BTC iShares -3 Year International Treasury Bond ETF (ISHG) Exchange: NASDAQ
Data as of Aug. 21, 2025
$76.00 ($-0.17) -0.22%
BTC iShares -3 Year International Treasury Bond ETF - Daily Information
Click for more stock information on BTC iShares -3 Year International Treasury Bond ETF.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $75.30 |
| Previous Close | $76.00 |
| High | $76.03 |
| Low | $75.30 |
| Adjusted Open | $75.30 |
| Previous Adjusted Close | $76.00 |
| Adjusted High | $76.03 |
| Adjusted Low | $75.30 |
Invest in BTC iShares -3 Year International Treasury Bond ETF (ISHG)
Historical Stock Data for BTC iShares -3 Year International Treasury Bond ETF (ISHG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | $75.30 | $76.03 | $75.30 | $76.00 | $76.00 | 58,975 |
| 2025-07-24 | $76.18 | $76.34 | $75.99 | $76.17 | $76.17 | 49,598 |
| 2025-07-23 | $75.79 | $76.47 | $75.79 | $76.39 | $76.39 | 28,618 |
| 2025-07-22 | $75.51 | $76.33 | $75.51 | $76.29 | $76.29 | 47,923 |
| 2025-07-21 | $75.67 | $76.03 | $75.65 | $75.91 | $75.91 | 32,681 |
| 2025-07-18 | $75.35 | $75.69 | $75.35 | $75.46 | $75.46 | 60,602 |
| 2025-07-17 | $74.95 | $75.31 | $74.75 | $75.25 | $75.25 | 84,382 |
| 2025-07-16 | $75.60 | $75.85 | $74.99 | $75.54 | $75.54 | 79,427 |
| 2025-07-15 | $75.65 | $75.65 | $75.20 | $75.27 | $75.27 | 56,838 |
| 2025-07-14 | $75.70 | $75.88 | $75.57 | $75.72 | $75.72 | 61,926 |
| 2025-07-11 | $75.55 | $75.92 | $75.54 | $75.82 | $75.82 | 45,987 |
| 2025-07-10 | $75.94 | $76.06 | $75.79 | $76.06 | $76.06 | 75,024 |
| 2025-07-09 | $76.36 | $76.36 | $75.92 | $76.10 | $76.10 | 39,956 |
| 2025-07-08 | $75.73 | $76.07 | $75.73 | $76.02 | $76.02 | 73,166 |
| 2025-07-07 | $76.37 | $76.37 | $75.90 | $76.13 | $76.13 | 67,297 |
| 2025-07-03 | $76.62 | $76.62 | $76.30 | $76.37 | $76.37 | 148,671 |
| 2025-07-02 | $76.09 | $76.60 | $76.09 | $76.58 | $76.58 | 64,115 |
| 2025-07-01 | $77.07 | $77.07 | $76.41 | $76.55 | $76.55 | 37,745 |
| 2025-06-30 | $76.40 | $76.58 | $75.97 | $76.56 | $76.56 | 300,942 |
| 2025-06-27 | $75.79 | $76.27 | $75.79 | $76.09 | $76.09 | 398,315 |
| 2025-06-26 | $76.30 | $76.52 | $76.10 | $76.21 | $76.21 | 707,308 |
| 2025-06-25 | $75.74 | $75.87 | $75.37 | $75.78 | $75.78 | 212,843 |
| 2025-06-24 | $75.14 | $75.70 | $75.14 | $75.60 | $75.60 | 53,092 |
| 2025-06-23 | $74.48 | $75.22 | $74.48 | $75.15 | $75.15 | 86,231 |
| 2025-06-20 | $75.02 | $75.34 | $74.87 | $74.89 | $74.89 | 140,060 |
| 2025-06-18 | $74.71 | $75.31 | $74.71 | $74.85 | $74.85 | 151,136 |
| 2025-06-17 | $75.59 | $75.59 | $74.78 | $74.86 | $74.86 | 186,728 |
| 2025-06-16 | $75.20 | $75.75 | $75.20 | $75.28 | $75.28 | 41,515 |
| 2025-06-13 | $75.29 | $75.34 | $74.91 | $75.17 | $75.17 | 196,859 |
| 2025-06-12 | $75.02 | $75.74 | $75.02 | $75.45 | $75.45 | 69,640 |
| 2025-06-11 | $75.39 | $75.39 | $74.72 | $75.00 | $75.00 | 78,863 |
| 2025-06-10 | $75.34 | $75.34 | $74.59 | $74.68 | $74.68 | 39,390 |
| 2025-06-09 | $74.59 | $74.76 | $74.44 | $74.67 | $74.67 | 145,922 |
| 2025-06-06 | $74.33 | $74.75 | $74.33 | $74.48 | $74.48 | 247,755 |
| 2025-06-05 | $75.57 | $75.57 | $74.69 | $74.76 | $74.76 | 49,898 |
| 2025-06-04 | $74.99 | $74.99 | $74.53 | $74.70 | $74.70 | 64,091 |
| 2025-06-03 | $74.66 | $74.70 | $74.32 | $74.38 | $74.38 | 92,061 |
| 2025-06-02 | $74.45 | $74.88 | $74.45 | $74.85 | $74.85 | 330,120 |
| 2025-05-30 | $74.80 | $74.80 | $73.93 | $74.34 | $74.34 | 29,520 |
| 2025-05-29 | $74.02 | $74.55 | $74.02 | $74.34 | $74.34 | 55,511 |
| 2025-05-28 | $73.91 | $74.19 | $73.82 | $73.92 | $73.92 | 568,711 |
| 2025-05-27 | $74.84 | $74.84 | $74.06 | $74.26 | $74.26 | 142,701 |
| 2025-05-23 | $74.00 | $74.64 | $73.98 | $74.44 | $74.44 | 68,349 |
| 2025-05-22 | $74.25 | $74.25 | $73.59 | $73.77 | $73.77 | 249,284 |
| 2025-05-21 | $73.92 | $74.29 | $73.89 | $74.01 | $74.01 | 228,259 |
| 2025-05-20 | $73.71 | $73.80 | $73.47 | $73.76 | $73.76 | 83,025 |
| 2025-05-19 | $73.54 | $73.65 | $73.40 | $73.58 | $73.58 | 93,390 |
| 2025-05-16 | $73.17 | $73.29 | $72.82 | $73.06 | $73.06 | 53,976 |
| 2025-05-15 | $72.90 | $73.26 | $72.90 | $73.19 | $73.19 | 21,659 |
| 2025-05-14 | $73.70 | $73.70 | $72.91 | $72.98 | $72.98 | 29,833 |
| 2025-05-13 | $72.26 | $73.23 | $72.26 | $73.00 | $73.00 | 57,038 |
| 2025-05-12 | $72.61 | $72.77 | $72.27 | $72.43 | $72.43 | 72,725 |
| 2025-05-09 | $73.37 | $73.70 | $73.37 | $73.54 | $73.54 | 68,537 |
| 2025-05-08 | $73.85 | $74.18 | $73.20 | $73.25 | $73.25 | 23,175 |
| 2025-05-07 | $74.70 | $74.70 | $73.89 | $73.91 | $73.91 | 215,425 |
| 2025-05-06 | $73.98 | $74.48 | $73.98 | $74.44 | $74.44 | 201,168 |
| 2025-05-05 | $73.81 | $74.22 | $73.71 | $73.98 | $73.98 | 47,558 |
| 2025-05-02 | $73.81 | $74.31 | $73.62 | $73.81 | $73.81 | 78,527 |
| 2025-05-01 | $74.21 | $74.21 | $73.45 | $73.59 | $73.59 | 198,151 |
| 2025-04-30 | $74.38 | $74.38 | $73.92 | $74.04 | $74.04 | 158,587 |
| 2025-04-29 | $74.85 | $74.85 | $74.10 | $74.22 | $74.22 | 190,300 |
| 2025-04-28 | $74.27 | $74.53 | $73.99 | $74.45 | $74.45 | 144,383 |
| 2025-04-25 | $73.88 | $74.18 | $73.80 | $73.97 | $73.97 | 144,282 |
| 2025-04-24 | $73.55 | $74.25 | $73.55 | $74.20 | $74.20 | 247,883 |
| 2025-04-23 | $74.12 | $74.81 | $73.53 | $73.69 | $73.69 | 338,726 |
| 2025-04-22 | $75.08 | $75.08 | $74.30 | $74.32 | $74.32 | 347,809 |
| 2025-04-21 | $75.25 | $75.43 | $74.57 | $75.00 | $75.00 | 1,041,793 |
| 2025-04-17 | $73.90 | $74.51 | $73.75 | $74.10 | $74.10 | 206,218 |
| 2025-04-16 | $73.97 | $74.55 | $73.70 | $74.11 | $74.11 | 198,831 |
| 2025-04-15 | $74.17 | $74.17 | $73.28 | $73.49 | $73.49 | 87,732 |
| 2025-04-14 | $73.87 | $74.21 | $73.22 | $73.84 | $73.84 | 131,864 |
| 2025-04-11 | $73.69 | $74.27 | $73.20 | $73.66 | $73.66 | 209,259 |
| 2025-04-10 | $71.98 | $73.26 | $71.88 | $72.77 | $72.77 | 71,851 |
| 2025-04-09 | $71.76 | $72.18 | $71.14 | $71.14 | $71.14 | 134,385 |
| 2025-04-08 | $71.00 | $71.33 | $70.92 | $71.08 | $71.08 | 93,930 |
| 2025-04-07 | $71.72 | $71.72 | $70.91 | $70.97 | $70.97 | 39,027 |
| 2025-04-04 | $72.17 | $72.17 | $71.13 | $71.39 | $71.39 | 170,282 |
| 2025-04-03 | $72.21 | $72.34 | $71.78 | $71.88 | $71.88 | 64,553 |
| 2025-04-02 | $70.62 | $70.69 | $70.57 | $70.67 | $70.67 | 6,275 |
| 2025-04-01 | $70.37 | $70.46 | $70.06 | $70.32 | $70.32 | 10,239 |
| 2025-03-31 | $70.02 | $70.59 | $70.02 | $70.38 | $70.38 | 13,021 |
| 2025-03-28 | $70.51 | $70.57 | $70.49 | $70.55 | $70.55 | 3,589 |
| 2025-03-27 | $70.68 | $70.68 | $70.23 | $70.33 | $70.33 | 6,808 |
| 2025-03-26 | $70.54 | $70.54 | $69.97 | $70.07 | $70.07 | 6,870 |
| 2025-03-25 | $70.38 | $70.40 | $70.16 | $70.17 | $70.17 | 30,041 |
| 2025-03-24 | $69.79 | $70.35 | $69.79 | $70.13 | $70.13 | 20,904 |
| 2025-03-21 | $70.46 | $71.06 | $70.34 | $70.39 | $70.39 | 15,714 |
| 2025-03-20 | $70.85 | $70.85 | $70.37 | $70.58 | $70.58 | 11,985 |
| 2025-03-19 | $70.49 | $70.92 | $70.49 | $70.88 | $70.88 | 8,097 |
| 2025-03-18 | $70.06 | $71.08 | $70.06 | $71.08 | $71.08 | 14,546 |
| 2025-03-17 | $71.13 | $71.13 | $70.82 | $70.98 | $70.98 | 14,499 |
| 2025-03-14 | $71.33 | $71.33 | $70.54 | $70.77 | $70.77 | 82,856 |
| 2025-03-13 | $71.11 | $71.11 | $70.43 | $70.54 | $70.54 | 27,847 |
| 2025-03-12 | $71.34 | $71.34 | $70.62 | $70.75 | $70.75 | 15,699 |
| 2025-03-11 | $70.50 | $70.97 | $70.50 | $70.90 | $70.90 | 11,992 |
| 2025-03-10 | $70.56 | $70.56 | $70.36 | $70.44 | $70.44 | 18,794 |
| 2025-03-07 | $70.57 | $70.57 | $70.37 | $70.50 | $70.50 | 28,320 |
| 2025-03-06 | $70.94 | $70.94 | $70.18 | $70.18 | $70.18 | 6,309 |
| 2025-03-05 | $69.82 | $70.25 | $69.82 | $70.22 | $70.22 | 9,452 |
| 2025-03-04 | $69.09 | $69.42 | $69.03 | $69.38 | $69.38 | 27,369 |
| 2025-03-03 | $68.82 | $68.84 | $68.72 | $68.79 | $68.79 | 39,060 |
