 | $99.33 | $100.51 | $100.51 | 134,988 |
| 2024-08-29 | $100.91 | $101.48 | $100.44 | $100.45 | $99.92 | 219,705 |
| 2024-08-28 | $99.87 | $100.20 | $99.34 | $99.96 | $99.43 | 200,221 |
| 2024-08-27 | $99.35 | $100.23 | $99.02 | $99.19 | $98.67 | 297,220 |
| 2024-08-26 | $99.80 | $100.65 | $98.57 | $98.80 | $98.28 | 135,617 |
| 2024-08-23 | $98.45 | $99.84 | $98.45 | $99.56 | $99.04 | 135,051 |
| 2024-08-22 | $98.33 | $98.60 | $97.73 | $97.80 | $97.29 | 101,109 |
| 2024-08-21 | $97.76 | $98.64 | $97.63 | $98.42 | $98.42 | 189,193 |
| 2024-08-20 | $97.93 | $98.11 | $96.94 | $97.00 | $97.00 | 107,091 |
| 2024-08-19 | $96.91 | $97.82 | $96.89 | $97.72 | $97.72 | 164,275 |
| 2024-08-16 | $96.63 | $96.95 | $96.22 | $96.27 | $96.27 | 106,459 |
| 2024-08-15 | $96.14 | $96.97 | $96.10 | $96.53 | $96.53 | 155,088 |
| 2024-08-14 | $94.96 | $95.05 | $93.95 | $94.21 | $94.21 | 176,775 |
| 2024-08-13 | $93.07 | $95.04 | $92.82 | $94.94 | $94.94 | 215,628 |
| 2024-08-12 | $93.29 | $93.42 | $92.50 | $92.75 | $92.75 | 116,093 |
| 2024-08-09 | $93.25 | $94.21 | $93.10 | $93.78 | $93.78 | 321,240 |
| 2024-08-08 | $92.18 | $93.25 | $91.57 | $92.80 | $92.80 | 231,374 |
| 2024-08-07 | $94.17 | $94.30 | $91.94 | $91.94 | $91.94 | 214,900 |
| 2024-08-06 | $94.54 | $96.29 | $94.51 | $95.03 | $95.03 | 509,635 |
| 2024-08-05 | $93.80 | $95.03 | $93.54 | $94.90 | $94.90 | 221,223 |
| 2024-08-02 | $94.97 | $95.91 | $94.20 | $95.21 | $95.21 | 497,370 |
| 2024-08-01 | $100.78 | $100.78 | $96.88 | $96.90 | $96.90 | 494,296 |
| 2024-07-31 | $100.89 | $102.27 | $100.16 | $101.33 | $101.33 | 488,645 |
| 2024-07-30 | $104.65 | $104.95 | $103.75 | $104.19 | $104.19 | 98,301 |
| 2024-07-29 | $103.49 | $103.90 | $103.07 | $103.39 | $103.39 | 71,919 |
| 2024-07-26 | $102.44 | $103.77 | $102.20 | $103.54 | $103.54 | 244,958 |
| 2024-07-25 | $102.78 | $103.96 | $102.12 | $102.73 | $102.73 | 385,688 |
| 2024-07-24 | $106.82 | $106.82 | $104.23 | $104.23 | $104.23 | 105,780 |
| 2024-07-23 | $106.34 | $107.34 | $106.29 | $107.27 | $107.27 | 194,252 |
| 2024-07-22 | $105.90 | $107.08 | $105.30 | $106.78 | $106.78 | 185,273 |
| 2024-07-19 | $106.94 | $107.22 | $106.44 | $106.54 | $106.54 | 100,784 |
| 2024-07-18 | $107.95 | $107.95 | $106.52 | $106.95 | $106.95 | 187,644 |
| 2024-07-17 | $109.47 | $110.28 | $108.56 | $108.61 | $108.61 | 190,797 |
| 2024-07-16 | $109.38 | $111.51 | $109.38 | $111.49 | $111.49 | 81,136 |
| 2024-07-15 | $109.09 | $109.34 | $108.57 | $109.09 | $109.09 | 93,209 |
| 2024-07-12 | $106.81 | $108.98 | $106.69 | $108.51 | $108.51 | 140,276 |
| 2024-07-11 | $107.23 | $107.53 | $106.94 | $107.45 | $107.45 | 187,997 |
| 2024-07-10 | $105.89 | $106.73 | $105.54 | $106.73 | $106.73 | 155,725 |
| 2024-07-09 | $104.39 | $105.03 | $104.17 | $104.25 | $104.25 | 85,810 |
| 2024-07-08 | $105.17 | $105.36 | $104.24 | $104.40 | $104.40 | 87,607 |
| 2024-07-05 | $105.19 | $105.19 | $103.30 | $103.84 | $103.84 | 129,067 |
| 2024-07-03 | $104.69 | $105.45 | $104.69 | $105.27 | $105.27 | 68,232 |
| 2024-07-02 | $103.97 | $104.33 | $103.37 | $104.24 | $104.24 | 146,511 |
| 2024-07-01 | $106.50 | $106.72 | $102.23 | $103.72 | $103.72 | 506,957 |
| 2024-06-28 | $105.14 | $106.17 | $105.14 | $105.95 | $105.95 | 237,678 |
| 2024-06-27 | $105.79 | $105.90 | $105.14 | $105.67 | $105.67 | 113,796 |
| 2024-06-26 | $106.07 | $106.07 | $104.88 | $105.06 | $105.06 | 165,807 |
| 2024-06-25 | $106.10 | $107.07 | $105.99 | $106.46 | $106.46 | 178,718 |
| 2024-06-24 | $105.64 | $107.55 | $105.28 | $106.10 | $106.10 | 564,371 |
| 2024-06-21 | $104.15 | $105.20 | $103.94 | $105.08 | $105.08 | 116,252 |
| 2024-06-20 | $105.06 | $105.64 | $104.76 | $105.57 | $105.57 | 90,917 |
| 2024-06-18 | $105.55 | $105.67 | $104.61 | $105.15 | $105.15 | 132,202 |
| 2024-06-17 | $103.09 | $104.42 | $102.93 | $104.39 | $104.39 | 113,718 |
| 2024-06-14 | $104.86 | $105.26 | $103.11 | $104.28 | $104.28 | 145,668 |
| 2024-06-13 | $105.00 | $105.59 | $104.31 | $105.57 | $105.57 | 166,768 |
| 2024-06-12 | $104.01 | $105.49 | $103.00 | $104.72 | $104.72 | 161,406 |
| 2024-06-11 | $101.74 | $102.21 | $101.19 | $101.78 | $101.78 | 102,302 |
| 2024-06-10 | $101.05 | $102.11 | $100.95 | $101.76 | $101.76 | 63,259 |
| 2024-06-07 | $101.04 | $101.53 | $100.95 | $101.40 | $101.40 | 135,246 |
| 2024-06-06 | $102.46 | $102.81 | $101.79 | $102.26 | $102.26 | 90,496 |
| 2024-06-05 | $102.95 | $103.09 | $102.18 | $102.79 | $102.79 | 123,319 |
| 2024-06-04 | $101.57 | $102.41 | $101.52 | $101.87 | $101.87 | 147,910 |
| 2024-06-03 | $101.82 | $103.04 | $100.93 | $101.60 | $101.60 | 201,498 |
| 2024-05-31 | $100.31 | $101.55 | $99.87 | $101.55 | $101.55 | 167,728 |
| 2024-05-30 | $99.54 | $99.78 | $99.01 | $99.20 | $99.20 | 195,768 |
| 2024-05-29 | $99.22 | $99.33 | $97.55 | $97.96 | $97.96 | 197,085 |
| 2024-05-28 | $101.18 | $101.25 | $100.04 | $100.48 | $100.48 | 150,774 |
| 2024-05-24 | $100.71 | $102.30 | $100.35 | $102.22 | $102.22 | 202,449 |
| 2024-05-23 | $101.66 | $101.85 | $99.12 | $99.12 | $99.12 | 225,084 |
| 2024-05-22 | $100.20 | $101.58 | $100.08 | $100.64 | $100.64 | 227,957 |
| 2024-05-21 | $100.88 | $100.91 | $99.66 | $100.28 | $100.28 | 134,477 |
| 2024-05-20 | $100.42 | $101.93 | $100.42 | $100.94 | $100.94 | 381,286 |
| 2024-05-17 | $99.71 | $100.46 | $99.52 | $100.45 | $100.45 | 136,848 |
| 2024-05-16 | $99.54 | $99.93 | $99.29 | $99.60 | $99.60 | 132,863 |
| 2024-05-15 | $99.47 | $99.86 | $99.20 | $99.63 | $99.63 | 87,456 |
| 2024-05-14 | $99.98 | $100.14 | $99.28 | $99.48 | $99.48 | 109,030 |
| 2024-05-13 | $100.49 | $100.67 | $99.97 | $100.04 | $100.04 | 170,280 |
| 2024-05-10 | $100.59 | $100.86 | $99.54 | $99.94 | $99.94 | 137,879 |
| 2024-05-09 | $98.43 | $99.37 | $97.88 | $99.12 | $99.12 | 263,903 |
| 2024-05-08 | $99.15 | $99.96 | $98.97 | $99.91 | $99.91 | 204,555 |
| 2024-05-07 | $100.15 | $100.15 | $99.49 | $100.11 | $100.11 | 435,298 |
| 2024-05-06 | $98.49 | $99.58 | $98.29 | $99.54 | $99.54 | 252,181 |
| 2024-05-03 | $97.41 | $98.04 | $96.75 | $98.01 | $98.01 | 177,113 |
| 2024-05-02 | $98.89 | $99.34 | $97.62 | $99.34 | $99.34 | 122,036 |
| 2024-05-01 | $99.30 | $99.98 | $98.39 | $98.85 | $98.85 | 179,875 |
| 2024-04-30 | $99.95 | $100.05 | $98.32 | $98.35 | $98.35 | 113,591 |
| 2024-04-29 | $100.66 | $100.72 | $99.76 | $100.15 | $100.15 | 79,423 |
| 2024-04-26 | $101.12 | $102.03 | $100.87 | $100.93 | $100.93 | 81,927 |
| 2024-04-25 | $100.08 | $101.22 | $99.54 | $100.71 | $100.71 | 133,058 |
| 2024-04-24 | $101.77 | $102.23 | $101.16 | $101.62 | $101.62 | 189,177 |
| 2024-04-23 | $100.22 | $100.58 | $99.99 | $100.13 | $100.13 | 145,034 |
| 2024-04-22 | $98.25 | $99.06 | $97.87 | $98.27 | $98.27 | 189,457 |
| 2024-04-19 | $98.09 | $98.44 | $97.07 | $97.39 | $97.39 | 100,697 |
| 2024-04-18 | $97.86 | $98.77 | $97.57 | $98.02 | $98.02 | 96,946 |
| 2024-04-17 | $99.64 | $99.64 | $97.51 | $97.77 | $97.77 | 379,119 |
| 2024-04-16 | $98.34 | $98.34 | $97.11 | $97.83 | $97.83 | 115,529 |
| 2024-04-15 | $100.09 | $100.38 | $97.92 | $98.17 | $98.17 | 154,028 |
| 2024-04-12 | $99.67 | $100.07 | $98.07 | $98.25 | $98.25 | 133,862 |
| 2024-04-11 | $99.54 | $101.14 | $99.27 | $100.63 | $100.63 | 136,905 |
| 2024-04-10 | $100.20 | $100.95 | $100.01 | $100.88 | $100.88 | 213,090 |
| 2024-04-09 | $101.90 | $102.09 | $100.44 | $101.25 | $101.25 | 96,332 |
| 2024-04-08 | $101.69 | $102.34 | $101.62 | $102.27 | $102.27 | 237,284 |
| 2024-04-05 | $99.81 | $100.96 | $99.66 | $100.59 | $100.59 | 218,745 |
| 2024-04-04 | $102.25 | $102.52 | $100.14 | $100.19 | $100.19 | 333,127 |
| 2024-04-03 | $102.88 | $104.09 | $102.88 | $103.57 | $103.57 | 202,993 |
| 2024-04-02 | $103.24 | $104.52 | $103.07 | $103.60 | $103.60 | 273,553 |
| 2024-04-01 | $105.85 | $105.88 | $104.77 | $104.94 | $104.94 | 53,019 |
| 2024-03-28 | $106.65 | $106.76 | $105.56 | $105.66 | $105.66 | 155,878 |
| 2024-03-27 | $106.42 | $106.62 | $105.57 | $106.62 | $106.62 | 120,321 |
| 2024-03-26 | $106.16 | $107.21 | $106.09 | $106.66 | $106.66 | 140,432 |
| 2024-03-25 | $104.91 | $105.47 | $104.52 | $104.73 | $104.73 | 121,210 |
| 2024-03-22 | $104.05 | $104.72 | $103.94 | $104.61 | $104.61 | 116,624 |
| 2024-03-21 | $104.85 | $105.09 | $103.64 | $104.04 | $104.04 | 166,186 |
| 2024-03-20 | $104.11 | $105.29 | $104.01 | $105.29 | $105.29 | 146,593 |
| 2024-03-19 | $104.24 | $104.70 | $104.04 | $104.49 | $104.49 | 122,985 |
| 2024-03-18 | $104.59 | $104.85 | $103.73 | $104.24 | $104.24 | 222,010 |
| 2024-03-15 | $105.22 | $105.41 | $103.94 | $104.65 | $104.65 | 298,763 |
| 2024-03-14 | $104.84 | $105.85 | $104.59 | $105.60 | $105.60 | 185,756 |
| 2024-03-13 | $106.75 | $106.87 | $106.02 | $106.57 | $106.57 | 162,953 |
| 2024-03-12 | $107.37 | $108.90 | $107.14 | $108.42 | $108.42 | 191,960 |
| 2024-03-11 | $106.32 | $106.32 | $105.29 | $106.14 | $106.14 | 76,684 |
| 2024-03-08 | $105.54 | $106.98 | $105.54 | $105.92 | $105.92 | 75,943 |
| 2024-03-07 | $105.82 | $106.11 | $105.12 | $105.91 | $105.91 | 119,332 |
| 2024-03-06 | $107.09 | $107.75 | $106.65 | $106.88 | $106.88 | 144,960 |
| 2024-03-05 | $106.74 | $107.65 | $106.44 | $106.98 | $106.98 | 84,602 |
| 2024-03-04 | $106.30 | $106.79 | $106.00 | $106.18 | $106.18 | 126,019 |
| 2024-03-01 | $106.62 | $107.22 | $105.93 | $106.68 | $106.68 | 137,385 |
| 2024-02-29 | $106.05 | $107.20 | $105.90 | $107.16 | $107.16 | 193,872 |
| 2024-02-28 | $109.48 | $109.98 | $108.73 | $109.51 | $109.51 | 156,225 |
| 2024-02-27 | $110.26 | $110.75 | $110.11 | $110.74 | $110.74 | 90,014 |
| 2024-02-26 | $110.92 | $110.94 | $109.92 | $110.63 | $110.63 | 144,355 |
| 2024-02-23 | $110.94 | $112.08 | $110.87 | $111.69 | $111.69 | 365,483 |
| 2024-02-22 | $109.26 | $110.45 | $108.89 | $110.13 | $110.13 | 380,659 |
| 2024-02-21 | $106.13 | $108.73 | $106.13 | $108.67 | $108.67 | 310,126 |
| 2024-02-20 | $105.51 | $106.89 | $105.04 | $106.08 | $106.08 | 568,978 |
| 2024-02-16 | $97.28 | $98.20 | $96.80 | $97.76 | $97.76 | 145,163 |
| 2024-02-15 | $96.95 | $97.68 | $96.60 | $97.57 | $97.57 | 83,433 |
| 2024-02-14 | $95.98 | $96.70 | $95.32 | $96.65 | $96.65 | 155,672 |
| 2024-02-13 | $94.84 | $95.73 | $94.50 | $95.38 | $95.38 | 216,240 |
| 2024-02-12 | $97.93 | $98.40 | $97.83 | $98.01 | $98.01 | 81,020 |
| 2024-02-09 | $97.76 | $98.01 | $96.87 | $97.99 | $97.99 | 117,608 |
| 2024-02-08 | $97.82 | $97.95 | $96.74 | $97.55 | $97.55 | 144,550 |
| 2024-02-07 | $95.83 | $97.12 | $95.81 | $96.30 | $96.30 | 266,654 |
| 2024-02-06 | $96.03 | $97.17 | $95.40 | $96.78 | $96.78 | 334,310 |
| 2024-02-05 | $95.27 | $95.50 | $94.34 | $95.41 | $95.41 | 128,040 |
| 2024-02-02 | $95.61 | $95.97 | $95.11 | $95.58 | $95.58 | 162,713 |
| 2024-02-01 | $95.64 | $96.40 | $95.07 | $96.40 | $96.40 | 205,575 |
| 2024-01-31 | $96.24 | $96.39 | $95.11 | $95.26 | $95.26 | 190,609 |
| 2024-01-30 | $96.34 | $96.86 | $96.14 | $96.61 | $96.61 | 171,293 |
| 2024-01-29 | $95.70 | $96.14 | $95.03 | $95.99 | $95.99 | 130,162 |
| 2024-01-26 | $95.93 | $96.13 | $95.64 | $95.81 | $95.81 | 162,875 |
| 2024-01-25 | $95.88 | $96.15 | $95.54 | $96.04 | $96.04 | 178,844 |
| 2024-01-24 | $96.29 | $96.34 | $95.29 | $95.56 | $95.56 | 185,970 |
| 2024-01-23 | $94.73 | $95.12 | $94.50 | $94.83 | $94.83 | 111,575 |
| 2024-01-22 | $96.50 | $96.80 | $95.54 | $95.56 | $95.56 | 122,872 |
| 2024-01-19 | $94.82 | $95.66 | $94.00 | $95.48 | $95.48 | 132,109 |
| 2024-01-18 | $92.70 | $94.67 | $92.70 | $94.66 | $94.66 | 200,985 |
| 2024-01-17 | $91.50 | $92.21 | $90.90 | $92.10 | $92.10 | 75,969 |
| 2024-01-16 | $91.68 | $92.00 | $91.27 | $91.70 | $91.70 | 93,683 |
| 2024-01-12 | $93.87 | $93.90 | $92.49 | $92.91 | $92.91 | 215,762 |
| 2024-01-11 | $93.28 | $93.54 | $91.91 | $92.29 | $92.29 | 98,505 |
| 2024-01-10 | $91.58 | $92.72 | $91.58 | $92.40 | $92.40 | 85,018 |
| 2024-01-09 | $90.80 | $91.18 | $90.62 | $90.82 | $90.82 | 92,346 |
| 2024-01-08 | $90.87 | $92.21 | $90.80 | $92.05 | $92.05 | 81,599 |
| 2024-01-05 | $90.57 | $91.95 | $90.46 | $90.50 | $90.50 | 161,599 |
| 2024-01-04 | $90.16 | $91.53 | $90.16 | $91.45 | $91.45 | 261,226 |
| 2024-01-03 | $89.50 | $90.44 | $89.02 | $90.39 | $90.39 | 234,845 |
| 2024-01-02 | $90.48 | $90.82 | $89.93 | $90.77 | $90.77 | 130,190 |
| 2023-12-29 | $91.37 | $91.56 | $90.80 | $91.18 | $91.18 | 53,745 |
| 2023-12-28 | $90.80 | $91.38 | $90.79 | $91.03 | $91.03 | 116,789 |
| 2023-12-27 | $91.19 | $91.35 | $90.69 | $90.99 | $90.99 | 163,736 |
| 2023-12-26 | $90.26 | $90.60 | $89.90 | $90.21 | $90.21 | 86,152 |
| 2023-12-22 | $91.24 | $91.24 | $89.92 | $90.29 | $90.29 | 66,719 |
| 2023-12-21 | $90.72 | $90.83 | $90.13 | $90.75 | $90.75 | 126,363 |
| 2023-12-20 | $91.15 | $91.17 | $89.69 | $89.72 | $89.72 | 98,161 |
| 2023-12-19 | $91.48 | $91.63 | $90.63 | $90.85 | $90.85 | 109,894 |
| 2023-12-18 | $90.28 | $90.67 | $89.86 | $90.65 | $90.65 | 86,719 |
| 2023-12-15 | $90.50 | $90.68 | $89.70 | $90.33 | $90.33 | 127,824 |
| 2023-12-14 | $90.34 | $91.32 | $90.34 | $90.92 | $90.92 | 265,250 |
| 2023-12-13 | $88.42 | $88.42 | $87.06 | $88.32 | $88.32 | 113,229 |
| 2023-12-12 | $88.78 | $89.20 | $88.61 | $88.80 | $88.80 | 117,811 |
| 2023-12-11 | $87.57 | $88.21 | $87.51 | $87.82 | $87.82 | 156,360 |
| 2023-12-08 | $85.90 | $87.40 | $85.75 | $87.26 | $87.26 | 267,173 |
| 2023-12-07 | $82.80 | $84.30 | $82.68 | $84.27 | $84.27 | 163,819 |
| 2023-12-06 | $82.18 | $82.44 | $81.68 | $81.73 | $81.73 | 105,987 |
| 2023-12-05 | $81.02 | $81.34 | $80.61 | $80.66 | $80.66 | 95,734 |
| 2023-12-04 | $80.87 | $81.51 | $80.87 | $81.24 | $81.24 | 93,256 |
| 2023-12-01 | $79.43 | $81.39 | $79.43 | $81.31 | $81.31 | 177,413 |
| 2023-11-30 | $78.57 | $78.59 | $77.84 | $78.55 | $78.55 | 157,309 |
| 2023-11-29 | $78.80 | $78.95 | $78.08 | $78.14 | $78.14 | 182,546 |
| 2023-11-28 | $78.92 | $79.05 | $78.17 | $78.18 | $78.18 | 145,336 |
| 2023-11-27 | $78.29 | $78.77 | $78.29 | $78.57 | $78.57 | 86,899 |
| 2023-11-24 | $78.86 | $79.09 | $78.48 | $78.52 | $78.52 | 54,710 |
| 2023-11-22 | $78.70 | $79.20 | $78.65 | $78.90 | $78.90 | 96,183 |
| 2023-11-21 | $78.00 | $78.52 | $77.79 | $78.41 | $78.41 | 122,158 |
| 2023-11-20 | $77.56 | $77.79 | $77.33 | $77.45 | $77.45 | 93,866 |
| 2023-11-17 | $76.67 | $77.33 | $76.47 | $77.16 | $77.16 | 183,791 |
| 2023-11-16 | $74.82 | $75.78 | $74.82 | $75.72 | $75.72 | 150,567 |
| 2023-11-15 | $75.55 | $76.03 | $75.50 | $75.70 | $75.70 | 223,984 |
| 2023-11-14 | $75.16 | $75.60 | $74.99 | $75.33 | $75.33 | 218,981 |
| 2023-11-13 | $73.63 | $74.63 | $73.40 | $74.06 | $74.06 | 186,288 |
| 2023-11-10 | $72.58 | $73.76 | $72.51 | $73.73 | $73.73 | 362,447 |
| 2023-11-09 | $73.35 | $73.62 | $72.93 | $73.21 | $73.21 | 128,691 |
| 2023-11-08 | $73.08 | $73.61 | $72.79 | $73.03 | $73.03 | 230,707 |
| 2023-11-07 | $72.49 | $73.42 | $72.29 | $73.37 | $73.37 | 349,020 |
| 2023-11-06 | $72.73 | $73.05 | $72.13 | $72.72 | $72.72 | 227,777 |
| 2023-11-03 | $71.04 | $72.77 | $71.01 | $72.56 | $72.56 | 332,915 |
| 2023-11-02 | $73.30 | $73.62 | $72.22 | $73.23 | $73.23 | 180,097 |
| 2023-11-01 | $73.15 | $73.55 | $72.07 | $72.96 | $72.96 | 185,247 |
| 2023-10-31 | $72.21 | $72.30 | $71.28 | $72.13 | $72.13 | 255,072 |
| 2023-10-30 | $73.68 | $74.40 | $73.58 | $73.91 | $73.91 | 487,778 |
| 2023-10-27 | $73.09 | $73.26 | $71.98 | $72.40 | $72.40 | 104,300 |
| 2023-10-26 | $73.30 | $73.61 | $72.12 | $72.16 | $72.16 | 1,836,039 |
| 2023-10-25 | $71.81 | $73.05 | $71.74 | $72.65 | $72.65 | 1,044,834 |
| 2023-10-24 | $71.11 | $72.21 | $71.07 | $72.10 | $72.10 | 835,787 |
| 2023-10-23 | $70.20 | $71.41 | $70.06 | $71.00 | $71.00 | 187,538 |
| 2023-10-20 | $72.21 | $72.51 | $71.69 | $71.78 | $71.78 | 150,734 |
| 2023-10-19 | $74.88 | $75.71 | $74.18 | $74.32 | $74.32 | 156,529 |
| 2023-10-18 | $75.39 | $75.54 | $74.57 | $74.66 | $74.66 | 126,404 |
| 2023-10-17 | $74.67 | $75.38 | $74.67 | $74.96 | $74.96 | 131,917 |
| 2023-10-16 | $73.36 | $74.12 | $73.35 | $73.66 | $73.66 | 104,612 |
| 2023-10-13 | $73.47 | $73.68 | $72.81 | $72.91 | $72.91 | 117,417 |
| 2023-10-12 | $74.99 | $74.99 | $74.10 | $74.38 | $74.38 | 322,414 |
| 2023-10-11 | $75.42 | $75.84 | $74.75 | $75.28 | $75.28 | 163,816 |
| 2023-10-10 | $74.35 | $75.62 | $74.35 | $75.17 | $75.17 | 189,911 |
| 2023-10-09 | $73.15 | $73.73 | $72.24 | $73.58 | $73.58 | 140,055 |
| 2023-10-06 | $74.61 | $75.89 | $73.93 | $75.44 | $75.44 | 98,759 |
| 2023-10-05 | $74.86 | $75.17 | $74.40 | $75.09 | $75.09 | 151,331 |
| 2023-10-04 | $73.94 | $74.61 | $73.74 | $74.30 | $74.30 | 104,661 |
| 2023-10-03 | $74.36 | $74.42 | $73.30 | $73.65 | $73.65 | 123,316 |
| 2023-10-02 | $75.26 | $75.58 | $74.90 | $75.24 | $75.24 | 190,710 |
| 2023-09-29 | $75.60 | $75.60 | $74.01 | $74.75 | $74.75 | 238,554 |
| 2023-09-28 | $74.55 | $75.86 | $74.55 | $75.52 | $75.52 | 206,964 |
| 2023-09-27 | $73.96 | $74.09 | $72.88 | $73.64 | $73.64 | 155,875 |
| 2023-09-26 | $74.74 | $74.95 | $73.71 | $73.71 | $73.71 | 135,616 |
| 2023-09-25 | $74.18 | $74.66 | $73.78 | $74.20 | $74.20 | 690,459 |
| 2023-09-22 | $75.87 | $76.00 | $74.85 | $74.94 | $74.94 | 370,084 |
| 2023-09-21 | $77.49 | $77.57 | $75.67 | $75.70 | $75.70 | 424,415 |
| 2023-09-20 | $78.59 | $79.39 | $78.44 | $78.45 | $78.45 | 86,605 |
| 2023-09-19 | $78.69 | $78.82 | $77.75 | $77.82 | $77.82 | 124,529 |
| 2023-09-18 | $77.97 | $78.25 | $77.58 | $77.63 | $77.63 | 74,567 |
| 2023-09-15 | $78.99 | $79.41 | $77.92 | $78.53 | $78.53 | 111,085 |
| 2023-09-14 | $77.27 | $78.90 | $76.91 | $78.77 | $78.77 | 134,522 |
| 2023-09-13 | $78.50 | $78.78 | $77.90 | $77.95 | $77.95 | 209,556 |
| 2023-09-12 | $77.62 | $78.49 | $77.56 | $78.22 | $78.22 | 251,578 |
| 2023-09-11 | $77.79 | $78.08 | $77.16 | $77.31 | $77.31 | 177,874 |
| 2023-09-08 | $76.67 | $77.60 | $76.62 | $77.23 | $77.23 | 139,029 |
| 2023-09-07 | $76.79 | $77.03 | $76.51 | $76.67 | $76.67 | 73,851 |
| 2023-09-06 | $76.90 | $77.12 | $76.41 | $76.88 | $76.88 | 80,949 |
| 2023-09-05 | $77.37 | $77.49 | $76.46 | $76.53 | $76.53 | 137,235 |
| 2023-09-01 | $76.81 | $76.84 | $75.88 | $76.15 | $76.15 | 58,308 |
| 2023-08-31 | $76.59 | $76.74 | $75.96 | $75.97 | $75.97 | 82,022 |
| 2023-08-30 | $77.42 | $77.78 | $76.92 | $76.98 | $76.49 | 129,525 |
| 2023-08-29 | $76.06 | $77.35 | $76.04 | $77.17 | $76.68 | 88,703 |
| 2023-08-28 | $75.43 | $76.10 | $75.43 | $75.88 | $75.40 | 64,695 |
| 2023-08-25 | $75.21 | $75.49 | $74.76 | $75.18 | $75.18 | 77,159 |
| 2023-08-24 | $75.70 | $75.85 | $74.57 | $74.62 | $74.62 | 231,053 |
| 2023-08-23 | $76.25 | $76.74 | $76.13 | $76.39 | $76.39 | 68,878 |
| 2023-08-22 | $76.01 | $76.41 | $75.58 | $76.21 | $76.21 | 237,517 |
| 2023-08-21 | $76.75 | $76.92 | $75.57 | $75.95 | $75.95 | 346,345 |
| 2023-08-18 | $74.73 | $75.57 | $74.59 | $75.26 | $75.26 | 134,922 |
| 2023-08-17 | $76.56 | $76.56 | $75.01 | $75.07 | $75.07 | 123,432 |
| 2023-08-16 | $76.46 | $76.86 | $76.25 | $76.34 | $76.34 | 80,470 |
| 2023-08-15 | $76.43 | $76.67 | $76.22 | $76.30 | $76.30 | 98,531 |
| 2023-08-14 | $76.37 | $77.02 | $76.17 | $76.84 | $76.84 | 58,952 |
| 2023-08-11 | $76.82 | $77.26 | $76.49 | $76.56 | $76.56 | 108,377 |
| 2023-08-10 | $78.00 | $78.44 | $77.45 | $77.59 | $77.59 | 130,126 |
| 2023-08-09 | $76.70 | $77.33 | $76.38 | $76.78 | $76.78 | 158,058 |
| 2023-08-08 | $74.43 | $76.33 | $74.10 | $76.23 | $76.23 | 514,408 |
| 2023-08-07 | $73.28 | $73.58 | $73.24 | $73.54 | $73.54 | 100,208 |
| 2023-08-04 | $72.30 | $73.15 | $72.15 | $72.22 | $72.22 | 163,922 |
| 2023-08-03 | $72.65 | $72.81 | $72.05 | $72.61 | $72.61 | 256,499 |
| 2023-08-02 | $73.75 | $74.04 | $73.22 | $73.30 | $73.30 | 339,916 |
| 2023-08-01 | $74.84 | $75.53 | $74.50 | $75.47 | $75.47 | 349,528 |
| 2023-07-31 | $75.09 | $75.46 | $74.89 | $75.40 | $75.40 | 320,497 |
| 2023-07-28 | $74.76 | $75.22 | $74.59 | $75.11 | $75.11 | 143,994 |
| 2023-07-27 | $74.02 | $74.97 | $73.62 | $73.80 | $73.80 | 195,619 |
| 2023-07-26 | $73.56 | $73.85 | $72.96 | $73.68 | $73.68 | 248,696 |