| 2025-02-28 | $68.35 | $68.35 | $68.14 | $68.21 | $68.21 | 1,820 |
| 2025-02-27 | $68.92 | $68.92 | $68.36 | $68.43 | $68.43 | 7,883 |
| 2025-02-26 | $68.91 | $69.31 | $68.88 | $68.88 | $68.88 | 64,282 |
| 2025-02-25 | $69.00 | $69.00 | $68.96 | $68.99 | $68.99 | 926 |
| 2025-02-24 | $68.02 | $68.93 | $68.02 | $68.72 | $68.72 | 3,876 |
| 2025-02-21 | $68.81 | $68.88 | $68.76 | $68.80 | $68.80 | 21,607 |
| 2025-02-20 | $68.66 | $69.23 | $68.66 | $69.06 | $69.06 | 30,370 |
| 2025-02-19 | $68.47 | $68.47 | $68.38 | $68.38 | $68.38 | 2,203 |
| 2025-02-18 | $68.64 | $68.93 | $68.57 | $68.61 | $68.61 | 3,173 |
| 2025-02-14 | $69.41 | $69.41 | $68.73 | $68.74 | $68.74 | 3,684 |
| 2025-02-13 | $67.85 | $68.47 | $67.85 | $68.46 | $68.46 | 3,646 |
| 2025-02-12 | $68.34 | $68.34 | $67.76 | $67.84 | $67.84 | 2,363 |
| 2025-02-11 | $67.81 | $67.92 | $67.81 | $67.92 | $67.92 | 487 |
| 2025-02-10 | $67.87 | $67.89 | $67.67 | $67.71 | $67.71 | 2,612 |
| 2025-02-07 | $68.09 | $68.09 | $67.84 | $67.89 | $67.89 | 3,507 |
| 2025-02-06 | $68.34 | $68.34 | $68.10 | $68.16 | $68.16 | 990 |
| 2025-02-05 | $68.33 | $68.35 | $68.19 | $68.19 | $68.19 | 5,163 |
| 2025-02-04 | $68.25 | $68.25 | $67.68 | $68.05 | $68.05 | 21,031 |
| 2025-02-03 | $67.91 | $67.91 | $67.18 | $67.36 | $67.36 | 4,309 |
| 2025-01-31 | $67.81 | $67.81 | $67.70 | $67.70 | $67.70 | 4,998 |
| 2025-01-30 | $68.60 | $68.60 | $67.47 | $67.81 | $67.81 | 3,031 |
| 2025-01-29 | $67.83 | $67.83 | $67.68 | $67.69 | $67.69 | 6,634 |
| 2025-01-28 | $68.11 | $68.11 | $67.81 | $67.86 | $67.86 | 1,588 |
| 2025-01-27 | $68.12 | $68.28 | $68.12 | $68.19 | $68.19 | 1,225 |
| 2025-01-24 | $68.15 | $68.36 | $68.15 | $68.22 | $68.22 | 2,591 |
| 2025-01-23 | $66.95 | $67.82 | $66.95 | $67.70 | $67.70 | 1,584 |
| 2025-01-22 | $67.13 | $67.83 | $67.13 | $67.76 | $67.76 | 1,987 |
| 2025-01-21 | $67.89 | $67.89 | $67.87 | $67.87 | $67.87 | 1,001 |
| 2025-01-17 | $67.13 | $67.15 | $67.01 | $67.01 | $67.01 | 1,367 |
| 2025-01-16 | $67.12 | $67.15 | $67.12 | $67.12 | $67.12 | 758 |
| 2025-01-15 | $66.59 | $67.25 | $66.59 | $67.06 | $67.06 | 5,546 |
| 2025-01-14 | $67.41 | $67.41 | $66.76 | $66.77 | $66.77 | 1,829 |
| 2025-01-13 | $66.41 | $66.47 | $66.41 | $66.47 | $66.47 | 439 |
| 2025-01-10 | $66.76 | $66.80 | $66.54 | $66.54 | $66.54 | 7,242 |
| 2025-01-08 | $66.99 | $67.10 | $66.95 | $67.10 | $67.10 | 2,127 |
| 2025-01-07 | $67.58 | $67.58 | $67.27 | $67.27 | $67.27 | 1,264 |
| 2025-01-06 | $66.79 | $67.46 | $66.79 | $67.42 | $67.42 | 1,741 |
| 2025-01-03 | $66.90 | $67.10 | $66.90 | $67.10 | $67.10 | 593 |
| 2025-01-02 | $67.95 | $67.95 | $66.74 | $66.88 | $66.88 | 4,639 |
| 2024-12-31 | $67.57 | $67.57 | $67.31 | $67.37 | $67.37 | 36,361 |
| 2024-12-30 | $67.62 | $67.64 | $67.50 | $67.56 | $67.56 | 7,493 |
| 2024-12-27 | $67.65 | $67.70 | $67.62 | $67.64 | $67.64 | 1,929 |
| 2024-12-26 | $68.24 | $68.24 | $67.56 | $67.66 | $67.66 | 1,456 |
| 2024-12-24 | $67.52 | $67.57 | $67.52 | $67.57 | $67.57 | 553 |
| 2024-12-23 | $68.21 | $68.21 | $67.52 | $67.68 | $67.68 | 2,652 |
| 2024-12-20 | $67.84 | $67.94 | $67.78 | $67.85 | $67.85 | 2,395 |
| 2024-12-19 | $67.28 | $67.46 | $67.28 | $67.46 | $67.46 | 2,563 |
| 2024-12-18 | $68.96 | $68.96 | $67.39 | $67.41 | $67.41 | 4,861 |
| 2024-12-17 | $70.08 | $70.08 | $70.05 | $70.05 | $68.30 | 738 |
| 2024-12-16 | $70.09 | $70.18 | $70.09 | $70.17 | $68.42 | 1,259 |
| 2024-12-13 | $70.08 | $70.10 | $70.08 | $70.10 | $70.10 | 2,078 |
| 2024-12-12 | $72.00 | $72.00 | $70.01 | $70.05 | $70.05 | 2,552 |
| 2024-12-11 | $70.38 | $70.38 | $70.32 | $70.32 | $70.32 | 2,980 |
| 2024-12-10 | $69.32 | $70.44 | $69.32 | $70.44 | $70.44 | 1,251 |
| 2024-12-09 | $70.70 | $70.72 | $70.65 | $70.70 | $70.70 | 3,481 |
| 2024-12-06 | $70.81 | $70.81 | $70.65 | $70.79 | $70.79 | 3,617 |
| 2024-12-05 | $70.01 | $70.85 | $70.01 | $70.77 | $70.77 | 640 |
| 2024-12-04 | $71.08 | $71.08 | $70.46 | $70.55 | $70.55 | 4,002 |
| 2024-12-03 | $71.38 | $71.38 | $70.47 | $70.56 | $70.56 | 1,659 |
| 2024-12-02 | $71.05 | $71.05 | $70.43 | $70.54 | $70.54 | 654 |
| 2024-11-29 | $70.74 | $70.75 | $70.74 | $70.75 | $70.75 | 1,349 |
| 2024-11-27 | $70.63 | $70.63 | $70.49 | $70.56 | $70.56 | 1,264 |
| 2024-11-26 | $69.99 | $70.06 | $69.97 | $70.06 | $70.06 | 1,624 |
| 2024-11-25 | $70.05 | $70.34 | $69.90 | $70.08 | $70.08 | 5,384 |
| 2024-11-22 | $69.60 | $69.70 | $69.60 | $69.65 | $69.65 | 1,146 |
| 2024-11-21 | $69.85 | $69.85 | $69.85 | $69.85 | $69.85 | 319 |
| 2024-11-20 | $70.04 | $70.09 | $70.04 | $70.09 | $70.09 | 1,074 |
| 2024-11-19 | $70.32 | $70.37 | $70.27 | $70.35 | $70.35 | 1,115 |
| 2024-11-18 | $70.80 | $70.80 | $70.38 | $70.38 | $70.38 | 555 |
| 2024-11-15 | $69.80 | $70.12 | $69.80 | $69.98 | $69.98 | 1,555 |
| 2024-11-14 | $70.20 | $70.20 | $69.84 | $69.84 | $69.84 | 334 |
| 2024-11-13 | $70.14 | $70.14 | $70.11 | $70.11 | $70.11 | 540 |
| 2024-11-12 | $70.51 | $70.51 | $70.51 | $70.51 | $70.51 | 185 |
| 2024-11-11 | $70.79 | $70.79 | $70.79 | $70.79 | $70.79 | 317 |
| 2024-11-08 | $71.30 | $71.30 | $70.95 | $71.14 | $71.14 | 474 |
| 2024-11-07 | $72.13 | $72.13 | $71.35 | $71.43 | $71.43 | 4,402 |
| 2024-11-06 | $71.73 | $71.73 | $70.37 | $70.92 | $70.92 | 5,700 |
| 2024-11-05 | $72.58 | $72.58 | $72.00 | $72.04 | $72.04 | 1,368 |
| 2024-11-04 | $71.68 | $71.75 | $71.68 | $71.75 | $71.75 | 700 |
| 2024-11-01 | $71.54 | $71.54 | $71.45 | $71.46 | $71.46 | 2,800 |
| 2024-10-31 | $71.64 | $71.69 | $71.64 | $71.69 | $71.69 | 345 |
| 2024-10-30 | $71.76 | $71.76 | $71.63 | $71.63 | $71.63 | 934 |
| 2024-10-29 | $71.37 | $71.47 | $71.37 | $71.47 | $71.47 | 1,050 |
| 2024-10-28 | $72.38 | $72.38 | $71.53 | $71.53 | $71.53 | 960 |
| 2024-10-25 | $71.59 | $71.64 | $71.46 | $71.46 | $71.46 | 3,399 |
| 2024-10-24 | $71.63 | $71.72 | $71.63 | $71.72 | $71.72 | 1,450 |
| 2024-10-23 | $71.45 | $71.45 | $71.45 | $71.45 | $71.45 | 340 |
| 2024-10-22 | $71.72 | $71.72 | $71.66 | $71.68 | $71.68 | 474 |
| 2024-10-21 | $71.31 | $71.89 | $71.31 | $71.65 | $71.65 | 2,018 |
| 2024-10-18 | $72.17 | $72.23 | $72.08 | $72.08 | $72.08 | 7,662 |
| 2024-10-17 | $71.93 | $71.97 | $71.93 | $71.93 | $71.93 | 2,972 |
| 2024-10-16 | $71.99 | $72.02 | $71.95 | $71.96 | $71.96 | 3,631 |
| 2024-10-15 | $72.21 | $72.21 | $72.21 | $72.21 | $72.21 | 271 |
| 2024-10-14 | $72.05 | $72.43 | $72.05 | $72.27 | $72.27 | 6,862 |
| 2024-10-11 | $72.48 | $72.62 | $72.48 | $72.53 | $72.53 | 4,800 |
| 2024-10-10 | $72.26 | $72.39 | $72.26 | $72.39 | $72.39 | 6,964 |
| 2024-10-09 | $71.70 | $72.47 | $71.70 | $72.35 | $72.35 | 752 |
| 2024-10-08 | $71.91 | $72.61 | $71.91 | $72.61 | $72.61 | 454 |
| 2024-10-07 | $72.64 | $72.64 | $72.58 | $72.61 | $72.61 | 1,811 |
| 2024-10-04 | $73.15 | $73.15 | $72.67 | $72.67 | $72.67 | 405 |
| 2024-10-03 | $73.18 | $73.22 | $73.16 | $73.16 | $73.16 | 506 |
| 2024-10-02 | $72.78 | $73.42 | $72.78 | $73.42 | $73.42 | 482 |
| 2024-10-01 | $74.03 | $74.03 | $73.64 | $73.70 | $73.70 | 2,299 |
| 2024-09-30 | $74.18 | $74.22 | $73.93 | $73.98 | $73.98 | 766 |
| 2024-09-27 | $74.34 | $74.34 | $74.00 | $74.24 | $74.24 | 23,111 |
| 2024-09-26 | $74.11 | $74.11 | $73.86 | $73.98 | $73.98 | 15,100 |
| 2024-09-25 | $74.07 | $74.07 | $73.79 | $73.79 | $73.79 | 1,174 |
| 2024-09-24 | $73.88 | $74.14 | $73.88 | $74.06 | $74.06 | 22,742 |
| 2024-09-23 | $73.77 | $73.77 | $73.66 | $73.68 | $73.68 | 27,175 |
| 2024-09-20 | $73.83 | $73.83 | $73.83 | $73.83 | $73.83 | 177 |
| 2024-09-19 | $73.57 | $73.90 | $73.57 | $73.81 | $73.81 | 500 |
| 2024-09-18 | $73.66 | $74.02 | $73.39 | $73.42 | $73.42 | 3,509 |
| 2024-09-17 | $73.59 | $73.59 | $73.37 | $73.47 | $73.47 | 13,424 |
| 2024-09-16 | $73.61 | $73.73 | $73.27 | $73.54 | $73.54 | 78,418 |