| 2023-07-25 | $72.34 | $74.23 | $72.25 | $73.93 | $73.93 | 564,215 |
| 2023-07-24 | $73.06 | $73.12 | $72.56 | $73.05 | $73.05 | 89,241 |
| 2023-07-21 | $73.03 | $73.29 | $72.92 | $73.11 | $73.11 | 64,309 |
| 2023-07-20 | $71.99 | $72.50 | $71.94 | $72.28 | $72.28 | 105,128 |
| 2023-07-19 | $73.26 | $73.27 | $71.85 | $72.41 | $72.41 | 111,696 |
| 2023-07-18 | $71.46 | $73.52 | $71.43 | $73.34 | $73.34 | 564,323 |
| 2023-07-17 | $70.88 | $71.37 | $70.77 | $71.33 | $71.33 | 168,814 |
| 2023-07-14 | $71.99 | $72.07 | $70.67 | $70.80 | $70.80 | 239,965 |
| 2023-07-13 | $71.57 | $71.95 | $71.25 | $71.38 | $71.38 | 142,463 |
| 2023-07-12 | $71.67 | $71.87 | $70.80 | $70.90 | $70.90 | 515,893 |
| 2023-07-11 | $69.24 | $69.87 | $69.24 | $69.77 | $69.77 | 162,744 |
| 2023-07-10 | $68.24 | $69.58 | $68.24 | $69.58 | $69.58 | 147,842 |
| 2023-07-07 | $67.92 | $68.94 | $67.92 | $68.50 | $68.50 | 103,984 |
| 2023-07-06 | $67.71 | $67.95 | $67.09 | $67.85 | $67.85 | 149,083 |
| 2023-07-05 | $69.04 | $69.25 | $68.79 | $69.22 | $69.22 | 172,319 |
| 2023-07-03 | $69.33 | $70.03 | $69.29 | $69.89 | $69.89 | 115,794 |
| 2023-06-30 | $70.07 | $70.54 | $69.96 | $70.45 | $70.45 | 147,259 |
| 2023-06-29 | $68.59 | $69.43 | $68.51 | $69.43 | $69.43 | 155,832 |
| 2023-06-28 | $68.58 | $69.05 | $68.44 | $68.93 | $68.93 | 315,407 |
| 2023-06-27 | $68.07 | $68.81 | $67.93 | $68.80 | $68.80 | 151,879 |
| 2023-06-26 | $67.71 | $68.10 | $67.13 | $67.18 | $67.18 | 158,433 |
| 2023-06-23 | $67.91 | $68.12 | $67.58 | $67.75 | $67.75 | 103,768 |
| 2023-06-22 | $69.33 | $69.44 | $68.85 | $69.03 | $69.03 | 66,718 |
| 2023-06-21 | $68.91 | $69.54 | $68.90 | $69.25 | $69.25 | 79,863 |
| 2023-06-20 | $69.96 | $70.08 | $69.35 | $69.45 | $69.45 | 179,372 |
| 2023-06-16 | $71.43 | $71.44 | $71.01 | $71.23 | $71.23 | 90,758 |
| 2023-06-15 | $71.40 | $71.70 | $70.97 | $71.55 | $71.55 | 302,110 |
| 2023-06-14 | $71.31 | $71.67 | $70.91 | $71.20 | $71.20 | 365,563 |
| 2023-06-13 | $70.77 | $71.13 | $70.47 | $71.07 | $71.07 | 272,120 |
| 2023-06-12 | $70.20 | $70.58 | $70.00 | $70.02 | $70.02 | 665,518 |
| 2023-06-09 | $69.18 | $69.58 | $69.09 | $69.50 | $69.50 | 288,625 |
| 2023-06-08 | $68.60 | $69.32 | $68.32 | $69.08 | $69.08 | 74,000 |
| 2023-06-07 | $69.13 | $69.39 | $68.29 | $68.58 | $68.58 | 132,893 |
| 2023-06-06 | $68.17 | $69.02 | $68.16 | $68.93 | $68.93 | 121,138 |
| 2023-06-05 | $67.88 | $68.21 | $67.50 | $67.90 | $67.90 | 195,298 |
| 2023-06-02 | $67.71 | $68.75 | $67.71 | $68.72 | $68.72 | 143,101 |
| 2023-06-01 | $66.75 | $67.93 | $66.75 | $67.59 | $67.59 | 92,325 |
| 2023-05-31 | $66.87 | $66.94 | $65.66 | $66.35 | $66.35 | 154,964 |
| 2023-05-30 | $67.29 | $67.67 | $66.13 | $66.23 | $66.23 | 112,425 |
| 2023-05-26 | $66.51 | $67.25 | $66.51 | $66.79 | $66.79 | 89,470 |
| 2023-05-25 | $65.98 | $66.75 | $65.85 | $66.54 | $66.54 | 148,203 |
| 2023-05-24 | $65.67 | $66.31 | $65.22 | $66.11 | $66.11 | 98,649 |
| 2023-05-23 | $67.67 | $67.72 | $66.46 | $66.62 | $66.62 | 89,045 |
| 2023-05-22 | $67.88 | $68.21 | $67.64 | $68.14 | $68.14 | 70,909 |
| 2023-05-19 | $68.13 | $68.14 | $67.67 | $67.84 | $67.84 | 85,864 |
| 2023-05-18 | $67.70 | $68.62 | $67.65 | $68.49 | $68.49 | 90,820 |
| 2023-05-17 | $67.68 | $68.41 | $67.42 | $68.09 | $68.09 | 125,091 |
| 2023-05-16 | $67.14 | $67.82 | $67.14 | $67.20 | $67.20 | 85,181 |
| 2023-05-15 | $66.82 | $67.30 | $66.63 | $67.22 | $67.22 | 103,593 |
| 2023-05-12 | $67.08 | $67.14 | $66.23 | $66.49 | $66.49 | 103,594 |
| 2023-05-11 | $67.33 | $67.57 | $66.93 | $67.51 | $67.51 | 73,144 |
| 2023-05-10 | $69.35 | $69.35 | $67.21 | $68.06 | $68.06 | 253,612 |
| 2023-05-09 | $69.04 | $70.28 | $68.98 | $70.06 | $70.06 | 197,840 |
| 2023-05-08 | $68.85 | $69.41 | $68.50 | $69.34 | $69.34 | 80,389 |
| 2023-05-05 | $68.82 | $69.09 | $68.50 | $68.73 | $68.73 | 125,561 |
| 2023-05-04 | $70.29 | $70.39 | $69.58 | $69.61 | $69.61 | 115,153 |
| 2023-05-03 | $70.28 | $70.82 | $69.91 | $69.91 | $69.91 | 63,474 |
| 2023-05-02 | $69.75 | $70.21 | $69.18 | $70.08 | $70.08 | 89,007 |
| 2023-05-01 | $69.33 | $70.19 | $69.25 | $69.47 | $69.47 | 61,445 |
| 2023-04-28 | $68.31 | $69.51 | $68.16 | $69.28 | $69.28 | 92,373 |
| 2023-04-27 | $68.46 | $68.69 | $67.80 | $68.43 | $68.43 | 186,037 |
| 2023-04-26 | $70.26 | $70.35 | $68.54 | $68.59 | $68.59 | 156,866 |
| 2023-04-25 | $70.12 | $70.28 | $69.25 | $69.26 | $69.26 | 82,830 |
| 2023-04-24 | $70.52 | $70.62 | $69.91 | $70.48 | $70.48 | 74,675 |
| 2023-04-21 | $69.84 | $70.51 | $69.44 | $70.45 | $70.45 | 65,808 |
| 2023-04-20 | $70.35 | $70.61 | $69.76 | $70.22 | $70.22 | 120,938 |
| 2023-04-19 | $70.98 | $71.23 | $70.67 | $70.87 | $70.87 | 88,901 |
| 2023-04-18 | $69.96 | $71.08 | $69.93 | $71.01 | $71.01 | 101,804 |
| 2023-04-17 | $69.38 | $70.00 | $69.34 | $69.91 | $69.91 | 80,192 |
| 2023-04-14 | $68.83 | $69.32 | $68.78 | $69.28 | $69.28 | 102,772 |
| 2023-04-13 | $68.79 | $69.24 | $68.44 | $69.04 | $69.04 | 96,302 |
| 2023-04-12 | $68.82 | $68.87 | $67.56 | $67.63 | $67.63 | 154,073 |
| 2023-04-11 | $67.97 | $68.18 | $67.77 | $67.85 | $67.85 | 111,915 |
| 2023-04-10 | $66.98 | $67.90 | $66.98 | $67.80 | $67.80 | 61,020 |
| 2023-04-06 | $66.81 | $67.68 | $66.75 | $67.36 | $67.36 | 172,244 |
| 2023-04-05 | $66.38 | $66.39 | $65.49 | $66.03 | $66.03 | 88,154 |
| 2023-04-04 | $67.56 | $67.60 | $66.40 | $66.74 | $66.74 | 177,811 |
| 2023-04-03 | $66.82 | $67.15 | $66.45 | $66.89 | $66.89 | 124,761 |
| 2023-03-31 | $65.85 | $66.71 | $65.85 | $66.60 | $66.60 | 89,175 |
| 2023-03-30 | $65.50 | $65.73 | $64.80 | $65.16 | $65.16 | 214,856 |
| 2023-03-29 | $64.74 | $65.40 | $64.63 | $65.22 | $65.22 | 102,493 |
| 2023-03-28 | $64.09 | $64.59 | $64.01 | $64.24 | $64.24 | 110,916 |
| 2023-03-27 | $64.32 | $64.66 | $63.89 | $64.34 | $64.34 | 143,198 |
| 2023-03-24 | $64.26 | $64.29 | $63.12 | $63.93 | $63.93 | 242,007 |
| 2023-03-23 | $66.41 | $66.69 | $64.58 | $65.08 | $65.08 | 136,816 |
| 2023-03-22 | $66.56 | $67.18 | $66.06 | $66.08 | $66.08 | 109,025 |
| 2023-03-21 | $66.83 | $67.26 | $66.62 | $66.83 | $66.83 | 161,111 |
| 2023-03-20 | $65.37 | $66.52 | $65.30 | $66.16 | $66.16 | 331,693 |
| 2023-03-17 | $64.98 | $65.55 | $64.45 | $65.05 | $65.05 | 207,978 |
| 2023-03-16 | $64.07 | $66.92 | $64.07 | $66.91 | $66.91 | 377,019 |
| 2023-03-15 | $63.99 | $64.98 | $63.69 | $64.74 | $64.74 | 453,210 |
| 2023-03-14 | $67.76 | $68.01 | $67.07 | $67.55 | $67.55 | 399,540 |
| 2023-03-13 | $65.71 | $66.53 | $65.60 | $66.14 | $66.14 | 589,169 |
| 2023-03-10 | $66.76 | $67.67 | $66.48 | $67.06 | $67.06 | 467,683 |
| 2023-03-09 | $68.94 | $69.03 | $68.19 | $68.25 | $68.25 | 327,208 |
| 2023-03-08 | $68.24 | $69.10 | $68.21 | $68.97 | $68.97 | 279,578 |
| 2023-03-07 | $69.16 | $69.63 | $68.46 | $68.56 | $68.56 | 309,413 |
| 2023-03-06 | $68.59 | $69.37 | $68.57 | $69.24 | $69.24 | 117,151 |
| 2023-03-03 | $68.87 | $69.39 | $68.69 | $69.32 | $69.32 | 125,645 |
| 2023-03-02 | $67.81 | $69.02 | $67.79 | $68.98 | $68.98 | 134,181 |
| 2023-03-01 | $68.18 | $68.76 | $67.90 | $68.49 | $68.49 | 178,377 |
| 2023-02-28 | $68.57 | $69.26 | $68.48 | $68.86 | $68.86 | 109,603 |
| 2023-02-27 | $68.57 | $68.79 | $68.28 | $68.57 | $68.57 | 75,159 |
| 2023-02-24 | $67.02 | $67.92 | $66.94 | $67.85 | $67.85 | 112,252 |
| 2023-02-23 | $67.73 | $68.22 | $67.30 | $68.10 | $68.10 | 137,726 |
| 2023-02-22 | $67.30 | $67.80 | $66.73 | $67.33 | $67.33 | 154,310 |
| 2023-02-21 | $67.66 | $69.04 | $67.62 | $68.23 | $68.23 | 130,004 |
| 2023-02-17 | $68.46 | $68.76 | $67.93 | $68.28 | $68.28 | 72,431 |
| 2023-02-16 | $68.87 | $69.59 | $68.49 | $68.50 | $68.50 | 77,262 |
| 2023-02-15 | $68.66 | $69.50 | $68.66 | $69.39 | $69.39 | 98,648 |
| 2023-02-14 | $67.50 | $69.56 | $67.41 | $69.42 | $69.42 | 98,222 |
| 2023-02-13 | $66.93 | $68.51 | $66.93 | $68.31 | $68.31 | 87,832 |
| 2023-02-10 | $67.67 | $67.79 | $66.50 | $66.72 | $66.72 | 151,289 |
| 2023-02-09 | $71.09 | $71.31 | $69.60 | $69.66 | $69.66 | 76,835 |
| 2023-02-08 | $70.50 | $70.66 | $70.06 | $70.07 | $70.07 | 74,731 |
| 2023-02-07 | $69.33 | $70.46 | $69.09 | $70.30 | $70.30 | 87,973 |
| 2023-02-06 | $70.06 | $70.56 | $69.65 | $70.01 | $70.01 | 94,412 |
| 2023-02-03 | $70.28 | $71.17 | $70.19 | $71.06 | $71.06 | 104,957 |
| 2023-02-02 | $71.63 | $72.10 | $70.98 | $71.59 | $71.59 | 95,217 |
| 2023-02-01 | $70.47 | $71.48 | $69.83 | $71.06 | $71.06 | 145,511 |
| 2023-01-31 | $70.25 | $70.75 | $69.82 | $70.75 | $70.75 | 613,029 |
| 2023-01-30 | $70.59 | $71.03 | $70.53 | $70.58 | $70.58 | 83,028 |
| 2023-01-27 | $71.30 | $71.97 | $71.19 | $71.74 | $71.74 | 740,741 |
| 2023-01-26 | $71.63 | $71.75 | $71.10 | $71.73 | $71.73 | 68,767 |
| 2023-01-25 | $70.89 | $71.39 | $70.54 | $71.35 | $71.35 | 98,229 |
| 2023-01-24 | $71.26 | $71.46 | $70.77 | $70.78 | $70.78 | 173,337 |
| 2023-01-23 | $70.59 | $71.21 | $70.42 | $70.77 | $70.77 | 92,496 |
| 2023-01-20 | $70.47 | $71.67 | $70.25 | $71.67 | $71.67 | 76,364 |
| 2023-01-19 | $69.42 | $70.73 | $69.42 | $70.57 | $70.57 | 99,811 |
| 2023-01-18 | $70.50 | $70.81 | $69.37 | $69.38 | $69.38 | 134,554 |
| 2023-01-17 | $68.08 | $68.50 | $67.59 | $67.88 | $67.88 | 70,289 |
| 2023-01-13 | $66.77 | $67.68 | $66.77 | $67.49 | $67.49 | 87,521 |
| 2023-01-12 | $66.14 | $66.70 | $65.43 | $66.40 | $66.40 | 124,385 |
| 2023-01-11 | $64.44 | $65.52 | $64.28 | $65.52 | $65.52 | 389,690 |
| 2023-01-10 | $64.23 | $64.73 | $63.83 | $64.71 | $64.71 | 107,270 |
| 2023-01-09 | $63.72 | $64.26 | $63.46 | $63.91 | $63.91 | 357,511 |
| 2023-01-06 | $61.41 | $63.82 | $61.03 | $63.76 | $63.76 | 277,385 |
| 2023-01-05 | $60.30 | $60.75 | $59.95 | $60.14 | $60.14 | 72,857 |
| 2023-01-04 | $59.13 | $60.52 | $59.13 | $60.35 | $60.35 | 144,641 |
| 2023-01-03 | $59.33 | $59.47 | $58.37 | $58.54 | $58.54 | 83,510 |
| 2022-12-30 | $58.01 | $58.37 | $57.66 | $58.34 | $58.34 | 54,771 |
| 2022-12-29 | $57.96 | $58.55 | $57.96 | $58.39 | $58.39 | 50,430 |
| 2022-12-28 | $58.71 | $58.81 | $57.57 | $57.66 | $57.66 | 86,142 |
| 2022-12-27 | $58.41 | $58.71 | $58.19 | $58.26 | $58.26 | 55,497 |
| 2022-12-23 | $57.60 | $58.48 | $57.49 | $58.48 | $58.48 | 39,976 |
| 2022-12-22 | $58.56 | $58.57 | $57.50 | $58.09 | $58.09 | 89,602 |
| 2022-12-21 | $58.90 | $59.05 | $58.41 | $58.41 | $58.41 | 81,845 |
| 2022-12-20 | $58.57 | $58.90 | $58.47 | $58.69 | $58.69 | 122,595 |
| 2022-12-19 | $59.55 | $59.56 | $58.26 | $58.59 | $58.59 | 78,921 |
| 2022-12-16 | $59.41 | $59.78 | $59.03 | $59.34 | $59.34 | 73,777 |
| 2022-12-15 | $61.14 | $61.23 | $60.15 | $60.22 | $60.22 | 70,272 |
| 2022-12-14 | $62.08 | $62.34 | $61.27 | $61.65 | $61.65 | 90,269 |
| 2022-12-13 | $63.38 | $63.42 | $62.03 | $62.24 | $62.24 | 107,162 |
| 2022-12-12 | $61.46 | $62.41 | $61.31 | $62.41 | $62.41 | 151,717 |
| 2022-12-09 | $61.94 | $62.66 | $61.71 | $62.22 | $62.22 | 153,371 |
| 2022-12-08 | $59.44 | $59.91 | $59.25 | $59.91 | $59.91 | 103,141 |
| 2022-12-07 | $59.47 | $59.67 | $58.88 | $58.88 | $58.88 | 278,389 |
| 2022-12-06 | $58.84 | $59.13 | $58.50 | $58.81 | $58.81 | 282,554 |
| 2022-12-05 | $59.05 | $59.47 | $58.69 | $58.71 | $58.71 | 99,727 |
| 2022-12-02 | $59.57 | $59.82 | $59.21 | $59.41 | $59.41 | 66,415 |
| 2022-12-01 | $60.21 | $60.40 | $59.40 | $59.70 | $59.70 | 85,859 |
| 2022-11-30 | $58.81 | $59.04 | $57.69 | $58.82 | $58.82 | 98,319 |
| 2022-11-29 | $57.37 | $57.93 | $57.35 | $57.65 | $57.65 | 71,685 |
| 2022-11-28 | $58.08 | $58.42 | $57.22 | $57.41 | $57.41 | 83,301 |
| 2022-11-25 | $58.09 | $58.67 | $58.09 | $58.36 | $58.36 | 58,101 |
| 2022-11-23 | $58.09 | $58.56 | $57.70 | $57.95 | $57.95 | 80,106 |
| 2022-11-22 | $57.36 | $57.79 | $56.99 | $57.79 | $57.79 | 45,685 |
| 2022-11-21 | $57.16 | $57.45 | $56.91 | $57.06 | $57.06 | 71,931 |
| 2022-11-18 | $57.17 | $57.52 | $56.97 | $57.45 | $57.45 | 110,221 |
| 2022-11-17 | $56.05 | $57.14 | $55.99 | $56.98 | $56.98 | 152,175 |
| 2022-11-16 | $56.33 | $56.96 | $56.14 | $56.84 | $56.84 | 116,390 |
| 2022-11-15 | $57.75 | $57.90 | $56.46 | $56.74 | $56.74 | 103,070 |
| 2022-11-14 | $56.93 | $57.12 | $56.15 | $56.15 | $56.15 | 105,044 |
| 2022-11-11 | $56.90 | $57.58 | $56.77 | $57.54 | $57.54 | 71,663 |
| 2022-11-10 | $55.60 | $56.36 | $55.31 | $56.14 | $56.14 | 169,437 |
| 2022-11-09 | $54.01 | $54.72 | $53.80 | $54.06 | $54.06 | 106,129 |
| 2022-11-08 | $55.14 | $55.84 | $54.92 | $55.53 | $55.53 | 95,686 |
| 2022-11-07 | $55.80 | $55.86 | $54.55 | $54.93 | $54.93 | 121,620 |
| 2022-11-04 | $55.00 | $55.75 | $54.44 | $55.61 | $55.61 | 167,412 |
| 2022-11-03 | $52.45 | $53.89 | $52.38 | $53.39 | $53.39 | 189,963 |
| 2022-11-02 | $54.49 | $55.15 | $53.30 | $53.30 | $53.30 | 111,074 |
| 2022-11-01 | $55.35 | $55.66 | $54.49 | $54.77 | $54.77 | 123,268 |
| 2022-10-31 | $54.75 | $55.41 | $54.45 | $54.84 | $54.84 | 209,596 |
| 2022-10-28 | $54.17 | $55.52 | $54.08 | $55.43 | $55.43 | 130,064 |
| 2022-10-27 | $55.22 | $55.43 | $54.11 | $54.41 | $54.41 | 127,993 |
| 2022-10-26 | $53.94 | $54.68 | $53.48 | $53.79 | $53.79 | 138,544 |
| 2022-10-25 | $52.68 | $53.37 | $52.68 | $53.19 | $53.19 | 98,080 |
| 2022-10-24 | $52.79 | $52.89 | $51.65 | $51.96 | $51.96 | 134,027 |
| 2022-10-21 | $49.73 | $51.92 | $49.73 | $51.69 | $51.69 | 118,942 |
| 2022-10-20 | $51.90 | $52.89 | $51.17 | $51.46 | $51.46 | 176,941 |
| 2022-10-19 | $51.64 | $52.10 | $51.57 | $51.92 | $51.92 | 111,234 |
| 2022-10-18 | $52.99 | $53.25 | $52.25 | $52.73 | $52.73 | 123,367 |
| 2022-10-17 | $51.66 | $52.31 | $51.52 | $51.92 | $51.92 | 148,996 |
| 2022-10-14 | $51.28 | $51.45 | $50.12 | $50.15 | $50.15 | 118,070 |
| 2022-10-13 | $49.23 | $50.86 | $48.78 | $50.52 | $50.52 | 265,982 |
| 2022-10-12 | $48.12 | $49.19 | $47.91 | $49.04 | $49.04 | 141,745 |
| 2022-10-11 | $49.24 | $49.47 | $48.32 | $48.48 | $48.48 | 207,507 |
| 2022-10-10 | $49.74 | $49.84 | $48.87 | $49.22 | $49.22 | 141,309 |
| 2022-10-07 | $49.71 | $49.87 | $49.23 | $49.46 | $49.46 | 141,598 |
| 2022-10-06 | $50.64 | $51.23 | $50.17 | $50.28 | $50.28 | 157,712 |
| 2022-10-05 | $50.88 | $51.70 | $50.53 | $51.50 | $51.50 | 121,379 |
| 2022-10-04 | $51.30 | $52.44 | $51.30 | $52.13 | $52.13 | 219,668 |
| 2022-10-03 | $49.17 | $50.14 | $48.57 | $49.53 | $49.53 | 200,773 |
| 2022-09-30 | $48.84 | $49.61 | $48.56 | $48.61 | $48.61 | 156,483 |
| 2022-09-29 | $48.75 | $49.24 | $48.09 | $48.81 | $48.81 | 164,143 |
| 2022-09-28 | $48.12 | $50.49 | $47.82 | $50.26 | $50.26 | 219,537 |
| 2022-09-27 | $48.54 | $49.20 | $47.56 | $47.84 | $47.84 | 215,531 |
| 2022-09-26 | $47.83 | $48.66 | $47.06 | $47.23 | $47.23 | 258,389 |
| 2022-09-23 | $48.05 | $48.09 | $47.26 | $47.70 | $47.70 | 178,596 |
| 2022-09-22 | $50.03 | $50.16 | $48.94 | $49.13 | $49.13 | 144,527 |
| 2022-09-21 | $52.85 | $52.85 | $50.53 | $50.55 | $50.55 | 132,999 |
| 2022-09-20 | $53.39 | $53.83 | $53.03 | $53.28 | $53.28 | 167,008 |
| 2022-09-19 | $53.70 | $54.92 | $53.70 | $54.34 | $54.34 | 120,846 |
| 2022-09-16 | $54.44 | $54.66 | $53.76 | $54.03 | $54.03 | 182,547 |
| 2022-09-15 | $56.41 | $57.58 | $56.41 | $56.84 | $56.84 | 97,327 |
| 2022-09-14 | $56.04 | $56.87 | $55.74 | $56.86 | $56.86 | 120,875 |
| 2022-09-13 | $56.42 | $57.03 | $55.51 | $55.65 | $55.65 | 126,738 |
| 2022-09-12 | $57.60 | $58.00 | $57.39 | $57.45 | $57.45 | 151,534 |
| 2022-09-09 | $56.00 | $56.75 | $55.98 | $56.72 | $56.72 | 105,634 |
| 2022-09-08 | $53.58 | $55.25 | $53.41 | $55.20 | $55.20 | 115,508 |
| 2022-09-07 | $53.10 | $54.69 | $53.07 | $54.60 | $54.60 | 100,852 |
| 2022-09-06 | $55.01 | $55.13 | $52.88 | $53.32 | $53.32 | 353,423 |
| 2022-09-02 | $54.52 | $55.20 | $54.03 | $54.25 | $54.25 | 84,528 |
| 2022-09-01 | $53.94 | $54.05 | $53.02 | $54.01 | $54.01 | 138,248 |
| 2022-08-31 | $55.61 | $55.98 | $54.95 | $54.99 | $54.55 | 177,421 |
| 2022-08-30 | $56.14 | $56.37 | $55.00 | $55.09 | $54.65 | 165,835 |
| 2022-08-29 | $55.50 | $55.86 | $55.26 | $55.57 | $55.12 | 105,363 |
| 2022-08-26 | $58.74 | $58.89 | $55.86 | $55.91 | $55.46 | 155,885 |
| 2022-08-25 | $59.42 | $60.14 | $59.31 | $59.96 | $59.48 | 83,766 |
| 2022-08-24 | $58.77 | $59.62 | $58.67 | $59.43 | $58.95 | 111,919 |
| 2022-08-23 | $58.89 | $59.72 | $58.85 | $59.43 | $58.95 | 79,867 |
| 2022-08-22 | $59.49 | $59.64 | $59.10 | $59.26 | $58.78 | 84,812 |
| 2022-08-19 | $61.21 | $61.27 | $60.22 | $60.33 | $59.84 | 61,333 |
| 2022-08-18 | $61.44 | $61.84 | $61.19 | $61.83 | $61.33 | 84,253 |
| 2022-08-17 | $62.25 | $62.47 | $61.58 | $62.13 | $61.63 | 47,300 |
| 2022-08-16 | $62.40 | $63.17 | $62.34 | $63.05 | $62.54 | 78,798 |
| 2022-08-15 | $62.14 | $62.59 | $62.04 | $62.33 | $61.83 | 75,774 |
| 2022-08-12 | $61.78 | $62.68 | $61.68 | $62.64 | $62.13 | 81,359 |
| 2022-08-11 | $62.82 | $63.02 | $61.55 | $61.88 | $61.38 | 116,364 |
| 2022-08-10 | $62.65 | $63.07 | $62.29 | $62.72 | $62.21 | 121,796 |
| 2022-08-09 | $60.70 | $61.39 | $60.50 | $61.23 | $60.74 | 173,950 |
| 2022-08-08 | $61.44 | $61.80 | $60.53 | $60.61 | $60.12 | 141,807 |
| 2022-08-05 | $60.04 | $60.57 | $59.83 | $59.90 | $59.42 | 114,942 |
| 2022-08-04 | $60.72 | $61.00 | $60.48 | $60.87 | $60.38 | 86,133 |
| 2022-08-03 | $59.71 | $60.66 | $59.67 | $60.26 | $59.77 | 71,911 |
| 2022-08-02 | $59.31 | $60.41 | $59.11 | $59.56 | $59.08 | 115,234 |
| 2022-08-01 | $60.24 | $60.88 | $59.87 | $60.48 | $59.99 | 86,157 |
| 2022-07-29 | $59.78 | $60.32 | $59.36 | $60.31 | $59.82 | 88,747 |
| 2022-07-28 | $59.94 | $60.17 | $59.21 | $60.01 | $59.53 | 94,593 |
| 2022-07-27 | $59.63 | $60.68 | $59.35 | $60.45 | $59.96 | 158,967 |
| 2022-07-26 | $58.01 | $58.05 | $57.43 | $57.52 | $57.06 | 109,399 |
| 2022-07-25 | $58.18 | $58.21 | $57.53 | $58.16 | $57.69 | 109,124 |
| 2022-07-22 | $58.20 | $58.55 | $57.24 | $57.48 | $57.02 | 90,866 |
| 2022-07-21 | $57.84 | $58.10 | $57.09 | $57.99 | $57.52 | 96,218 |
| 2022-07-20 | $57.78 | $58.67 | $57.62 | $58.41 | $57.94 | 153,333 |
| 2022-07-19 | $57.39 | $58.42 | $57.33 | $58.26 | $57.79 | 126,867 |
| 2022-07-18 | $56.81 | $57.81 | $56.30 | $56.57 | $56.11 | 151,512 |
| 2022-07-15 | $56.04 | $56.54 | $55.44 | $56.23 | $55.78 | 121,794 |
| 2022-07-14 | $54.31 | $54.98 | $54.00 | $54.83 | $54.39 | 205,050 |
| 2022-07-13 | $54.27 | $55.60 | $54.18 | $55.38 | $54.93 | 106,130 |
| 2022-07-12 | $54.40 | $55.80 | $54.40 | $54.95 | $54.51 | 174,615 |
| 2022-07-11 | $54.23 | $54.84 | $53.71 | $54.55 | $54.11 | 132,006 |
| 2022-07-08 | $54.62 | $55.15 | $53.99 | $54.40 | $53.96 | 129,639 |
| 2022-07-07 | $53.58 | $54.44 | $53.58 | $54.19 | $53.75 | 149,257 |
| 2022-07-06 | $52.95 | $53.16 | $52.36 | $52.72 | $52.29 | 212,471 |
| 2022-07-05 | $51.63 | $52.89 | $51.39 | $52.87 | $52.44 | 244,380 |
| 2022-07-01 | $52.50 | $54.09 | $52.39 | $54.08 | $53.64 | 226,219 |
| 2022-06-30 | $53.06 | $54.14 | $52.62 | $54.05 | $53.61 | 172,626 |
| 2022-06-29 | $54.29 | $54.35 | $53.31 | $53.79 | $53.36 | 470,722 |
| 2022-06-28 | $56.23 | $56.89 | $54.73 | $54.73 | $54.29 | 224,819 |
| 2022-06-27 | $55.22 | $55.95 | $54.80 | $55.39 | $54.94 | 139,555 |
| 2022-06-24 | $53.23 | $55.20 | $53.08 | $55.20 | $54.75 | 223,913 |
| 2022-06-23 | $52.58 | $52.71 | $51.28 | $52.03 | $51.61 | 294,129 |
| 2022-06-22 | $52.63 | $53.37 | $52.24 | $52.24 | $51.82 | 271,319 |
| 2022-06-21 | $53.90 | $54.06 | $53.01 | $53.02 | $52.59 | 243,050 |
| 2022-06-17 | $52.98 | $53.19 | $52.15 | $52.88 | $52.45 | 215,435 |
| 2022-06-16 | $53.36 | $53.44 | $52.01 | $52.39 | $51.97 | 365,914 |
| 2022-06-15 | $54.38 | $55.34 | $54.03 | $54.70 | $54.26 | 274,572 |
| 2022-06-14 | $53.00 | $53.82 | $52.76 | $53.35 | $52.92 | 496,148 |
| 2022-06-13 | $54.00 | $54.50 | $53.20 | $54.12 | $53.68 | 549,720 |
| 2022-06-10 | $59.97 | $60.03 | $57.92 | $57.93 | $57.46 | 234,318 |
| 2022-06-09 | $62.79 | $62.85 | $61.91 | $61.92 | $61.42 | 472,355 |
| 2022-06-08 | $62.72 | $63.05 | $62.34 | $62.75 | $62.24 | 237,081 |
| 2022-06-07 | $62.82 | $63.65 | $62.70 | $63.54 | $63.03 | 144,467 |
| 2022-06-06 | $63.02 | $63.64 | $62.61 | $62.93 | $62.42 | 264,040 |