| 2024-09-13 | $73.48 | $73.49 | $73.38 | $73.42 | $73.42 | 1,238 |
| 2024-09-12 | $73.23 | $73.28 | $73.22 | $73.28 | $73.28 | 132,976 |
| 2024-09-11 | $71.98 | $73.10 | $71.98 | $72.95 | $72.95 | 7,695 |
| 2024-09-10 | $72.94 | $73.03 | $72.94 | $73.03 | $73.03 | 711 |
| 2024-09-09 | $72.29 | $73.09 | $72.29 | $72.97 | $72.97 | 1,459 |
| 2024-09-06 | $73.34 | $73.50 | $73.18 | $73.24 | $73.24 | 2,456 |
| 2024-09-05 | $73.30 | $73.38 | $73.30 | $73.32 | $73.32 | 475 |
| 2024-09-04 | $73.07 | $73.22 | $73.02 | $73.12 | $73.12 | 3,954 |
| 2024-09-03 | $72.83 | $72.84 | $72.72 | $72.84 | $72.84 | 7,289 |
| 2024-08-30 | $72.34 | $73.16 | $72.34 | $72.90 | $72.90 | 1,818 |
| 2024-08-29 | $73.24 | $73.24 | $73.24 | $73.24 | $73.24 | 210 |
| 2024-08-28 | $73.28 | $73.38 | $73.27 | $73.38 | $73.38 | 2,750 |
| 2024-08-27 | $74.23 | $74.23 | $73.51 | $73.65 | $73.65 | 2,327 |
| 2024-08-26 | $73.61 | $73.61 | $73.44 | $73.46 | $73.46 | 3,040 |
| 2024-08-23 | $73.61 | $73.63 | $73.61 | $73.63 | $73.63 | 999 |
| 2024-08-22 | $72.95 | $72.95 | $72.82 | $72.82 | $72.82 | 1,614 |
| 2024-08-21 | $73.05 | $73.37 | $73.05 | $73.35 | $73.35 | 2,115 |
| 2024-08-20 | $73.56 | $73.56 | $73.04 | $73.13 | $73.13 | 1,973 |
| 2024-08-19 | $73.00 | $73.00 | $72.31 | $72.75 | $72.75 | 12,430 |
| 2024-08-16 | $71.47 | $72.36 | $71.47 | $72.28 | $72.28 | 19,113 |
| 2024-08-15 | $71.98 | $71.98 | $71.87 | $71.92 | $71.92 | 676 |
| 2024-08-14 | $72.31 | $72.31 | $72.23 | $72.23 | $72.23 | 695 |
| 2024-08-13 | $72.06 | $72.29 | $72.06 | $72.21 | $72.21 | 4,346 |
| 2024-08-12 | $71.67 | $71.69 | $71.59 | $71.69 | $71.69 | 4,126 |
| 2024-08-09 | $71.84 | $71.84 | $71.73 | $71.73 | $71.73 | 6,474 |
| 2024-08-08 | $70.76 | $71.62 | $70.76 | $71.52 | $71.52 | 1,322 |
| 2024-08-07 | $71.62 | $71.66 | $71.51 | $71.55 | $71.55 | 1,841 |
| 2024-08-06 | $72.36 | $72.36 | $71.67 | $71.72 | $71.72 | 2,342 |
| 2024-08-05 | $72.00 | $72.00 | $71.58 | $71.81 | $71.81 | 5,583 |
| 2024-08-02 | $71.55 | $71.55 | $71.43 | $71.51 | $71.51 | 2,923 |
| 2024-08-01 | $70.66 | $70.66 | $70.63 | $70.63 | $70.63 | 555 |
| 2024-07-31 | $70.89 | $70.93 | $70.79 | $70.79 | $70.79 | 1,410 |
| 2024-07-30 | $70.56 | $70.63 | $70.41 | $70.48 | $70.48 | 30,485 |
| 2024-07-29 | $70.64 | $70.64 | $70.57 | $70.57 | $70.57 | 671 |
| 2024-07-26 | $71.59 | $71.59 | $70.74 | $70.79 | $70.79 | 1,830 |
| 2024-07-25 | $71.41 | $71.41 | $70.66 | $70.67 | $70.67 | 2,382 |
| 2024-07-24 | $70.85 | $70.87 | $70.66 | $70.68 | $70.68 | 1,372 |
| 2024-07-23 | $70.65 | $70.69 | $70.65 | $70.69 | $70.69 | 1,151 |
| 2024-07-22 | $70.69 | $70.70 | $70.54 | $70.60 | $70.60 | 2,273 |
| 2024-07-19 | $70.74 | $70.74 | $70.71 | $70.71 | $70.71 | 513 |
| 2024-07-18 | $71.06 | $71.14 | $70.95 | $71.03 | $71.03 | 10,965 |
| 2024-07-17 | $71.33 | $71.33 | $71.11 | $71.21 | $71.21 | 15,944 |
| 2024-07-16 | $70.78 | $70.93 | $70.70 | $70.93 | $70.93 | 5,538 |
| 2024-07-15 | $70.97 | $70.97 | $70.79 | $70.89 | $70.89 | 3,098 |
| 2024-07-12 | $71.07 | $71.07 | $71.03 | $71.03 | $71.03 | 1,326 |
| 2024-07-11 | $70.75 | $70.75 | $70.68 | $70.72 | $70.72 | 2,274 |
| 2024-07-10 | $70.22 | $70.35 | $70.22 | $70.28 | $70.28 | 3,351 |
| 2024-07-09 | $70.34 | $70.34 | $70.12 | $70.21 | $70.21 | 1,963 |
| 2024-07-08 | $69.67 | $70.24 | $69.67 | $70.18 | $70.18 | 1,094 |
| 2024-07-05 | $70.02 | $70.36 | $70.02 | $70.27 | $70.27 | 931 |
| 2024-07-03 | $69.55 | $70.02 | $69.52 | $69.87 | $69.87 | 1,016 |
| 2024-07-02 | $68.87 | $69.61 | $68.87 | $69.52 | $69.52 | 5,893 |
| 2024-07-01 | $69.60 | $69.60 | $69.38 | $69.46 | $69.46 | 486 |
| 2024-06-28 | $69.63 | $69.64 | $69.49 | $69.49 | $69.49 | 6,442 |
| 2024-06-27 | $69.49 | $69.53 | $69.45 | $69.45 | $69.45 | 6,993 |
| 2024-06-26 | $69.43 | $69.43 | $69.34 | $69.37 | $69.37 | 5,046 |
| 2024-06-25 | $69.76 | $69.78 | $69.70 | $69.78 | $69.78 | 1,437 |
| 2024-06-24 | $69.14 | $69.85 | $69.14 | $69.75 | $69.75 | 10,091 |
| 2024-06-21 | $69.64 | $69.67 | $69.55 | $69.59 | $69.59 | 15,445 |
| 2024-06-20 | $69.82 | $69.82 | $69.65 | $69.74 | $69.74 | 661 |
| 2024-06-18 | $69.91 | $69.91 | $69.60 | $69.76 | $69.76 | 46,796 |
| 2024-06-17 | $70.54 | $70.54 | $69.70 | $69.75 | $69.75 | 1,595 |
| 2024-06-14 | $69.61 | $69.72 | $69.29 | $69.68 | $69.68 | 6,861 |
| 2024-06-13 | $69.94 | $69.94 | $69.77 | $69.77 | $69.77 | 2,134 |
| 2024-06-12 | $70.45 | $70.45 | $70.09 | $70.09 | $70.09 | 1,442 |
| 2024-06-11 | $69.60 | $69.66 | $69.60 | $69.65 | $69.65 | 51,257 |
| 2024-06-10 | $69.70 | $69.70 | $69.67 | $69.70 | $69.70 | 2,321 |
| 2024-06-07 | $69.82 | $69.90 | $69.82 | $69.90 | $69.90 | 1,084 |
| 2024-06-06 | $70.42 | $70.46 | $70.42 | $70.46 | $70.46 | 2,638 |
| 2024-06-05 | $70.46 | $70.46 | $70.38 | $70.38 | $70.38 | 821 |
| 2024-06-04 | $70.44 | $70.47 | $70.35 | $70.47 | $70.47 | 2,274 |
| 2024-06-03 | $70.30 | $70.54 | $70.30 | $70.54 | $70.54 | 9,242 |
| 2024-05-31 | $70.20 | $70.20 | $70.01 | $70.09 | $70.09 | 1,140 |
| 2024-05-30 | $69.37 | $69.96 | $69.37 | $69.82 | $69.82 | 5,533 |
| 2024-05-29 | $69.70 | $69.75 | $69.70 | $69.75 | $69.75 | 527 |
| 2024-05-28 | $70.29 | $70.29 | $70.13 | $70.15 | $70.15 | 912 |
| 2024-05-24 | $69.98 | $70.05 | $69.98 | $70.01 | $70.01 | 13,095 |
| 2024-05-23 | $69.79 | $69.82 | $69.79 | $69.82 | $69.82 | 488 |
| 2024-05-22 | $70.03 | $70.03 | $69.91 | $69.91 | $69.91 | 693 |
| 2024-05-21 | $70.20 | $70.20 | $70.11 | $70.16 | $70.16 | 1,457 |
| 2024-05-20 | $70.03 | $70.13 | $70.03 | $70.06 | $70.06 | 2,156 |
| 2024-05-17 | $70.20 | $70.20 | $70.15 | $70.15 | $70.15 | 1,125 |
| 2024-05-16 | $70.16 | $70.27 | $70.16 | $70.23 | $70.23 | 30,631 |
| 2024-05-15 | $70.31 | $70.38 | $70.29 | $70.35 | $70.35 | 24,385 |
| 2024-05-14 | $69.84 | $69.84 | $69.84 | $69.84 | $69.84 | 338 |
| 2024-05-13 | $69.72 | $69.72 | $69.61 | $69.66 | $69.66 | 602 |
| 2024-05-10 | $69.67 | $70.00 | $69.49 | $69.50 | $69.50 | 6,061 |
| 2024-05-09 | $69.56 | $69.61 | $69.51 | $69.61 | $69.61 | 1,698 |
| 2024-05-08 | $69.40 | $69.44 | $69.40 | $69.44 | $69.44 | 186 |
| 2024-05-07 | $69.71 | $69.71 | $69.49 | $69.50 | $69.50 | 958 |
| 2024-05-06 | $69.75 | $69.75 | $69.57 | $69.63 | $69.63 | 4,132 |
| 2024-05-03 | $69.88 | $69.88 | $69.67 | $69.72 | $69.72 | 410 |
| 2024-05-02 | $68.91 | $69.33 | $68.91 | $69.28 | $69.28 | 9,456 |
| 2024-05-01 | $68.73 | $69.04 | $68.73 | $68.85 | $68.85 | 1,186 |
| 2024-04-30 | $68.71 | $68.71 | $68.61 | $68.61 | $68.61 | 1,048 |
| 2024-04-29 | $68.96 | $69.20 | $68.90 | $69.13 | $69.13 | 4,474 |
| 2024-04-26 | $68.86 | $68.90 | $68.86 | $68.90 | $68.90 | 2,992 |
| 2024-04-25 | $69.00 | $69.09 | $69.00 | $69.09 | $69.09 | 428 |
| 2024-04-24 | $68.66 | $68.98 | $68.63 | $68.96 | $68.96 | 11,133 |
| 2024-04-23 | $69.05 | $69.19 | $69.05 | $69.13 | $69.13 | 2,167 |
| 2024-04-22 | $68.52 | $68.78 | $68.52 | $68.73 | $68.73 | 681 |
| 2024-04-19 | $68.77 | $68.79 | $68.67 | $68.77 | $68.77 | 906 |
| 2024-04-18 | $68.79 | $68.79 | $68.72 | $68.75 | $68.75 | 2,875 |
| 2024-04-17 | $68.71 | $68.80 | $68.67 | $68.74 | $68.74 | 3,919 |
| 2024-04-16 | $68.73 | $68.73 | $68.59 | $68.69 | $68.69 | 3,477 |
| 2024-04-15 | $68.85 | $68.91 | $68.74 | $68.75 | $68.75 | 3,710 |
| 2024-04-12 | $69.04 | $69.04 | $68.86 | $68.90 | $68.90 | 3,790 |
| 2024-04-11 | $69.24 | $69.35 | $69.24 | $69.34 | $69.34 | 1,066 |
| 2024-04-10 | $69.25 | $69.58 | $69.25 | $69.40 | $69.40 | 2,303 |
| 2024-04-09 | $69.65 | $70.31 | $69.65 | $70.23 | $70.23 | 2,185 |
| 2024-04-08 | $70.14 | $70.19 | $70.09 | $70.09 | $70.09 | 1,607 |
| 2024-04-05 | $70.03 | $70.05 | $69.84 | $70.00 | $70.00 | 6,360 |
| 2024-04-04 | $70.33 | $70.33 | $70.02 | $70.02 | $70.02 | 1,436 |
| 2024-04-03 | $69.82 | $70.14 | $69.82 | $70.14 | $70.14 | 2,257 |