| 2022-06-03 | $62.52 | $63.00 | $61.95 | $62.93 | $62.42 | 172,393 |
| 2022-06-02 | $62.24 | $63.43 | $62.17 | $63.21 | $62.70 | 87,667 |
| 2022-06-01 | $62.90 | $63.02 | $61.02 | $62.01 | $61.51 | 116,786 |
| 2022-05-31 | $63.18 | $63.54 | $62.79 | $63.11 | $62.60 | 166,607 |
| 2022-05-27 | $62.57 | $63.42 | $62.52 | $63.18 | $62.67 | 97,428 |
| 2022-05-26 | $60.74 | $62.54 | $60.72 | $62.18 | $61.68 | 446,839 |
| 2022-05-25 | $59.23 | $60.76 | $59.16 | $60.60 | $60.11 | 270,561 |
| 2022-05-24 | $60.43 | $60.58 | $58.94 | $59.99 | $59.51 | 248,232 |
| 2022-05-23 | $60.82 | $60.97 | $60.21 | $60.97 | $60.48 | 196,963 |
| 2022-05-20 | $60.70 | $60.86 | $58.82 | $59.71 | $59.23 | 151,148 |
| 2022-05-19 | $58.49 | $60.23 | $58.34 | $59.35 | $58.87 | 222,649 |
| 2022-05-18 | $59.40 | $59.97 | $58.20 | $58.34 | $57.87 | 123,734 |
| 2022-05-17 | $61.31 | $61.50 | $60.64 | $61.35 | $60.86 | 104,649 |
| 2022-05-16 | $60.22 | $60.78 | $59.49 | $60.07 | $59.59 | 172,241 |
| 2022-05-13 | $59.32 | $60.74 | $59.32 | $60.57 | $60.08 | 187,850 |
| 2022-05-12 | $59.41 | $59.85 | $58.06 | $58.76 | $58.29 | 283,785 |
| 2022-05-11 | $61.70 | $62.31 | $59.98 | $60.07 | $59.59 | 168,861 |
| 2022-05-10 | $60.09 | $61.02 | $59.46 | $60.45 | $59.96 | 220,370 |
| 2022-05-09 | $60.97 | $61.00 | $58.87 | $59.05 | $58.57 | 283,058 |
| 2022-05-06 | $62.00 | $62.10 | $60.35 | $61.68 | $61.18 | 186,026 |
| 2022-05-05 | $64.27 | $64.71 | $61.72 | $62.26 | $61.76 | 195,339 |
| 2022-05-04 | $65.74 | $66.61 | $64.11 | $66.49 | $65.95 | 159,756 |
| 2022-05-03 | $66.11 | $66.19 | $64.64 | $65.39 | $64.86 | 252,476 |
| 2022-05-02 | $65.19 | $65.19 | $63.20 | $64.43 | $63.91 | 100,274 |
| 2022-04-29 | $66.23 | $66.73 | $64.73 | $64.81 | $64.29 | 103,350 |
| 2022-04-28 | $66.06 | $66.95 | $65.44 | $66.64 | $66.10 | 89,178 |
| 2022-04-27 | $64.83 | $65.34 | $64.15 | $64.82 | $64.30 | 114,069 |
| 2022-04-26 | $66.52 | $66.58 | $64.26 | $64.28 | $63.76 | 102,975 |
| 2022-04-25 | $66.10 | $66.60 | $65.30 | $66.50 | $65.96 | 200,158 |
| 2022-04-22 | $68.02 | $68.16 | $66.18 | $66.54 | $66.00 | 177,519 |
| 2022-04-21 | $71.21 | $71.40 | $68.81 | $68.99 | $68.43 | 155,866 |
| 2022-04-20 | $69.46 | $70.16 | $69.11 | $69.43 | $68.87 | 193,370 |
| 2022-04-19 | $68.02 | $68.92 | $68.01 | $68.91 | $68.35 | 157,958 |
| 2022-04-18 | $68.23 | $69.29 | $68.22 | $68.72 | $68.17 | 48,731 |
| 2022-04-14 | $68.61 | $69.06 | $68.21 | $68.50 | $67.95 | 103,043 |
| 2022-04-13 | $63.93 | $66.73 | $63.93 | $66.70 | $66.16 | 148,863 |
| 2022-04-12 | $64.69 | $65.06 | $63.79 | $64.01 | $63.49 | 190,351 |
| 2022-04-11 | $64.33 | $65.22 | $64.20 | $64.50 | $63.98 | 117,594 |
| 2022-04-08 | $64.47 | $65.53 | $64.22 | $64.95 | $64.43 | 152,865 |
| 2022-04-07 | $66.70 | $66.84 | $65.47 | $66.39 | $65.85 | 96,080 |
| 2022-04-06 | $68.02 | $68.09 | $66.88 | $67.02 | $66.48 | 126,094 |
| 2022-04-05 | $69.14 | $69.67 | $68.72 | $69.18 | $68.62 | 96,172 |
| 2022-04-04 | $68.24 | $68.97 | $67.87 | $68.93 | $68.37 | 81,409 |
| 2022-04-01 | $69.07 | $69.35 | $68.37 | $68.92 | $68.36 | 115,175 |
| 2022-03-31 | $68.80 | $69.78 | $68.71 | $68.82 | $68.27 | 142,450 |
| 2022-03-30 | $70.18 | $70.92 | $70.00 | $70.35 | $68.92 | 112,374 |
| 2022-03-29 | $70.69 | $71.70 | $70.69 | $71.70 | $70.25 | 116,302 |
| 2022-03-28 | $69.96 | $70.16 | $69.19 | $70.06 | $68.64 | 87,256 |
| 2022-03-25 | $69.32 | $69.98 | $69.10 | $69.82 | $68.40 | 86,342 |
| 2022-03-24 | $68.31 | $69.43 | $68.00 | $69.42 | $68.01 | 157,379 |
| 2022-03-23 | $70.21 | $70.26 | $68.68 | $68.82 | $67.42 | 116,330 |
| 2022-03-22 | $70.63 | $71.32 | $70.51 | $71.11 | $69.67 | 109,173 |
| 2022-03-21 | $69.68 | $69.73 | $68.84 | $69.43 | $68.02 | 122,293 |
| 2022-03-18 | $68.62 | $70.52 | $68.62 | $70.37 | $68.94 | 98,323 |
| 2022-03-17 | $68.48 | $69.67 | $68.35 | $69.50 | $68.09 | 79,647 |
| 2022-03-16 | $68.34 | $69.84 | $67.72 | $69.80 | $68.38 | 176,268 |
| 2022-03-15 | $65.52 | $66.42 | $65.04 | $65.91 | $64.57 | 129,832 |
| 2022-03-14 | $66.07 | $66.36 | $64.16 | $64.50 | $63.19 | 145,225 |
| 2022-03-11 | $66.40 | $66.55 | $64.65 | $64.70 | $63.39 | 164,904 |
| 2022-03-10 | $63.60 | $64.67 | $63.37 | $64.27 | $62.97 | 157,205 |
| 2022-03-09 | $65.17 | $65.74 | $63.99 | $64.54 | $63.23 | 205,962 |
| 2022-03-08 | $60.62 | $62.43 | $59.67 | $61.23 | $59.99 | 289,751 |
| 2022-03-07 | $62.34 | $62.35 | $58.78 | $58.97 | $57.77 | 249,594 |
| 2022-03-04 | $61.72 | $62.35 | $60.91 | $61.94 | $60.68 | 463,786 |
| 2022-03-03 | $67.23 | $67.44 | $64.80 | $65.10 | $63.78 | 181,765 |
| 2022-03-02 | $67.66 | $69.17 | $67.62 | $68.82 | $67.42 | 239,538 |
| 2022-03-01 | $66.80 | $67.41 | $64.90 | $65.34 | $64.01 | 208,861 |
| 2022-02-28 | $69.99 | $71.34 | $69.81 | $70.40 | $68.97 | 256,190 |
| 2022-02-25 | $69.66 | $71.33 | $69.11 | $71.32 | $69.87 | 198,615 |
| 2022-02-24 | $65.94 | $68.38 | $65.82 | $68.20 | $66.82 | 284,623 |
| 2022-02-23 | $71.18 | $71.29 | $69.13 | $69.18 | $67.78 | 196,526 |
| 2022-02-22 | $69.38 | $70.38 | $69.08 | $69.49 | $68.08 | 211,375 |
| 2022-02-18 | $69.73 | $69.95 | $68.31 | $68.43 | $67.04 | 116,929 |
| 2022-02-17 | $70.60 | $70.63 | $69.12 | $69.15 | $67.75 | 153,415 |
| 2022-02-16 | $70.36 | $70.80 | $69.93 | $70.57 | $69.14 | 118,155 |
| 2022-02-15 | $69.89 | $70.43 | $69.81 | $70.39 | $68.96 | 183,591 |
| 2022-02-14 | $69.49 | $70.15 | $68.30 | $68.80 | $67.40 | 104,772 |
| 2022-02-11 | $71.06 | $71.19 | $69.04 | $69.26 | $67.85 | 144,035 |
| 2022-02-10 | $70.58 | $71.71 | $70.18 | $70.43 | $69.00 | 139,070 |
| 2022-02-09 | $70.33 | $70.73 | $70.17 | $70.40 | $68.97 | 104,995 |
| 2022-02-08 | $67.72 | $69.13 | $67.61 | $69.06 | $67.66 | 91,794 |
| 2022-02-07 | $65.91 | $67.20 | $65.90 | $66.91 | $65.55 | 186,090 |
| 2022-02-04 | $66.22 | $67.32 | $66.02 | $66.89 | $65.53 | 129,089 |
| 2022-02-03 | $66.25 | $67.00 | $66.09 | $66.36 | $65.01 | 136,588 |
| 2022-02-02 | $68.48 | $68.55 | $67.02 | $67.31 | $65.94 | 167,788 |
| 2022-02-01 | $67.56 | $68.20 | $66.99 | $68.11 | $66.73 | 153,172 |
| 2022-01-31 | $65.64 | $66.80 | $65.36 | $66.64 | $65.29 | 283,218 |
| 2022-01-28 | $64.13 | $64.92 | $63.53 | $64.92 | $63.60 | 151,566 |
| 2022-01-27 | $64.74 | $65.33 | $63.40 | $63.45 | $62.16 | 189,925 |
| 2022-01-26 | $66.38 | $67.29 | $65.44 | $65.94 | $64.60 | 236,538 |
| 2022-01-25 | $63.87 | $65.80 | $63.21 | $65.38 | $64.05 | 170,214 |
| 2022-01-24 | $64.38 | $65.13 | $62.90 | $65.08 | $63.76 | 230,618 |
| 2022-01-21 | $67.23 | $67.34 | $66.35 | $66.82 | $65.46 | 344,410 |
| 2022-01-20 | $67.50 | $68.18 | $66.55 | $66.77 | $65.42 | 136,077 |
| 2022-01-19 | $67.76 | $67.76 | $66.41 | $66.42 | $65.07 | 186,515 |
| 2022-01-18 | $67.13 | $67.55 | $66.74 | $66.76 | $65.41 | 211,170 |
| 2022-01-14 | $67.91 | $68.08 | $67.07 | $67.79 | $66.41 | 123,858 |
| 2022-01-13 | $68.83 | $69.21 | $67.94 | $68.08 | $66.70 | 164,328 |
| 2022-01-12 | $69.35 | $69.38 | $68.15 | $68.27 | $66.88 | 116,800 |
| 2022-01-11 | $67.65 | $68.50 | $67.53 | $68.39 | $67.00 | 167,513 |
| 2022-01-10 | $68.70 | $68.85 | $66.96 | $67.40 | $66.03 | 166,635 |
| 2022-01-07 | $68.13 | $68.87 | $68.11 | $68.36 | $66.97 | 134,483 |
| 2022-01-06 | $69.03 | $69.25 | $68.20 | $68.33 | $66.94 | 145,530 |
| 2022-01-05 | $70.93 | $71.03 | $68.06 | $68.06 | $66.68 | 236,719 |
| 2022-01-04 | $68.56 | $69.23 | $68.28 | $68.65 | $67.26 | 201,455 |
| 2022-01-03 | $65.66 | $66.00 | $65.21 | $65.87 | $64.53 | 101,784 |
| 2021-12-31 | $65.13 | $65.45 | $65.01 | $65.21 | $63.89 | 53,649 |
| 2021-12-30 | $65.12 | $65.51 | $64.70 | $64.83 | $63.51 | 62,090 |
| 2021-12-29 | $65.50 | $65.59 | $65.03 | $65.26 | $63.94 | 58,698 |
| 2021-12-28 | $65.30 | $65.59 | $65.04 | $65.55 | $64.22 | 180,420 |
| 2021-12-27 | $64.99 | $65.21 | $64.00 | $65.05 | $63.73 | 74,344 |
| 2021-12-23 | $65.01 | $65.06 | $63.96 | $64.20 | $62.90 | 103,072 |
| 2021-12-22 | $62.49 | $63.66 | $62.13 | $63.41 | $62.12 | 136,448 |
| 2021-12-21 | $60.48 | $61.68 | $60.48 | $61.55 | $60.30 | 230,772 |
| 2021-12-20 | $59.22 | $60.16 | $58.74 | $59.93 | $58.71 | 154,072 |
| 2021-12-17 | $59.99 | $60.51 | $59.55 | $59.83 | $58.62 | 157,188 |
| 2021-12-16 | $60.24 | $60.37 | $59.33 | $59.47 | $58.26 | 107,358 |
| 2021-12-15 | $59.85 | $60.31 | $58.79 | $60.09 | $58.87 | 175,711 |
| 2021-12-14 | $59.92 | $60.79 | $59.80 | $60.07 | $58.85 | 181,503 |
| 2021-12-13 | $61.30 | $61.47 | $60.19 | $60.44 | $59.21 | 158,767 |
| 2021-12-10 | $62.82 | $63.02 | $62.41 | $62.85 | $61.57 | 99,755 |
| 2021-12-09 | $62.75 | $63.32 | $62.62 | $62.87 | $61.59 | 149,407 |
| 2021-12-08 | $63.36 | $64.34 | $63.19 | $63.80 | $62.51 | 161,638 |
| 2021-12-07 | $63.21 | $63.75 | $62.81 | $63.08 | $61.80 | 214,027 |
| 2021-12-06 | $61.94 | $63.99 | $61.57 | $63.21 | $61.93 | 186,372 |
| 2021-12-03 | $62.39 | $62.39 | $60.38 | $60.95 | $59.71 | 154,742 |
| 2021-12-02 | $60.35 | $62.35 | $60.31 | $62.19 | $60.93 | 269,212 |
| 2021-12-01 | $62.10 | $62.22 | $59.44 | $59.46 | $58.25 | 300,298 |
| 2021-11-30 | $60.76 | $61.94 | $59.83 | $60.58 | $59.35 | 387,425 |
| 2021-11-29 | $62.87 | $63.34 | $62.13 | $62.27 | $61.01 | 234,624 |
| 2021-11-26 | $63.48 | $63.51 | $61.85 | $62.76 | $61.49 | 209,735 |
| 2021-11-24 | $66.01 | $66.82 | $65.84 | $66.70 | $65.35 | 75,079 |
| 2021-11-23 | $67.16 | $67.43 | $66.71 | $67.09 | $65.73 | 66,597 |
| 2021-11-22 | $66.48 | $66.81 | $66.00 | $66.42 | $65.07 | 90,493 |
| 2021-11-19 | $66.75 | $67.05 | $65.75 | $66.77 | $65.42 | 119,923 |
| 2021-11-18 | $68.14 | $68.24 | $67.43 | $68.04 | $66.66 | 99,140 |
| 2021-11-17 | $67.75 | $68.05 | $67.30 | $67.93 | $66.55 | 89,842 |
| 2021-11-16 | $68.75 | $68.84 | $68.13 | $68.25 | $66.87 | 79,809 |
| 2021-11-15 | $68.57 | $68.65 | $67.96 | $68.00 | $66.62 | 63,195 |
| 2021-11-12 | $68.19 | $68.88 | $68.07 | $68.38 | $66.99 | 106,539 |
| 2021-11-11 | $69.48 | $69.69 | $68.86 | $68.88 | $67.48 | 60,722 |
| 2021-11-10 | $70.73 | $71.26 | $69.53 | $69.73 | $68.32 | 92,335 |
| 2021-11-09 | $72.63 | $72.63 | $71.46 | $71.53 | $70.08 | 94,324 |
| 2021-11-08 | $72.23 | $72.26 | $71.62 | $71.73 | $70.27 | 109,497 |
| 2021-11-05 | $72.87 | $73.40 | $72.30 | $72.91 | $71.43 | 211,408 |
| 2021-11-04 | $71.30 | $71.86 | $71.18 | $71.55 | $70.10 | 68,082 |
| 2021-11-03 | $69.97 | $71.55 | $69.87 | $71.50 | $70.05 | 100,423 |
| 2021-11-02 | $71.22 | $71.44 | $70.77 | $70.87 | $69.43 | 88,652 |
| 2021-11-01 | $71.25 | $72.08 | $71.25 | $71.77 | $70.31 | 121,953 |
| 2021-10-29 | $70.46 | $71.04 | $70.38 | $70.87 | $69.43 | 86,962 |
| 2021-10-28 | $70.52 | $71.18 | $70.16 | $70.99 | $69.55 | 74,040 |
| 2021-10-27 | $69.36 | $70.40 | $69.12 | $70.02 | $68.60 | 99,305 |
| 2021-10-26 | $69.53 | $69.75 | $68.90 | $69.18 | $67.78 | 105,142 |
| 2021-10-25 | $67.66 | $67.87 | $67.40 | $67.78 | $66.40 | 158,639 |
| 2021-10-22 | $67.53 | $67.96 | $67.24 | $67.80 | $66.42 | 151,774 |
| 2021-10-21 | $69.43 | $70.30 | $69.23 | $69.53 | $68.12 | 243,363 |
| 2021-10-20 | $69.57 | $70.38 | $69.39 | $70.11 | $68.69 | 496,517 |
| 2021-10-19 | $69.66 | $70.76 | $69.51 | $70.48 | $69.05 | 453,991 |
| 2021-10-18 | $69.81 | $70.02 | $69.62 | $69.72 | $68.31 | 106,943 |
| 2021-10-15 | $69.60 | $70.56 | $69.60 | $70.24 | $68.81 | 118,059 |
| 2021-10-14 | $68.79 | $68.88 | $68.26 | $68.37 | $66.98 | 123,773 |
| 2021-10-13 | $68.07 | $68.20 | $67.71 | $67.80 | $66.42 | 102,300 |
| 2021-10-12 | $66.84 | $67.29 | $66.60 | $66.98 | $65.62 | 141,419 |
| 2021-10-11 | $67.20 | $68.00 | $67.19 | $67.36 | $65.99 | 71,142 |
| 2021-10-08 | $67.55 | $68.08 | $67.32 | $67.60 | $66.23 | 80,048 |
| 2021-10-07 | $66.81 | $67.64 | $66.66 | $67.08 | $65.72 | 193,252 |
| 2021-10-06 | $64.94 | $66.39 | $64.77 | $66.29 | $64.94 | 203,785 |
| 2021-10-05 | $66.08 | $66.98 | $66.03 | $66.81 | $65.45 | 116,634 |
| 2021-10-04 | $66.80 | $67.26 | $66.15 | $66.49 | $65.14 | 94,789 |
| 2021-10-01 | $65.40 | $67.68 | $65.40 | $67.47 | $66.10 | 136,171 |
| 2021-09-30 | $65.27 | $65.32 | $64.01 | $64.29 | $62.99 | 87,150 |
| 2021-09-29 | $65.84 | $66.08 | $65.33 | $65.49 | $64.16 | 95,709 |
| 2021-09-28 | $65.53 | $65.91 | $65.02 | $65.23 | $63.91 | 147,910 |
| 2021-09-27 | $67.43 | $67.61 | $67.06 | $67.08 | $65.72 | 115,267 |
| 2021-09-24 | $65.02 | $66.16 | $64.90 | $66.06 | $64.72 | 102,673 |
| 2021-09-23 | $65.30 | $65.78 | $65.11 | $65.58 | $64.25 | 103,031 |
| 2021-09-22 | $64.67 | $65.21 | $64.52 | $64.70 | $63.39 | 120,933 |
| 2021-09-21 | $64.32 | $64.80 | $63.96 | $64.08 | $62.78 | 161,175 |
| 2021-09-20 | $63.54 | $63.70 | $62.30 | $63.23 | $61.95 | 165,352 |
| 2021-09-17 | $64.67 | $64.92 | $63.74 | $64.36 | $63.05 | 127,775 |
| 2021-09-16 | $62.91 | $63.70 | $62.76 | $63.41 | $62.12 | 117,433 |
| 2021-09-15 | $62.59 | $63.33 | $62.10 | $63.30 | $62.02 | 127,221 |
| 2021-09-14 | $64.62 | $64.72 | $63.71 | $64.14 | $62.84 | 99,293 |
| 2021-09-13 | $63.28 | $64.12 | $62.90 | $64.03 | $62.73 | 103,078 |
| 2021-09-10 | $63.34 | $63.50 | $62.79 | $62.87 | $61.59 | 82,994 |
| 2021-09-09 | $62.56 | $63.72 | $62.56 | $63.08 | $61.80 | 84,125 |
| 2021-09-08 | $63.78 | $63.86 | $62.59 | $62.72 | $61.45 | 80,263 |
| 2021-09-07 | $62.76 | $63.30 | $62.73 | $62.84 | $61.56 | 124,632 |
| 2021-09-03 | $63.62 | $63.99 | $63.36 | $63.66 | $62.37 | 98,507 |
| 2021-09-02 | $64.98 | $65.01 | $64.33 | $64.34 | $63.03 | 154,040 |
| 2021-09-01 | $64.79 | $64.97 | $64.24 | $64.25 | $62.95 | 66,635 |
| 2021-08-31 | $64.03 | $64.28 | $63.79 | $63.89 | $62.59 | 98,981 |
| 2021-08-30 | $63.74 | $63.90 | $63.24 | $63.69 | $62.40 | 97,995 |
| 2021-08-27 | $62.56 | $63.81 | $62.56 | $63.73 | $62.44 | 94,992 |
| 2021-08-26 | $63.04 | $63.33 | $62.13 | $62.46 | $61.19 | 115,386 |
| 2021-08-25 | $63.61 | $63.99 | $63.29 | $63.59 | $62.30 | 166,644 |
| 2021-08-24 | $62.63 | $63.71 | $62.60 | $63.47 | $62.18 | 465,675 |
| 2021-08-23 | $61.63 | $62.16 | $61.63 | $62.10 | $60.84 | 114,745 |
| 2021-08-20 | $60.44 | $61.62 | $60.37 | $61.58 | $60.33 | 116,165 |
| 2021-08-19 | $61.42 | $61.70 | $60.93 | $61.53 | $60.28 | 117,849 |
| 2021-08-18 | $61.76 | $62.63 | $61.46 | $61.96 | $60.70 | 85,622 |
| 2021-08-17 | $61.90 | $62.08 | $61.46 | $61.81 | $60.56 | 126,433 |
| 2021-08-16 | $63.47 | $63.78 | $62.93 | $63.53 | $62.24 | 119,565 |
| 2021-08-13 | $63.94 | $64.13 | $63.57 | $63.97 | $62.67 | 103,733 |
| 2021-08-12 | $65.10 | $65.10 | $64.05 | $64.12 | $62.82 | 325,498 |
| 2021-08-11 | $65.61 | $66.31 | $65.26 | $66.27 | $64.93 | 382,503 |
| 2021-08-10 | $64.30 | $65.85 | $64.30 | $65.70 | $64.37 | 264,917 |
| 2021-08-09 | $65.89 | $66.13 | $65.30 | $65.83 | $64.49 | 198,945 |
| 2021-08-06 | $65.99 | $66.29 | $65.54 | $66.25 | $64.91 | 158,833 |
| 2021-08-05 | $65.63 | $66.95 | $65.61 | $66.87 | $65.51 | 108,125 |
| 2021-08-04 | $64.74 | $65.04 | $64.26 | $64.59 | $63.28 | 257,365 |
| 2021-08-03 | $66.34 | $66.35 | $64.51 | $65.20 | $63.88 | 133,524 |
| 2021-08-02 | $66.80 | $67.18 | $65.83 | $65.93 | $64.59 | 90,952 |
| 2021-07-30 | $66.04 | $66.65 | $65.82 | $66.06 | $64.72 | 92,481 |
| 2021-07-29 | $66.58 | $67.39 | $66.31 | $66.98 | $65.62 | 115,171 |
| 2021-07-28 | $66.31 | $66.91 | $65.94 | $66.65 | $65.30 | 90,391 |
| 2021-07-27 | $65.64 | $66.20 | $65.02 | $66.19 | $64.85 | 89,639 |
| 2021-07-26 | $65.60 | $66.28 | $65.33 | $66.00 | $64.66 | 84,510 |
| 2021-07-23 | $65.99 | $65.99 | $65.06 | $65.17 | $63.85 | 84,983 |
| 2021-07-22 | $66.19 | $66.28 | $64.76 | $65.01 | $63.69 | 111,803 |
| 2021-07-21 | $64.34 | $65.57 | $64.32 | $65.39 | $64.06 | 92,531 |
| 2021-07-20 | $61.45 | $63.43 | $61.23 | $63.32 | $62.04 | 218,590 |
| 2021-07-19 | $62.95 | $63.09 | $61.52 | $61.90 | $60.64 | 226,899 |
| 2021-07-16 | $66.33 | $66.41 | $64.07 | $64.09 | $62.79 | 112,764 |
| 2021-07-15 | $64.62 | $64.89 | $63.89 | $64.20 | $62.90 | 119,208 |
| 2021-07-14 | $64.51 | $65.07 | $64.29 | $64.42 | $63.11 | 133,823 |
| 2021-07-13 | $65.06 | $65.14 | $64.57 | $64.61 | $63.30 | 68,303 |
| 2021-07-12 | $65.81 | $65.97 | $65.36 | $65.77 | $64.44 | 90,234 |
| 2021-07-09 | $66.47 | $67.05 | $66.16 | $67.00 | $65.64 | 46,731 |
| 2021-07-08 | $64.91 | $65.78 | $64.32 | $65.39 | $64.06 | 119,897 |
| 2021-07-07 | $67.63 | $67.97 | $66.70 | $67.29 | $65.92 | 104,463 |
| 2021-07-06 | $68.34 | $68.45 | $67.18 | $67.54 | $66.17 | 73,353 |
| 2021-07-02 | $67.89 | $68.22 | $67.45 | $68.21 | $66.83 | 75,336 |
| 2021-07-01 | $67.05 | $67.52 | $66.80 | $67.36 | $65.99 | 52,686 |
| 2021-06-30 | $66.15 | $66.95 | $66.15 | $66.69 | $65.34 | 51,361 |
| 2021-06-29 | $66.34 | $66.57 | $66.07 | $66.26 | $64.92 | 144,263 |
| 2021-06-28 | $68.02 | $68.03 | $67.00 | $67.14 | $65.78 | 91,556 |
| 2021-06-25 | $68.72 | $69.30 | $68.50 | $69.20 | $67.80 | 92,931 |
| 2021-06-24 | $70.31 | $70.73 | $69.96 | $70.18 | $68.76 | 49,574 |
| 2021-06-23 | $69.68 | $70.37 | $69.61 | $69.98 | $68.56 | 55,130 |
| 2021-06-22 | $70.61 | $71.00 | $70.43 | $70.72 | $69.29 | 48,650 |
| 2021-06-21 | $69.99 | $71.01 | $69.45 | $71.01 | $69.57 | 58,416 |
| 2021-06-18 | $69.95 | $70.26 | $69.27 | $69.92 | $68.50 | 153,522 |
| 2021-06-17 | $72.16 | $72.57 | $71.32 | $71.98 | $70.52 | 57,071 |
| 2021-06-16 | $71.75 | $72.41 | $71.25 | $71.40 | $69.95 | 65,202 |
| 2021-06-15 | $70.68 | $71.43 | $70.68 | $71.36 | $69.91 | 85,901 |
| 2021-06-14 | $71.24 | $71.62 | $71.01 | $71.56 | $70.11 | 95,154 |
| 2021-06-11 | $72.19 | $72.95 | $72.05 | $72.95 | $71.47 | 51,348 |
| 2021-06-10 | $72.52 | $72.55 | $71.81 | $72.28 | $70.81 | 58,451 |
| 2021-06-09 | $73.64 | $73.71 | $73.08 | $73.19 | $71.70 | 82,905 |
| 2021-06-08 | $72.91 | $73.79 | $72.78 | $73.52 | $72.03 | 123,144 |
| 2021-06-07 | $70.34 | $70.66 | $70.34 | $70.57 | $69.14 | 38,232 |
| 2021-06-04 | $70.49 | $70.50 | $69.86 | $70.36 | $68.93 | 50,104 |
| 2021-06-03 | $70.39 | $70.49 | $69.09 | $69.69 | $68.28 | 68,708 |
| 2021-06-02 | $70.95 | $71.57 | $70.78 | $71.00 | $69.56 | 60,876 |
| 2021-06-01 | $70.94 | $71.61 | $70.81 | $71.30 | $69.85 | 197,908 |
| 2021-05-28 | $70.02 | $70.19 | $69.70 | $69.86 | $68.44 | 49,368 |
| 2021-05-27 | $70.25 | $70.50 | $69.87 | $70.41 | $68.98 | 62,851 |
| 2021-05-26 | $70.41 | $70.91 | $70.36 | $70.62 | $69.19 | 31,593 |
| 2021-05-25 | $70.21 | $70.71 | $69.79 | $69.82 | $68.40 | 46,136 |
| 2021-05-24 | $69.31 | $69.86 | $69.06 | $69.61 | $68.20 | 54,215 |
| 2021-05-21 | $68.86 | $69.05 | $68.31 | $68.37 | $66.98 | 46,864 |
| 2021-05-20 | $68.05 | $68.68 | $67.77 | $68.65 | $67.26 | 55,940 |
| 2021-05-19 | $67.37 | $68.49 | $66.98 | $68.12 | $66.74 | 65,430 |
| 2021-05-18 | $68.81 | $69.71 | $68.56 | $68.77 | $67.37 | 78,313 |
| 2021-05-17 | $69.97 | $69.97 | $68.83 | $69.44 | $68.03 | 64,809 |
| 2021-05-14 | $68.73 | $70.62 | $68.72 | $70.55 | $69.12 | 77,231 |
| 2021-05-13 | $67.20 | $68.17 | $67.02 | $68.03 | $66.65 | 83,524 |
| 2021-05-12 | $68.15 | $68.50 | $67.02 | $67.28 | $65.91 | 67,091 |
| 2021-05-11 | $67.84 | $68.74 | $67.46 | $68.56 | $67.17 | 130,831 |
| 2021-05-10 | $71.01 | $71.08 | $69.86 | $69.93 | $68.51 | 71,350 |
| 2021-05-07 | $70.80 | $71.85 | $70.63 | $71.84 | $70.38 | 145,233 |
| 2021-05-06 | $70.00 | $70.16 | $69.46 | $70.16 | $68.74 | 96,227 |
| 2021-05-05 | $70.93 | $70.93 | $70.33 | $70.51 | $69.08 | 32,998 |
| 2021-05-04 | $71.54 | $71.83 | $69.74 | $70.35 | $68.92 | 76,018 |
| 2021-05-03 | $71.64 | $72.33 | $71.54 | $72.02 | $70.56 | 45,024 |
| 2021-04-30 | $71.52 | $72.10 | $70.88 | $71.11 | $69.67 | 52,424 |
| 2021-04-29 | $73.28 | $73.35 | $71.87 | $72.41 | $70.94 | 64,141 |
| 2021-04-28 | $72.88 | $73.23 | $72.39 | $72.67 | $71.20 | 45,779 |
| 2021-04-27 | $72.74 | $73.03 | $72.47 | $72.47 | $71.00 | 102,104 |
| 2021-04-26 | $72.89 | $73.29 | $72.49 | $72.65 | $71.18 | 59,058 |
| 2021-04-23 | $71.17 | $72.05 | $70.94 | $71.97 | $70.51 | 60,275 |
| 2021-04-22 | $69.67 | $70.94 | $69.62 | $70.34 | $68.91 | 56,915 |
| 2021-04-21 | $68.95 | $70.45 | $68.84 | $70.39 | $68.96 | 53,416 |
| 2021-04-20 | $70.94 | $70.94 | $68.95 | $69.31 | $67.90 | 48,944 |
| 2021-04-19 | $72.28 | $72.38 | $71.67 | $71.78 | $70.32 | 54,532 |
| 2021-04-16 | $72.17 | $72.31 | $71.67 | $72.28 | $70.81 | 157,859 |
| 2021-04-15 | $72.05 | $72.07 | $71.52 | $71.75 | $70.29 | 47,432 |
| 2021-04-14 | $72.09 | $72.74 | $71.94 | $72.07 | $70.61 | 68,144 |
| 2021-04-13 | $69.36 | $70.47 | $68.87 | $70.40 | $68.97 | 76,132 |
| 2021-04-12 | $70.58 | $70.83 | $70.46 | $70.82 | $69.38 | 38,593 |
| 2021-04-09 | $70.70 | $71.34 | $70.65 | $71.24 | $69.79 | 42,933 |
| 2021-04-08 | $70.69 | $71.32 | $70.39 | $70.95 | $69.51 | 44,161 |
| 2021-04-07 | $71.60 | $71.93 | $71.03 | $71.15 | $69.71 | 49,971 |
| 2021-04-06 | $70.98 | $71.69 | $70.98 | $71.35 | $69.90 | 61,555 |
| 2021-04-05 | $70.69 | $71.42 | $70.43 | $71.35 | $69.90 | 110,789 |
| 2021-04-01 | $69.25 | $70.05 | $69.18 | $69.97 | $68.55 | 55,338 |
| 2021-03-31 | $69.27 | $69.54 | $68.70 | $68.90 | $67.50 | 74,148 |
| 2021-03-30 | $68.28 | $69.16 | $68.28 | $69.00 | $67.60 | 59,946 |
| 2021-03-29 | $68.40 | $68.58 | $67.80 | $68.15 | $66.77 | 60,766 |
| 2021-03-26 | $68.89 | $69.28 | $67.87 | $68.94 | $67.54 | 135,264 |
| 2021-03-25 | $66.56 | $68.74 | $66.17 | $68.61 | $67.22 | 108,999 |
| 2021-03-24 | $67.43 | $68.00 | $66.67 | $66.80 | $65.44 | 125,938 |
| 2021-03-23 | $67.98 | $68.11 | $66.55 | $66.68 | $65.33 | 94,893 |
| 2021-03-22 | $68.60 | $69.27 | $68.24 | $68.90 | $67.50 | 80,007 |
| 2021-03-19 | $69.23 | $69.86 | $68.62 | $69.64 | $68.23 | 175,236 |
| 2021-03-18 | $70.86 | $71.67 | $70.24 | $70.33 | $68.90 | 132,087 |
| 2021-03-17 | $71.50 | $72.63 | $71.29 | $72.63 | $71.16 | 92,266 |
| 2021-03-16 | $72.03 | $72.67 | $71.70 | $72.02 | $70.56 | 93,520 |
| 2021-03-15 | $72.46 | $72.94 | $71.37 | $72.91 | $71.43 | 140,489 |
| 2021-03-12 | $70.69 | $72.63 | $70.69 | $72.42 | $70.95 | 110,063 |
| 2021-03-11 | $71.15 | $72.35 | $70.76 | $72.18 | $70.72 | 59,186 |
| 2021-03-10 | $72.51 | $73.07 | $71.45 | $71.84 | $70.38 | 103,014 |
| 2021-03-09 | $72.22 | $72.62 | $71.45 | $72.20 | $70.73 | 110,002 |
| 2021-03-08 | $69.86 | $71.15 | $69.29 | $70.42 | $68.99 | 98,008 |
| 2021-03-05 | $69.31 | $69.31 | $66.91 | $68.96 | $67.56 | 150,557 |
| 2021-03-04 | $70.59 | $71.06 | $68.32 | $69.39 | $67.98 | 123,987 |
| 2021-03-03 | $71.24 | $72.06 | $70.97 | $71.12 | $69.68 | 142,023 |
| 2021-03-02 | $70.72 | $71.30 | $70.30 | $71.19 | $69.75 | 74,244 |
| 2021-03-01 | $70.08 | $71.11 | $69.86 | $70.70 | $69.27 | 100,554 |
| 2021-02-26 | $70.51 | $70.61 | $69.27 | $70.09 | $68.67 | 173,357 |
| 2021-02-25 | $73.64 | $73.99 | $70.96 | $71.18 | $69.74 | 144,105 |
| 2021-02-24 | $72.38 | $73.63 | $72.02 | $73.56 | $72.07 | 198,487 |
| 2021-02-23 | $74.99 | $74.99 | $73.04 | $74.05 | $72.55 | 151,238 |
| 2021-02-22 | $72.33 | $75.20 | $72.05 | $74.12 | $72.62 | 209,291 |
| 2021-02-19 | $70.78 | $71.79 | $70.77 | $71.21 | $69.77 | 194,621 |
| 2021-02-18 | $69.61 | $69.96 | $69.15 | $69.85 | $68.43 | 51,712 |
| 2021-02-17 | $69.30 | $69.91 | $68.68 | $69.61 | $68.20 | 79,113 |
| 2021-02-16 | $71.21 | $71.58 | $70.92 | $71.16 | $69.72 | 106,998 |
| 2021-02-12 | $67.01 | $68.10 | $66.95 | $68.08 | $66.70 | 64,013 |
| 2021-02-11 | $67.60 | $68.23 | $67.53 | $68.11 | $66.73 | 50,882 |
| 2021-02-10 | $67.70 | $68.21 | $67.45 | $67.45 | $66.08 | 98,693 |
| 2021-02-09 | $69.32 | $69.32 | $68.45 | $68.92 | $67.52 | 83,271 |
| 2021-02-08 | $69.49 | $69.67 | $68.83 | $69.02 | $67.62 | 79,854 |
| 2021-02-05 | $69.31 | $70.04 | $69.26 | $69.77 | $68.35 | 101,145 |
| 2021-02-04 | $67.65 | $68.43 | $67.35 | $68.11 | $66.73 | 79,082 |
| 2021-02-03 | $66.58 | $66.88 | $66.01 | $66.15 | $64.81 | 102,157 |
| 2021-02-02 | $65.94 | $66.89 | $65.67 | $66.67 | $65.32 | 120,609 |
| 2021-02-01 | $63.24 | $63.24 | $62.58 | $62.98 | $61.70 | 81,361 |
| 2021-01-29 | $62.20 | $62.37 | $61.02 | $61.57 | $60.32 | 76,499 |
| 2021-01-28 | $63.43 | $64.28 | $63.08 | $63.72 | $62.43 | 93,030 |
| 2021-01-27 | $62.41 | $62.90 | $61.50 | $61.73 | $60.48 | 139,581 |
| 2021-01-26 | $62.78 | $63.16 | $62.48 | $62.68 | $61.41 | 117,389 |
| 2021-01-25 | $62.18 | $62.95 | $61.92 | $62.40 | $61.13 | 120,282 |
| 2021-01-22 | $64.65 | $65.08 | $64.30 | $64.79 | $63.48 | 79,389 |
| 2021-01-21 | $66.87 | $66.90 | $66.06 | $66.65 | $65.30 | 61,997 |
| 2021-01-20 | $66.09 | $66.42 | $65.70 | $66.02 | $64.68 | 45,685 |
| 2021-01-19 | $66.10 | $66.75 | $65.96 | $66.51 | $65.16 | 54,852 |
| 2021-01-15 | $66.33 | $66.39 | $65.42 | $65.64 | $64.31 | 87,562 |
| 2021-01-14 | $66.25 | $67.00 | $66.21 | $66.39 | $65.04 | 79,704 |
| 2021-01-13 | $66.30 | $66.55 | $65.86 | $65.97 | $64.63 | 60,589 |
| 2021-01-12 | $66.09 | $66.98 | $65.61 | $66.83 | $65.47 | 137,331 |
| 2021-01-11 | $64.01 | $64.41 | $63.91 | $64.33 | $63.02 | 58,367 |
| 2021-01-08 | $65.34 | $65.43 | $64.41 | $65.36 | $64.03 | 79,785 |
| 2021-01-07 | $64.42 | $65.06 | $64.40 | $64.86 | $63.54 | 102,157 |
| 2021-01-06 | $65.80 | $66.18 | $64.81 | $65.42 | $64.09 | 168,503 |
| 2021-01-05 | $63.71 | $65.16 | $63.68 | $64.67 | $63.36 | 87,924 |
| 2021-01-04 | $64.90 | $65.03 | $62.75 | $63.28 | $62.00 | 89,275 |
| 2020-12-31 | $64.08 | $65.16 | $63.45 | $65.12 | $63.80 | 118,096 |
| 2020-12-30 | $64.87 | $65.02 | $64.25 | $64.33 | $63.02 | 56,035 |
| 2020-12-29 | $65.12 | $65.16 | $63.78 | $64.00 | $62.70 | 82,320 |
| 2020-12-28 | $63.43 | $63.92 | $62.87 | $63.09 | $61.81 | 60,945 |
| 2020-12-24 | $63.39 | $63.45 | $62.49 | $62.88 | $61.60 | 52,319 |
| 2020-12-23 | $63.18 | $63.55 | $62.69 | $63.36 | $62.07 | 111,970 |
| 2020-12-22 | $61.62 | $61.68 | $60.86 | $61.37 | $60.12 | 105,140 |
| 2020-12-21 | $60.73 | $62.19 | $60.35 | $61.81 | $60.56 | 140,463 |
| 2020-12-18 | $63.68 | $63.73 | $62.23 | $62.47 | $61.20 | 118,733 |
| 2020-12-17 | $63.58 | $63.78 | $63.06 | $63.24 | $61.96 | 59,324 |
| 2020-12-16 | $63.31 | $63.41 | $62.69 | $63.26 | $61.98 | 82,011 |
| 2020-12-15 | $62.72 | $63.91 | $61.98 | $63.79 | $62.50 | 109,262 |
| 2020-12-14 | $63.04 | $63.20 | $61.96 | $62.10 | $60.84 | 114,727 |
| 2020-12-11 | $63.86 | $64.20 | $62.95 | $63.14 | $61.86 | 86,529 |
| 2020-12-10 | $62.80 | $63.90 | $62.73 | $63.70 | $62.41 | 81,766 |
| 2020-12-09 | $64.41 | $64.53 | $62.85 | $63.43 | $62.14 | 185,111 |
| 2020-12-08 | $63.43 | $64.07 | $63.20 | $63.29 | $62.01 | 258,480 |
| 2020-12-07 | $65.93 | $66.26 | $65.56 | $65.89 | $64.55 | 333,200 |
| 2020-12-04 | $67.17 | $67.44 | $66.26 | $67.15 | $65.79 | 125,859 |
| 2020-12-03 | $64.95 | $66.06 | $64.78 | $65.37 | $64.04 | 121,205 |
| 2020-12-02 | $62.79 | $63.62 | $62.56 | $63.49 | $62.20 | 112,557 |
| 2020-12-01 | $62.90 | $63.94 | $62.67 | $63.80 | $62.51 | 118,571 |
| 2020-11-30 | $62.82 | $62.82 | $61.87 | $61.91 | $60.65 | 181,589 |
| 2020-11-27 | $63.70 | $64.24 | $63.32 | $63.45 | $62.16 | 101,620 |
| 2020-11-25 | $62.96 | $63.40 | $62.68 | $63.19 | $61.91 | 178,627 |
| 2020-11-24 | $62.80 | $63.17 | $62.22 | $63.14 | $61.86 | 142,878 |
| 2020-11-23 | $60.92 | $61.49 | $60.55 | $61.12 | $59.88 | 108,100 |
| 2020-11-20 | $59.93 | $60.13 | $59.55 | $59.67 | $58.46 | 100,505 |
| 2020-11-19 | $59.06 | $59.85 | $58.88 | $59.82 | $58.61 | 158,047 |
| 2020-11-18 | $60.83 | $61.73 | $60.32 | $60.32 | $59.10 | 134,203 |
| 2020-11-17 | $61.09 | $62.05 | $60.93 | $61.54 | $60.29 | 170,368 |
| 2020-11-16 | $62.24 | $62.39 | $61.54 | $61.72 | $60.47 | 409,968 |
| 2020-11-13 | $58.36 | $59.58 | $58.11 | $59.27 | $58.07 | 290,896 |
| 2020-11-12 | $59.37 | $59.90 | $58.09 | $58.51 | $57.32 | 302,140 |
| 2020-11-11 | $59.41 | $59.76 | $58.65 | $58.95 | $57.75 | 370,843 |
| 2020-11-10 | $60.66 | $61.49 | $60.19 | $60.22 | $59.00 | 611,080 |
| 2020-11-09 | $62.22 | $62.67 | $60.80 | $61.09 | $59.85 | 433,198 |
| 2020-11-06 | $55.21 | $55.59 | $54.84 | $55.18 | $54.06 | 102,809 |
| 2020-11-05 | $54.11 | $55.65 | $53.89 | $55.27 | $54.15 | 160,283 |
| 2020-11-04 | $52.07 | $53.73 | $51.84 | $52.79 | $51.72 | 204,894 |
| 2020-11-03 | $52.12 | $53.22 | $52.02 | $52.98 | $51.90 | 179,487 |
| 2020-11-02 | $50.89 | $51.14 | $50.35 | $50.83 | $49.80 | 176,462 |
| 2020-10-30 | $50.79 | $51.28 | $49.98 | $51.14 | $50.10 | 144,856 |
| 2020-10-29 | $50.31 | $51.17 | $50.03 | $50.89 | $49.86 | 176,206 |
| 2020-10-28 | $50.38 | $50.71 | $49.08 | $49.44 | $48.44 | 183,178 |
| 2020-10-27 | $51.73 | $52.01 | $51.01 | $51.13 | $50.09 | 180,379 |
| 2020-10-26 | $53.27 | $53.42 | $52.18 | $52.53 | $51.46 | 226,044 |
| 2020-10-23 | $54.52 | $55.06 | $54.17 | $54.65 | $53.54 | 506,208 |
| 2020-10-22 | $54.73 | $56.53 | $54.73 | $56.21 | $55.07 | 227,109 |
| 2020-10-21 | $55.65 | $56.36 | $55.28 | $55.67 | $54.54 | 211,054 |
| 2020-10-20 | $55.15 | $56.45 | $54.97 | $56.13 | $54.99 | 217,975 |
| 2020-10-19 | $53.47 | $54.49 | $53.07 | $53.20 | $52.12 | 149,417 |
| 2020-10-16 | $53.96 | $54.34 | $53.78 | $54.11 | $53.01 | 73,478 |
| 2020-10-15 | $53.05 | $53.39 | $52.53 | $53.19 | $52.11 | 144,819 |
| 2020-10-14 | $55.19 | $55.77 | $54.46 | $54.46 | $53.35 | 144,451 |
| 2020-10-13 | $54.35 | $55.26 | $54.22 | $54.83 | $53.72 | 106,344 |
| 2020-10-12 | $55.60 | $56.30 | $55.55 | $56.24 | $55.10 | 62,117 |
| 2020-10-09 | $56.24 | $56.72 | $55.91 | $56.29 | $55.15 | 92,484 |
| 2020-10-08 | $55.88 | $55.94 | $55.03 | $55.72 | $54.59 | 122,525 |
| 2020-10-07 | $56.20 | $56.55 | $55.73 | $56.09 | $54.95 | 158,914 |
| 2020-10-06 | $54.70 | $56.36 | $54.63 | $54.89 | $53.78 | 199,866 |
| 2020-10-05 | $53.10 | $53.50 | $52.82 | $53.36 | $52.28 | 131,358 |
| 2020-10-02 | $50.64 | $52.37 | $50.48 | $52.12 | $51.06 | 137,486 |
| 2020-10-01 | $51.23 | $51.53 | $50.65 | $51.44 | $50.40 | 167,404 |
| 2020-09-30 | $52.46 | $53.30 | $52.22 | $52.48 | $51.42 | 114,270 |
| 2020-09-29 | $53.07 | $53.35 | $52.28 | $52.57 | $51.50 | 159,461 |
| 2020-09-28 | $53.06 | $53.49 | $52.48 | $53.21 | $52.13 | 177,118 |
| 2020-09-25 | $49.22 | $50.74 | $49.16 | $50.66 | $49.63 | 191,537 |
| 2020-09-24 | $50.62 | $51.41 | $49.86 | $50.67 | $49.64 | 183,577 |
| 2020-09-23 | $51.22 | $51.73 | $50.41 | $50.57 | $49.54 | 207,306 |
| 2020-09-22 | $49.94 | $50.56 | $49.60 | $50.51 | $49.49 | 209,546 |
| 2020-09-21 | $51.48 | $51.54 | $50.10 | $51.09 | $50.05 | 197,813 |
| 2020-09-18 | $53.37 | $54.11 | $52.99 | $53.19 | $52.11 | 296,948 |
| 2020-09-17 | $55.72 | $56.27 | $55.56 | $55.99 | $54.85 | 149,646 |
| 2020-09-16 | $56.75 | $57.59 | $56.56 | $57.01 | $55.85 | 132,978 |
| 2020-09-15 | $57.40 | $57.55 | $56.57 | $56.64 | $55.49 | 173,857 |
| 2020-09-14 | $56.41 | $57.14 | $56.26 | $57.11 | $55.95 | 155,872 |
| 2020-09-11 | $56.06 | $56.32 | $55.25 | $55.80 | $54.67 | 156,399 |
| 2020-09-10 | $57.21 | $58.14 | $55.88 | $55.88 | $54.75 | 242,209 |
| 2020-09-09 | $57.12 | $57.38 | $56.66 | $56.81 | $55.66 | 223,875 |
| 2020-09-08 | $56.93 | $58.68 | $56.86 | $57.57 | $56.40 | 198,213 |
| 2020-09-04 | $59.02 | $59.59 | $57.82 | $59.23 | $58.03 | 213,918 |
| 2020-09-03 | $60.90 | $60.97 | $58.40 | $58.77 | $57.58 | 285,945 |
| 2020-09-02 | $59.58 | $60.22 | $59.02 | $60.18 | $58.96 | 237,290 |
| 2020-09-01 | $57.49 | $58.72 | $57.22 | $58.52 | $57.33 | 186,541 |
| 2020-08-31 | $59.18 | $59.63 | $57.92 | $57.96 | $56.78 | 165,411 |
| 2020-08-28 | $58.49 | $59.62 | $58.39 | $59.62 | $58.41 | 218,988 |
| 2020-08-27 | $58.30 | $59.01 | $58.20 | $58.56 | $57.37 | 202,776 |
| 2020-08-26 | $58.23 | $58.23 | $57.30 | $57.54 | $56.37 | 202,912 |
| 2020-08-25 | $58.56 | $58.73 | $57.76 | $58.36 | $57.18 | 289,928 |
| 2020-08-24 | $55.44 | $56.27 | $55.02 | $56.07 | $54.93 | 188,381 |
| 2020-08-21 | $54.01 | $56.23 | $53.83 | $55.56 | $54.43 | 378,003 |
| 2020-08-20 | $52.30 | $53.20 | $52.24 | $52.99 | $51.91 | 172,887 |
| 2020-08-19 | $52.20 | $52.74 | $51.93 | $51.93 | $50.88 | 100,497 |
| 2020-08-18 | $52.54 | $52.85 | $51.55 | $51.95 | $50.90 | 233,555 |
| 2020-08-17 | $53.27 | $53.38 | $52.71 | $52.91 | $51.84 | 223,072 |
| 2020-08-14 | $54.18 | $54.71 | $53.66 | $53.75 | $52.66 | 277,259 |
| 2020-08-13 | $55.33 | $55.93 | $54.68 | $54.77 | $53.66 | 227,153 |
| 2020-08-12 | $55.45 | $55.45 | $54.15 | $54.68 | $53.57 | 409,177 |
| 2020-08-11 | $54.63 | $55.75 | $54.43 | $54.64 | $53.53 | 391,544 |
| 2020-08-10 | $51.88 | $52.90 | $51.87 | $52.80 | $51.73 | 390,556 |
| 2020-08-07 | $50.74 | $51.60 | $50.48 | $51.60 | $50.55 | 305,915 |
| 2020-08-06 | $50.04 | $51.57 | $49.90 | $51.49 | $50.45 | 241,770 |
| 2020-08-05 | $50.29 | $50.63 | $50.02 | $50.45 | $49.43 | 376,467 |
| 2020-08-04 | $46.75 | $48.59 | $46.69 | $48.44 | $47.46 | 315,142 |
| 2020-08-03 | $46.42 | $47.37 | $46.16 | $47.02 | $46.07 | 258,660 |
| 2020-07-31 | $47.25 | $47.44 | $46.23 | $46.63 | $45.68 | 491,937 |
| 2020-07-30 | $46.67 | $47.71 | $46.17 | $47.60 | $46.63 | 245,774 |
| 2020-07-29 | $47.74 | $47.81 | $46.98 | $47.74 | $46.77 | 687,788 |
| 2020-07-28 | $46.70 | $47.62 | $46.70 | $47.23 | $46.27 | 208,324 |
| 2020-07-27 | $46.60 | $47.16 | $46.47 | $47.08 | $46.12 | 270,274 |
| 2020-07-24 | $47.95 | $48.52 | $47.78 | $48.22 | $47.24 | 181,007 |
| 2020-07-23 | $48.46 | $48.60 | $47.74 | $48.13 | $47.15 | 269,917 |
| 2020-07-22 | $49.08 | $49.48 | $48.88 | $49.26 | $48.26 | 198,151 |
| 2020-07-21 | $48.87 | $49.84 | $48.73 | $49.38 | $48.38 | 179,360 |
| 2020-07-20 | $48.08 | $48.63 | $47.64 | $48.22 | $47.24 | 228,055 |
| 2020-07-17 | $49.00 | $49.08 | $48.13 | $48.70 | $47.71 | 148,245 |
| 2020-07-16 | $50.08 | $50.39 | $49.43 | $49.69 | $48.68 | 202,540 |
| 2020-07-15 | $50.18 | $50.71 | $49.54 | $50.71 | $49.68 | 287,474 |
| 2020-07-14 | $46.58 | $47.53 | $46.56 | $47.39 | $46.43 | 240,140 |
| 2020-07-13 | $48.98 | $49.46 | $47.43 | $47.49 | $46.53 | 350,656 |
| 2020-07-10 | $46.85 | $47.96 | $46.64 | $47.79 | $46.82 | 381,606 |
| 2020-07-09 | $48.62 | $48.71 | $46.80 | $47.12 | $46.16 | 315,556 |
| 2020-07-08 | $48.85 | $48.85 | $47.64 | $48.30 | $47.32 | 263,409 |
| 2020-07-07 | $47.89 | $48.32 | $47.25 | $47.31 | $46.35 | 246,691 |
| 2020-07-06 | $47.64 | $48.22 | $47.32 | $48.10 | $47.12 | 262,194 |
| 2020-07-02 | $47.35 | $47.67 | $45.98 | $46.02 | $45.09 | 199,462 |
| 2020-07-01 | $44.65 | $45.94 | $44.54 | $45.58 | $44.66 | 347,571 |
| 2020-06-30 | $43.76 | $44.61 | $42.91 | $44.36 | $43.46 | 389,961 |
| 2020-06-29 | $44.35 | $45.48 | $43.86 | $45.22 | $44.30 | 277,491 |
| 2020-06-26 | $45.31 | $45.47 | $43.93 | $44.01 | $43.12 | 277,624 |
| 2020-06-25 | $44.42 | $45.03 | $43.94 | $44.96 | $44.05 | 313,288 |
| 2020-06-24 | $46.82 | $46.93 | $44.91 | $45.21 | $44.29 | 262,681 |
| 2020-06-23 | $49.03 | $49.03 | $47.56 | $48.00 | $47.03 | 666,409 |
| 2020-06-22 | $48.56 | $48.73 | $47.31 | $48.32 | $47.34 | 875,323 |
| 2020-06-19 | $49.95 | $50.01 | $47.75 | $48.17 | $47.19 | 202,244 |
| 2020-06-18 | $48.58 | $49.81 | $48.31 | $49.35 | $48.35 | 237,317 |
| 2020-06-17 | $49.59 | $49.62 | $48.18 | $48.47 | $47.49 | 178,058 |
| 2020-06-16 | $50.90 | $51.08 | $48.21 | $49.01 | $48.02 | 290,599 |
| 2020-06-15 | $46.62 | $49.45 | $46.45 | $48.94 | $47.95 | 262,057 |
| 2020-06-12 | $50.15 | $50.59 | $47.08 | $48.39 | $47.41 | 301,578 |
| 2020-06-11 | $47.98 | $48.95 | $46.46 | $46.56 | $45.62 | 276,048 |
| 2020-06-10 | $52.08 | $52.60 | $50.78 | $51.25 | $50.21 | 506,386 |
| 2020-06-09 | $53.67 | $54.02 | $52.75 | $53.47 | $52.39 | 335,829 |
| 2020-06-08 | $55.56 | $55.98 | $54.48 | $55.44 | $54.32 | 485,245 |
| 2020-06-05 | $54.31 | $55.06 | $53.85 | $54.23 | $53.13 | 440,005 |
| 2020-06-04 | $50.99 | $52.36 | $50.12 | $52.00 | $50.94 | 377,215 |
| 2020-06-03 | $52.11 | $53.24 | $52.10 | $52.76 | $51.69 | 200,927 |
| 2020-06-02 | $51.79 | $51.86 | $50.30 | $50.75 | $49.72 | 213,101 |
| 2020-06-01 | $47.44 | $49.80 | $47.44 | $49.57 | $48.56 | 287,249 |
| 2020-05-29 | $48.10 | $48.51 | $47.14 | $47.85 | $46.88 | 552,593 |
| 2020-05-28 | $51.25 | $51.25 | $48.92 | $49.06 | $48.06 | 335,995 |
| 2020-05-27 | $52.13 | $52.16 | $49.21 | $50.80 | $49.77 | 438,083 |
| 2020-05-26 | $49.37 | $49.64 | $48.32 | $48.33 | $47.35 | 526,791 |
| 2020-05-22 | $44.93 | $45.16 | $43.71 | $45.11 | $44.19 | 329,188 |
| 2020-05-21 | $43.58 | $44.78 | $43.36 | $43.68 | $42.79 | 198,577 |
| 2020-05-20 | $44.58 | $44.97 | $43.77 | $44.41 | $43.51 | 317,176 |
| 2020-05-19 | $43.91 | $45.35 | $43.06 | $43.96 | $43.07 | 499,966 |
| 2020-05-18 | $41.40 | $43.79 | $41.37 | $43.57 | $42.69 | 468,742 |
| 2020-05-15 | $39.13 | $39.82 | $38.67 | $39.76 | $38.95 | 411,485 |
| 2020-05-14 | $36.88 | $39.38 | $36.55 | $39.33 | $38.53 | 591,789 |
| 2020-05-13 | $40.13 | $40.34 | $37.77 | $38.26 | $37.48 | 495,011 |
| 2020-05-12 | $43.03 | $43.28 | $41.37 | $41.37 | $40.53 | 563,044 |
| 2020-05-11 | $43.06 | $44.41 | $42.59 | $43.71 | $42.82 | 452,424 |
| 2020-05-08 | $45.01 | $45.64 | $44.74 | $45.36 | $44.44 | 248,525 |
| 2020-05-07 | $43.57 | $44.70 | $43.40 | $44.33 | $43.43 | 383,274 |
| 2020-05-06 | $43.25 | $43.65 | $42.00 | $42.08 | $41.23 | 241,416 |
| 2020-05-05 | $43.37 | $44.27 | $42.89 | $43.54 | $42.66 | 370,147 |
| 2020-05-04 | $41.72 | $42.93 | $41.33 | $42.70 | $41.83 | 354,402 |
| 2020-05-01 | $43.72 | $44.57 | $42.93 | $43.99 | $43.10 | 326,673 |
| 2020-04-30 | $45.53 | $46.75 | $44.86 | $45.56 | $44.64 | 558,207 |
| 2020-04-29 | $47.41 | $50.35 | $47.30 | $49.51 | $48.51 | 536,610 |
| 2020-04-28 | $45.40 | $45.95 | $44.71 | $45.39 | $44.47 | 344,894 |
| 2020-04-27 | $44.19 | $45.09 | $44.01 | $44.73 | $43.82 | 379,898 |
| 2020-04-24 | $41.73 | $42.28 | $41.33 | $41.91 | $41.06 | 310,504 |
| 2020-04-23 | $42.19 | $43.63 | $42.19 | $42.55 | $41.69 | 237,976 |
| 2020-04-22 | $43.37 | $43.37 | $42.31 | $42.74 | $41.87 | 220,989 |
| 2020-04-21 | $42.85 | $43.42 | $41.74 | $42.08 | $41.23 | 438,624 |
| 2020-04-20 | $43.82 | $44.47 | $43.15 | $43.18 | $42.30 | 418,948 |
| 2020-04-17 | $43.88 | $44.53 | $43.48 | $44.08 | $43.19 | 656,351 |
| 2020-04-16 | $40.42 | $40.67 | $39.72 | $40.61 | $39.79 | 450,997 |
| 2020-04-15 | $40.90 | $41.85 | $40.45 | $41.32 | $40.48 | 587,803 |
| 2020-04-14 | $43.38 | $44.81 | $42.72 | $43.69 | $42.80 | 578,381 |
| 2020-04-13 | $45.34 | $45.81 | $42.03 | $43.61 | $42.73 | 372,539 |
| 2020-04-09 | $45.00 | $46.53 | $44.60 | $45.78 | $44.85 | 479,087 |
| 2020-04-08 | $42.09 | $43.99 | $41.71 | $43.67 | $42.78 | 490,473 |
| 2020-04-07 | $45.60 | $45.76 | $41.05 | $41.27 | $40.43 | 737,712 |
| 2020-04-06 | $38.61 | $39.70 | $38.26 | $39.51 | $38.71 | 611,633 |
| 2020-04-03 | $36.07 | $36.40 | $33.63 | $34.34 | $33.64 | 481,954 |
| 2020-04-02 | $36.83 | $38.01 | $36.37 | $37.13 | $36.38 | 437,825 |
| 2020-04-01 | $39.81 | $40.27 | $37.84 | $37.87 | $37.10 | 525,462 |
| 2020-03-31 | $42.64 | $43.98 | $41.63 | $42.15 | $41.29 | 794,400 |
| 2020-03-30 | $41.30 | $42.36 | $40.44 | $41.76 | $40.91 | 431,690 |
| 2020-03-27 | $43.60 | $43.61 | $41.03 | $42.23 | $41.37 | 786,059 |
| 2020-03-26 | $41.95 | $46.22 | $41.63 | $43.77 | $42.88 | 1,322,053 |
| 2020-03-25 | $38.47 | $41.02 | $37.85 | $39.73 | $38.92 | 590,990 |
| 2020-03-24 | $32.78 | $36.22 | $32.65 | $35.85 | $35.12 | 575,327 |
| 2020-03-23 | $30.01 | $31.55 | $29.71 | $30.39 | $29.77 | 752,155 |
| 2020-03-20 | $31.53 | $33.27 | $30.59 | $30.74 | $30.12 | 973,009 |
| 2020-03-19 | $26.17 | $29.92 | $25.39 | $28.46 | $27.88 | 1,202,290 |
| 2020-03-18 | $33.21 | $33.92 | $28.52 | $30.83 | $30.20 | 667,639 |
| 2020-03-17 | $34.35 | $35.75 | $33.61 | $35.73 | $35.00 | 890,497 |
| 2020-03-16 | $36.13 | $36.98 | $35.01 | $35.55 | $34.83 | 557,128 |
| 2020-03-13 | $44.14 | $44.62 | $41.08 | $44.62 | $43.71 | 447,350 |
| 2020-03-12 | $42.74 | $43.82 | $40.00 | $42.49 | $41.63 | 1,183,322 |
| 2020-03-11 | $50.22 | $50.22 | $46.56 | $47.21 | $46.25 | 502,193 |
| 2020-03-10 | $51.50 | $51.85 | $48.78 | $51.21 | $50.17 | 607,940 |
| 2020-03-09 | $50.09 | $51.61 | $48.76 | $49.10 | $48.10 | 1,136,968 |
| 2020-03-06 | $49.26 | $52.90 | $49.10 | $50.99 | $49.96 | 838,755 |
| 2020-03-05 | $52.93 | $53.45 | $51.77 | $52.10 | $51.04 | 519,159 |
| 2020-03-04 | $54.77 | $55.47 | $53.75 | $55.45 | $54.32 | 305,444 |
| 2020-03-03 | $55.39 | $56.00 | $53.46 | $53.88 | $52.79 | 338,994 |