| 2024-04-02 | $69.65 | $69.73 | $69.61 | $69.71 | $69.71 | 9,776 |
| 2024-04-01 | $70.00 | $70.00 | $69.48 | $69.52 | $69.52 | 11,184 |
| 2024-03-28 | $69.96 | $69.96 | $69.86 | $69.89 | $69.89 | 2,805 |
| 2024-03-27 | $70.14 | $70.17 | $70.06 | $70.17 | $70.17 | 1,910 |
| 2024-03-26 | $70.06 | $70.18 | $70.03 | $70.14 | $70.14 | 21,982 |
| 2024-03-25 | $70.50 | $70.50 | $70.10 | $70.21 | $70.21 | 6,882 |
| 2024-03-22 | $69.98 | $69.98 | $69.91 | $69.92 | $69.92 | 1,448 |
| 2024-03-21 | $70.37 | $70.38 | $70.36 | $70.38 | $70.38 | 742 |
| 2024-03-20 | $70.18 | $70.64 | $70.16 | $70.63 | $70.63 | 2,671 |
| 2024-03-19 | $70.30 | $70.30 | $70.30 | $70.30 | $70.30 | 170 |
| 2024-03-18 | $70.36 | $70.45 | $70.27 | $70.30 | $70.30 | 3,671 |
| 2024-03-15 | $70.43 | $70.48 | $70.43 | $70.48 | $70.48 | 297 |
| 2024-03-14 | $70.69 | $70.73 | $70.45 | $70.50 | $70.50 | 1,775 |
| 2024-03-13 | $70.99 | $71.02 | $70.95 | $70.95 | $70.95 | 762 |
| 2024-03-12 | $70.80 | $70.93 | $70.77 | $70.84 | $70.84 | 3,920 |
| 2024-03-11 | $71.05 | $71.05 | $70.93 | $71.00 | $71.00 | 1,526 |
| 2024-03-08 | $71.34 | $71.34 | $71.12 | $71.19 | $71.19 | 30,162 |
| 2024-03-07 | $70.76 | $71.01 | $70.76 | $70.94 | $70.94 | 9,228 |
| 2024-03-06 | $70.69 | $70.69 | $70.55 | $70.55 | $70.55 | 2,589 |
| 2024-03-05 | $70.30 | $70.30 | $70.30 | $70.30 | $70.30 | 170 |
| 2024-03-04 | $70.24 | $70.24 | $70.18 | $70.18 | $70.18 | 630 |
| 2024-03-01 | $70.10 | $70.32 | $70.10 | $70.15 | $70.15 | 3,183 |
| 2024-02-29 | $70.28 | $70.28 | $70.03 | $70.03 | $70.03 | 1,328 |
| 2024-02-28 | $70.13 | $70.13 | $70.03 | $70.03 | $70.03 | 4,968 |
| 2024-02-27 | $70.19 | $70.28 | $70.06 | $70.19 | $70.19 | 9,682 |
| 2024-02-26 | $70.26 | $70.26 | $70.15 | $70.22 | $70.22 | 2,728 |
| 2024-02-23 | $70.22 | $70.22 | $70.13 | $70.13 | $70.13 | 1,698 |
| 2024-02-22 | $70.16 | $70.23 | $69.96 | $70.10 | $70.10 | 5,367 |
| 2024-02-21 | $70.14 | $70.15 | $70.00 | $70.09 | $70.09 | 3,914 |
| 2024-02-20 | $70.11 | $70.23 | $70.05 | $70.10 | $70.10 | 2,191 |
| 2024-02-16 | $69.75 | $69.94 | $69.73 | $69.83 | $69.83 | 3,717 |
| 2024-02-15 | $69.87 | $69.94 | $69.87 | $69.87 | $69.87 | 1,944 |
| 2024-02-14 | $69.55 | $69.64 | $69.32 | $69.59 | $69.59 | 3,892 |
| 2024-02-13 | $69.55 | $69.60 | $69.22 | $69.30 | $69.30 | 2,091 |
| 2024-02-12 | $70.06 | $70.06 | $70.01 | $70.01 | $70.01 | 316 |
| 2024-02-09 | $70.01 | $70.01 | $69.94 | $70.00 | $70.00 | 921 |
| 2024-02-08 | $69.87 | $69.90 | $69.87 | $69.89 | $69.89 | 669 |
| 2024-02-07 | $70.12 | $70.12 | $69.93 | $69.94 | $69.94 | 3,688 |
| 2024-02-06 | $70.02 | $70.06 | $69.98 | $70.06 | $70.06 | 2,632 |
| 2024-02-05 | $69.80 | $69.80 | $69.72 | $69.72 | $69.72 | 670 |
| 2024-02-02 | $70.31 | $70.31 | $70.07 | $70.07 | $70.07 | 359 |
| 2024-02-01 | $70.41 | $70.81 | $70.35 | $70.81 | $70.81 | 3,714 |
| 2024-01-31 | $70.64 | $70.84 | $70.37 | $70.37 | $70.37 | 2,910 |
| 2024-01-30 | $70.45 | $70.55 | $70.45 | $70.50 | $70.50 | 2,910 |
| 2024-01-29 | $70.50 | $70.50 | $70.50 | $70.50 | $70.50 | 197 |
| 2024-01-26 | $70.58 | $70.58 | $70.44 | $70.47 | $70.47 | 858 |
| 2024-01-25 | $70.48 | $70.48 | $70.30 | $70.42 | $70.42 | 8,608 |
| 2024-01-24 | $70.54 | $70.54 | $70.40 | $70.45 | $70.45 | 7,211 |
| 2024-01-23 | $70.13 | $70.16 | $70.06 | $70.12 | $70.12 | 3,686 |
| 2024-01-22 | $70.42 | $70.47 | $70.22 | $70.31 | $70.31 | 8,053 |
| 2024-01-19 | $70.44 | $70.44 | $70.39 | $70.39 | $70.39 | 282 |
| 2024-01-18 | $70.26 | $70.32 | $70.20 | $70.21 | $70.21 | 1,880 |
| 2024-01-17 | $70.13 | $70.25 | $70.13 | $70.23 | $70.23 | 1,031 |
| 2024-01-16 | $70.53 | $70.53 | $70.40 | $70.40 | $70.40 | 1,763 |
| 2024-01-12 | $71.34 | $71.39 | $71.12 | $71.12 | $71.12 | 7,242 |
| 2024-01-11 | $70.92 | $71.14 | $70.92 | $71.14 | $71.14 | 585 |
| 2024-01-10 | $71.01 | $71.10 | $71.01 | $71.04 | $71.04 | 2,119 |
| 2024-01-09 | $70.97 | $71.11 | $70.94 | $70.94 | $70.94 | 5,047 |
| 2024-01-08 | $70.94 | $71.23 | $70.94 | $71.20 | $71.20 | 1,419 |
| 2024-01-05 | $71.08 | $71.43 | $70.99 | $70.99 | $70.99 | 1,551 |
| 2024-01-04 | $71.15 | $71.16 | $71.09 | $71.11 | $71.11 | 615 |
| 2024-01-03 | $71.24 | $71.24 | $71.11 | $71.15 | $71.15 | 922 |
| 2024-01-02 | $71.59 | $71.85 | $71.31 | $71.31 | $71.31 | 3,151 |
| 2023-12-29 | $72.30 | $72.30 | $72.07 | $72.07 | $72.07 | 1,574 |
| 2023-12-28 | $72.38 | $72.50 | $72.22 | $72.23 | $72.23 | 2,660 |
| 2023-12-27 | $72.35 | $72.47 | $72.35 | $72.40 | $72.40 | 2,020 |
| 2023-12-26 | $71.98 | $72.02 | $71.98 | $72.02 | $72.02 | 1,109 |
| 2023-12-22 | $72.03 | $72.03 | $71.77 | $71.85 | $71.85 | 14,020 |
| 2023-12-21 | $71.56 | $71.70 | $71.48 | $71.58 | $71.58 | 5,350 |
| 2023-12-20 | $71.34 | $71.37 | $71.10 | $71.14 | $71.14 | 1,889 |
| 2023-12-19 | $71.24 | $71.35 | $71.22 | $71.35 | $71.35 | 3,853 |
| 2023-12-18 | $71.14 | $71.14 | $70.90 | $70.99 | $70.99 | 4,545 |
| 2023-12-15 | $71.08 | $71.08 | $70.89 | $70.92 | $70.92 | 3,603 |
| 2023-12-14 | $71.30 | $71.33 | $71.21 | $71.25 | $71.25 | 11,045 |
| 2023-12-13 | $70.04 | $70.73 | $69.97 | $70.70 | $70.70 | 3,393 |
| 2023-12-12 | $69.83 | $69.91 | $69.81 | $69.85 | $69.85 | 3,486 |
| 2023-12-11 | $69.74 | $69.74 | $69.65 | $69.69 | $69.69 | 15,794 |
| 2023-12-08 | $69.84 | $69.88 | $69.77 | $69.85 | $69.85 | 2,683 |
| 2023-12-07 | $69.93 | $70.34 | $69.80 | $70.28 | $70.28 | 5,685 |
| 2023-12-06 | $69.98 | $70.03 | $69.82 | $69.82 | $69.82 | 2,959 |
| 2023-12-05 | $70.05 | $70.05 | $69.93 | $70.00 | $70.00 | 7,854 |
| 2023-12-04 | $70.07 | $70.10 | $69.90 | $70.07 | $70.07 | 18,866 |
| 2023-12-01 | $70.07 | $70.33 | $70.07 | $70.33 | $70.33 | 636 |
| 2023-11-30 | $70.16 | $70.16 | $69.98 | $70.12 | $70.12 | 5,379 |
| 2023-11-29 | $70.66 | $70.67 | $70.50 | $70.55 | $70.55 | 4,296 |
| 2023-11-28 | $70.39 | $70.56 | $70.39 | $70.56 | $70.56 | 1,991 |
| 2023-11-27 | $70.03 | $70.14 | $70.03 | $70.12 | $70.12 | 2,329 |
| 2023-11-24 | $69.69 | $70.04 | $69.69 | $69.93 | $69.93 | 3,808 |
| 2023-11-22 | $69.69 | $69.70 | $69.69 | $69.70 | $69.70 | 340 |
| 2023-11-21 | $70.11 | $70.11 | $69.90 | $70.00 | $70.00 | 11,105 |
| 2023-11-20 | $69.95 | $70.11 | $69.95 | $70.08 | $70.08 | 1,141 |
| 2023-11-17 | $69.50 | $69.75 | $69.50 | $69.75 | $69.75 | 3,071 |
| 2023-11-16 | $69.47 | $69.47 | $69.33 | $69.33 | $69.33 | 3,100 |
| 2023-11-15 | $69.31 | $69.31 | $69.22 | $69.28 | $69.28 | 2,360 |
| 2023-11-14 | $69.00 | $69.48 | $69.00 | $69.48 | $69.48 | 2,409 |
| 2023-11-13 | $68.30 | $68.30 | $68.28 | $68.28 | $68.28 | 547 |
| 2023-11-10 | $68.18 | $68.26 | $68.17 | $68.26 | $68.26 | 1,154 |
| 2023-11-09 | $68.26 | $68.26 | $68.08 | $68.08 | $68.08 | 948 |
| 2023-11-08 | $68.35 | $68.42 | $68.34 | $68.40 | $68.40 | 4,680 |
| 2023-11-07 | $68.27 | $68.39 | $68.27 | $68.33 | $68.33 | 621 |
| 2023-11-06 | $68.56 | $68.56 | $68.53 | $68.53 | $68.53 | 402 |
| 2023-11-03 | $68.37 | $68.59 | $68.37 | $68.59 | $68.59 | 1,658 |
| 2023-11-02 | $67.99 | $67.99 | $67.76 | $67.82 | $67.82 | 13,695 |
| 2023-11-01 | $67.27 | $67.54 | $67.14 | $67.43 | $67.43 | 49,916 |
| 2023-10-31 | $67.53 | $67.53 | $67.25 | $67.30 | $67.30 | 894 |
| 2023-10-30 | $67.64 | $67.73 | $67.56 | $67.73 | $67.73 | 1,031 |
| 2023-10-27 | $67.41 | $67.41 | $67.38 | $67.38 | $67.38 | 250 |
| 2023-10-26 | $67.27 | $67.44 | $67.17 | $67.34 | $67.34 | 7,899 |
| 2023-10-25 | $67.31 | $67.31 | $67.27 | $67.27 | $67.27 | 688 |
| 2023-10-24 | $67.64 | $67.64 | $67.37 | $67.40 | $67.40 | 1,633 |
| 2023-10-23 | $67.64 | $67.86 | $67.64 | $67.81 | $67.81 | 962 |
| 2023-10-20 | $67.50 | $67.52 | $67.48 | $67.48 | $67.48 | 4,068 |
| 2023-10-19 | $67.36 | $67.47 | $67.31 | $67.47 | $67.47 | 1,653 |
| 2023-10-18 | $67.31 | $67.31 | $67.17 | $67.17 | $67.17 | 10,779 |