| 2020-03-02 | $55.03 | $55.52 | $53.61 | $55.49 | $54.36 | 705,154 |
| 2020-02-28 | $55.01 | $55.89 | $54.11 | $55.13 | $54.01 | 394,386 |
| 2020-02-27 | $56.59 | $57.89 | $55.64 | $55.64 | $54.51 | 606,994 |
| 2020-02-26 | $58.49 | $59.27 | $56.97 | $57.01 | $55.85 | 552,528 |
| 2020-02-25 | $61.00 | $61.12 | $57.98 | $58.02 | $56.84 | 316,148 |
| 2020-02-24 | $63.14 | $63.14 | $60.61 | $60.88 | $59.64 | 349,131 |
| 2020-02-21 | $65.45 | $65.50 | $64.75 | $65.14 | $63.82 | 626,350 |
| 2020-02-20 | $65.84 | $66.25 | $65.65 | $65.92 | $64.58 | 734,661 |
| 2020-02-19 | $64.80 | $65.72 | $64.53 | $65.45 | $64.12 | 267,356 |
| 2020-02-18 | $63.45 | $64.23 | $63.18 | $63.88 | $62.58 | 198,121 |
| 2020-02-14 | $63.00 | $63.00 | $62.29 | $62.57 | $61.30 | 252,954 |
| 2020-02-13 | $62.68 | $63.07 | $62.57 | $62.76 | $61.49 | 264,355 |
| 2020-02-12 | $62.88 | $63.77 | $62.78 | $63.77 | $62.48 | 843,374 |
| 2020-02-11 | $61.95 | $63.66 | $61.85 | $63.04 | $61.76 | 983,318 |
| 2020-02-10 | $61.30 | $61.52 | $61.07 | $61.38 | $60.13 | 230,766 |
| 2020-02-07 | $62.09 | $62.14 | $61.40 | $61.48 | $60.23 | 278,096 |
| 2020-02-06 | $63.55 | $63.77 | $63.33 | $63.35 | $62.06 | 508,312 |
| 2020-02-05 | $63.83 | $64.32 | $63.65 | $64.13 | $62.83 | 819,584 |
| 2020-02-04 | $62.95 | $63.29 | $62.70 | $62.78 | $61.51 | 183,064 |
| 2020-02-03 | $61.00 | $61.49 | $60.94 | $60.95 | $59.71 | 128,631 |
| 2020-01-31 | $61.99 | $61.99 | $61.12 | $61.39 | $60.14 | 287,983 |
| 2020-01-30 | $60.79 | $61.63 | $60.65 | $61.61 | $60.36 | 103,028 |
| 2020-01-29 | $61.58 | $61.93 | $61.37 | $61.39 | $60.14 | 136,769 |
| 2020-01-28 | $60.40 | $61.50 | $60.35 | $61.38 | $60.13 | 183,360 |
| 2020-01-27 | $60.42 | $60.42 | $58.96 | $59.81 | $58.60 | 214,560 |
| 2020-01-24 | $63.49 | $63.68 | $62.06 | $62.42 | $61.15 | 325,417 |
| 2020-01-23 | $63.90 | $63.93 | $63.07 | $63.72 | $62.43 | 363,876 |
| 2020-01-22 | $65.19 | $65.67 | $65.05 | $65.15 | $63.83 | 161,620 |
| 2020-01-21 | $65.38 | $65.46 | $64.38 | $64.48 | $63.17 | 269,012 |
| 2020-01-17 | $67.47 | $67.48 | $67.15 | $67.22 | $65.86 | 59,607 |
| 2020-01-16 | $65.72 | $66.59 | $65.61 | $66.58 | $65.23 | 94,529 |
| 2020-01-15 | $65.66 | $66.02 | $65.57 | $65.82 | $64.48 | 359,381 |
| 2020-01-14 | $65.49 | $65.87 | $65.39 | $65.80 | $64.46 | 131,283 |
| 2020-01-13 | $65.49 | $65.86 | $65.37 | $65.86 | $64.52 | 190,739 |
| 2020-01-10 | $65.94 | $66.11 | $65.54 | $65.65 | $64.32 | 210,562 |
| 2020-01-09 | $66.21 | $66.36 | $65.90 | $66.13 | $64.79 | 400,838 |
| 2020-01-08 | $65.83 | $66.84 | $65.77 | $66.64 | $65.29 | 80,720 |
| 2020-01-07 | $66.29 | $66.69 | $66.28 | $66.50 | $65.15 | 124,392 |
| 2020-01-06 | $66.87 | $67.26 | $66.70 | $67.23 | $65.87 | 68,212 |
| 2020-01-03 | $68.07 | $68.35 | $67.68 | $67.73 | $66.36 | 78,097 |
| 2020-01-02 | $68.87 | $69.04 | $68.53 | $69.01 | $67.61 | 65,905 |
| 2019-12-31 | $68.26 | $68.67 | $68.26 | $68.67 | $67.28 | 57,011 |
| 2019-12-30 | $69.12 | $69.12 | $68.19 | $68.26 | $66.87 | 64,122 |
| 2019-12-27 | $68.67 | $68.71 | $68.12 | $68.25 | $66.87 | 52,339 |
| 2019-12-26 | $68.01 | $68.18 | $67.85 | $68.12 | $66.74 | 29,841 |
| 2019-12-24 | $67.88 | $67.88 | $67.63 | $67.76 | $66.39 | 12,499 |
| 2019-12-23 | $67.35 | $67.81 | $67.21 | $67.72 | $66.35 | 74,476 |
| 2019-12-20 | $67.00 | $67.24 | $66.86 | $67.05 | $65.69 | 102,559 |
| 2019-12-19 | $66.33 | $66.96 | $66.31 | $66.88 | $65.52 | 102,240 |
| 2019-12-18 | $66.52 | $67.15 | $66.51 | $67.07 | $65.71 | 119,216 |
| 2019-12-17 | $66.20 | $67.02 | $65.98 | $66.72 | $65.37 | 137,545 |
| 2019-12-16 | $66.65 | $66.92 | $66.48 | $66.62 | $65.27 | 93,838 |
| 2019-12-13 | $65.97 | $65.97 | $64.97 | $65.47 | $64.14 | 130,995 |
| 2019-12-12 | $64.05 | $64.69 | $63.90 | $64.52 | $63.21 | 115,177 |
| 2019-12-11 | $63.21 | $63.48 | $63.20 | $63.34 | $62.05 | 71,123 |
| 2019-12-10 | $63.14 | $63.22 | $62.91 | $63.06 | $61.78 | 39,061 |
| 2019-12-09 | $63.02 | $63.36 | $62.99 | $63.15 | $61.87 | 38,908 |
| 2019-12-06 | $63.35 | $63.59 | $63.10 | $63.49 | $62.20 | 42,418 |
| 2019-12-05 | $62.61 | $62.80 | $62.55 | $62.71 | $61.44 | 48,176 |
| 2019-12-04 | $62.08 | $62.47 | $62.07 | $62.47 | $61.20 | 94,768 |
| 2019-12-03 | $62.36 | $62.69 | $61.96 | $62.12 | $60.86 | 169,188 |
| 2019-12-02 | $64.49 | $64.60 | $63.96 | $64.36 | $63.05 | 144,025 |
| 2019-11-29 | $64.91 | $65.02 | $64.59 | $64.73 | $63.42 | 61,355 |
| 2019-11-27 | $65.03 | $65.46 | $64.86 | $65.36 | $64.03 | 101,090 |
| 2019-11-26 | $63.27 | $64.01 | $63.25 | $64.00 | $62.70 | 135,008 |
| 2019-11-25 | $62.79 | $63.16 | $62.71 | $62.91 | $61.63 | 143,117 |
| 2019-11-22 | $60.99 | $61.16 | $60.78 | $61.11 | $59.87 | 70,973 |
| 2019-11-21 | $59.85 | $60.16 | $59.56 | $59.99 | $58.77 | 97,386 |
| 2019-11-20 | $60.51 | $60.53 | $59.88 | $60.08 | $58.86 | 117,041 |
| 2019-11-19 | $62.90 | $62.93 | $61.93 | $62.02 | $60.76 | 94,662 |
| 2019-11-18 | $62.01 | $62.03 | $61.64 | $61.84 | $60.59 | 88,818 |
| 2019-11-15 | $61.23 | $61.52 | $61.23 | $61.41 | $60.16 | 64,329 |
| 2019-11-14 | $60.89 | $61.39 | $60.85 | $61.38 | $60.13 | 48,053 |
| 2019-11-13 | $61.09 | $61.34 | $61.01 | $61.32 | $60.08 | 163,200 |
| 2019-11-12 | $61.81 | $62.08 | $61.56 | $61.61 | $60.36 | 93,770 |
| 2019-11-11 | $61.02 | $61.55 | $60.98 | $61.55 | $60.30 | 82,036 |
| 2019-11-08 | $61.50 | $61.55 | $61.19 | $61.42 | $60.17 | 91,208 |
| 2019-11-07 | $61.84 | $62.00 | $61.70 | $61.80 | $60.55 | 66,356 |
| 2019-11-06 | $61.74 | $61.89 | $61.55 | $61.67 | $60.42 | 166,284 |
| 2019-11-05 | $61.04 | $61.66 | $60.91 | $61.63 | $60.38 | 101,655 |
| 2019-11-04 | $60.90 | $60.98 | $60.67 | $60.98 | $59.74 | 106,788 |
| 2019-11-01 | $61.51 | $61.51 | $60.52 | $60.95 | $59.71 | 234,407 |
| 2019-10-31 | $60.82 | $60.82 | $60.10 | $60.59 | $59.36 | 168,508 |
| 2019-10-30 | $60.23 | $60.24 | $59.57 | $60.16 | $58.94 | 94,441 |
| 2019-10-29 | $59.45 | $59.82 | $59.21 | $59.63 | $58.42 | 145,403 |
| 2019-10-28 | $59.56 | $60.06 | $59.46 | $59.90 | $58.68 | 136,939 |
| 2019-10-25 | $59.16 | $59.66 | $59.11 | $59.60 | $58.39 | 133,622 |
| 2019-10-24 | $59.21 | $59.41 | $58.98 | $59.38 | $58.18 | 1,277,913 |
| 2019-10-23 | $58.35 | $58.68 | $58.25 | $58.40 | $57.21 | 1,087,674 |
| 2019-10-22 | $58.56 | $58.73 | $58.05 | $58.15 | $56.97 | 179,490 |
| 2019-10-21 | $59.02 | $59.41 | $58.95 | $59.17 | $57.97 | 164,780 |
| 2019-10-18 | $59.09 | $59.11 | $58.22 | $58.45 | $57.26 | 228,704 |
| 2019-10-17 | $61.01 | $61.11 | $60.46 | $60.51 | $59.28 | 152,928 |
| 2019-10-16 | $61.03 | $61.06 | $60.21 | $60.29 | $59.07 | 124,758 |
| 2019-10-15 | $59.63 | $60.27 | $59.39 | $60.01 | $58.79 | 122,747 |
| 2019-10-14 | $59.66 | $59.86 | $59.19 | $59.19 | $57.99 | 94,009 |
| 2019-10-11 | $60.20 | $60.62 | $60.18 | $60.26 | $59.04 | 84,185 |
| 2019-10-10 | $58.88 | $59.55 | $58.87 | $59.37 | $58.17 | 117,214 |
| 2019-10-09 | $58.89 | $59.06 | $58.79 | $58.96 | $57.76 | 123,413 |
| 2019-10-08 | $59.14 | $59.16 | $58.54 | $58.72 | $57.53 | 101,955 |
| 2019-10-07 | $59.69 | $59.95 | $59.50 | $59.66 | $58.45 | 212,467 |
| 2019-10-04 | $59.40 | $59.86 | $59.23 | $59.86 | $58.65 | 139,522 |
| 2019-10-03 | $59.60 | $59.72 | $59.09 | $59.55 | $58.34 | 115,023 |
| 2019-10-02 | $60.11 | $60.12 | $59.21 | $59.55 | $58.34 | 118,185 |
| 2019-10-01 | $61.95 | $62.12 | $61.25 | $61.37 | $60.12 | 88,799 |
| 2019-09-30 | $62.27 | $62.55 | $62.19 | $62.29 | $61.03 | 106,447 |
| 2019-09-27 | $62.65 | $62.65 | $61.48 | $61.65 | $60.40 | 178,621 |
| 2019-09-26 | $62.66 | $62.69 | $61.51 | $61.72 | $60.47 | 202,379 |
| 2019-09-25 | $61.15 | $61.46 | $60.99 | $61.40 | $60.15 | 109,245 |
| 2019-09-24 | $62.66 | $63.05 | $62.09 | $62.20 | $60.94 | 346,784 |
| 2019-09-23 | $61.99 | $62.03 | $61.62 | $61.66 | $60.41 | 181,897 |
| 2019-09-20 | $62.54 | $62.65 | $61.82 | $61.84 | $60.59 | 147,377 |
| 2019-09-19 | $62.73 | $62.83 | $62.41 | $62.41 | $61.14 | 253,645 |
| 2019-09-18 | $62.81 | $62.88 | $62.15 | $62.55 | $61.28 | 373,171 |
| 2019-09-17 | $62.82 | $63.01 | $62.56 | $62.86 | $61.58 | 479,162 |
| 2019-09-16 | $62.41 | $62.52 | $61.60 | $61.60 | $60.35 | 257,048 |
| 2019-09-13 | $62.20 | $63.01 | $62.11 | $62.61 | $61.34 | 77,799 |
| 2019-09-12 | $62.37 | $62.75 | $62.10 | $62.10 | $60.84 | 203,658 |
| 2019-09-11 | $63.54 | $63.63 | $62.96 | $63.41 | $62.12 | 579,086 |
| 2019-09-10 | $61.74 | $62.39 | $61.69 | $62.30 | $61.04 | 374,512 |
| 2019-09-09 | $62.35 | $62.66 | $62.28 | $62.38 | $61.11 | 232,805 |
| 2019-09-06 | $62.61 | $63.24 | $62.61 | $63.10 | $61.82 | 728,292 |
| 2019-09-05 | $62.55 | $62.92 | $62.44 | $62.58 | $61.31 | 480,428 |
| 2019-09-04 | $62.70 | $63.02 | $62.52 | $62.90 | $61.62 | 733,782 |
| 2019-09-03 | $62.60 | $62.72 | $62.09 | $62.25 | $60.99 | 474,440 |
| 2019-08-30 | $62.85 | $63.40 | $62.66 | $62.68 | $61.41 | 1,118,230 |
| 2019-08-29 | $62.55 | $62.70 | $62.22 | $62.37 | $61.10 | 347,295 |
| 2019-08-28 | $62.80 | $63.08 | $62.49 | $62.83 | $61.16 | 71,907 |
| 2019-08-27 | $63.53 | $63.55 | $62.95 | $63.02 | $61.35 | 80,444 |
| 2019-08-26 | $63.21 | $63.21 | $62.69 | $62.77 | $61.11 | 55,374 |
| 2019-08-23 | $63.97 | $64.13 | $62.71 | $62.77 | $61.11 | 83,751 |
| 2019-08-22 | $64.15 | $64.15 | $63.30 | $63.49 | $61.81 | 37,419 |
| 2019-08-21 | $64.27 | $64.28 | $63.83 | $63.97 | $62.27 | 87,677 |
| 2019-08-20 | $63.82 | $63.84 | $63.44 | $63.55 | $61.86 | 60,820 |
| 2019-08-19 | $63.77 | $64.09 | $62.34 | $63.78 | $62.09 | 124,736 |
| 2019-08-16 | $63.04 | $63.48 | $62.92 | $63.46 | $61.78 | 84,689 |
| 2019-08-15 | $62.71 | $63.06 | $62.34 | $62.81 | $61.14 | 97,926 |
| 2019-08-14 | $63.73 | $63.87 | $63.32 | $63.48 | $61.80 | 135,700 |
| 2019-08-13 | $64.38 | $65.43 | $64.30 | $65.18 | $63.45 | 180,040 |
| 2019-08-12 | $65.57 | $66.14 | $65.45 | $65.48 | $63.74 | 101,600 |
| 2019-08-09 | $65.64 | $65.92 | $65.31 | $65.55 | $63.81 | 144,467 |
| 2019-08-08 | $63.82 | $65.57 | $63.79 | $65.35 | $63.62 | 237,774 |
| 2019-08-07 | $64.70 | $65.16 | $64.32 | $64.94 | $63.22 | 125,582 |
| 2019-08-06 | $64.10 | $64.64 | $63.73 | $64.44 | $62.73 | 158,060 |
| 2019-08-05 | $64.99 | $65.30 | $64.40 | $64.70 | $62.98 | 171,656 |
| 2019-08-02 | $67.82 | $67.85 | $67.08 | $67.15 | $65.37 | 169,828 |
| 2019-08-01 | $68.57 | $69.55 | $68.34 | $68.34 | $66.53 | 270,129 |
| 2019-07-31 | $70.88 | $71.02 | $69.52 | $70.15 | $68.29 | 104,410 |
| 2019-07-30 | $70.41 | $70.80 | $70.24 | $70.35 | $68.48 | 68,365 |
| 2019-07-29 | $70.92 | $70.96 | $70.20 | $70.24 | $68.38 | 92,124 |
| 2019-07-26 | $69.94 | $70.27 | $69.87 | $70.17 | $68.31 | 42,689 |
| 2019-07-25 | $69.51 | $69.75 | $69.05 | $69.18 | $67.35 | 62,197 |
| 2019-07-24 | $69.74 | $70.32 | $69.59 | $70.24 | $68.38 | 43,064 |
| 2019-07-23 | $69.29 | $69.76 | $69.14 | $69.73 | $67.88 | 61,316 |
| 2019-07-22 | $69.02 | $69.75 | $69.02 | $69.29 | $67.45 | 81,719 |
| 2019-07-19 | $70.09 | $70.20 | $69.56 | $69.56 | $67.72 | 67,284 |
| 2019-07-18 | $69.59 | $69.92 | $69.44 | $69.77 | $67.92 | 113,455 |
| 2019-07-17 | $70.35 | $70.35 | $69.67 | $69.71 | $67.86 | 166,910 |
| 2019-07-16 | $70.02 | $70.33 | $69.80 | $69.90 | $68.05 | 152,537 |
| 2019-07-15 | $69.63 | $69.77 | $69.33 | $69.67 | $67.82 | 85,379 |
| 2019-07-12 | $68.92 | $69.03 | $68.68 | $68.93 | $67.10 | 58,734 |
| 2019-07-11 | $68.45 | $68.56 | $68.14 | $68.44 | $66.63 | 54,399 |
| 2019-07-10 | $68.29 | $68.73 | $68.21 | $68.52 | $66.70 | 98,511 |
| 2019-07-09 | $67.15 | $67.84 | $67.15 | $67.76 | $65.96 | 109,443 |
| 2019-07-08 | $68.00 | $68.28 | $67.91 | $68.17 | $66.36 | 83,982 |
| 2019-07-05 | $67.69 | $68.35 | $67.36 | $68.18 | $66.37 | 171,230 |
| 2019-07-03 | $67.95 | $68.46 | $67.63 | $68.25 | $66.44 | 70,857 |
| 2019-07-02 | $65.94 | $67.40 | $65.93 | $67.34 | $65.55 | 210,532 |
| 2019-07-01 | $67.93 | $68.38 | $67.90 | $68.27 | $66.46 | 122,368 |
| 2019-06-28 | $66.17 | $66.88 | $66.16 | $66.88 | $65.11 | 199,533 |
| 2019-06-27 | $67.08 | $67.34 | $67.06 | $67.27 | $65.49 | 48,196 |
| 2019-06-26 | $66.95 | $67.07 | $66.68 | $66.71 | $64.94 | 86,609 |
| 2019-06-25 | $67.24 | $67.55 | $66.54 | $66.54 | $64.78 | 101,264 |
| 2019-06-24 | $66.78 | $67.54 | $66.72 | $67.25 | $65.47 | 127,881 |
| 2019-06-21 | $66.64 | $66.88 | $66.16 | $66.28 | $64.52 | 699,671 |
| 2019-06-20 | $66.97 | $67.45 | $66.81 | $67.32 | $65.53 | 91,371 |
| 2019-06-19 | $66.86 | $67.53 | $66.82 | $67.51 | $65.72 | 61,480 |
| 2019-06-18 | $67.18 | $67.36 | $66.91 | $67.09 | $65.31 | 83,780 |
| 2019-06-17 | $67.21 | $67.49 | $67.11 | $67.34 | $65.55 | 54,648 |
| 2019-06-14 | $66.52 | $67.16 | $66.52 | $67.11 | $65.33 | 33,837 |
| 2019-06-13 | $67.06 | $67.38 | $66.93 | $67.20 | $65.42 | 38,158 |
| 2019-06-12 | $67.44 | $67.47 | $66.97 | $67.13 | $65.35 | 57,162 |
| 2019-06-11 | $67.30 | $67.37 | $66.92 | $67.15 | $65.37 | 63,366 |
| 2019-06-10 | $66.97 | $67.29 | $66.83 | $67.04 | $65.26 | 70,049 |
| 2019-06-07 | $66.44 | $67.53 | $66.29 | $67.31 | $65.53 | 66,497 |
| 2019-06-06 | $65.02 | $65.29 | $64.83 | $65.07 | $63.34 | 35,135 |
| 2019-06-05 | $64.68 | $64.83 | $64.41 | $64.65 | $62.94 | 37,264 |
| 2019-06-04 | $64.07 | $64.58 | $63.82 | $64.56 | $62.85 | 100,892 |
| 2019-06-03 | $64.44 | $64.49 | $63.94 | $64.13 | $62.43 | 91,673 |
| 2019-05-31 | $64.70 | $65.32 | $64.61 | $65.16 | $63.43 | 117,908 |
| 2019-05-30 | $64.98 | $65.48 | $64.94 | $65.18 | $63.45 | 54,774 |
| 2019-05-29 | $64.91 | $65.00 | $64.39 | $64.64 | $62.93 | 64,145 |
| 2019-05-28 | $65.94 | $66.27 | $65.40 | $65.40 | $63.67 | 43,650 |
| 2019-05-24 | $65.79 | $65.97 | $65.53 | $65.63 | $63.89 | 77,884 |
| 2019-05-23 | $65.65 | $66.04 | $65.16 | $65.31 | $63.58 | 130,346 |
| 2019-05-22 | $65.79 | $66.20 | $65.64 | $65.82 | $64.07 | 176,325 |
| 2019-05-21 | $65.05 | $65.39 | $64.67 | $65.27 | $63.54 | 162,397 |
| 2019-05-20 | $64.10 | $64.44 | $63.93 | $64.19 | $62.49 | 50,814 |
| 2019-05-17 | $64.98 | $65.33 | $64.98 | $65.06 | $63.33 | 50,045 |
| 2019-05-16 | $64.66 | $65.41 | $64.66 | $65.06 | $63.33 | 88,207 |
| 2019-05-15 | $64.46 | $65.12 | $64.36 | $65.03 | $63.31 | 92,028 |
| 2019-05-14 | $63.81 | $64.32 | $63.80 | $63.96 | $62.26 | 98,677 |
| 2019-05-13 | $64.07 | $64.16 | $63.17 | $63.27 | $61.59 | 76,485 |
| 2019-05-10 | $64.70 | $64.78 | $63.94 | $64.63 | $62.92 | 121,638 |
| 2019-05-09 | $64.12 | $65.14 | $64.06 | $64.91 | $63.19 | 89,017 |
| 2019-05-08 | $65.54 | $65.56 | $65.04 | $65.29 | $63.56 | 89,727 |
| 2019-05-07 | $66.63 | $66.63 | $65.22 | $65.56 | $63.82 | 80,321 |
| 2019-05-06 | $64.57 | $65.84 | $64.57 | $65.67 | $63.93 | 48,845 |
| 2019-05-03 | $65.48 | $66.17 | $65.43 | $66.14 | $64.39 | 88,259 |
| 2019-05-02 | $66.36 | $66.37 | $65.97 | $66.29 | $64.53 | 50,822 |
| 2019-05-01 | $66.64 | $67.37 | $66.64 | $66.88 | $65.11 | 154,990 |
| 2019-04-30 | $66.04 | $66.39 | $65.43 | $66.11 | $64.36 | 104,654 |
| 2019-04-29 | $65.71 | $65.94 | $65.51 | $65.82 | $64.07 | 67,514 |
| 2019-04-26 | $64.93 | $65.40 | $64.89 | $65.35 | $63.62 | 29,447 |
| 2019-04-25 | $64.75 | $65.07 | $64.70 | $65.00 | $63.28 | 47,756 |
| 2019-04-24 | $64.79 | $64.91 | $64.62 | $64.81 | $63.09 | 126,755 |
| 2019-04-23 | $64.89 | $65.10 | $64.71 | $64.89 | $63.17 | 52,211 |
| 2019-04-22 | $64.81 | $65.30 | $64.81 | $65.09 | $63.36 | 39,935 |
| 2019-04-18 | $64.94 | $65.30 | $64.74 | $65.14 | $63.41 | 30,564 |
| 2019-04-17 | $65.05 | $65.13 | $64.87 | $65.07 | $63.34 | 37,294 |
| 2019-04-16 | $64.97 | $65.01 | $64.40 | $64.59 | $62.88 | 57,459 |
| 2019-04-15 | $64.68 | $64.70 | $64.15 | $64.34 | $62.63 | 44,059 |
| 2019-04-12 | $64.36 | $64.42 | $64.13 | $64.34 | $62.63 | 36,262 |
| 2019-04-11 | $64.02 | $64.11 | $63.72 | $63.95 | $62.25 | 46,788 |
| 2019-04-10 | $63.27 | $63.53 | $63.22 | $63.44 | $61.76 | 31,073 |
| 2019-04-09 | $63.41 | $63.43 | $62.86 | $62.97 | $61.30 | 45,297 |
| 2019-04-08 | $63.16 | $63.41 | $63.05 | $63.41 | $61.73 | 170,901 |
| 2019-04-05 | $63.05 | $63.37 | $62.73 | $63.37 | $61.69 | 53,073 |
| 2019-04-04 | $63.13 | $63.15 | $62.77 | $62.99 | $61.32 | 86,772 |
| 2019-04-03 | $63.04 | $63.47 | $63.00 | $63.33 | $61.65 | 60,231 |
| 2019-04-02 | $61.94 | $62.50 | $61.82 | $62.47 | $60.81 | 77,828 |
| 2019-04-01 | $61.25 | $61.63 | $61.13 | $61.62 | $59.99 | 44,295 |
| 2019-03-29 | $61.03 | $61.15 | $60.80 | $61.09 | $59.47 | 79,071 |
| 2019-03-28 | $60.50 | $60.77 | $60.14 | $60.57 | $58.96 | 78,052 |
| 2019-03-27 | $61.18 | $61.25 | $60.22 | $60.68 | $58.32 | 48,131 |
| 2019-03-26 | $61.38 | $61.38 | $60.76 | $60.92 | $58.55 | 40,727 |
| 2019-03-25 | $60.58 | $60.88 | $60.49 | $60.66 | $58.30 | 47,378 |
| 2019-03-22 | $60.95 | $61.16 | $60.62 | $60.66 | $58.30 | 50,946 |
| 2019-03-21 | $61.03 | $61.71 | $61.03 | $61.66 | $59.26 | 49,861 |
| 2019-03-20 | $61.94 | $61.94 | $61.02 | $61.36 | $58.97 | 228,985 |
| 2019-03-19 | $62.30 | $62.34 | $61.90 | $62.07 | $59.65 | 191,035 |
| 2019-03-18 | $60.95 | $61.70 | $60.95 | $61.63 | $59.23 | 59,639 |
| 2019-03-15 | $60.93 | $61.38 | $60.90 | $61.15 | $58.77 | 131,179 |
| 2019-03-14 | $61.14 | $61.25 | $60.79 | $60.88 | $58.51 | 79,191 |
| 2019-03-13 | $61.07 | $61.16 | $60.58 | $60.72 | $58.36 | 90,667 |
| 2019-03-12 | $60.64 | $60.77 | $60.25 | $60.28 | $57.93 | 70,845 |
| 2019-03-11 | $59.78 | $60.54 | $59.77 | $60.49 | $58.14 | 83,062 |
| 2019-03-08 | $59.66 | $59.74 | $59.41 | $59.56 | $57.24 | 67,664 |
| 2019-03-07 | $60.40 | $60.40 | $59.71 | $59.78 | $57.45 | 50,555 |
| 2019-03-06 | $61.07 | $61.11 | $60.74 | $60.74 | $58.38 | 59,048 |
| 2019-03-05 | $60.87 | $61.37 | $60.84 | $61.18 | $58.80 | 122,109 |
| 2019-03-04 | $61.34 | $61.37 | $60.49 | $60.75 | $58.39 | 87,916 |
| 2019-03-01 | $61.75 | $61.91 | $61.15 | $61.33 | $58.94 | 90,277 |
| 2019-02-28 | $60.68 | $60.98 | $60.43 | $60.47 | $58.12 | 71,138 |
| 2019-02-27 | $61.48 | $61.67 | $61.17 | $61.32 | $58.93 | 133,828 |
| 2019-02-26 | $62.13 | $62.69 | $62.05 | $62.36 | $59.93 | 337,510 |
| 2019-02-25 | $62.29 | $62.31 | $61.91 | $62.00 | $59.59 | 202,570 |
| 2019-02-22 | $60.77 | $61.14 | $60.68 | $60.95 | $58.58 | 44,420 |
| 2019-02-21 | $59.68 | $60.83 | $59.68 | $60.54 | $58.18 | 69,569 |
| 2019-02-20 | $60.43 | $60.56 | $60.10 | $60.45 | $58.10 | 113,703 |
| 2019-02-19 | $60.28 | $61.08 | $60.03 | $60.96 | $58.59 | 74,052 |
| 2019-02-15 | $60.15 | $60.48 | $59.98 | $60.47 | $58.12 | 74,882 |
| 2019-02-14 | $60.12 | $60.14 | $59.84 | $59.89 | $57.56 | 105,157 |
| 2019-02-13 | $59.00 | $59.68 | $58.99 | $59.50 | $57.18 | 80,733 |
| 2019-02-12 | $58.03 | $58.49 | $58.03 | $58.39 | $56.12 | 64,936 |
| 2019-02-11 | $58.46 | $58.65 | $58.22 | $58.31 | $56.04 | 80,759 |
| 2019-02-08 | $58.08 | $58.21 | $57.90 | $58.21 | $55.94 | 48,543 |
| 2019-02-07 | $58.58 | $58.71 | $58.22 | $58.51 | $56.23 | 44,402 |
| 2019-02-06 | $59.27 | $59.43 | $59.06 | $59.17 | $56.87 | 52,649 |
| 2019-02-05 | $59.21 | $59.32 | $58.99 | $59.23 | $56.93 | 78,872 |
| 2019-02-04 | $58.22 | $58.65 | $58.15 | $58.54 | $56.26 | 77,116 |
| 2019-02-01 | $57.98 | $58.07 | $57.70 | $57.90 | $55.65 | 62,048 |
| 2019-01-31 | $57.81 | $57.93 | $57.50 | $57.71 | $55.46 | 175,120 |
| 2019-01-30 | $58.83 | $58.83 | $58.24 | $58.67 | $56.39 | 100,784 |
| 2019-01-29 | $58.39 | $58.39 | $57.79 | $57.95 | $55.70 | 106,136 |
| 2019-01-28 | $57.42 | $57.47 | $57.14 | $57.35 | $55.12 | 140,532 |
| 2019-01-25 | $56.97 | $57.12 | $56.45 | $56.78 | $54.57 | 99,113 |
| 2019-01-24 | $57.95 | $58.05 | $57.48 | $57.74 | $55.49 | 303,722 |
| 2019-01-23 | $57.94 | $58.01 | $57.16 | $57.53 | $55.29 | 332,798 |
| 2019-01-22 | $58.40 | $58.40 | $57.02 | $57.25 | $55.02 | 184,967 |
| 2019-01-18 | $57.80 | $57.80 | $57.43 | $57.79 | $55.54 | 84,387 |
| 2019-01-17 | $56.84 | $57.63 | $56.84 | $57.38 | $55.15 | 91,983 |
| 2019-01-16 | $57.00 | $57.37 | $56.65 | $56.79 | $54.58 | 71,749 |
| 2019-01-15 | $56.51 | $57.11 | $56.39 | $56.99 | $54.77 | 93,619 |
| 2019-01-14 | $55.62 | $56.31 | $55.62 | $56.14 | $53.96 | 90,095 |
| 2019-01-11 | $56.13 | $56.30 | $55.96 | $56.11 | $54.30 | 123,417 |
| 2019-01-10 | $54.69 | $55.64 | $54.60 | $55.64 | $53.84 | 118,049 |
| 2019-01-09 | $56.09 | $56.10 | $55.28 | $55.77 | $53.97 | 96,916 |
| 2019-01-08 | $55.21 | $55.70 | $55.03 | $55.61 | $53.82 | 173,293 |
| 2019-01-07 | $53.56 | $54.33 | $53.37 | $54.19 | $52.44 | 156,944 |
| 2019-01-04 | $53.75 | $54.83 | $53.60 | $54.69 | $52.93 | 85,166 |
| 2019-01-03 | $53.37 | $53.44 | $52.33 | $52.33 | $50.64 | 114,400 |
| 2019-01-02 | $53.92 | $54.00 | $52.89 | $53.56 | $51.83 | 179,392 |
| 2018-12-31 | $54.31 | $54.89 | $54.05 | $54.59 | $52.83 | 129,511 |
| 2018-12-28 | $53.51 | $53.86 | $53.27 | $53.59 | $51.86 | 110,912 |
| 2018-12-27 | $51.67 | $52.60 | $51.31 | $52.60 | $50.90 | 167,088 |
| 2018-12-26 | $51.45 | $53.09 | $51.22 | $53.08 | $51.37 | 104,242 |
| 2018-12-24 | $51.92 | $52.11 | $51.37 | $51.37 | $49.71 | 112,394 |
| 2018-12-21 | $51.85 | $52.16 | $50.97 | $51.08 | $49.43 | 118,680 |
| 2018-12-20 | $52.40 | $52.58 | $51.55 | $51.95 | $50.27 | 134,069 |
| 2018-12-19 | $53.41 | $53.88 | $52.46 | $52.73 | $51.03 | 142,457 |
| 2018-12-18 | $53.93 | $54.05 | $53.41 | $53.50 | $51.77 | 155,804 |
| 2018-12-17 | $53.54 | $53.66 | $52.82 | $53.12 | $51.41 | 140,605 |
| 2018-12-14 | $53.34 | $53.85 | $53.13 | $53.25 | $51.53 | 91,271 |
| 2018-12-13 | $54.09 | $54.28 | $53.39 | $53.52 | $51.79 | 139,462 |
| 2018-12-12 | $54.51 | $54.71 | $53.73 | $53.80 | $52.06 | 205,212 |
| 2018-12-11 | $54.26 | $54.26 | $52.95 | $53.04 | $51.33 | 225,696 |
| 2018-12-10 | $53.54 | $53.77 | $52.45 | $52.93 | $51.22 | 191,055 |
| 2018-12-07 | $54.50 | $55.03 | $53.52 | $53.59 | $51.86 | 251,017 |
| 2018-12-06 | $52.67 | $54.12 | $52.53 | $54.04 | $52.30 | 309,119 |
| 2018-12-04 | $54.99 | $55.20 | $53.93 | $54.03 | $52.29 | 285,179 |
| 2018-12-03 | $55.49 | $55.72 | $55.09 | $55.63 | $53.83 | 202,747 |
| 2018-11-30 | $55.03 | $55.06 | $54.43 | $54.93 | $53.16 | 198,199 |
| 2018-11-29 | $56.10 | $56.40 | $55.75 | $56.23 | $54.42 | 175,828 |
| 2018-11-28 | $55.20 | $56.21 | $54.76 | $56.15 | $54.34 | 99,396 |
| 2018-11-27 | $54.41 | $54.82 | $53.97 | $54.80 | $53.03 | 215,047 |
| 2018-11-26 | $55.21 | $55.75 | $55.16 | $55.66 | $53.86 | 153,812 |
| 2018-11-23 | $54.30 | $54.78 | $54.28 | $54.68 | $52.92 | 97,821 |
| 2018-11-21 | $53.97 | $54.83 | $53.91 | $54.69 | $52.93 | 90,709 |
| 2018-11-20 | $53.00 | $53.90 | $52.91 | $53.42 | $51.70 | 84,741 |
| 2018-11-19 | $54.73 | $54.89 | $53.76 | $53.86 | $52.12 | 72,051 |
| 2018-11-16 | $54.61 | $55.13 | $54.47 | $54.95 | $53.18 | 115,155 |
| 2018-11-15 | $54.05 | $54.70 | $53.72 | $54.57 | $52.81 | 106,983 |
| 2018-11-14 | $55.09 | $55.18 | $54.16 | $54.39 | $52.63 | 181,649 |
| 2018-11-13 | $53.82 | $54.64 | $53.62 | $53.96 | $52.22 | 244,842 |
| 2018-11-12 | $53.14 | $53.23 | $52.68 | $52.69 | $50.99 | 131,042 |
| 2018-11-09 | $53.63 | $53.76 | $53.26 | $53.31 | $51.59 | 145,747 |
| 2018-11-08 | $53.92 | $54.10 | $53.66 | $53.97 | $52.23 | 166,639 |
| 2018-11-07 | $53.68 | $54.42 | $53.50 | $54.38 | $52.63 | 143,633 |
| 2018-11-06 | $53.61 | $53.87 | $52.95 | $53.26 | $51.54 | 152,539 |
| 2018-11-05 | $54.26 | $54.61 | $54.06 | $54.39 | $52.63 | 141,795 |
| 2018-11-02 | $55.41 | $55.72 | $54.79 | $55.12 | $53.34 | 168,929 |
| 2018-11-01 | $54.80 | $55.77 | $54.46 | $55.65 | $53.85 | 537,556 |
| 2018-10-31 | $52.44 | $53.96 | $52.41 | $53.76 | $52.03 | 914,073 |
| 2018-10-30 | $51.40 | $51.90 | $51.34 | $51.63 | $49.96 | 845,310 |
| 2018-10-29 | $53.09 | $53.41 | $51.31 | $51.77 | $50.10 | 209,412 |
| 2018-10-26 | $51.54 | $52.54 | $51.04 | $52.16 | $50.48 | 225,497 |
| 2018-10-25 | $52.09 | $52.47 | $51.72 | $52.21 | $50.53 | 134,555 |
| 2018-10-24 | $52.61 | $52.67 | $50.84 | $50.84 | $49.20 | 189,583 |
| 2018-10-23 | $52.15 | $52.96 | $51.81 | $52.83 | $51.13 | 175,820 |
| 2018-10-22 | $52.99 | $53.16 | $52.70 | $52.86 | $51.15 | 98,173 |
| 2018-10-19 | $53.16 | $54.04 | $53.16 | $53.44 | $51.72 | 446,287 |
| 2018-10-18 | $56.49 | $56.49 | $55.18 | $55.37 | $53.58 | 178,545 |
| 2018-10-17 | $55.69 | $56.09 | $55.38 | $55.83 | $54.03 | 122,786 |
| 2018-10-16 | $56.24 | $56.55 | $56.05 | $56.46 | $54.64 | 130,877 |
| 2018-10-15 | $55.68 | $55.97 | $55.49 | $55.50 | $53.71 | 234,584 |
| 2018-10-12 | $56.80 | $56.80 | $55.95 | $56.61 | $54.78 | 166,749 |
| 2018-10-11 | $56.69 | $56.87 | $55.78 | $56.03 | $54.22 | 119,204 |
| 2018-10-10 | $58.13 | $58.15 | $57.12 | $57.12 | $55.28 | 278,929 |
| 2018-10-09 | $58.64 | $59.32 | $58.64 | $58.97 | $57.07 | 501,324 |
| 2018-10-08 | $58.92 | $59.40 | $58.42 | $59.32 | $57.41 | 358,096 |
| 2018-10-05 | $60.02 | $60.11 | $59.12 | $59.56 | $57.64 | 216,101 |
| 2018-10-04 | $61.61 | $61.67 | $60.06 | $60.35 | $58.40 | 269,841 |
| 2018-10-03 | $62.61 | $62.68 | $61.98 | $62.06 | $60.06 | 238,438 |
| 2018-10-02 | $62.61 | $62.70 | $62.36 | $62.38 | $60.37 | 193,295 |
| 2018-10-01 | $62.97 | $63.19 | $62.61 | $62.66 | $60.64 | 141,884 |
| 2018-09-28 | $63.27 | $63.36 | $62.74 | $62.79 | $60.76 | 93,889 |
| 2018-09-27 | $63.05 | $63.41 | $62.93 | $63.14 | $61.10 | 102,898 |
| 2018-09-26 | $62.74 | $63.77 | $62.66 | $63.32 | $61.28 | 85,987 |
| 2018-09-25 | $62.59 | $62.82 | $62.28 | $62.33 | $60.32 | 71,812 |
| 2018-09-24 | $62.32 | $62.35 | $62.06 | $62.10 | $60.10 | 50,538 |
| 2018-09-21 | $62.75 | $62.91 | $62.57 | $62.58 | $60.56 | 210,008 |
| 2018-09-20 | $61.78 | $62.41 | $61.63 | $62.26 | $60.25 | 104,237 |
| 2018-09-19 | $61.22 | $61.93 | $61.22 | $61.77 | $59.78 | 198,257 |
| 2018-09-18 | $61.61 | $61.87 | $61.53 | $61.79 | $59.80 | 182,843 |
| 2018-09-17 | $61.46 | $61.54 | $61.24 | $61.27 | $59.29 | 168,531 |
| 2018-09-14 | $61.53 | $62.01 | $61.49 | $61.93 | $59.93 | 293,347 |
| 2018-09-13 | $61.27 | $61.71 | $61.21 | $61.38 | $59.40 | 73,123 |
| 2018-09-12 | $60.94 | $61.27 | $60.81 | $61.19 | $59.22 | 99,942 |
| 2018-09-11 | $60.23 | $60.80 | $59.99 | $60.76 | $58.80 | 78,192 |
| 2018-09-10 | $60.76 | $60.90 | $60.42 | $60.80 | $58.84 | 129,541 |
| 2018-09-07 | $59.96 | $60.50 | $59.87 | $60.16 | $58.22 | 158,784 |
| 2018-09-06 | $60.42 | $60.65 | $59.94 | $60.03 | $58.09 | 246,487 |
| 2018-09-05 | $61.30 | $61.38 | $60.48 | $60.66 | $58.70 | 175,130 |
| 2018-09-04 | $61.26 | $61.32 | $60.71 | $61.00 | $59.03 | 603,947 |
| 2018-08-31 | $62.35 | $62.57 | $62.04 | $62.12 | $60.12 | 99,853 |
| 2018-08-30 | $62.98 | $63.12 | $62.68 | $62.71 | $60.69 | 174,910 |
| 2018-08-29 | $62.88 | $63.38 | $62.87 | $63.22 | $60.83 | 250,073 |
| 2018-08-28 | $62.70 | $62.88 | $62.40 | $62.71 | $60.34 | 327,307 |
| 2018-08-27 | $61.97 | $62.51 | $61.80 | $62.29 | $59.93 | 86,196 |
| 2018-08-24 | $61.20 | $61.84 | $61.20 | $61.65 | $59.32 | 197,497 |
| 2018-08-23 | $60.93 | $61.24 | $60.79 | $61.10 | $58.79 | 201,982 |
| 2018-08-22 | $61.73 | $61.95 | $61.53 | $61.84 | $59.50 | 74,790 |
| 2018-08-21 | $61.44 | $61.75 | $61.35 | $61.69 | $59.36 | 110,724 |
| 2018-08-20 | $61.61 | $61.92 | $61.58 | $61.89 | $59.55 | 265,222 |
| 2018-08-17 | $60.44 | $61.48 | $60.28 | $61.28 | $58.96 | 109,730 |
| 2018-08-16 | $60.54 | $60.78 | $60.48 | $60.60 | $58.31 | 591,074 |
| 2018-08-15 | $59.93 | $60.24 | $59.69 | $60.07 | $57.80 | 600,817 |
| 2018-08-14 | $61.42 | $61.46 | $60.86 | $61.01 | $58.70 | 684,016 |
| 2018-08-13 | $60.90 | $61.10 | $60.36 | $60.61 | $58.32 | 464,412 |
| 2018-08-10 | $60.67 | $61.09 | $60.67 | $60.77 | $58.47 | 409,080 |
| 2018-08-09 | $61.70 | $62.05 | $61.14 | $61.24 | $58.92 | 424,792 |
| 2018-08-08 | $60.81 | $60.81 | $60.08 | $60.10 | $57.83 | 259,632 |
| 2018-08-07 | $60.52 | $60.83 | $58.92 | $59.37 | $57.12 | 230,513 |
| 2018-08-06 | $62.07 | $62.15 | $61.73 | $61.84 | $59.50 | 105,220 |
| 2018-08-03 | $61.85 | $62.02 | $61.54 | $61.58 | $59.25 | 195,259 |
| 2018-08-02 | $61.17 | $61.20 | $60.75 | $61.10 | $58.79 | 137,571 |
| 2018-08-01 | $62.56 | $62.60 | $62.10 | $62.10 | $59.75 | 116,819 |
| 2018-07-31 | $62.55 | $62.72 | $62.19 | $62.20 | $59.85 | 192,058 |
| 2018-07-30 | $63.09 | $63.09 | $62.26 | $62.31 | $59.95 | 182,754 |
| 2018-07-27 | $62.47 | $62.63 | $61.96 | $61.98 | $59.63 | 226,605 |
| 2018-07-26 | $62.05 | $62.42 | $61.94 | $61.97 | $59.63 | 191,933 |
| 2018-07-25 | $62.97 | $63.02 | $62.28 | $62.49 | $60.13 | 267,931 |
| 2018-07-24 | $65.77 | $65.77 | $64.95 | $65.13 | $62.67 | 82,572 |
| 2018-07-23 | $65.35 | $65.36 | $64.92 | $64.96 | $62.50 | 46,993 |
| 2018-07-20 | $64.83 | $65.58 | $64.78 | $65.38 | $62.91 | 64,238 |
| 2018-07-19 | $64.58 | $65.19 | $64.55 | $64.96 | $62.50 | 111,221 |
| 2018-07-18 | $65.35 | $65.68 | $65.04 | $65.55 | $63.07 | 105,672 |
| 2018-07-17 | $64.89 | $65.46 | $64.86 | $65.19 | $62.72 | 129,182 |
| 2018-07-16 | $64.87 | $65.41 | $64.79 | $65.32 | $62.85 | 71,909 |
| 2018-07-13 | $65.06 | $65.44 | $64.86 | $65.40 | $62.93 | 73,908 |
| 2018-07-12 | $64.36 | $64.70 | $64.19 | $64.65 | $62.20 | 71,565 |
| 2018-07-11 | $63.40 | $63.93 | $63.39 | $63.81 | $61.40 | 62,745 |
| 2018-07-10 | $64.11 | $64.19 | $63.86 | $64.16 | $61.73 | 67,151 |
| 2018-07-09 | $63.96 | $63.96 | $63.41 | $63.88 | $61.46 | 92,530 |
| 2018-07-06 | $62.07 | $62.83 | $62.03 | $62.78 | $60.40 | 96,876 |
| 2018-07-05 | $62.12 | $62.43 | $61.86 | $62.35 | $59.99 | 106,255 |
| 2018-07-03 | $62.32 | $62.43 | $61.86 | $62.25 | $59.89 | 99,376 |
| 2018-07-02 | $61.97 | $62.09 | $61.57 | $62.03 | $59.68 | 129,984 |
| 2018-06-29 | $62.48 | $63.14 | $62.44 | $62.67 | $60.30 | 128,011 |
| 2018-06-28 | $61.99 | $62.32 | $61.70 | $61.91 | $59.57 | 622,078 |
| 2018-06-27 | $63.39 | $63.43 | $62.61 | $62.68 | $60.31 | 621,974 |
| 2018-06-26 | $62.61 | $62.76 | $62.37 | $62.67 | $60.30 | 140,951 |
| 2018-06-25 | $64.09 | $64.11 | $63.06 | $63.21 | $60.82 | 91,767 |
| 2018-06-22 | $64.73 | $64.73 | $64.18 | $64.23 | $61.80 | 99,514 |
| 2018-06-21 | $64.36 | $64.41 | $63.62 | $63.69 | $61.28 | 54,561 |
| 2018-06-20 | $65.14 | $65.14 | $64.69 | $64.82 | $62.37 | 52,631 |
| 2018-06-19 | $64.81 | $64.91 | $64.18 | $64.67 | $62.22 | 72,420 |
| 2018-06-18 | $65.37 | $65.77 | $65.31 | $65.75 | $63.26 | 52,232 |
| 2018-06-15 | $66.41 | $66.53 | $66.00 | $66.47 | $63.95 | 72,752 |
| 2018-06-14 | $67.10 | $67.17 | $66.43 | $66.55 | $64.03 | 64,683 |
| 2018-06-13 | $66.32 | $67.06 | $66.21 | $66.39 | $63.88 | 90,804 |
| 2018-06-12 | $66.21 | $66.43 | $66.10 | $66.24 | $63.73 | 77,054 |
| 2018-06-11 | $66.67 | $67.00 | $66.54 | $66.83 | $64.30 | 61,350 |
| 2018-06-08 | $66.66 | $66.69 | $66.19 | $66.47 | $63.95 | 126,597 |
| 2018-06-07 | $66.65 | $66.75 | $65.92 | $66.14 | $63.64 | 184,936 |
| 2018-06-06 | $66.62 | $67.14 | $66.40 | $67.11 | $64.57 | 123,894 |
| 2018-06-05 | $66.13 | $66.28 | $65.75 | $65.90 | $63.41 | 112,047 |
| 2018-06-04 | $65.63 | $65.90 | $65.58 | $65.86 | $63.37 | 74,524 |
| 2018-06-01 | $65.47 | $65.47 | $64.98 | $65.15 | $62.68 | 147,511 |
| 2018-05-31 | $64.72 | $64.86 | $64.32 | $64.51 | $62.07 | 425,657 |
| 2018-05-30 | $64.65 | $64.85 | $64.47 | $64.83 | $62.38 | 88,746 |
| 2018-05-29 | $64.15 | $64.45 | $63.68 | $63.96 | $61.54 | 93,771 |
| 2018-05-25 | $65.48 | $65.68 | $65.38 | $65.47 | $62.99 | 47,052 |
| 2018-05-24 | $65.69 | $65.70 | $65.10 | $65.46 | $62.98 | 81,234 |
| 2018-05-23 | $65.31 | $65.37 | $64.89 | $65.16 | $62.69 | 77,965 |
| 2018-05-22 | $65.77 | $66.01 | $65.51 | $65.56 | $63.08 | 65,549 |
| 2018-05-21 | $65.71 | $65.90 | $65.64 | $65.74 | $63.25 | 88,772 |
| 2018-05-18 | $65.32 | $65.41 | $64.89 | $65.23 | $62.76 | 126,885 |
| 2018-05-17 | $65.06 | $65.20 | $64.77 | $64.89 | $62.43 | 110,320 |
| 2018-05-16 | $64.56 | $65.10 | $64.56 | $64.91 | $62.45 | 80,148 |
| 2018-05-15 | $64.31 | $64.40 | $64.12 | $64.20 | $61.77 | 95,460 |
| 2018-05-14 | $64.51 | $65.16 | $64.40 | $64.64 | $62.19 | 107,169 |
| 2018-05-11 | $65.05 | $65.27 | $64.96 | $64.99 | $62.53 | 150,688 |
| 2018-05-10 | $65.82 | $65.96 | $65.64 | $65.96 | $63.46 | 101,307 |
| 2018-05-09 | $65.68 | $66.14 | $65.57 | $66.00 | $63.50 | 107,341 |
| 2018-05-08 | $65.12 | $65.52 | $64.79 | $65.48 | $63.00 | 167,956 |
| 2018-05-07 | $64.36 | $64.68 | $64.29 | $64.52 | $62.08 | 81,820 |
| 2018-05-04 | $63.42 | $64.21 | $63.33 | $64.10 | $61.67 | 155,266 |
| 2018-05-03 | $63.43 | $63.54 | $62.94 | $63.45 | $61.05 | 426,775 |
| 2018-05-02 | $63.76 | $63.88 | $62.93 | $62.94 | $60.56 | 722,729 |
| 2018-05-01 | $63.50 | $63.88 | $63.14 | $63.85 | $61.43 | 434,007 |
| 2018-04-30 | $63.57 | $63.78 | $63.40 | $63.64 | $61.23 | 624,847 |
| 2018-04-27 | $63.82 | $63.89 | $63.16 | $63.30 | $60.90 | 603,782 |
| 2018-04-26 | $62.71 | $63.56 | $62.46 | $63.26 | $60.87 | 1,783,019 |
| 2018-04-25 | $61.71 | $62.12 | $61.49 | $62.00 | $59.65 | 962,849 |
| 2018-04-24 | $61.84 | $62.20 | $61.23 | $62.10 | $59.75 | 645,682 |
| 2018-04-23 | $61.25 | $62.11 | $61.19 | $61.98 | $59.63 | 218,015 |
| 2018-04-20 | $61.43 | $61.72 | $61.40 | $61.65 | $59.32 | 286,970 |
| 2018-04-19 | $62.28 | $62.63 | $62.10 | $62.24 | $59.88 | 167,011 |
| 2018-04-18 | $61.50 | $62.16 | $61.50 | $62.04 | $59.69 | 122,709 |
| 2018-04-17 | $61.18 | $62.00 | $60.98 | $61.90 | $59.56 | 962,286 |
| 2018-04-16 | $60.68 | $60.90 | $60.56 | $60.66 | $58.36 | 258,625 |
| 2018-04-13 | $60.72 | $60.96 | $60.06 | $60.29 | $58.01 | 131,616 |
| 2018-04-12 | $60.37 | $60.85 | $60.37 | $60.69 | $58.39 | 141,663 |
| 2018-04-11 | $59.92 | $60.96 | $59.92 | $60.78 | $58.48 | 196,876 |
| 2018-04-10 | $61.41 | $61.51 | $60.92 | $60.93 | $58.62 | 188,884 |
| 2018-04-09 | $61.13 | $61.21 | $60.47 | $60.48 | $58.19 | 112,106 |
| 2018-04-06 | $60.70 | $61.01 | $60.04 | $60.16 | $57.88 | 152,906 |
| 2018-04-05 | $60.57 | $60.97 | $60.44 | $60.80 | $58.50 | 106,927 |
| 2018-04-04 | $58.99 | $60.60 | $58.99 | $60.49 | $58.20 | 91,230 |
| 2018-04-03 | $59.57 | $59.86 | $59.31 | $59.76 | $57.50 | 90,341 |
| 2018-04-02 | $60.51 | $60.51 | $58.95 | $59.38 | $57.13 | 82,381 |
| 2018-03-29 | $61.02 | $61.38 | $60.76 | $61.21 | $58.20 | 166,486 |
| 2018-03-28 | $61.21 | $61.71 | $60.74 | $61.12 | $58.11 | 170,171 |
| 2018-03-27 | $61.67 | $61.98 | $60.69 | $60.95 | $57.95 | 119,593 |
| 2018-03-26 | $61.54 | $61.75 | $60.73 | $61.75 | $58.71 | 102,914 |
| 2018-03-23 | $61.88 | $61.90 | $60.57 | $60.64 | $57.66 | 106,565 |
| 2018-03-22 | $62.81 | $62.81 | $61.91 | $61.91 | $58.86 | 144,582 |
| 2018-03-21 | $63.30 | $63.42 | $62.98 | $63.19 | $60.08 | 77,541 |
| 2018-03-20 | $63.45 | $63.71 | $63.24 | $63.34 | $60.22 | 81,241 |
| 2018-03-19 | $63.49 | $63.67 | $63.08 | $63.64 | $60.51 | 129,447 |
| 2018-03-16 | $63.38 | $63.52 | $63.01 | $63.21 | $60.10 | 144,312 |
| 2018-03-15 | $63.45 | $63.84 | $63.26 | $63.45 | $60.33 | 102,542 |
| 2018-03-14 | $64.03 | $64.04 | $63.28 | $63.55 | $60.42 | 102,642 |
| 2018-03-13 | $64.14 | $64.27 | $63.74 | $63.88 | $60.74 | 126,683 |
| 2018-03-12 | $63.96 | $64.14 | $63.77 | $64.01 | $60.86 | 148,490 |
| 2018-03-09 | $63.57 | $64.25 | $63.50 | $64.25 | $61.09 | 187,309 |
| 2018-03-08 | $63.40 | $63.59 | $63.04 | $63.33 | $60.21 | 129,064 |
| 2018-03-07 | $62.59 | $63.12 | $62.41 | $63.02 | $59.92 | 121,559 |
| 2018-03-06 | $62.91 | $63.25 | $62.67 | $63.18 | $60.07 | 175,494 |
| 2018-03-05 | $61.91 | $62.69 | $61.68 | $62.56 | $59.48 | 151,230 |
| 2018-03-02 | $61.62 | $62.21 | $61.29 | $62.20 | $59.14 | 384,234 |
| 2018-03-01 | $63.40 | $63.47 | $61.85 | $62.20 | $59.14 | 382,062 |
| 2018-02-28 | $65.56 | $65.66 | $64.77 | $64.79 | $61.60 | 261,791 |
| 2018-02-27 | $65.40 | $65.59 | $64.98 | $65.17 | $61.96 | 274,037 |
| 2018-02-26 | $65.17 | $65.34 | $64.81 | $65.13 | $61.93 | 305,355 |
| 2018-02-23 | $64.27 | $65.23 | $64.25 | $65.16 | $61.95 | 204,822 |
| 2018-02-22 | $64.92 | $65.29 | $64.62 | $65.02 | $61.82 | 200,479 |
| 2018-02-21 | $65.15 | $65.81 | $64.84 | $64.89 | $61.70 | 160,819 |
| 2018-02-20 | $62.86 | $64.13 | $62.86 | $63.88 | $60.74 | 300,711 |
| 2018-02-16 | $66.05 | $66.39 | $65.79 | $65.90 | $62.66 | 99,179 |
| 2018-02-15 | $66.61 | $66.76 | $66.10 | $66.34 | $63.08 | 202,865 |
| 2018-02-14 | $63.98 | $65.34 | $63.97 | $65.23 | $62.02 | 156,840 |
| 2018-02-13 | $63.99 | $64.37 | $63.69 | $64.33 | $61.16 | 161,294 |
| 2018-02-12 | $63.05 | $63.73 | $62.94 | $63.49 | $60.37 | 177,524 |
| 2018-02-09 | $62.63 | $63.03 | $60.89 | $62.62 | $59.54 | 330,959 |
| 2018-02-08 | $64.50 | $64.50 | $62.15 | $62.17 | $59.11 | 229,566 |
| 2018-02-07 | $63.61 | $64.53 | $63.44 | $63.63 | $60.50 | 267,823 |
| 2018-02-06 | $63.00 | $64.19 | $62.73 | $63.95 | $60.80 | 276,639 |
| 2018-02-05 | $64.55 | $64.80 | $61.98 | $62.28 | $59.22 | 313,354 |
| 2018-02-02 | $66.93 | $66.97 | $65.22 | $65.27 | $62.06 | 100,601 |
| 2018-02-01 | $67.29 | $67.62 | $67.18 | $67.34 | $64.03 | 99,845 |
| 2018-01-31 | $67.07 | $67.28 | $66.85 | $67.07 | $63.77 | 185,991 |
| 2018-01-30 | $67.06 | $67.26 | $66.77 | $67.08 | $63.78 | 174,916 |
| 2018-01-29 | $67.21 | $67.59 | $67.03 | $67.45 | $64.13 | 225,497 |
| 2018-01-26 | $68.08 | $68.11 | $67.74 | $68.11 | $64.76 | 353,199 |
| 2018-01-25 | $68.55 | $68.60 | $67.70 | $67.86 | $64.52 | 267,772 |
| 2018-01-24 | $69.07 | $69.23 | $68.31 | $68.68 | $65.30 | 265,680 |
| 2018-01-23 | $68.99 | $69.10 | $68.68 | $68.90 | $65.51 | 115,596 |
| 2018-01-22 | $68.27 | $68.80 | $68.17 | $68.75 | $65.37 | 462,333 |
| 2018-01-19 | $68.56 | $68.61 | $68.21 | $68.56 | $65.19 | 245,557 |
| 2018-01-18 | $66.85 | $66.98 | $66.69 | $66.83 | $63.54 | 210,500 |
| 2018-01-17 | $66.46 | $67.03 | $66.27 | $66.77 | $63.48 | 580,025 |
| 2018-01-16 | $66.51 | $66.70 | $66.07 | $66.17 | $62.91 | 283,832 |
| 2018-01-12 | $65.49 | $65.69 | $65.28 | $65.66 | $62.43 | 184,361 |
| 2018-01-11 | $63.76 | $64.73 | $63.75 | $64.67 | $61.49 | 161,580 |
| 2018-01-10 | $63.34 | $63.87 | $63.30 | $63.65 | $60.52 | 1,114,410 |
| 2018-01-09 | $63.34 | $63.75 | $63.23 | $63.68 | $60.55 | 192,052 |
| 2018-01-08 | $63.58 | $63.65 | $63.32 | $63.52 | $60.39 | 499,076 |
| 2018-01-05 | $63.55 | $63.65 | $63.22 | $63.27 | $60.16 | 705,989 |
| 2018-01-04 | $63.68 | $63.73 | $63.39 | $63.52 | $60.39 | 765,046 |
| 2018-01-03 | $63.52 | $63.71 | $63.35 | $63.55 | $60.42 | 1,130,575 |
| 2018-01-02 | $63.74 | $63.94 | $63.63 | $63.80 | $60.66 | 2,085,158 |
| 2017-12-29 | $63.82 | $63.95 | $63.49 | $63.51 | $60.38 | 523,007 |
| 2017-12-28 | $63.63 | $63.63 | $63.29 | $63.48 | $60.36 | 639,249 |
| 2017-12-27 | $63.67 | $63.68 | $63.15 | $63.36 | $60.24 | 277,730 |
| 2017-12-26 | $62.95 | $63.03 | $62.36 | $62.81 | $59.72 | 66,212 |
| 2017-12-22 | $62.93 | $63.06 | $62.80 | $63.02 | $59.92 | 104,894 |
| 2017-12-21 | $62.79 | $63.11 | $62.75 | $62.90 | $59.80 | 619,472 |
| 2017-12-20 | $62.38 | $62.42 | $61.74 | $61.81 | $58.77 | 187,634 |
| 2017-12-19 | $61.97 | $62.14 | $61.56 | $61.74 | $58.70 | 96,843 |
| 2017-12-18 | $61.78 | $62.11 | $61.69 | $61.91 | $58.86 | 86,325 |
| 2017-12-15 | $60.71 | $61.19 | $60.62 | $61.07 | $58.06 | 508,870 |
| 2017-12-14 | $60.47 | $60.71 | $60.29 | $60.33 | $57.36 | 271,377 |
| 2017-12-13 | $59.89 | $60.30 | $59.89 | $60.15 | $57.19 | 213,244 |
| 2017-12-12 | $59.40 | $59.46 | $59.16 | $59.19 | $56.28 | 68,692 |
| 2017-12-11 | $59.91 | $59.95 | $59.51 | $59.59 | $56.66 | 225,099 |
| 2017-12-08 | $59.53 | $59.90 | $59.43 | $59.74 | $56.80 | 191,808 |
| 2017-12-07 | $59.01 | $59.23 | $58.89 | $58.99 | $56.09 | 274,755 |
| 2017-12-06 | $59.56 | $59.77 | $59.20 | $59.22 | $56.31 | 156,343 |
| 2017-12-05 | $59.51 | $59.59 | $59.27 | $59.28 | $56.36 | 112,412 |
| 2017-12-04 | $59.63 | $59.94 | $59.31 | $59.35 | $56.43 | 177,463 |
| 2017-12-01 | $59.18 | $59.48 | $58.83 | $59.22 | $56.31 | 477,132 |
| 2017-11-30 | $58.75 | $59.04 | $58.29 | $58.66 | $55.77 | 1,338,079 |
| 2017-11-29 | $59.21 | $59.43 | $58.49 | $58.76 | $55.87 | 138,795 |
| 2017-11-28 | $58.45 | $58.59 | $58.27 | $58.49 | $55.61 | 83,008 |
| 2017-11-27 | $58.49 | $58.57 | $58.27 | $58.30 | $55.43 | 80,556 |
| 2017-11-24 | $58.24 | $58.24 | $57.86 | $57.91 | $55.06 | 51,070 |
| 2017-11-22 | $57.76 | $57.76 | $57.31 | $57.54 | $54.71 | 52,818 |