| 2023-10-17 | $67.35 | $67.53 | $67.35 | $67.37 | $67.37 | 482 |
| 2023-10-16 | $67.51 | $67.52 | $67.51 | $67.52 | $67.52 | 657 |
| 2023-10-13 | $67.34 | $67.34 | $67.18 | $67.21 | $67.21 | 988 |
| 2023-10-12 | $67.47 | $67.47 | $67.27 | $67.28 | $67.28 | 1,126 |
| 2023-10-11 | $67.96 | $67.96 | $67.84 | $67.84 | $67.84 | 562 |
| 2023-10-10 | $67.81 | $67.90 | $67.81 | $67.90 | $67.90 | 648 |
| 2023-10-09 | $67.60 | $67.69 | $67.49 | $67.65 | $67.65 | 1,468 |
| 2023-10-06 | $67.32 | $67.77 | $67.32 | $67.66 | $67.66 | 5,719 |
| 2023-10-05 | $67.45 | $67.52 | $67.45 | $67.52 | $67.52 | 3,761 |
| 2023-10-04 | $67.19 | $67.23 | $67.11 | $67.18 | $67.18 | 15,432 |
| 2023-10-03 | $66.94 | $67.06 | $66.88 | $66.94 | $66.94 | 8,014 |
| 2023-10-02 | $67.22 | $67.22 | $67.07 | $67.07 | $67.07 | 2,522 |
| 2023-09-29 | $67.80 | $67.80 | $67.58 | $67.58 | $67.58 | 41,596 |
| 2023-09-28 | $67.67 | $67.67 | $67.54 | $67.54 | $67.54 | 740 |
| 2023-09-27 | $67.37 | $67.37 | $67.05 | $67.22 | $67.22 | 8,810 |
| 2023-09-26 | $67.64 | $67.65 | $67.56 | $67.58 | $67.58 | 3,855 |
| 2023-09-25 | $67.73 | $67.74 | $67.67 | $67.67 | $67.67 | 43,118 |
| 2023-09-22 | $67.98 | $67.98 | $67.91 | $67.91 | $67.91 | 540 |
| 2023-09-21 | $67.79 | $68.06 | $67.79 | $68.02 | $68.02 | 2,616 |
| 2023-09-20 | $68.45 | $68.45 | $67.97 | $67.97 | $67.97 | 6,514 |
| 2023-09-19 | $68.20 | $68.23 | $68.15 | $68.15 | $68.15 | 7,312 |
| 2023-09-18 | $68.07 | $68.16 | $68.05 | $68.16 | $68.16 | 2,675 |
| 2023-09-15 | $68.10 | $68.14 | $68.03 | $68.03 | $68.03 | 3,128 |
| 2023-09-14 | $68.29 | $68.30 | $68.06 | $68.07 | $68.07 | 4,170 |
| 2023-09-13 | $68.40 | $68.48 | $68.36 | $68.37 | $68.37 | 8,236 |
| 2023-09-12 | $68.41 | $68.49 | $68.35 | $68.45 | $68.45 | 2,970 |
| 2023-09-11 | $68.49 | $68.61 | $68.46 | $68.61 | $68.61 | 15,714 |
| 2023-09-08 | $68.29 | $68.29 | $68.22 | $68.22 | $68.22 | 1,913 |
| 2023-09-07 | $68.27 | $68.30 | $68.26 | $68.30 | $68.30 | 3,591 |
| 2023-09-06 | $68.43 | $68.43 | $68.33 | $68.36 | $68.36 | 13,359 |
| 2023-09-05 | $68.64 | $68.64 | $68.39 | $68.39 | $68.39 | 1,758 |
| 2023-09-01 | $69.32 | $69.32 | $68.84 | $68.87 | $68.87 | 2,050 |
| 2023-08-31 | $69.30 | $69.30 | $69.25 | $69.25 | $69.25 | 874 |
| 2023-08-30 | $69.58 | $69.58 | $69.40 | $69.45 | $69.45 | 4,830 |
| 2023-08-29 | $68.68 | $69.31 | $68.68 | $69.24 | $69.24 | 6,864 |
| 2023-08-28 | $68.68 | $68.83 | $68.68 | $68.79 | $68.79 | 8,166 |
| 2023-08-25 | $68.85 | $68.99 | $68.70 | $68.73 | $68.73 | 2,082 |
| 2023-08-24 | $69.11 | $69.11 | $68.87 | $68.87 | $68.87 | 1,647 |
| 2023-08-23 | $68.96 | $69.30 | $68.96 | $69.26 | $69.26 | 2,202 |
| 2023-08-22 | $69.02 | $69.06 | $69.00 | $69.00 | $69.00 | 2,986 |
| 2023-08-21 | $69.09 | $69.19 | $69.09 | $69.19 | $69.19 | 1,108 |
| 2023-08-18 | $69.17 | $69.17 | $68.94 | $69.08 | $69.08 | 13,655 |
| 2023-08-17 | $69.06 | $69.06 | $69.06 | $69.06 | $69.06 | 527 |
| 2023-08-16 | $69.22 | $69.22 | $69.02 | $69.09 | $69.09 | 2,167 |
| 2023-08-15 | $69.41 | $69.42 | $69.28 | $69.28 | $69.28 | 12,457 |
| 2023-08-14 | $69.17 | $69.48 | $69.17 | $69.30 | $69.30 | 18,526 |
| 2023-08-11 | $69.78 | $69.78 | $69.51 | $69.52 | $69.52 | 1,156 |
| 2023-08-10 | $69.96 | $69.96 | $69.81 | $69.81 | $69.81 | 1,926 |
| 2023-08-09 | $69.99 | $70.05 | $69.99 | $70.03 | $70.03 | 3,548 |
| 2023-08-08 | $69.87 | $69.99 | $69.85 | $69.97 | $69.97 | 5,925 |
| 2023-08-07 | $70.18 | $70.25 | $70.18 | $70.21 | $70.21 | 5,221 |
| 2023-08-04 | $70.40 | $70.44 | $70.27 | $70.27 | $70.27 | 716 |
| 2023-08-03 | $69.80 | $69.91 | $69.80 | $69.88 | $69.88 | 10,694 |
| 2023-08-02 | $69.80 | $69.94 | $69.80 | $69.90 | $69.90 | 4,940 |
| 2023-08-01 | $70.09 | $70.12 | $69.98 | $70.12 | $70.12 | 33,841 |
| 2023-07-31 | $70.30 | $70.30 | $70.30 | $70.30 | $70.30 | 127 |
| 2023-07-28 | $70.53 | $70.53 | $70.42 | $70.42 | $70.42 | 978 |
| 2023-07-27 | $70.31 | $70.31 | $70.17 | $70.24 | $70.24 | 1,110 |
| 2023-07-26 | $70.65 | $70.79 | $70.59 | $70.78 | $70.78 | 1,440 |
| 2023-07-25 | $70.58 | $70.58 | $70.56 | $70.56 | $70.56 | 427 |
| 2023-07-24 | $70.65 | $70.78 | $70.62 | $70.62 | $70.62 | 27,583 |
| 2023-07-21 | $70.86 | $70.89 | $70.83 | $70.83 | $70.83 | 1,653 |
| 2023-07-20 | $71.30 | $71.30 | $71.04 | $71.06 | $71.06 | 648 |
| 2023-07-19 | $71.57 | $71.57 | $71.35 | $71.37 | $71.37 | 18,303 |
| 2023-07-18 | $71.70 | $71.70 | $71.62 | $71.63 | $71.63 | 2,442 |
| 2023-07-17 | $71.48 | $71.56 | $71.48 | $71.56 | $71.56 | 1,393 |
| 2023-07-14 | $71.48 | $71.68 | $71.48 | $71.53 | $71.53 | 4,302 |
| 2023-07-13 | $71.52 | $71.69 | $71.40 | $71.66 | $71.66 | 12,977 |
| 2023-07-12 | $70.77 | $70.95 | $70.77 | $70.93 | $70.93 | 759 |
| 2023-07-11 | $70.00 | $70.01 | $69.90 | $69.98 | $69.98 | 5,860 |
| 2023-07-10 | $69.71 | $69.89 | $69.71 | $69.83 | $69.83 | 11,773 |
| 2023-07-07 | $69.60 | $69.75 | $69.58 | $69.69 | $69.69 | 1,968 |
| 2023-07-06 | $69.17 | $69.17 | $68.94 | $69.07 | $69.07 | 1,602 |
| 2023-07-05 | $69.33 | $69.33 | $68.99 | $69.07 | $69.07 | 11,889 |
| 2023-07-03 | $69.32 | $69.48 | $69.31 | $69.36 | $69.36 | 701 |
| 2023-06-30 | $69.41 | $69.43 | $69.25 | $69.25 | $69.25 | 1,054 |
| 2023-06-29 | $69.10 | $69.14 | $69.05 | $69.05 | $69.05 | 9,047 |
| 2023-06-28 | $69.46 | $69.46 | $69.37 | $69.37 | $69.37 | 2,030 |
| 2023-06-27 | $69.72 | $69.72 | $69.61 | $69.67 | $69.67 | 1,482 |
| 2023-06-26 | $69.66 | $69.66 | $69.50 | $69.52 | $69.52 | 8,373 |
| 2023-06-23 | $69.50 | $69.50 | $69.47 | $69.49 | $69.49 | 1,178 |
| 2023-06-22 | $69.94 | $69.94 | $69.73 | $69.78 | $69.78 | 652 |
| 2023-06-21 | $69.72 | $70.01 | $69.72 | $69.98 | $69.98 | 11,863 |
| 2023-06-20 | $69.74 | $69.79 | $69.73 | $69.77 | $69.77 | 2,025 |
| 2023-06-16 | $70.08 | $70.13 | $69.98 | $69.98 | $69.98 | 1,557 |
| 2023-06-15 | $69.88 | $70.08 | $69.88 | $70.05 | $70.05 | 19,605 |
| 2023-06-14 | $69.70 | $69.76 | $69.40 | $69.47 | $69.47 | 5,612 |
| 2023-06-13 | $68.43 | $69.57 | $68.43 | $69.42 | $69.42 | 4,852 |
| 2023-06-12 | $69.29 | $69.29 | $69.17 | $69.26 | $69.26 | 641 |
| 2023-06-09 | $69.34 | $69.34 | $69.29 | $69.29 | $69.29 | 1,347 |
| 2023-06-08 | $68.99 | $69.32 | $68.99 | $69.30 | $69.30 | 1,151 |
| 2023-06-07 | $69.08 | $69.08 | $68.69 | $68.72 | $68.72 | 10,192 |
| 2023-06-06 | $68.66 | $68.84 | $68.66 | $68.79 | $68.79 | 15,723 |
| 2023-06-05 | $68.66 | $68.89 | $68.66 | $68.75 | $68.75 | 94,339 |
| 2023-06-02 | $69.29 | $69.29 | $68.95 | $69.00 | $69.00 | 6,366 |
| 2023-06-01 | $69.00 | $69.38 | $69.00 | $69.33 | $69.33 | 63,630 |
| 2023-05-31 | $68.86 | $68.92 | $68.62 | $68.92 | $68.92 | 1,793 |
| 2023-05-30 | $68.90 | $68.97 | $68.89 | $68.97 | $68.97 | 4,088 |
| 2023-05-26 | $68.78 | $68.81 | $68.53 | $68.58 | $68.58 | 96,632 |
| 2023-05-25 | $68.75 | $68.79 | $68.64 | $68.64 | $68.64 | 36,887 |
| 2023-05-24 | $69.01 | $69.05 | $68.90 | $69.00 | $69.00 | 146,259 |
| 2023-05-23 | $69.29 | $69.29 | $69.29 | $69.29 | $69.29 | 420 |
| 2023-05-22 | $69.47 | $69.66 | $69.47 | $69.51 | $69.51 | 1,701 |
| 2023-05-19 | $69.64 | $69.74 | $69.51 | $69.69 | $69.69 | 4,540 |
| 2023-05-18 | $69.59 | $69.59 | $69.44 | $69.49 | $69.49 | 11,017 |
| 2023-05-17 | $69.89 | $69.95 | $69.88 | $69.91 | $69.91 | 2,961 |
| 2023-05-16 | $70.14 | $70.18 | $70.09 | $70.09 | $70.09 | 16,172 |
| 2023-05-15 | $70.32 | $70.40 | $70.24 | $70.40 | $70.40 | 3,933 |
| 2023-05-12 | $70.49 | $70.49 | $70.08 | $70.08 | $70.08 | 4,084 |
| 2023-05-11 | $70.83 | $70.83 | $70.59 | $70.66 | $70.66 | 43,745 |
| 2023-05-10 | $70.94 | $71.08 | $70.92 | $71.08 | $71.08 | 128,000 |
| 2023-05-09 | $70.77 | $70.78 | $70.68 | $70.78 | $70.78 | 4,147 |
| 2023-05-08 | $71.17 | $71.17 | $71.03 | $71.07 | $71.07 | 12,555 |