| 2017-11-21 | $57.26 | $57.55 | $57.26 | $57.41 | $54.58 | 66,902 |
| 2017-11-20 | $56.87 | $57.36 | $56.87 | $57.10 | $54.29 | 77,672 |
| 2017-11-17 | $56.48 | $56.63 | $56.41 | $56.55 | $53.77 | 46,628 |
| 2017-11-16 | $56.52 | $56.52 | $56.27 | $56.43 | $53.65 | 51,898 |
| 2017-11-15 | $55.93 | $55.93 | $55.36 | $55.73 | $52.99 | 95,869 |
| 2017-11-14 | $55.90 | $56.35 | $55.72 | $56.27 | $53.50 | 78,205 |
| 2017-11-13 | $55.62 | $56.44 | $55.58 | $56.35 | $53.58 | 114,238 |
| 2017-11-10 | $56.66 | $56.87 | $56.39 | $56.78 | $53.99 | 92,273 |
| 2017-11-09 | $56.22 | $56.59 | $56.21 | $56.49 | $53.71 | 114,100 |
| 2017-11-08 | $56.62 | $57.09 | $56.60 | $56.95 | $54.15 | 86,631 |
| 2017-11-07 | $56.84 | $57.09 | $56.51 | $56.59 | $53.81 | 98,262 |
| 2017-11-06 | $57.00 | $57.55 | $57.00 | $57.41 | $54.58 | 94,113 |
| 2017-11-03 | $56.79 | $57.22 | $56.70 | $57.15 | $54.34 | 120,481 |
| 2017-11-02 | $56.02 | $56.30 | $55.78 | $56.27 | $53.50 | 170,738 |
| 2017-11-01 | $56.47 | $56.51 | $56.08 | $56.13 | $53.37 | 141,172 |
| 2017-10-31 | $55.41 | $55.72 | $55.19 | $55.59 | $52.85 | 95,184 |
| 2017-10-30 | $55.07 | $55.50 | $54.99 | $55.39 | $52.66 | 94,471 |
| 2017-10-27 | $54.96 | $55.09 | $54.83 | $55.03 | $52.32 | 128,013 |
| 2017-10-26 | $54.31 | $54.88 | $54.23 | $54.77 | $52.07 | 235,371 |
| 2017-10-25 | $53.97 | $54.04 | $53.54 | $53.90 | $51.25 | 94,595 |
| 2017-10-24 | $53.90 | $54.03 | $53.70 | $53.79 | $51.14 | 59,381 |
| 2017-10-23 | $53.78 | $53.92 | $53.65 | $53.76 | $51.11 | 93,830 |
| 2017-10-20 | $53.69 | $53.75 | $53.52 | $53.66 | $51.02 | 76,407 |
| 2017-10-19 | $54.02 | $54.24 | $53.95 | $54.23 | $51.56 | 86,299 |
| 2017-10-18 | $54.15 | $54.44 | $53.98 | $54.32 | $51.65 | 58,062 |
| 2017-10-17 | $54.06 | $54.30 | $54.01 | $54.23 | $51.56 | 43,792 |
| 2017-10-16 | $54.40 | $54.46 | $54.26 | $54.32 | $51.65 | 46,996 |
| 2017-10-13 | $54.70 | $54.82 | $54.58 | $54.66 | $51.97 | 218,087 |
| 2017-10-12 | $54.02 | $54.52 | $54.00 | $54.41 | $51.73 | 54,938 |
| 2017-10-11 | $54.13 | $54.28 | $54.08 | $54.25 | $51.58 | 55,331 |
| 2017-10-10 | $54.33 | $54.49 | $54.14 | $54.23 | $51.56 | 63,027 |
| 2017-10-09 | $54.13 | $54.20 | $53.99 | $54.07 | $51.41 | 78,979 |
| 2017-10-06 | $53.58 | $53.82 | $53.41 | $53.57 | $50.93 | 54,029 |
| 2017-10-05 | $52.91 | $53.26 | $52.91 | $53.11 | $50.50 | 66,696 |
| 2017-10-04 | $53.04 | $53.24 | $53.04 | $53.12 | $50.51 | 50,305 |
| 2017-10-03 | $52.72 | $53.03 | $52.72 | $52.97 | $50.36 | 92,199 |
| 2017-10-02 | $53.04 | $53.20 | $52.79 | $52.84 | $50.24 | 63,489 |
| 2017-09-29 | $52.78 | $53.01 | $52.62 | $52.89 | $50.29 | 86,303 |
| 2017-09-28 | $53.17 | $53.63 | $52.85 | $52.95 | $50.34 | 187,874 |
| 2017-09-27 | $51.60 | $51.80 | $51.48 | $51.62 | $49.08 | 73,412 |
| 2017-09-26 | $51.53 | $51.73 | $51.41 | $51.59 | $49.05 | 64,085 |
| 2017-09-25 | $51.46 | $51.82 | $51.13 | $51.39 | $48.86 | 117,046 |
| 2017-09-22 | $51.45 | $51.78 | $51.34 | $51.51 | $48.98 | 121,327 |
| 2017-09-21 | $50.37 | $50.76 | $50.36 | $50.66 | $48.17 | 68,658 |
| 2017-09-20 | $50.71 | $50.80 | $50.25 | $50.57 | $48.08 | 102,396 |
| 2017-09-19 | $50.25 | $50.36 | $50.11 | $50.31 | $47.83 | 91,707 |
| 2017-09-18 | $50.29 | $50.47 | $50.05 | $50.07 | $47.61 | 97,278 |
| 2017-09-15 | $50.06 | $50.12 | $49.82 | $49.85 | $47.40 | 149,235 |
| 2017-09-14 | $50.16 | $50.36 | $50.11 | $50.28 | $47.81 | 108,410 |
| 2017-09-13 | $50.16 | $50.55 | $50.12 | $50.45 | $47.97 | 117,155 |
| 2017-09-12 | $50.14 | $50.52 | $50.12 | $50.45 | $47.97 | 79,164 |
| 2017-09-11 | $49.94 | $50.19 | $49.89 | $50.17 | $47.70 | 308,358 |
| 2017-09-08 | $49.64 | $49.95 | $49.50 | $49.73 | $47.28 | 66,507 |
| 2017-09-07 | $49.42 | $49.82 | $49.37 | $49.52 | $47.08 | 83,894 |
| 2017-09-06 | $49.21 | $49.41 | $49.03 | $49.14 | $46.72 | 79,099 |
| 2017-09-05 | $49.90 | $49.96 | $49.32 | $49.54 | $47.10 | 126,333 |
| 2017-09-01 | $50.34 | $50.46 | $50.18 | $50.34 | $47.86 | 117,713 |
| 2017-08-31 | $49.64 | $50.21 | $49.54 | $50.20 | $47.73 | 662,683 |
| 2017-08-30 | $49.19 | $49.65 | $49.19 | $49.56 | $47.12 | 121,608 |
| 2017-08-29 | $49.33 | $49.60 | $49.28 | $49.43 | $46.69 | 91,528 |
| 2017-08-28 | $49.86 | $49.97 | $49.63 | $49.66 | $46.91 | 59,136 |
| 2017-08-25 | $49.51 | $49.85 | $49.49 | $49.66 | $46.91 | 150,075 |
| 2017-08-24 | $49.75 | $49.87 | $49.54 | $49.60 | $46.85 | 83,741 |
| 2017-08-23 | $49.48 | $49.89 | $49.48 | $49.78 | $47.02 | 128,801 |
| 2017-08-22 | $49.65 | $50.50 | $49.65 | $50.45 | $47.65 | 252,508 |
| 2017-08-21 | $50.65 | $50.70 | $50.42 | $50.61 | $47.81 | 110,700 |
| 2017-08-18 | $50.90 | $50.90 | $50.45 | $50.52 | $47.72 | 83,555 |
| 2017-08-17 | $51.70 | $51.78 | $50.97 | $51.03 | $48.20 | 70,533 |
| 2017-08-16 | $51.78 | $51.94 | $51.71 | $51.83 | $48.96 | 87,162 |
| 2017-08-15 | $51.31 | $51.48 | $51.25 | $51.37 | $48.52 | 121,120 |
| 2017-08-14 | $51.78 | $52.12 | $51.75 | $51.99 | $49.11 | 110,772 |
| 2017-08-11 | $51.70 | $52.01 | $51.52 | $51.93 | $49.05 | 146,226 |
| 2017-08-10 | $52.68 | $52.74 | $52.03 | $52.12 | $49.23 | 152,550 |
| 2017-08-09 | $53.91 | $54.27 | $53.79 | $54.13 | $51.13 | 133,277 |
| 2017-08-08 | $55.15 | $55.32 | $54.75 | $54.83 | $51.79 | 290,234 |
| 2017-08-07 | $57.37 | $57.50 | $56.85 | $57.04 | $53.88 | 207,930 |
| 2017-08-04 | $56.67 | $56.98 | $56.52 | $56.94 | $53.79 | 44,199 |
| 2017-08-03 | $56.39 | $56.68 | $56.39 | $56.44 | $53.31 | 87,215 |
| 2017-08-02 | $56.97 | $56.97 | $56.46 | $56.75 | $53.61 | 61,265 |
| 2017-08-01 | $56.92 | $57.03 | $56.85 | $56.93 | $53.78 | 97,059 |
| 2017-07-31 | $56.56 | $56.87 | $56.42 | $56.76 | $53.62 | 100,351 |
| 2017-07-28 | $56.55 | $56.71 | $56.33 | $56.62 | $53.48 | 52,158 |
| 2017-07-27 | $57.33 | $57.63 | $56.50 | $56.78 | $53.63 | 93,791 |
| 2017-07-26 | $57.19 | $57.19 | $56.86 | $57.06 | $53.90 | 75,713 |
| 2017-07-25 | $56.90 | $56.98 | $56.48 | $56.76 | $53.62 | 141,899 |
| 2017-07-24 | $55.70 | $56.37 | $55.67 | $56.32 | $53.20 | 117,204 |
| 2017-07-21 | $56.08 | $56.37 | $55.92 | $56.32 | $53.20 | 120,867 |
| 2017-07-20 | $55.94 | $56.37 | $55.94 | $56.27 | $53.15 | 94,039 |
| 2017-07-19 | $56.41 | $56.45 | $56.25 | $56.28 | $53.16 | 61,999 |
| 2017-07-18 | $56.14 | $56.46 | $56.06 | $56.46 | $53.33 | 83,558 |
| 2017-07-17 | $56.17 | $56.36 | $56.00 | $56.20 | $53.09 | 49,634 |
| 2017-07-14 | $55.74 | $56.14 | $55.69 | $56.09 | $52.98 | 81,046 |
| 2017-07-13 | $55.69 | $55.81 | $55.48 | $55.65 | $52.57 | 62,723 |
| 2017-07-12 | $55.23 | $55.71 | $55.20 | $55.49 | $52.42 | 113,381 |
| 2017-07-11 | $54.32 | $54.50 | $54.21 | $54.43 | $51.41 | 121,625 |
| 2017-07-10 | $55.19 | $55.45 | $55.14 | $55.33 | $52.26 | 62,903 |
| 2017-07-07 | $54.78 | $55.11 | $54.77 | $55.04 | $51.99 | 57,662 |
| 2017-07-06 | $54.75 | $55.22 | $54.65 | $54.96 | $51.92 | 67,038 |
| 2017-07-05 | $55.26 | $55.36 | $55.16 | $55.34 | $52.27 | 80,802 |
| 2017-07-03 | $55.17 | $55.35 | $55.04 | $55.07 | $52.02 | 73,565 |
| 2017-06-30 | $55.76 | $55.77 | $55.32 | $55.53 | $52.45 | 113,969 |
| 2017-06-29 | $55.63 | $55.63 | $55.01 | $55.23 | $52.17 | 94,343 |
| 2017-06-28 | $55.62 | $55.85 | $55.54 | $55.71 | $52.62 | 78,044 |
| 2017-06-27 | $55.56 | $55.68 | $55.45 | $55.53 | $52.45 | 84,928 |
| 2017-06-26 | $56.19 | $56.44 | $56.01 | $56.14 | $53.03 | 61,989 |
| 2017-06-23 | $55.91 | $56.14 | $55.80 | $56.01 | $52.91 | 66,499 |
| 2017-06-22 | $55.74 | $55.81 | $55.62 | $55.75 | $52.66 | 70,907 |
| 2017-06-21 | $55.63 | $55.91 | $55.52 | $55.81 | $52.72 | 102,394 |
| 2017-06-20 | $55.88 | $55.93 | $55.48 | $55.61 | $52.53 | 113,666 |
| 2017-06-19 | $55.99 | $56.28 | $55.99 | $56.22 | $53.11 | 190,793 |
| 2017-06-16 | $56.03 | $56.75 | $55.87 | $56.69 | $53.55 | 236,806 |
| 2017-06-15 | $54.51 | $55.14 | $54.47 | $55.11 | $52.06 | 189,351 |
| 2017-06-14 | $56.54 | $56.61 | $56.14 | $56.33 | $53.21 | 72,028 |
| 2017-06-13 | $56.11 | $56.38 | $55.95 | $56.31 | $53.19 | 117,390 |
| 2017-06-12 | $55.45 | $55.54 | $55.24 | $55.45 | $52.38 | 97,679 |
| 2017-06-09 | $56.36 | $56.60 | $56.03 | $56.22 | $53.11 | 97,562 |
| 2017-06-08 | $56.95 | $56.99 | $56.66 | $56.84 | $53.69 | 67,006 |
| 2017-06-07 | $57.13 | $57.42 | $57.02 | $57.38 | $54.20 | 67,530 |
| 2017-06-06 | $56.95 | $57.26 | $56.88 | $57.19 | $54.02 | 58,463 |
| 2017-06-05 | $57.21 | $57.26 | $57.00 | $57.08 | $53.92 | 61,764 |
| 2017-06-02 | $57.52 | $57.80 | $57.48 | $57.66 | $54.47 | 139,539 |
| 2017-06-01 | $56.95 | $57.29 | $56.88 | $57.27 | $54.10 | 61,949 |
| 2017-05-31 | $56.24 | $56.61 | $56.09 | $56.54 | $53.41 | 70,817 |
| 2017-05-30 | $55.95 | $56.17 | $55.92 | $56.05 | $52.94 | 53,746 |
| 2017-05-26 | $55.80 | $55.98 | $55.68 | $55.94 | $52.84 | 94,945 |
| 2017-05-25 | $56.18 | $56.52 | $56.14 | $56.43 | $53.30 | 65,675 |
| 2017-05-24 | $55.68 | $56.00 | $55.65 | $55.99 | $52.89 | 59,907 |
| 2017-05-23 | $55.80 | $55.95 | $55.63 | $55.72 | $52.63 | 82,483 |
| 2017-05-22 | $55.60 | $55.94 | $55.58 | $55.81 | $52.72 | 154,086 |
| 2017-05-19 | $55.37 | $55.68 | $55.33 | $55.62 | $50.70 | 70,858 |
| 2017-05-18 | $55.17 | $55.47 | $55.08 | $55.33 | $50.43 | 116,059 |
| 2017-05-17 | $55.29 | $55.34 | $54.47 | $54.54 | $49.71 | 95,621 |
| 2017-05-16 | $55.14 | $55.35 | $55.10 | $55.30 | $50.41 | 102,861 |
| 2017-05-15 | $54.87 | $54.90 | $54.67 | $54.77 | $49.92 | 139,576 |
| 2017-05-12 | $54.99 | $55.11 | $54.93 | $55.01 | $50.14 | 63,304 |
| 2017-05-11 | $54.74 | $55.09 | $54.57 | $54.98 | $50.12 | 72,729 |
| 2017-05-10 | $54.93 | $55.08 | $54.74 | $55.05 | $50.18 | 373,929 |
| 2017-05-09 | $54.36 | $54.95 | $54.35 | $54.84 | $49.99 | 304,991 |
| 2017-05-08 | $53.59 | $54.08 | $53.49 | $54.07 | $49.29 | 172,506 |
| 2017-05-05 | $53.02 | $53.51 | $53.02 | $53.50 | $50.96 | 137,064 |
| 2017-05-04 | $53.74 | $54.10 | $53.58 | $54.03 | $51.46 | 100,056 |
| 2017-05-03 | $53.17 | $53.21 | $52.80 | $53.15 | $50.62 | 105,249 |
| 2017-05-02 | $53.31 | $53.37 | $52.85 | $53.37 | $48.43 | 114,614 |
| 2017-05-01 | $52.82 | $53.00 | $52.82 | $52.85 | $47.96 | 82,064 |
| 2017-04-28 | $53.30 | $53.31 | $52.75 | $52.79 | $47.90 | 220,717 |
| 2017-04-27 | $52.30 | $52.56 | $52.25 | $52.53 | $47.67 | 94,729 |
| 2017-04-26 | $51.70 | $52.10 | $51.67 | $51.94 | $47.13 | 164,130 |
| 2017-04-25 | $50.91 | $51.20 | $50.81 | $51.09 | $46.36 | 55,784 |
| 2017-04-24 | $50.79 | $50.79 | $50.50 | $50.62 | $45.93 | 53,354 |
| 2017-04-21 | $50.00 | $50.14 | $49.95 | $50.10 | $45.46 | 98,258 |
| 2017-04-20 | $49.55 | $50.41 | $49.50 | $49.85 | $45.23 | 167,063 |
| 2017-04-19 | $49.19 | $49.37 | $49.14 | $49.22 | $44.66 | 93,683 |
| 2017-04-18 | $49.25 | $49.53 | $48.87 | $49.25 | $44.69 | 114,309 |
| 2017-04-17 | $49.11 | $49.34 | $49.08 | $49.26 | $44.70 | 37,181 |
| 2017-04-13 | $49.15 | $49.30 | $48.97 | $49.00 | $44.46 | 69,839 |
| 2017-04-12 | $49.25 | $49.27 | $48.89 | $49.10 | $44.55 | 62,559 |
| 2017-04-11 | $49.17 | $49.21 | $48.75 | $49.14 | $44.59 | 63,694 |
| 2017-04-10 | $48.67 | $48.80 | $48.56 | $48.68 | $44.17 | 72,057 |
| 2017-04-07 | $48.56 | $48.71 | $48.47 | $48.66 | $44.15 | 92,047 |
| 2017-04-06 | $48.53 | $48.77 | $48.51 | $48.60 | $44.10 | 51,313 |
| 2017-04-05 | $48.32 | $48.75 | $48.31 | $48.37 | $43.89 | 113,625 |
| 2017-04-04 | $48.29 | $48.43 | $48.19 | $48.29 | $43.82 | 147,894 |
| 2017-04-03 | $48.56 | $48.79 | $48.33 | $48.58 | $44.08 | 66,104 |
| 2017-03-31 | $48.73 | $49.10 | $48.68 | $48.93 | $44.40 | 103,791 |
| 2017-03-30 | $48.79 | $49.22 | $48.73 | $49.06 | $44.52 | 130,787 |
| 2017-03-29 | $47.70 | $47.92 | $47.64 | $47.90 | $43.46 | 92,027 |
| 2017-03-28 | $48.11 | $48.25 | $48.01 | $48.07 | $43.62 | 126,415 |
| 2017-03-27 | $48.01 | $48.20 | $47.87 | $48.15 | $43.69 | 105,206 |
| 2017-03-24 | $47.97 | $48.20 | $47.87 | $48.00 | $43.56 | 78,232 |
| 2017-03-23 | $47.42 | $48.19 | $47.41 | $48.03 | $43.58 | 123,200 |
| 2017-03-22 | $47.08 | $47.43 | $47.01 | $47.40 | $43.01 | 189,575 |
| 2017-03-21 | $48.37 | $48.41 | $47.96 | $48.00 | $43.56 | 164,584 |
| 2017-03-20 | $48.06 | $48.30 | $47.89 | $47.96 | $43.52 | 108,044 |
| 2017-03-17 | $47.92 | $48.30 | $47.92 | $48.23 | $43.76 | 102,837 |
| 2017-03-16 | $47.57 | $47.90 | $47.56 | $47.85 | $43.42 | 108,945 |
| 2017-03-15 | $47.09 | $47.61 | $47.06 | $47.58 | $43.17 | 104,428 |
| 2017-03-14 | $46.53 | $46.89 | $46.49 | $46.83 | $42.49 | 130,436 |
| 2017-03-13 | $47.15 | $47.27 | $46.99 | $47.13 | $42.77 | 96,995 |
| 2017-03-10 | $46.80 | $46.94 | $46.71 | $46.91 | $42.57 | 154,094 |
| 2017-03-09 | $46.75 | $46.93 | $46.67 | $46.75 | $42.42 | 383,707 |
| 2017-03-08 | $46.71 | $46.83 | $46.48 | $46.60 | $42.29 | 158,497 |
| 2017-03-07 | $46.71 | $46.71 | $46.33 | $46.38 | $42.09 | 268,991 |
| 2017-03-06 | $46.90 | $46.97 | $46.74 | $46.77 | $42.44 | 251,773 |
| 2017-03-03 | $46.93 | $47.20 | $46.93 | $47.18 | $42.81 | 277,043 |
| 2017-03-02 | $47.28 | $47.43 | $47.25 | $47.33 | $42.95 | 192,264 |
| 2017-03-01 | $47.13 | $47.58 | $47.10 | $47.42 | $43.03 | 210,969 |
| 2017-02-28 | $47.27 | $47.40 | $46.99 | $47.04 | $42.68 | 319,046 |
| 2017-02-27 | $46.87 | $47.16 | $46.87 | $47.10 | $42.74 | 205,506 |
| 2017-02-24 | $46.85 | $47.09 | $46.85 | $47.07 | $42.71 | 291,228 |
| 2017-02-23 | $47.38 | $47.43 | $47.21 | $47.21 | $42.84 | 364,159 |
| 2017-02-22 | $46.97 | $47.12 | $46.78 | $47.07 | $42.71 | 233,379 |
| 2017-02-21 | $48.22 | $48.64 | $48.17 | $48.62 | $44.12 | 172,004 |
| 2017-02-17 | $48.25 | $48.28 | $47.98 | $48.20 | $43.74 | 192,660 |
| 2017-02-16 | $48.10 | $48.41 | $48.07 | $48.33 | $43.86 | 144,474 |
| 2017-02-15 | $47.35 | $47.82 | $47.33 | $47.78 | $43.36 | 118,887 |
| 2017-02-14 | $47.99 | $48.09 | $47.75 | $47.88 | $43.45 | 112,466 |
| 2017-02-13 | $47.92 | $47.98 | $47.72 | $47.89 | $43.46 | 101,486 |
| 2017-02-10 | $47.33 | $47.52 | $47.33 | $47.42 | $43.03 | 59,171 |
| 2017-02-09 | $47.13 | $47.40 | $47.00 | $47.22 | $42.85 | 69,354 |
| 2017-02-08 | $47.28 | $47.28 | $46.92 | $47.08 | $42.72 | 87,637 |
| 2017-02-07 | $46.99 | $47.22 | $46.85 | $47.18 | $42.81 | 105,837 |
| 2017-02-06 | $46.32 | $46.77 | $46.32 | $46.67 | $42.35 | 129,284 |
| 2017-02-03 | $46.64 | $46.84 | $46.58 | $46.66 | $42.34 | 79,717 |
| 2017-02-02 | $46.86 | $46.88 | $46.30 | $46.45 | $42.15 | 117,940 |
| 2017-02-01 | $46.84 | $46.99 | $46.42 | $46.58 | $42.27 | 142,000 |
| 2017-01-31 | $46.36 | $46.51 | $46.03 | $46.43 | $42.13 | 117,248 |
| 2017-01-30 | $46.46 | $46.57 | $46.37 | $46.47 | $42.17 | 147,772 |
| 2017-01-27 | $47.80 | $47.80 | $47.29 | $47.43 | $43.04 | 207,976 |
| 2017-01-26 | $47.22 | $47.24 | $46.93 | $47.09 | $42.73 | 139,867 |
| 2017-01-25 | $46.78 | $46.91 | $46.67 | $46.90 | $42.56 | 630,031 |
| 2017-01-24 | $46.34 | $46.57 | $46.32 | $46.47 | $42.17 | 532,504 |
| 2017-01-23 | $46.38 | $46.51 | $46.21 | $46.33 | $42.04 | 460,946 |
| 2017-01-20 | $46.23 | $46.36 | $46.15 | $46.29 | $42.00 | 142,167 |
| 2017-01-19 | $46.01 | $46.47 | $46.01 | $46.23 | $41.95 | 300,411 |
| 2017-01-18 | $46.07 | $46.52 | $46.00 | $46.21 | $41.93 | 153,702 |
| 2017-01-17 | $45.94 | $45.99 | $45.18 | $45.70 | $41.47 | 279,899 |
| 2017-01-13 | $45.73 | $45.96 | $45.66 | $45.87 | $41.62 | 83,715 |
| 2017-01-12 | $45.98 | $46.02 | $45.65 | $45.73 | $41.50 | 76,879 |
| 2017-01-11 | $45.63 | $45.85 | $45.37 | $45.84 | $41.60 | 95,481 |
| 2017-01-10 | $45.81 | $45.91 | $45.65 | $45.73 | $41.50 | 104,762 |
| 2017-01-09 | $45.18 | $45.23 | $45.02 | $45.02 | $40.85 | 113,460 |
| 2017-01-06 | $45.45 | $45.53 | $44.95 | $44.96 | $40.80 | 160,972 |
| 2017-01-05 | $45.98 | $46.25 | $45.90 | $45.96 | $41.70 | 229,062 |
| 2017-01-04 | $45.61 | $45.81 | $45.48 | $45.74 | $41.50 | 190,559 |
| 2017-01-03 | $45.63 | $45.64 | $45.06 | $45.15 | $40.97 | 247,581 |
| 2016-12-30 | $44.95 | $44.95 | $44.19 | $44.33 | $40.23 | 122,405 |
| 2016-12-29 | $44.18 | $44.18 | $43.82 | $43.94 | $39.87 | 79,766 |
| 2016-12-28 | $43.74 | $43.80 | $43.48 | $43.59 | $39.55 | 132,079 |
| 2016-12-27 | $43.80 | $43.90 | $43.71 | $43.78 | $39.73 | 58,299 |
| 2016-12-23 | $44.06 | $44.11 | $43.55 | $43.70 | $39.65 | 320,509 |
| 2016-12-22 | $44.06 | $44.06 | $43.64 | $43.65 | $39.61 | 100,492 |
| 2016-12-21 | $43.68 | $43.74 | $43.57 | $43.60 | $39.56 | 67,607 |
| 2016-12-20 | $43.59 | $43.92 | $43.59 | $43.84 | $39.78 | 69,976 |
| 2016-12-19 | $43.81 | $43.99 | $43.70 | $43.72 | $39.67 | 89,846 |
| 2016-12-16 | $44.03 | $44.05 | $43.75 | $43.82 | $39.76 | 82,144 |
| 2016-12-15 | $44.55 | $44.56 | $43.85 | $43.89 | $39.83 | 111,291 |
| 2016-12-14 | $43.87 | $44.12 | $43.51 | $43.52 | $39.49 | 157,335 |
| 2016-12-13 | $43.87 | $44.13 | $43.69 | $43.71 | $39.66 | 212,464 |
| 2016-12-12 | $43.16 | $43.44 | $42.83 | $43.16 | $39.16 | 509,028 |
| 2016-12-09 | $42.36 | $42.53 | $42.25 | $42.49 | $38.56 | 128,567 |
| 2016-12-08 | $42.12 | $42.55 | $42.12 | $42.29 | $38.37 | 140,376 |
| 2016-12-07 | $41.80 | $42.83 | $41.77 | $42.74 | $38.78 | 174,132 |
| 2016-12-06 | $41.28 | $41.44 | $41.19 | $41.37 | $37.54 | 100,679 |
| 2016-12-05 | $41.57 | $41.73 | $41.50 | $41.66 | $37.80 | 83,130 |
| 2016-12-02 | $41.11 | $41.29 | $41.05 | $41.14 | $37.33 | 102,239 |
| 2016-12-01 | $41.05 | $41.47 | $41.01 | $41.40 | $37.57 | 107,673 |
| 2016-11-30 | $41.61 | $41.65 | $41.23 | $41.31 | $37.49 | 107,950 |
| 2016-11-29 | $41.66 | $42.04 | $41.56 | $41.86 | $37.98 | 125,015 |
| 2016-11-28 | $41.46 | $41.53 | $41.30 | $41.34 | $37.51 | 83,841 |
| 2016-11-25 | $41.68 | $42.07 | $41.60 | $41.94 | $38.06 | 88,476 |
| 2016-11-23 | $40.65 | $40.98 | $40.65 | $40.91 | $37.12 | 117,690 |
| 2016-11-22 | $41.00 | $41.16 | $40.88 | $41.14 | $37.33 | 82,596 |
| 2016-11-21 | $40.66 | $40.83 | $40.54 | $40.75 | $36.98 | 75,163 |
| 2016-11-18 | $40.32 | $40.65 | $40.26 | $40.59 | $36.83 | 129,588 |
| 2016-11-17 | $39.97 | $40.15 | $39.92 | $40.10 | $36.39 | 89,677 |
| 2016-11-16 | $39.64 | $40.00 | $39.64 | $39.94 | $36.24 | 121,432 |
| 2016-11-15 | $39.67 | $39.94 | $39.51 | $39.92 | $36.22 | 201,317 |
| 2016-11-14 | $38.81 | $39.57 | $38.81 | $39.51 | $35.85 | 418,603 |
| 2016-11-11 | $39.15 | $39.40 | $38.88 | $39.11 | $35.49 | 334,838 |
| 2016-11-10 | $39.27 | $39.77 | $39.21 | $39.56 | $35.90 | 159,257 |
| 2016-11-09 | $38.27 | $39.52 | $38.27 | $39.42 | $35.77 | 522,736 |
| 2016-11-08 | $38.84 | $39.25 | $38.78 | $39.16 | $35.53 | 379,970 |
| 2016-11-07 | $38.69 | $38.80 | $38.62 | $38.78 | $35.19 | 221,372 |
| 2016-11-04 | $38.31 | $38.52 | $38.13 | $38.16 | $34.63 | 322,388 |
| 2016-11-03 | $38.74 | $38.81 | $38.57 | $38.66 | $35.08 | 805,889 |
| 2016-11-02 | $38.77 | $38.85 | $38.48 | $38.50 | $34.94 | 412,453 |
| 2016-11-01 | $39.06 | $39.14 | $38.70 | $38.79 | $35.20 | 1,036,334 |
| 2016-10-31 | $38.98 | $39.52 | $38.94 | $39.45 | $35.80 | 303,313 |
| 2016-10-28 | $38.94 | $39.03 | $38.80 | $38.81 | $35.22 | 123,024 |
| 2016-10-27 | $38.88 | $38.96 | $38.60 | $38.82 | $35.23 | 801,456 |
| 2016-10-26 | $38.86 | $39.03 | $38.70 | $38.92 | $35.32 | 573,783 |
| 2016-10-25 | $38.89 | $39.10 | $38.83 | $38.99 | $35.38 | 318,493 |
| 2016-10-24 | $39.09 | $39.26 | $38.89 | $38.99 | $35.38 | 135,405 |
| 2016-10-21 | $39.10 | $39.30 | $38.95 | $39.29 | $35.65 | 157,838 |
| 2016-10-20 | $40.02 | $40.28 | $39.79 | $40.11 | $36.40 | 111,797 |
| 2016-10-19 | $40.95 | $40.95 | $40.64 | $40.64 | $36.88 | 69,298 |
| 2016-10-18 | $40.46 | $40.49 | $40.24 | $40.31 | $36.58 | 104,780 |
| 2016-10-17 | $39.58 | $39.80 | $39.44 | $39.48 | $35.82 | 149,937 |
| 2016-10-14 | $40.37 | $40.46 | $39.91 | $40.10 | $36.39 | 98,871 |
| 2016-10-13 | $39.67 | $40.29 | $39.59 | $40.16 | $36.44 | 82,689 |
| 2016-10-12 | $40.22 | $40.29 | $39.97 | $40.14 | $36.42 | 67,415 |
| 2016-10-11 | $40.63 | $40.68 | $39.73 | $39.84 | $36.15 | 158,989 |
| 2016-10-10 | $40.59 | $40.81 | $40.55 | $40.70 | $36.93 | 184,088 |
| 2016-10-07 | $40.79 | $41.13 | $40.61 | $40.88 | $37.09 | 162,126 |
| 2016-10-06 | $41.67 | $41.83 | $41.56 | $41.65 | $37.79 | 71,713 |
| 2016-10-05 | $42.14 | $42.43 | $41.88 | $41.91 | $38.03 | 95,061 |