| 2023-05-05 | $70.93 | $71.16 | $70.86 | $71.10 | $71.10 | 992 |
| 2023-05-04 | $71.09 | $71.13 | $71.00 | $71.13 | $71.13 | 1,381 |
| 2023-05-03 | $70.93 | $71.03 | $70.93 | $71.03 | $71.03 | 872 |
| 2023-05-02 | $70.31 | $70.67 | $70.31 | $70.67 | $70.67 | 12,025 |
| 2023-05-01 | $70.66 | $70.76 | $70.35 | $70.35 | $70.35 | 18,263 |
| 2023-04-28 | $70.60 | $70.80 | $70.60 | $70.71 | $70.71 | 1,772 |
| 2023-04-27 | $70.67 | $70.78 | $70.59 | $70.68 | $70.68 | 5,096 |
| 2023-04-26 | $71.00 | $71.00 | $70.78 | $70.84 | $70.84 | 5,966 |
| 2023-04-25 | $70.55 | $70.60 | $70.40 | $70.60 | $70.60 | 6,756 |
| 2023-04-24 | $70.52 | $70.76 | $70.52 | $70.65 | $70.65 | 2,302 |
| 2023-04-21 | $70.46 | $70.60 | $70.46 | $70.54 | $70.54 | 48,253 |
| 2023-04-20 | $70.55 | $70.55 | $70.39 | $70.39 | $70.39 | 1,411 |
| 2023-04-19 | $70.50 | $70.50 | $70.32 | $70.38 | $70.38 | 2,207 |
| 2023-04-18 | $70.35 | $70.59 | $70.35 | $70.51 | $70.51 | 2,272 |
| 2023-04-17 | $70.42 | $70.42 | $70.28 | $70.30 | $70.30 | 2,197 |
| 2023-04-14 | $70.58 | $70.65 | $70.58 | $70.65 | $70.65 | 380 |
| 2023-04-13 | $71.19 | $71.23 | $71.19 | $71.23 | $71.23 | 549 |
| 2023-04-12 | $70.73 | $70.85 | $70.69 | $70.81 | $70.81 | 9,239 |
| 2023-04-11 | $70.47 | $70.48 | $70.29 | $70.48 | $70.48 | 993 |
| 2023-04-10 | $70.32 | $70.32 | $70.20 | $70.23 | $70.23 | 1,503 |
| 2023-04-06 | $70.74 | $70.74 | $70.74 | $70.74 | $70.74 | 420 |
| 2023-04-05 | $70.80 | $70.88 | $70.79 | $70.79 | $70.79 | 823 |
| 2023-04-04 | $71.04 | $71.04 | $70.95 | $70.95 | $70.95 | 2,950 |
| 2023-04-03 | $70.45 | $70.71 | $70.36 | $70.67 | $70.67 | 28,619 |
| 2023-03-31 | $70.42 | $70.42 | $70.22 | $70.22 | $70.22 | 2,169 |
| 2023-03-30 | $70.52 | $70.62 | $70.52 | $70.61 | $70.61 | 3,125 |
| 2023-03-29 | $70.35 | $70.37 | $70.22 | $70.25 | $70.25 | 8,806 |
| 2023-03-28 | $70.48 | $70.61 | $70.48 | $70.61 | $70.61 | 2,180 |
| 2023-03-27 | $70.11 | $70.21 | $70.04 | $70.21 | $70.21 | 7,752 |
| 2023-03-24 | $70.34 | $70.34 | $70.14 | $70.14 | $70.14 | 2,190 |
| 2023-03-23 | $70.68 | $70.82 | $70.52 | $70.61 | $70.61 | 4,566 |
| 2023-03-22 | $69.88 | $70.63 | $69.86 | $70.38 | $70.38 | 1,410 |
| 2023-03-21 | $70.07 | $70.07 | $69.76 | $69.87 | $69.87 | 1,906 |
| 2023-03-20 | $70.00 | $70.01 | $69.93 | $69.95 | $69.95 | 8,776 |
| 2023-03-17 | $69.20 | $69.72 | $69.20 | $69.53 | $69.53 | 3,237 |
| 2023-03-16 | $69.03 | $69.18 | $69.01 | $69.08 | $69.08 | 4,725 |
| 2023-03-15 | $69.28 | $69.37 | $68.64 | $68.92 | $68.92 | 16,679 |
| 2023-03-14 | $69.30 | $69.42 | $69.30 | $69.40 | $69.40 | 957 |
| 2023-03-13 | $69.48 | $69.59 | $69.45 | $69.51 | $69.51 | 1,450 |
| 2023-03-10 | $68.60 | $68.93 | $68.54 | $68.57 | $68.57 | 2,157 |
| 2023-03-09 | $68.08 | $68.08 | $68.02 | $68.07 | $68.07 | 1,020 |
| 2023-03-08 | $67.80 | $67.81 | $67.71 | $67.81 | $67.81 | 4,737 |
| 2023-03-07 | $68.20 | $68.20 | $67.76 | $67.76 | $67.76 | 2,445 |
| 2023-03-06 | $68.47 | $68.69 | $68.47 | $68.54 | $68.54 | 11,394 |
| 2023-03-03 | $68.29 | $69.24 | $68.11 | $68.58 | $68.58 | 12,386 |
| 2023-03-02 | $68.14 | $68.28 | $68.11 | $68.15 | $68.15 | 15,320 |
| 2023-03-01 | $68.63 | $68.63 | $68.54 | $68.61 | $68.61 | 1,695 |
| 2023-02-28 | $68.46 | $68.46 | $68.29 | $68.29 | $68.29 | 1,200 |
| 2023-02-27 | $68.38 | $68.50 | $68.37 | $68.46 | $68.46 | 2,714 |
| 2023-02-24 | $68.11 | $68.21 | $68.10 | $68.10 | $68.10 | 20,272 |
| 2023-02-23 | $68.70 | $68.73 | $68.66 | $68.66 | $68.66 | 3,981 |
| 2023-02-22 | $68.75 | $68.80 | $68.64 | $68.73 | $68.73 | 486 |
| 2023-02-21 | $68.87 | $69.01 | $68.80 | $68.80 | $68.80 | 3,183 |
| 2023-02-17 | $69.06 | $69.29 | $69.05 | $69.29 | $69.29 | 454 |
| 2023-02-16 | $69.22 | $69.38 | $69.20 | $69.29 | $69.29 | 3,782 |
| 2023-02-15 | $69.28 | $69.33 | $69.24 | $69.32 | $69.32 | 1,549 |
| 2023-02-14 | $69.70 | $69.81 | $69.69 | $69.80 | $69.80 | 2,251 |
| 2023-02-13 | $69.54 | $69.84 | $69.54 | $69.77 | $69.77 | 5,367 |
| 2023-02-10 | $69.75 | $69.75 | $69.58 | $69.63 | $69.63 | 1,723 |
| 2023-02-09 | $70.08 | $70.08 | $69.92 | $69.96 | $69.96 | 2,438 |
| 2023-02-08 | $69.82 | $69.82 | $69.82 | $69.82 | $69.82 | 149 |
| 2023-02-07 | $69.45 | $69.89 | $69.45 | $69.89 | $69.89 | 6,754 |
| 2023-02-06 | $69.95 | $69.95 | $69.77 | $69.86 | $69.86 | 2,166 |
| 2023-02-03 | $70.82 | $70.91 | $70.38 | $70.38 | $70.38 | 13,770 |
| 2023-02-02 | $71.43 | $71.47 | $71.41 | $71.41 | $71.41 | 20,359 |
| 2023-02-01 | $71.11 | $71.60 | $71.01 | $71.60 | $71.60 | 6,716 |
| 2023-01-31 | $70.89 | $70.89 | $70.89 | $70.89 | $70.89 | 196 |
| 2023-01-30 | $70.80 | $70.80 | $70.76 | $70.76 | $70.76 | 531 |
| 2023-01-27 | $71.05 | $71.09 | $70.94 | $70.99 | $70.99 | 4,953 |
| 2023-01-26 | $71.13 | $71.17 | $70.94 | $71.10 | $71.10 | 18,759 |
| 2023-01-25 | $71.18 | $71.32 | $71.17 | $71.32 | $71.32 | 757 |
| 2023-01-24 | $70.83 | $71.16 | $70.83 | $71.16 | $71.16 | 4,813 |
| 2023-01-23 | $70.97 | $70.98 | $70.91 | $70.91 | $70.91 | 2,158 |
| 2023-01-20 | $70.68 | $71.01 | $70.68 | $70.98 | $70.98 | 1,893 |
| 2023-01-19 | $70.79 | $70.95 | $70.78 | $70.95 | $70.95 | 1,176 |
| 2023-01-18 | $71.24 | $71.24 | $70.76 | $70.80 | $70.80 | 11,579 |
| 2023-01-17 | $70.90 | $70.90 | $70.71 | $70.78 | $70.78 | 6,566 |
| 2023-01-13 | $70.55 | $70.85 | $70.55 | $70.79 | $70.79 | 3,223 |
| 2023-01-12 | $70.56 | $70.92 | $70.19 | $70.86 | $70.86 | 2,515 |
| 2023-01-11 | $70.04 | $70.09 | $69.99 | $70.09 | $70.09 | 6,731 |
| 2023-01-10 | $69.90 | $69.90 | $69.88 | $69.88 | $69.88 | 1,063 |
| 2023-01-09 | $70.00 | $70.09 | $70.00 | $70.00 | $70.00 | 1,332 |
| 2023-01-06 | $69.45 | $69.45 | $69.45 | $69.45 | $69.45 | 211 |
| 2023-01-05 | $68.76 | $68.76 | $68.64 | $68.64 | $68.64 | 38,892 |
| 2023-01-04 | $69.29 | $69.29 | $69.19 | $69.19 | $69.19 | 1,043 |
| 2023-01-03 | $69.08 | $69.08 | $68.77 | $68.78 | $68.78 | 2,040 |
| 2022-12-30 | $69.39 | $69.59 | $69.37 | $69.59 | $69.59 | 3,566 |
| 2022-12-29 | $69.22 | $69.38 | $69.18 | $69.33 | $69.33 | 7,762 |
| 2022-12-28 | $69.11 | $69.13 | $68.81 | $68.84 | $68.84 | 8,500 |
| 2022-12-27 | $69.05 | $69.14 | $69.05 | $69.11 | $69.11 | 2,165 |
| 2022-12-23 | $69.05 | $69.09 | $69.05 | $69.06 | $69.06 | 1,877 |
| 2022-12-22 | $69.01 | $69.09 | $68.90 | $69.09 | $69.09 | 5,899 |
| 2022-12-21 | $69.23 | $69.32 | $69.17 | $69.17 | $69.17 | 1,276 |
| 2022-12-20 | $69.26 | $69.36 | $69.24 | $69.29 | $69.29 | 1,517 |
| 2022-12-19 | $68.98 | $69.00 | $68.92 | $69.00 | $69.00 | 12,742 |
| 2022-12-16 | $68.99 | $69.04 | $68.86 | $68.90 | $68.90 | 10,986 |
| 2022-12-15 | $69.24 | $69.24 | $68.93 | $69.15 | $69.15 | 1,341 |
| 2022-12-14 | $69.54 | $69.91 | $69.54 | $69.82 | $69.82 | 22,613 |
| 2022-12-13 | $69.74 | $69.93 | $69.66 | $69.72 | $69.72 | 5,272 |
| 2022-12-12 | $69.06 | $69.14 | $68.79 | $68.87 | $68.87 | 2,145 |
| 2022-12-09 | $69.08 | $69.21 | $68.97 | $68.97 | $68.97 | 3,516 |
| 2022-12-08 | $68.88 | $69.21 | $68.88 | $69.08 | $69.08 | 22,011 |
| 2022-12-07 | $69.03 | $69.06 | $68.99 | $68.99 | $68.99 | 1,804 |
| 2022-12-06 | $68.94 | $69.03 | $68.66 | $68.76 | $68.76 | 3,614 |
| 2022-12-05 | $69.27 | $69.28 | $68.81 | $68.83 | $68.83 | 1,956 |
| 2022-12-02 | $69.09 | $69.45 | $69.09 | $69.44 | $69.44 | 7,778 |
| 2022-12-01 | $69.34 | $69.36 | $69.23 | $69.36 | $69.36 | 910 |
| 2022-11-30 | $67.80 | $68.56 | $67.76 | $68.45 | $68.45 | 2,885 |
| 2022-11-29 | $67.80 | $67.94 | $67.80 | $67.83 | $67.83 | 4,631 |
| 2022-11-28 | $68.10 | $68.12 | $67.85 | $67.85 | $67.85 | 2,041 |
| 2022-11-25 | $68.22 | $68.22 | $68.19 | $68.19 | $68.19 | 1,405 |
| 2022-11-23 | $68.10 | $68.30 | $68.10 | $68.30 | $68.30 | 850 |
| 2022-11-22 | $67.37 | $67.53 | $67.37 | $67.53 | $67.53 | 3,992 |