| 2016-10-04 | $42.83 | $43.23 | $42.33 | $42.47 | $38.54 | 432,222 |
| 2016-10-03 | $42.43 | $42.63 | $42.09 | $42.44 | $38.51 | 182,302 |
| 2016-09-30 | $41.65 | $41.98 | $41.54 | $41.63 | $37.78 | 125,030 |
| 2016-09-29 | $40.92 | $41.16 | $40.63 | $40.73 | $36.96 | 129,467 |
| 2016-09-28 | $41.44 | $41.44 | $40.90 | $41.20 | $37.39 | 74,562 |
| 2016-09-27 | $40.47 | $41.38 | $40.47 | $41.24 | $37.42 | 326,166 |
| 2016-09-26 | $41.19 | $41.29 | $40.56 | $40.66 | $36.90 | 435,206 |
| 2016-09-23 | $42.80 | $43.15 | $42.78 | $43.11 | $39.12 | 329,008 |
| 2016-09-22 | $42.97 | $43.28 | $42.97 | $43.22 | $39.22 | 777,049 |
| 2016-09-21 | $42.64 | $42.77 | $42.30 | $42.75 | $38.79 | 184,078 |
| 2016-09-20 | $42.96 | $43.06 | $42.78 | $42.78 | $38.82 | 161,810 |
| 2016-09-19 | $42.82 | $43.04 | $42.69 | $42.75 | $38.79 | 104,465 |
| 2016-09-16 | $42.61 | $42.96 | $42.57 | $42.81 | $38.85 | 624,181 |
| 2016-09-15 | $42.80 | $43.34 | $42.72 | $43.30 | $39.29 | 74,327 |
| 2016-09-14 | $42.39 | $42.50 | $42.19 | $42.47 | $38.54 | 153,000 |
| 2016-09-13 | $42.39 | $42.50 | $42.13 | $42.25 | $38.34 | 116,665 |
| 2016-09-12 | $42.13 | $42.73 | $41.99 | $42.71 | $38.76 | 122,527 |
| 2016-09-09 | $42.88 | $42.88 | $41.99 | $42.03 | $38.14 | 130,838 |
| 2016-09-08 | $43.58 | $43.76 | $43.21 | $43.23 | $39.23 | 150,856 |
| 2016-09-07 | $43.71 | $43.91 | $43.52 | $43.62 | $39.58 | 91,965 |
| 2016-09-06 | $44.06 | $44.11 | $43.73 | $43.95 | $39.88 | 275,637 |
| 2016-09-02 | $44.08 | $44.17 | $43.79 | $43.92 | $39.85 | 345,881 |
| 2016-09-01 | $43.45 | $43.66 | $43.24 | $43.47 | $39.45 | 118,946 |
| 2016-08-31 | $43.19 | $43.37 | $42.93 | $43.06 | $39.07 | 64,132 |
| 2016-08-30 | $43.75 | $43.86 | $43.42 | $43.51 | $39.21 | 106,184 |
| 2016-08-29 | $43.48 | $44.07 | $43.48 | $43.80 | $39.47 | 76,035 |
| 2016-08-26 | $44.12 | $44.39 | $43.57 | $43.77 | $39.44 | 477,418 |
| 2016-08-25 | $43.93 | $44.15 | $43.90 | $44.13 | $39.77 | 116,809 |
| 2016-08-24 | $44.86 | $44.86 | $44.31 | $44.36 | $39.97 | 86,934 |
| 2016-08-23 | $44.59 | $44.78 | $44.55 | $44.67 | $40.25 | 79,054 |
| 2016-08-22 | $44.29 | $44.46 | $44.17 | $44.42 | $40.03 | 62,795 |
| 2016-08-19 | $44.52 | $44.60 | $44.23 | $44.59 | $40.18 | 63,159 |
| 2016-08-18 | $44.24 | $44.37 | $44.08 | $44.24 | $39.87 | 374,566 |
| 2016-08-17 | $43.54 | $43.91 | $43.36 | $43.78 | $39.45 | 53,379 |
| 2016-08-16 | $43.35 | $43.77 | $43.34 | $43.66 | $39.34 | 78,110 |
| 2016-08-15 | $43.42 | $43.69 | $43.41 | $43.67 | $39.35 | 77,828 |
| 2016-08-12 | $43.63 | $43.77 | $43.53 | $43.59 | $39.28 | 64,549 |
| 2016-08-11 | $43.40 | $43.61 | $43.28 | $43.42 | $39.13 | 152,699 |
| 2016-08-10 | $43.59 | $43.63 | $43.27 | $43.34 | $39.06 | 116,478 |
| 2016-08-09 | $43.05 | $43.32 | $42.99 | $43.09 | $38.83 | 149,528 |
| 2016-08-08 | $42.48 | $43.00 | $42.44 | $42.90 | $38.66 | 323,942 |
| 2016-08-05 | $41.91 | $42.14 | $41.91 | $42.04 | $37.88 | 91,900 |
| 2016-08-04 | $41.57 | $41.66 | $41.46 | $41.62 | $37.51 | 113,847 |
| 2016-08-03 | $41.64 | $41.86 | $41.58 | $41.68 | $37.56 | 113,243 |
| 2016-08-02 | $41.80 | $42.15 | $41.69 | $42.00 | $37.85 | 265,219 |
| 2016-08-01 | $40.40 | $40.49 | $40.14 | $40.31 | $36.32 | 103,129 |
| 2016-07-29 | $40.28 | $40.76 | $40.04 | $40.50 | $36.50 | 139,386 |
| 2016-07-28 | $40.19 | $40.34 | $40.01 | $40.24 | $36.26 | 134,193 |
| 2016-07-27 | $40.46 | $40.48 | $39.93 | $40.24 | $36.26 | 172,357 |
| 2016-07-26 | $40.19 | $40.44 | $40.05 | $40.35 | $36.36 | 120,056 |
| 2016-07-25 | $39.64 | $39.96 | $39.64 | $39.84 | $35.90 | 115,209 |
| 2016-07-22 | $39.16 | $39.56 | $39.10 | $39.43 | $35.53 | 103,669 |
| 2016-07-21 | $39.25 | $39.59 | $39.20 | $39.33 | $35.44 | 136,764 |
| 2016-07-20 | $39.21 | $39.27 | $38.97 | $39.13 | $35.26 | 125,487 |
| 2016-07-19 | $39.10 | $39.11 | $38.67 | $38.78 | $34.95 | 125,707 |
| 2016-07-18 | $38.88 | $39.22 | $38.81 | $38.97 | $35.12 | 123,525 |
| 2016-07-15 | $38.50 | $38.80 | $38.32 | $38.46 | $34.66 | 201,401 |
| 2016-07-14 | $38.79 | $38.87 | $38.54 | $38.60 | $34.78 | 246,601 |
| 2016-07-13 | $38.96 | $39.08 | $38.42 | $38.49 | $34.68 | 304,990 |
| 2016-07-12 | $38.46 | $38.87 | $38.37 | $38.72 | $34.89 | 162,592 |
| 2016-07-11 | $37.75 | $38.13 | $37.67 | $38.02 | $34.26 | 121,785 |
| 2016-07-08 | $37.23 | $37.45 | $37.03 | $37.25 | $33.57 | 221,687 |
| 2016-07-07 | $37.41 | $37.53 | $36.83 | $36.96 | $33.31 | 306,066 |
| 2016-07-06 | $36.30 | $36.81 | $35.85 | $36.81 | $33.17 | 1,079,381 |
| 2016-07-05 | $37.03 | $37.36 | $36.98 | $37.17 | $33.50 | 202,985 |
| 2016-07-01 | $38.30 | $38.59 | $38.19 | $38.40 | $34.60 | 150,730 |
| 2016-06-30 | $36.98 | $37.53 | $36.78 | $37.51 | $33.80 | 172,976 |
| 2016-06-29 | $36.39 | $37.41 | $36.39 | $37.11 | $33.44 | 157,314 |
| 2016-06-28 | $36.18 | $36.40 | $35.54 | $36.06 | $32.49 | 471,222 |
| 2016-06-27 | $35.14 | $35.22 | $34.63 | $35.14 | $31.67 | 454,050 |
| 2016-06-24 | $37.18 | $39.02 | $37.18 | $37.51 | $33.80 | 539,803 |
| 2016-06-23 | $41.01 | $41.02 | $40.30 | $40.89 | $36.85 | 201,273 |
| 2016-06-22 | $39.37 | $39.92 | $39.37 | $39.64 | $35.72 | 250,297 |
| 2016-06-21 | $39.44 | $39.79 | $39.38 | $39.54 | $35.63 | 241,559 |
| 2016-06-20 | $39.75 | $39.77 | $39.31 | $39.31 | $35.42 | 300,356 |
| 2016-06-17 | $36.97 | $37.34 | $36.79 | $37.24 | $33.56 | 490,021 |
| 2016-06-16 | $35.97 | $36.73 | $35.76 | $36.69 | $33.06 | 201,618 |
| 2016-06-15 | $36.67 | $36.99 | $36.59 | $36.65 | $33.03 | 228,781 |
| 2016-06-14 | $36.61 | $36.80 | $36.13 | $36.35 | $32.76 | 671,776 |
| 2016-06-13 | $37.25 | $37.71 | $37.25 | $37.45 | $33.75 | 629,181 |
| 2016-06-10 | $37.72 | $37.86 | $37.60 | $37.78 | $34.04 | 1,167,279 |
| 2016-06-09 | $37.84 | $38.46 | $37.82 | $38.40 | $34.60 | 503,197 |
| 2016-06-08 | $39.22 | $39.28 | $38.81 | $38.81 | $34.97 | 277,794 |
| 2016-06-07 | $39.99 | $40.10 | $39.82 | $39.86 | $35.92 | 123,249 |
| 2016-06-06 | $39.13 | $39.67 | $39.12 | $39.48 | $35.58 | 144,692 |
| 2016-06-03 | $39.28 | $39.43 | $38.90 | $39.23 | $35.35 | 132,225 |
| 2016-06-02 | $38.42 | $38.82 | $38.35 | $38.82 | $34.98 | 321,455 |
| 2016-06-01 | $37.70 | $38.36 | $37.70 | $38.36 | $34.57 | 403,217 |
| 2016-05-31 | $39.25 | $39.41 | $38.50 | $38.71 | $34.88 | 178,197 |
| 2016-05-27 | $38.98 | $39.27 | $38.98 | $39.14 | $35.27 | 69,302 |
| 2016-05-26 | $39.04 | $39.10 | $38.65 | $38.82 | $34.98 | 167,072 |
| 2016-05-25 | $39.19 | $39.20 | $38.78 | $38.82 | $34.98 | 112,693 |
| 2016-05-24 | $38.10 | $38.44 | $38.06 | $38.38 | $34.59 | 233,039 |
| 2016-05-23 | $37.71 | $37.77 | $37.46 | $37.60 | $33.88 | 122,259 |
| 2016-05-20 | $37.46 | $37.56 | $37.12 | $37.25 | $33.57 | 81,988 |
| 2016-05-19 | $37.45 | $37.49 | $36.85 | $37.16 | $33.49 | 106,564 |
| 2016-05-18 | $38.19 | $38.52 | $37.94 | $38.21 | $34.43 | 196,793 |
| 2016-05-17 | $38.01 | $38.13 | $37.68 | $37.71 | $33.98 | 57,295 |
| 2016-05-16 | $37.62 | $38.16 | $37.59 | $38.00 | $34.24 | 63,861 |
| 2016-05-13 | $37.92 | $38.11 | $37.72 | $37.77 | $34.04 | 70,326 |
| 2016-05-12 | $39.73 | $39.75 | $38.61 | $38.87 | $35.03 | 105,105 |
| 2016-05-11 | $39.50 | $39.80 | $39.15 | $39.15 | $35.28 | 112,090 |
| 2016-05-10 | $39.36 | $40.08 | $39.34 | $40.04 | $36.08 | 119,710 |
| 2016-05-09 | $39.16 | $39.44 | $39.01 | $39.29 | $35.41 | 246,192 |
| 2016-05-06 | $38.91 | $39.28 | $38.66 | $39.25 | $30.46 | 161,236 |
| 2016-05-05 | $39.07 | $39.41 | $38.95 | $39.19 | $30.42 | 258,172 |
| 2016-05-04 | $39.36 | $39.54 | $39.14 | $39.28 | $30.49 | 287,116 |
| 2016-05-03 | $39.40 | $39.76 | $39.32 | $39.60 | $26.47 | 199,579 |
| 2016-05-02 | $40.28 | $40.51 | $40.20 | $40.41 | $27.02 | 84,433 |
| 2016-04-29 | $40.04 | $40.38 | $39.93 | $40.14 | $26.84 | 108,614 |
| 2016-04-28 | $40.29 | $40.92 | $40.27 | $40.55 | $27.11 | 155,031 |
| 2016-04-27 | $40.53 | $40.65 | $40.23 | $40.52 | $27.09 | 125,706 |
| 2016-04-26 | $40.58 | $40.72 | $40.43 | $40.55 | $27.11 | 84,756 |
| 2016-04-25 | $40.28 | $40.44 | $40.17 | $40.30 | $26.94 | 75,724 |
| 2016-04-22 | $40.65 | $40.70 | $40.08 | $40.24 | $26.90 | 165,233 |
| 2016-04-21 | $41.27 | $41.29 | $40.66 | $40.79 | $27.27 | 109,528 |
| 2016-04-20 | $41.64 | $41.76 | $41.27 | $41.27 | $27.59 | 184,600 |
| 2016-04-19 | $42.04 | $42.09 | $41.51 | $41.86 | $27.99 | 126,982 |
| 2016-04-18 | $41.61 | $41.73 | $41.47 | $41.58 | $27.80 | 161,543 |
| 2016-04-15 | $40.79 | $41.00 | $40.69 | $40.80 | $27.28 | 172,855 |
| 2016-04-14 | $41.54 | $41.67 | $40.62 | $40.89 | $27.34 | 341,697 |
| 2016-04-13 | $41.63 | $41.74 | $41.41 | $41.66 | $27.85 | 72,429 |
| 2016-04-12 | $41.34 | $41.55 | $41.12 | $41.54 | $27.77 | 212,835 |
| 2016-04-11 | $40.88 | $41.20 | $40.78 | $40.85 | $27.31 | 127,647 |
| 2016-04-08 | $40.42 | $40.46 | $40.22 | $40.34 | $26.97 | 140,674 |
| 2016-04-07 | $40.43 | $40.62 | $39.77 | $39.89 | $26.67 | 258,031 |
| 2016-04-06 | $40.62 | $41.01 | $40.50 | $40.99 | $27.40 | 158,623 |
| 2016-04-05 | $40.62 | $40.62 | $40.32 | $40.50 | $27.08 | 176,315 |
| 2016-04-04 | $41.21 | $41.21 | $40.77 | $40.87 | $27.32 | 159,966 |
| 2016-04-01 | $40.50 | $40.92 | $40.40 | $40.85 | $27.31 | 207,900 |
| 2016-03-31 | $40.99 | $41.58 | $40.80 | $41.27 | $27.59 | 270,260 |
| 2016-03-30 | $40.07 | $40.45 | $40.07 | $40.29 | $26.94 | 62,603 |
| 2016-03-29 | $39.67 | $40.38 | $39.58 | $40.35 | $26.61 | 162,308 |
| 2016-03-28 | $39.86 | $39.91 | $39.71 | $39.73 | $26.20 | 60,613 |
| 2016-03-24 | $39.40 | $39.60 | $39.27 | $39.52 | $26.06 | 66,744 |
| 2016-03-23 | $39.66 | $39.75 | $39.35 | $39.40 | $25.98 | 100,012 |
| 2016-03-22 | $39.27 | $39.76 | $39.20 | $39.63 | $26.13 | 130,746 |
| 2016-03-21 | $40.69 | $40.82 | $40.55 | $40.72 | $26.85 | 79,985 |
| 2016-03-18 | $40.44 | $40.82 | $40.44 | $40.64 | $26.80 | 191,018 |
| 2016-03-17 | $39.93 | $40.32 | $39.82 | $40.23 | $26.53 | 94,920 |
| 2016-03-16 | $39.40 | $40.27 | $39.39 | $40.19 | $26.50 | 217,172 |
| 2016-03-15 | $39.58 | $39.81 | $39.43 | $39.55 | $26.08 | 150,126 |
| 2016-03-14 | $41.01 | $41.14 | $40.84 | $40.85 | $26.94 | 269,276 |
| 2016-03-11 | $39.08 | $39.56 | $39.01 | $39.50 | $26.05 | 87,600 |
| 2016-03-10 | $38.34 | $38.73 | $37.92 | $38.44 | $25.35 | 186,230 |
| 2016-03-09 | $38.34 | $38.60 | $38.33 | $38.56 | $25.43 | 113,622 |
| 2016-03-08 | $38.23 | $38.46 | $38.06 | $38.09 | $25.12 | 106,565 |
| 2016-03-07 | $38.23 | $38.66 | $38.17 | $38.52 | $25.40 | 213,150 |
| 2016-03-04 | $38.90 | $39.20 | $38.76 | $39.09 | $25.78 | 111,140 |
| 2016-03-03 | $38.39 | $38.73 | $38.33 | $38.72 | $25.53 | 121,807 |
| 2016-03-02 | $37.89 | $38.21 | $37.68 | $38.21 | $25.20 | 182,584 |
| 2016-03-01 | $38.71 | $38.79 | $38.43 | $38.72 | $25.53 | 255,668 |
| 2016-02-29 | $37.70 | $38.18 | $37.54 | $37.79 | $24.92 | 233,040 |
| 2016-02-26 | $36.96 | $37.76 | $36.96 | $37.46 | $24.70 | 112,953 |
| 2016-02-25 | $35.92 | $37.07 | $35.87 | $37.06 | $24.44 | 292,679 |
| 2016-02-24 | $35.13 | $35.53 | $34.38 | $35.49 | $23.40 | 276,837 |
| 2016-02-23 | $36.02 | $36.45 | $35.84 | $35.88 | $23.66 | 297,311 |
| 2016-02-22 | $34.82 | $35.39 | $34.82 | $35.05 | $23.11 | 144,471 |
| 2016-02-19 | $34.58 | $35.47 | $34.56 | $35.45 | $23.38 | 135,689 |
| 2016-02-18 | $35.23 | $35.39 | $35.14 | $35.21 | $23.22 | 143,640 |
| 2016-02-17 | $34.70 | $35.74 | $34.69 | $35.52 | $23.42 | 167,942 |
| 2016-02-16 | $33.29 | $33.57 | $33.08 | $33.44 | $22.05 | 206,435 |
| 2016-02-12 | $32.67 | $33.40 | $32.56 | $33.37 | $22.00 | 182,594 |
| 2016-02-11 | $32.21 | $32.74 | $32.01 | $32.26 | $21.27 | 134,045 |
| 2016-02-10 | $33.18 | $33.60 | $33.10 | $33.11 | $21.83 | 163,819 |
| 2016-02-09 | $31.62 | $32.82 | $31.61 | $32.52 | $21.44 | 216,509 |
| 2016-02-08 | $32.22 | $32.36 | $31.54 | $32.28 | $21.29 | 287,999 |
| 2016-02-05 | $33.66 | $33.81 | $33.11 | $33.20 | $21.89 | 305,606 |
| 2016-02-04 | $33.31 | $33.91 | $33.16 | $33.82 | $22.30 | 144,798 |
| 2016-02-03 | $33.56 | $33.66 | $32.84 | $33.55 | $22.12 | 234,280 |
| 2016-02-02 | $33.74 | $33.76 | $33.28 | $33.38 | $22.01 | 765,522 |
| 2016-02-01 | $33.74 | $34.17 | $33.48 | $34.06 | $22.46 | 203,874 |
| 2016-01-29 | $32.78 | $33.35 | $32.65 | $33.14 | $21.85 | 158,540 |
| 2016-01-28 | $33.21 | $33.21 | $32.67 | $32.91 | $21.70 | 235,841 |
| 2016-01-27 | $33.28 | $33.63 | $32.89 | $32.98 | $21.75 | 384,017 |
| 2016-01-26 | $32.52 | $33.18 | $32.50 | $33.17 | $21.87 | 120,176 |
| 2016-01-25 | $32.86 | $33.08 | $32.42 | $32.45 | $21.40 | 337,242 |
| 2016-01-22 | $33.04 | $33.37 | $32.93 | $33.25 | $21.92 | 174,243 |
| 2016-01-21 | $31.27 | $32.53 | $31.08 | $32.30 | $21.30 | 429,609 |
| 2016-01-20 | $31.88 | $32.27 | $31.12 | $32.11 | $21.17 | 363,308 |
| 2016-01-19 | $32.56 | $32.59 | $31.94 | $32.24 | $21.26 | 315,348 |
| 2016-01-15 | $32.27 | $32.79 | $32.21 | $32.68 | $21.55 | 371,323 |
| 2016-01-14 | $34.00 | $34.29 | $33.35 | $34.05 | $22.45 | 522,476 |
| 2016-01-13 | $36.26 | $36.52 | $35.16 | $35.21 | $23.22 | 293,605 |
| 2016-01-12 | $36.76 | $36.88 | $36.36 | $36.76 | $24.24 | 475,312 |
| 2016-01-11 | $37.21 | $37.29 | $36.79 | $37.19 | $24.52 | 328,161 |
| 2016-01-08 | $37.26 | $37.36 | $36.61 | $36.72 | $24.21 | 560,231 |
| 2016-01-07 | $36.08 | $36.43 | $35.97 | $36.37 | $23.98 | 959,274 |
| 2016-01-06 | $37.04 | $37.27 | $36.95 | $37.19 | $24.52 | 901,238 |
| 2016-01-05 | $38.29 | $38.33 | $37.74 | $37.93 | $25.01 | 297,295 |
| 2016-01-04 | $38.32 | $38.40 | $37.66 | $38.14 | $25.15 | 250,728 |
| 2015-12-31 | $39.15 | $39.15 | $38.70 | $38.74 | $25.54 | 80,010 |
| 2015-12-30 | $39.30 | $39.41 | $39.13 | $39.13 | $25.80 | 82,658 |
| 2015-12-29 | $39.09 | $39.59 | $39.05 | $39.49 | $26.04 | 113,242 |
| 2015-12-28 | $39.08 | $39.32 | $39.08 | $39.29 | $25.91 | 46,194 |
| 2015-12-24 | $39.35 | $39.60 | $39.27 | $39.45 | $26.01 | 27,550 |
| 2015-12-23 | $39.31 | $39.62 | $39.28 | $39.58 | $26.10 | 212,307 |
| 2015-12-22 | $38.55 | $38.93 | $38.44 | $38.87 | $25.63 | 126,709 |
| 2015-12-21 | $38.66 | $38.84 | $38.37 | $38.55 | $25.42 | 215,921 |
| 2015-12-18 | $37.91 | $37.91 | $37.47 | $37.51 | $24.73 | 255,243 |
| 2015-12-17 | $38.52 | $38.58 | $38.13 | $38.14 | $25.15 | 108,802 |
| 2015-12-16 | $38.62 | $39.26 | $38.26 | $38.97 | $25.70 | 158,127 |
| 2015-12-15 | $38.56 | $38.72 | $38.41 | $38.44 | $25.35 | 116,566 |
| 2015-12-14 | $38.40 | $38.50 | $37.92 | $38.47 | $25.37 | 174,688 |
| 2015-12-11 | $38.06 | $38.12 | $37.81 | $37.97 | $25.04 | 866,533 |
| 2015-12-10 | $38.47 | $38.53 | $38.15 | $38.24 | $25.22 | 308,837 |
| 2015-12-09 | $37.79 | $38.03 | $37.41 | $37.70 | $24.86 | 279,919 |
| 2015-12-08 | $37.75 | $38.00 | $37.56 | $37.70 | $24.86 | 203,506 |
| 2015-12-07 | $39.26 | $39.34 | $38.68 | $38.81 | $25.59 | 351,625 |
| 2015-12-04 | $38.56 | $39.18 | $38.56 | $39.13 | $25.80 | 289,867 |
| 2015-12-03 | $39.49 | $39.49 | $38.44 | $38.45 | $25.35 | 540,737 |
| 2015-12-02 | $39.29 | $39.47 | $38.87 | $38.90 | $25.65 | 173,866 |
| 2015-12-01 | $39.37 | $39.39 | $39.02 | $39.21 | $25.85 | 254,813 |
| 2015-11-30 | $38.55 | $38.55 | $38.26 | $38.26 | $25.23 | 337,816 |
| 2015-11-27 | $37.50 | $37.60 | $37.44 | $37.57 | $24.77 | 50,179 |
| 2015-11-25 | $37.04 | $37.32 | $36.97 | $37.25 | $24.56 | 839,518 |
| 2015-11-24 | $36.28 | $37.12 | $36.23 | $37.00 | $24.40 | 1,045,016 |
| 2015-11-23 | $37.52 | $37.79 | $37.23 | $37.35 | $24.63 | 130,368 |
| 2015-11-20 | $38.08 | $38.24 | $37.81 | $37.87 | $24.97 | 72,612 |
| 2015-11-19 | $38.08 | $38.36 | $38.03 | $38.14 | $25.15 | 80,217 |
| 2015-11-18 | $37.66 | $37.74 | $37.40 | $37.69 | $24.85 | 102,850 |
| 2015-11-17 | $37.70 | $38.09 | $37.41 | $37.54 | $24.75 | 476,948 |
| 2015-11-16 | $37.44 | $37.65 | $37.16 | $37.63 | $24.81 | 403,281 |
| 2015-11-13 | $38.26 | $38.31 | $37.94 | $37.94 | $25.02 | 79,895 |
| 2015-11-12 | $39.10 | $39.13 | $38.60 | $38.60 | $25.45 | 116,807 |
| 2015-11-11 | $39.62 | $39.91 | $39.47 | $39.58 | $26.10 | 74,941 |
| 2015-11-10 | $39.55 | $39.63 | $39.24 | $39.46 | $26.02 | 129,976 |
| 2015-11-09 | $40.32 | $40.39 | $39.65 | $39.82 | $26.26 | 197,759 |
| 2015-11-06 | $41.71 | $42.13 | $39.55 | $40.01 | $26.38 | 713,706 |
| 2015-11-05 | $39.92 | $40.08 | $39.68 | $39.86 | $26.28 | 89,799 |
| 2015-11-04 | $40.48 | $40.50 | $39.99 | $40.10 | $26.44 | 152,877 |
| 2015-11-03 | $40.00 | $40.56 | $39.91 | $40.41 | $26.65 | 152,199 |
| 2015-11-02 | $40.13 | $40.22 | $39.90 | $40.16 | $26.48 | 109,802 |
| 2015-10-30 | $39.51 | $40.15 | $39.46 | $39.88 | $26.30 | 115,131 |
| 2015-10-29 | $39.09 | $39.38 | $38.99 | $39.25 | $25.88 | 103,084 |
| 2015-10-28 | $39.34 | $39.34 | $38.68 | $39.07 | $25.76 | 230,977 |
| 2015-10-27 | $38.31 | $39.24 | $38.00 | $38.73 | $25.54 | 263,569 |
| 2015-10-26 | $38.33 | $38.59 | $38.29 | $38.43 | $25.34 | 77,194 |
| 2015-10-23 | $38.83 | $38.83 | $38.22 | $38.29 | $25.25 | 206,081 |
| 2015-10-22 | $37.62 | $38.26 | $37.62 | $37.95 | $25.02 | 119,756 |
| 2015-10-21 | $38.13 | $38.28 | $37.55 | $37.58 | $24.78 | 164,801 |
| 2015-10-20 | $37.60 | $38.27 | $37.40 | $38.07 | $25.10 | 359,905 |
| 2015-10-19 | $35.59 | $35.85 | $35.57 | $35.82 | $23.62 | 67,362 |
| 2015-10-16 | $35.60 | $35.71 | $35.23 | $35.54 | $23.43 | 135,414 |
| 2015-10-15 | $35.75 | $36.23 | $35.58 | $36.19 | $23.86 | 112,670 |
| 2015-10-14 | $36.08 | $36.21 | $35.72 | $35.75 | $23.57 | 114,387 |
| 2015-10-13 | $35.92 | $36.53 | $35.91 | $36.18 | $23.86 | 252,607 |
| 2015-10-12 | $36.42 | $36.68 | $36.42 | $36.60 | $24.13 | 200,040 |
| 2015-10-09 | $37.11 | $37.26 | $36.84 | $37.17 | $24.51 | 75,495 |
| 2015-10-08 | $36.78 | $37.55 | $36.71 | $37.49 | $24.72 | 64,608 |
| 2015-10-07 | $36.81 | $36.97 | $36.54 | $36.93 | $24.35 | 115,771 |
| 2015-10-06 | $36.60 | $36.81 | $36.46 | $36.66 | $24.17 | 378,916 |
| 2015-10-05 | $35.91 | $36.20 | $35.88 | $36.19 | $23.86 | 251,446 |
| 2015-10-02 | $35.33 | $35.91 | $34.96 | $35.91 | $23.68 | 436,896 |
| 2015-10-01 | $35.24 | $35.27 | $34.69 | $34.91 | $23.02 | 153,107 |
| 2015-09-30 | $34.61 | $34.79 | $34.30 | $34.63 | $22.83 | 224,680 |
| 2015-09-29 | $33.79 | $33.82 | $33.34 | $33.52 | $22.10 | 348,353 |
| 2015-09-28 | $34.60 | $34.65 | $33.72 | $33.78 | $22.27 | 221,492 |
| 2015-09-25 | $35.29 | $35.33 | $34.84 | $34.98 | $23.07 | 217,403 |
| 2015-09-24 | $34.82 | $34.91 | $34.51 | $34.85 | $22.98 | 240,931 |
| 2015-09-23 | $35.02 | $35.13 | $34.79 | $34.82 | $22.96 | 80,852 |
| 2015-09-22 | $35.16 | $35.16 | $34.55 | $34.72 | $22.89 | 546,109 |
| 2015-09-21 | $36.23 | $36.41 | $35.79 | $36.00 | $23.74 | 122,639 |
| 2015-09-18 | $36.70 | $36.84 | $36.16 | $36.19 | $23.86 | 169,761 |
| 2015-09-17 | $37.11 | $37.67 | $36.94 | $37.13 | $24.48 | 602,553 |
| 2015-09-16 | $37.02 | $37.28 | $36.84 | $37.21 | $24.54 | 402,103 |
| 2015-09-15 | $36.55 | $36.69 | $36.38 | $36.64 | $24.16 | 252,113 |
| 2015-09-14 | $36.99 | $37.03 | $36.67 | $36.84 | $24.29 | 287,619 |
| 2015-09-11 | $37.14 | $37.53 | $36.99 | $37.53 | $24.75 | 288,721 |
| 2015-09-10 | $37.08 | $37.74 | $37.06 | $37.52 | $24.74 | 195,547 |
| 2015-09-09 | $37.33 | $37.40 | $36.65 | $36.66 | $24.17 | 134,677 |
| 2015-09-08 | $37.18 | $37.39 | $36.89 | $37.19 | $24.52 | 242,655 |
Intercontinental Hotels Group (IHG) News Headlines
.jpg)
U.S. foreign tax bill sends jitters across Wall Street
Trump's "One Big Beautiful Bill Act," if enshrined into law, could transform the current trade conflict into a capital war, investment banks say.
cnbc.com May 30, 2025.jpg)
Stocks making the biggest moves premarket: Chevron, United Airlines, Northrop Grumman, RH and more
These are the stocks posting the largest moves in premarket trading.
cnbc.com June 13, 2025.jpg)
Stocks making the biggest moves midday: Circle, Visa, Carnival, Halliburton, Adobe and more
These are the stocks posting the largest moves in midday trading.
cnbc.com June 13, 2025Recent Intercontinental Hotels Group (IHG) News
.jpg)
.jpg)
.jpg)
Similar Companies to Intercontinental Hotels Group (IHG) 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 |