| 2022-11-21 | $67.17 | $67.17 | $67.04 | $67.04 | $67.04 | 2,125 |
| 2022-11-18 | $67.85 | $67.93 | $67.71 | $67.71 | $67.71 | 2,413 |
| 2022-11-17 | $67.71 | $67.84 | $67.55 | $67.82 | $67.82 | 1,080 |
| 2022-11-16 | $68.11 | $68.24 | $68.06 | $68.24 | $68.24 | 1,025 |
| 2022-11-15 | $68.07 | $68.25 | $67.76 | $68.12 | $68.12 | 8,015 |
| 2022-11-14 | $67.93 | $67.93 | $67.69 | $67.78 | $67.78 | 1,438 |
| 2022-11-11 | $67.73 | $68.03 | $67.73 | $68.02 | $68.02 | 642 |
| 2022-11-10 | $66.99 | $67.13 | $66.76 | $67.13 | $67.13 | 2,183 |
| 2022-11-09 | $65.48 | $65.48 | $65.46 | $65.46 | $65.46 | 429 |
| 2022-11-08 | $65.92 | $65.99 | $65.90 | $65.90 | $65.90 | 928 |
| 2022-11-07 | $65.39 | $65.62 | $65.39 | $65.58 | $65.58 | 11,373 |
| 2022-11-04 | $65.32 | $65.32 | $65.32 | $65.32 | $65.32 | 228 |
| 2022-11-03 | $64.06 | $64.23 | $64.05 | $64.08 | $64.08 | 2,761 |
| 2022-11-02 | $64.94 | $65.02 | $64.56 | $64.56 | $64.56 | 13,636 |
| 2022-11-01 | $65.23 | $65.23 | $64.75 | $64.85 | $64.85 | 1,602 |
| 2022-10-31 | $64.91 | $64.91 | $64.89 | $64.90 | $64.90 | 294 |
| 2022-10-28 | $65.22 | $65.38 | $65.17 | $65.31 | $65.31 | 20,066 |
| 2022-10-27 | $65.66 | $65.66 | $65.55 | $65.55 | $65.55 | 311 |
| 2022-10-26 | $65.76 | $66.00 | $65.75 | $65.95 | $65.95 | 45,721 |
| 2022-10-25 | $64.77 | $65.17 | $64.77 | $65.17 | $65.17 | 24,374 |
| 2022-10-24 | $64.29 | $64.58 | $64.28 | $64.51 | $64.51 | 6,553 |
| 2022-10-21 | $64.39 | $64.53 | $64.39 | $64.53 | $64.53 | 465 |
| 2022-10-20 | $63.87 | $63.88 | $63.86 | $63.86 | $63.86 | 612 |
| 2022-10-19 | $64.01 | $64.01 | $63.88 | $63.88 | $63.88 | 1,305 |
| 2022-10-18 | $64.46 | $65.35 | $64.42 | $64.48 | $64.48 | 59,006 |
| 2022-10-17 | $64.10 | $64.38 | $64.10 | $64.38 | $64.38 | 2,539 |
| 2022-10-14 | $64.07 | $64.07 | $63.69 | $63.69 | $63.69 | 5,841 |
| 2022-10-13 | $64.10 | $64.31 | $64.10 | $64.15 | $64.15 | 11,666 |
| 2022-10-12 | $63.65 | $63.78 | $63.65 | $63.78 | $63.78 | 2,294 |
| 2022-10-11 | $63.89 | $64.21 | $63.76 | $63.77 | $63.77 | 24,405 |
| 2022-10-10 | $63.84 | $63.91 | $63.71 | $63.77 | $63.77 | 1,361 |
| 2022-10-07 | $64.28 | $64.28 | $64.03 | $64.03 | $64.03 | 403 |
| 2022-10-06 | $64.64 | $64.67 | $64.36 | $64.37 | $64.37 | 1,225 |
| 2022-10-05 | $65.16 | $65.16 | $64.81 | $65.06 | $65.06 | 2,373 |
| 2022-10-04 | $65.51 | $65.75 | $65.51 | $65.75 | $65.75 | 787 |
| 2022-10-03 | $64.65 | $64.80 | $64.65 | $64.80 | $64.80 | 1,642 |
| 2022-09-30 | $64.39 | $64.47 | $63.71 | $64.16 | $64.16 | 305,929 |
| 2022-09-29 | $64.18 | $64.30 | $64.13 | $64.30 | $64.30 | 5,985 |
| 2022-09-28 | $63.32 | $64.20 | $63.32 | $64.09 | $64.09 | 2,112 |
| 2022-09-27 | $63.29 | $63.29 | $63.26 | $63.27 | $63.27 | 1,511 |
| 2022-09-26 | $63.78 | $63.81 | $63.34 | $63.34 | $63.34 | 2,728 |
| 2022-09-23 | $64.45 | $64.45 | $63.94 | $63.99 | $63.99 | 4,593 |
| 2022-09-22 | $65.15 | $65.15 | $65.03 | $65.03 | $65.03 | 33,832 |
| 2022-09-21 | $65.29 | $65.29 | $65.10 | $65.10 | $65.10 | 851 |
| 2022-09-20 | $65.79 | $65.79 | $65.73 | $65.77 | $65.77 | 474 |
| 2022-09-19 | $66.00 | $66.24 | $66.00 | $66.23 | $66.23 | 1,626 |
| 2022-09-16 | $66.18 | $66.21 | $66.18 | $66.21 | $66.21 | 1,046 |
| 2022-09-15 | $66.26 | $66.26 | $66.10 | $66.10 | $66.10 | 3,030 |
| 2022-09-14 | $66.26 | $66.26 | $66.24 | $66.24 | $66.24 | 859 |
| 2022-09-13 | $66.61 | $66.61 | $66.15 | $66.15 | $66.15 | 2,471 |
| 2022-09-12 | $67.01 | $67.43 | $67.01 | $67.27 | $67.27 | 11,364 |
| 2022-09-09 | $66.70 | $66.90 | $66.70 | $66.75 | $66.75 | 4,101 |
| 2022-09-08 | $66.35 | $66.39 | $66.19 | $66.31 | $66.31 | 1,361 |
| 2022-09-07 | $66.18 | $66.70 | $66.16 | $66.70 | $66.70 | 2,084 |
| 2022-09-06 | $66.45 | $66.45 | $66.16 | $66.16 | $66.16 | 97,975 |
| 2022-09-02 | $67.03 | $67.09 | $66.71 | $66.71 | $66.71 | 843 |
| 2022-09-01 | $66.76 | $66.76 | $66.55 | $66.55 | $66.55 | 2,279 |
| 2022-08-31 | $67.26 | $67.26 | $67.19 | $67.19 | $67.19 | 481 |
| 2022-08-30 | $67.26 | $67.26 | $67.17 | $67.17 | $67.17 | 740 |
| 2022-08-29 | $67.15 | $67.15 | $67.15 | $67.15 | $67.15 | 102 |
| 2022-08-26 | $67.78 | $67.91 | $67.29 | $67.42 | $67.42 | 13,496 |
| 2022-08-25 | $67.62 | $67.68 | $67.60 | $67.68 | $67.68 | 500 |
| 2022-08-24 | $67.38 | $67.45 | $67.38 | $67.40 | $67.40 | 26,302 |
| 2022-08-23 | $67.64 | $67.64 | $67.57 | $67.57 | $67.57 | 368 |
| 2022-08-22 | $67.51 | $67.51 | $67.22 | $67.22 | $67.22 | 1,297 |
| 2022-08-19 | $67.84 | $67.92 | $67.80 | $67.92 | $67.92 | 2,425 |
| 2022-08-18 | $68.51 | $68.54 | $68.22 | $68.26 | $68.26 | 8,965 |
| 2022-08-17 | $68.77 | $68.81 | $68.68 | $68.81 | $68.81 | 763 |
| 2022-08-16 | $69.05 | $69.05 | $69.05 | $69.05 | $69.05 | 184 |
| 2022-08-15 | $69.43 | $69.43 | $69.10 | $69.10 | $69.10 | 2,942 |
| 2022-08-12 | $69.86 | $69.86 | $69.56 | $69.71 | $69.71 | 821 |
| 2022-08-11 | $70.31 | $70.31 | $69.99 | $69.99 | $69.99 | 503 |
| 2022-08-10 | $69.74 | $70.11 | $69.74 | $69.97 | $69.97 | 3,811 |
| 2022-08-09 | $69.15 | $69.18 | $69.14 | $69.18 | $69.18 | 574 |
| 2022-08-08 | $69.15 | $69.26 | $69.14 | $69.14 | $69.14 | 917 |
| 2022-08-05 | $69.11 | $69.11 | $68.96 | $68.96 | $68.96 | 462 |
| 2022-08-04 | $69.63 | $69.70 | $69.62 | $69.70 | $69.70 | 6,338 |
| 2022-08-03 | $69.08 | $69.18 | $69.08 | $69.12 | $69.12 | 1,154 |
| 2022-08-02 | $69.73 | $69.73 | $69.22 | $69.22 | $69.22 | 381 |
| 2022-08-01 | $69.95 | $70.01 | $69.86 | $69.92 | $69.92 | 2,720 |
| 2022-07-29 | $69.06 | $69.54 | $69.06 | $69.54 | $69.54 | 3,006 |
| 2022-07-28 | $69.09 | $69.27 | $69.09 | $69.27 | $69.27 | 1,793 |
| 2022-07-27 | $68.59 | $68.95 | $68.29 | $68.95 | $68.95 | 10,950 |
| 2022-07-26 | $68.71 | $68.71 | $68.43 | $68.43 | $68.43 | 419 |
| 2022-07-25 | $68.93 | $69.00 | $68.91 | $68.91 | $68.91 | 4,887 |
| 2022-07-22 | $68.93 | $68.93 | $68.81 | $68.81 | $68.81 | 699 |
| 2022-07-21 | $68.40 | $68.45 | $68.29 | $68.44 | $68.44 | 2,079 |
| 2022-07-20 | $68.62 | $68.62 | $68.33 | $68.33 | $68.33 | 657 |
| 2022-07-19 | $68.69 | $68.69 | $68.54 | $68.59 | $68.59 | 27,820 |
| 2022-07-18 | $68.22 | $68.34 | $68.19 | $68.19 | $68.19 | 902 |
| 2022-07-15 | $67.89 | $67.89 | $67.89 | $67.89 | $67.89 | 555 |
| 2022-07-14 | $67.15 | $67.43 | $67.15 | $67.43 | $67.43 | 417 |
| 2022-07-13 | $68.14 | $68.14 | $67.92 | $67.92 | $67.92 | 700 |
| 2022-07-12 | $67.75 | $67.94 | $67.75 | $67.87 | $67.87 | 2,793 |
| 2022-07-11 | $67.91 | $67.91 | $67.74 | $67.74 | $67.74 | 1,601 |
| 2022-07-08 | $68.37 | $68.52 | $68.37 | $68.48 | $68.48 | 3,505 |
| 2022-07-07 | $68.55 | $68.60 | $68.34 | $68.41 | $68.41 | 6,675 |
| 2022-07-06 | $68.65 | $68.68 | $68.52 | $68.52 | $68.52 | 911 |
| 2022-07-05 | $68.83 | $68.83 | $68.69 | $68.75 | $68.75 | 1,493 |
| 2022-07-01 | $69.29 | $69.62 | $69.22 | $69.59 | $69.59 | 6,195 |
| 2022-06-30 | $69.44 | $69.75 | $69.27 | $69.62 | $69.62 | 105,535 |
| 2022-06-29 | $69.52 | $69.52 | $69.34 | $69.34 | $69.34 | 83,542 |
| 2022-06-28 | $69.95 | $69.95 | $69.65 | $69.65 | $69.65 | 5,004 |
| 2022-06-27 | $70.21 | $70.22 | $70.08 | $70.08 | $70.08 | 951 |
| 2022-06-24 | $70.08 | $70.15 | $70.06 | $70.10 | $70.10 | 9,145 |
| 2022-06-23 | $69.90 | $69.97 | $69.79 | $69.81 | $69.81 | 26,966 |
| 2022-06-22 | $69.78 | $69.96 | $69.78 | $69.85 | $69.85 | 1,421 |
| 2022-06-21 | $69.72 | $69.75 | $69.56 | $69.56 | $69.56 | 2,217 |
| 2022-06-17 | $69.50 | $69.50 | $69.17 | $69.34 | $69.34 | 26,272 |
| 2022-06-16 | $69.36 | $69.93 | $69.22 | $69.93 | $69.93 | 3,966 |
| 2022-06-15 | $69.08 | $69.43 | $68.81 | $69.40 | $69.40 | 13,135 |
| 2022-06-14 | $69.00 | $69.03 | $68.63 | $68.71 | $68.71 | 4,352 |
| 2022-06-13 | $69.25 | $69.35 | $68.96 | $68.96 | $68.96 | 5,900 |
| 2022-06-10 | $70.25 | $70.25 | $70.01 | $70.01 | $70.01 | 2,343 |
| 2022-06-09 | $71.31 | $71.31 | $70.65 | $70.65 | $70.65 | 771 |
| 2022-06-08 | $71.62 | $71.65 | $71.42 | $71.42 | $71.42 | 88,473 |
| 2022-06-07 | $71.54 | $71.70 | $71.54 | $71.64 | $71.64 | 4,865 |
| 2022-06-06 | $71.74 | $71.74 | $71.53 | $71.53 | $71.53 | 866 |
| 2022-06-03 | $71.88 | $71.88 | $71.75 | $71.76 | $71.76 | 2,909 |
| 2022-06-02 | $71.89 | $72.14 | $71.89 | $72.13 | $72.13 | 13,392 |
| 2022-06-01 | $72.06 | $72.06 | $71.59 | $71.66 | $71.66 | 33,168 |
| 2022-05-31 | $72.15 | $72.23 | $72.00 | $72.22 | $72.22 | 3,877 |
| 2022-05-27 | $72.34 | $72.42 | $72.34 | $72.36 | $72.36 | 564 |
| 2022-05-26 | $71.64 | $72.26 | $71.64 | $72.24 | $72.24 | 1,564 |
| 2022-05-25 | $72.00 | $72.09 | $71.81 | $72.02 | $72.02 | 27,104 |
| 2022-05-24 | $72.25 | $72.29 | $72.07 | $72.18 | $72.18 | 24,340 |
| 2022-05-23 | $71.90 | $71.99 | $71.84 | $71.99 | $71.99 | 2,497 |
| 2022-05-20 | $71.30 | $71.35 | $71.05 | $71.28 | $71.28 | 9,916 |
| 2022-05-19 | $71.36 | $71.61 | $71.36 | $71.47 | $71.47 | 17,847 |
| 2022-05-18 | $70.97 | $71.02 | $70.72 | $70.72 | $70.72 | 4,687 |
| 2022-05-17 | $71.11 | $71.17 | $71.09 | $71.14 | $71.14 | 6,545 |
| 2022-05-16 | $70.20 | $70.73 | $70.20 | $70.72 | $70.72 | 11,695 |
| 2022-05-13 | $70.21 | $70.47 | $70.21 | $70.44 | $70.44 | 2,518 |
| 2022-05-12 | $70.48 | $70.49 | $70.26 | $70.27 | $70.27 | 14,198 |
| 2022-05-11 | $71.12 | $71.12 | $70.86 | $70.86 | $70.86 | 321 |
| 2022-05-10 | $71.06 | $71.06 | $70.80 | $70.80 | $70.80 | 380 |
| 2022-05-09 | $70.81 | $71.01 | $70.74 | $70.89 | $70.89 | 7,972 |
| 2022-05-06 | $71.17 | $71.25 | $70.91 | $70.91 | $70.91 | 1,681 |
| 2022-05-05 | $71.30 | $71.30 | $70.96 | $71.07 | $71.07 | 1,320 |
| 2022-05-04 | $71.11 | $71.75 | $71.11 | $71.75 | $71.75 | 3,756 |
| 2022-05-03 | $71.29 | $71.29 | $71.14 | $71.15 | $71.15 | 4,687 |
| 2022-05-02 | $71.16 | $71.16 | $71.08 | $71.09 | $71.09 | 1,610 |
| 2022-04-29 | $71.41 | $71.58 | $71.41 | $71.45 | $71.45 | 42,474 |
| 2022-04-28 | $71.29 | $71.29 | $71.17 | $71.17 | $71.17 | 746 |
| 2022-04-27 | $71.83 | $71.90 | $71.66 | $71.71 | $71.71 | 8,488 |
| 2022-04-26 | $72.28 | $72.29 | $72.23 | $72.23 | $72.23 | 868 |
| 2022-04-25 | $72.52 | $72.56 | $72.52 | $72.55 | $72.55 | 696 |
| 2022-04-22 | $72.90 | $72.90 | $72.87 | $72.87 | $72.87 | 386 |
| 2022-04-21 | $73.51 | $73.51 | $73.38 | $73.38 | $73.38 | 1,713 |
| 2022-04-20 | $73.70 | $73.88 | $73.70 | $73.88 | $73.88 | 837 |
| 2022-04-19 | $73.31 | $73.31 | $73.23 | $73.26 | $73.26 | 3,770 |
| 2022-04-18 | $73.61 | $73.61 | $73.33 | $73.33 | $73.33 | 3,755 |
| 2022-04-14 | $73.80 | $73.81 | $73.45 | $73.81 | $73.81 | 4,037 |
| 2022-04-13 | $74.04 | $74.04 | $74.04 | $74.04 | $74.04 | 386 |
| 2022-04-12 | $74.01 | $74.01 | $73.82 | $73.82 | $73.82 | 502 |
| 2022-04-11 | $74.01 | $74.01 | $73.90 | $73.95 | $73.95 | 3,277 |
| 2022-04-08 | $73.93 | $74.17 | $73.93 | $74.17 | $74.17 | 5,715 |
| 2022-04-07 | $74.38 | $74.38 | $74.15 | $74.15 | $74.15 | 3,405 |
| 2022-04-06 | $74.43 | $74.43 | $74.32 | $74.32 | $74.32 | 2,085 |
| 2022-04-05 | $74.81 | $74.81 | $74.44 | $74.47 | $74.47 | 2,862 |
| 2022-04-04 | $74.99 | $74.99 | $74.85 | $74.96 | $74.96 | 11,451 |
| 2022-04-01 | $75.21 | $75.21 | $75.05 | $75.18 | $75.18 | 3,943 |
| 2022-03-31 | $75.53 | $75.66 | $75.40 | $75.40 | $75.40 | 8,934 |
| 2022-03-30 | $75.69 | $75.80 | $75.69 | $75.80 | $75.80 | 10,760 |
| 2022-03-29 | $75.48 | $75.48 | $75.23 | $75.34 | $75.34 | 11,781 |
| 2022-03-28 | $74.90 | $74.90 | $74.76 | $74.84 | $74.84 | 3,341 |
| 2022-03-25 | $75.28 | $75.54 | $75.16 | $75.18 | $75.18 | 35,327 |
| 2022-03-24 | $75.14 | $75.29 | $75.08 | $75.12 | $75.12 | 16,915 |
| 2022-03-23 | $75.19 | $75.38 | $75.19 | $75.37 | $75.37 | 12,110 |
| 2022-03-22 | $75.41 | $75.48 | $75.41 | $75.48 | $75.48 | 45,085 |
| 2022-03-21 | $75.72 | $75.77 | $75.43 | $75.43 | $75.43 | 1,306 |
| 2022-03-18 | $75.52 | $75.71 | $75.52 | $75.71 | $75.71 | 1,299 |
| 2022-03-17 | $75.77 | $76.00 | $75.77 | $75.92 | $75.92 | 2,997 |
| 2022-03-16 | $75.39 | $75.47 | $75.16 | $75.47 | $75.47 | 3,267 |
| 2022-03-15 | $75.26 | $75.26 | $74.90 | $75.09 | $75.09 | 12,924 |
| 2022-03-14 | $75.15 | $75.15 | $75.15 | $75.15 | $75.15 | 345 |
| 2022-03-11 | $75.37 | $75.37 | $75.09 | $75.09 | $75.09 | 3,488 |
| 2022-03-10 | $75.67 | $75.69 | $75.58 | $75.58 | $75.58 | 1,618 |
| 2022-03-09 | $76.00 | $76.08 | $76.00 | $76.08 | $76.08 | 688 |
| 2022-03-08 | $75.30 | $75.32 | $75.30 | $75.32 | $75.32 | 499 |
| 2022-03-07 | $75.25 | $75.36 | $75.23 | $75.23 | $75.23 | 1,950 |
| 2022-03-04 | $75.64 | $75.78 | $75.64 | $75.78 | $75.78 | 807 |
| 2022-03-03 | $76.23 | $76.23 | $76.20 | $76.20 | $76.20 | 1,309 |
| 2022-03-02 | $76.39 | $76.57 | $76.33 | $76.57 | $76.57 | 1,151 |
| 2022-03-01 | $76.56 | $76.66 | $76.56 | $76.66 | $76.66 | 347 |
| 2022-02-28 | $76.93 | $77.03 | $76.93 | $77.01 | $77.01 | 11,502 |
| 2022-02-25 | $76.79 | $76.90 | $76.79 | $76.85 | $76.85 | 3,909 |
| 2022-02-24 | $76.68 | $76.68 | $76.18 | $76.40 | $76.40 | 1,494 |
| 2022-02-23 | $77.21 | $77.21 | $77.21 | $77.21 | $77.21 | 595 |
| 2022-02-22 | $77.19 | $77.40 | $77.19 | $77.40 | $77.40 | 2,255 |
| 2022-02-18 | $77.33 | $77.37 | $77.31 | $77.37 | $77.37 | 1,561 |
| 2022-02-17 | $77.53 | $77.53 | $77.52 | $77.52 | $77.52 | 1,856 |
| 2022-02-16 | $77.55 | $77.55 | $77.50 | $77.54 | $77.54 | 543 |
| 2022-02-15 | $77.28 | $77.31 | $77.28 | $77.29 | $77.29 | 752 |
| 2022-02-14 | $77.06 | $77.07 | $76.94 | $76.94 | $76.94 | 1,121 |
| 2022-02-11 | $77.42 | $77.42 | $77.19 | $77.19 | $77.19 | 960 |
| 2022-02-10 | $77.66 | $77.66 | $77.57 | $77.57 | $77.57 | 569 |
| 2022-02-09 | $77.76 | $77.79 | $77.68 | $77.68 | $77.68 | 2,678 |
| 2022-02-08 | $77.58 | $77.62 | $77.53 | $77.53 | $77.53 | 3,443 |
| 2022-02-07 | $77.75 | $77.75 | $77.71 | $77.74 | $77.74 | 1,244 |
| 2022-02-04 | $77.55 | $77.72 | $77.55 | $77.71 | $77.71 | 1,065 |
| 2022-02-03 | $77.81 | $77.92 | $77.81 | $77.88 | $77.88 | 4,811 |
| 2022-02-02 | $77.49 | $77.57 | $77.49 | $77.57 | $77.57 | 3,396 |
| 2022-02-01 | $77.20 | $77.35 | $77.20 | $77.35 | $77.35 | 1,629 |
| 2022-01-31 | $77.07 | $77.08 | $77.05 | $77.08 | $77.08 | 737 |
| 2022-01-28 | $76.64 | $76.64 | $76.61 | $76.61 | $76.61 | 487 |
| 2022-01-27 | $76.83 | $76.83 | $76.58 | $76.65 | $76.65 | 3,216 |
| 2022-01-26 | $77.56 | $77.56 | $77.28 | $77.28 | $77.28 | 952 |
| 2022-01-25 | $77.45 | $77.69 | $77.45 | $77.66 | $77.66 | 1,222 |
| 2022-01-24 | $77.58 | $77.72 | $77.57 | $77.72 | $77.72 | 3,830 |
| 2022-01-21 | $77.97 | $77.98 | $77.90 | $77.90 | $77.90 | 15,508 |
| 2022-01-20 | $77.98 | $77.98 | $77.82 | $77.82 | $77.82 | 14,356 |
| 2022-01-19 | $77.98 | $78.00 | $77.91 | $77.97 | $77.97 | 6,115 |
| 2022-01-18 | $77.96 | $78.02 | $77.75 | $77.75 | $77.75 | 7,699 |
| 2022-01-14 | $78.45 | $78.51 | $78.23 | $78.37 | $78.37 | 1,398 |
| 2022-01-13 | $78.69 | $78.69 | $78.60 | $78.66 | $78.66 | 716 |
| 2022-01-12 | $78.29 | $78.61 | $78.29 | $78.55 | $78.55 | 2,361 |
| 2022-01-11 | $77.75 | $78.08 | $77.75 | $78.01 | $78.01 | 2,226 |
| 2022-01-10 | $77.61 | $77.76 | $77.56 | $77.73 | $77.73 | 3,804 |
| 2022-01-07 | $77.78 | $77.92 | $77.78 | $77.90 | $77.90 | 1,186 |
| 2022-01-06 | $77.60 | $77.62 | $77.54 | $77.54 | $77.54 | 804 |
| 2022-01-05 | $77.88 | $77.91 | $77.60 | $77.60 | $77.60 | 1,400 |
| 2022-01-04 | $77.62 | $77.80 | $77.62 | $77.64 | $77.64 | 4,596 |
| 2022-01-03 | $77.92 | $77.92 | $77.64 | $77.68 | $77.68 | 1,590 |
| 2021-12-31 | $78.05 | $78.22 | $78.05 | $78.15 | $78.15 | 3,712 |
| 2021-12-30 | $77.85 | $77.94 | $77.84 | $77.91 | $77.91 | 5,283 |
| 2021-12-29 | $78.08 | $78.09 | $77.93 | $77.97 | $77.97 | 2,703 |
| 2021-12-28 | $77.85 | $77.88 | $77.78 | $77.82 | $77.82 | 3,963 |
| 2021-12-27 | $77.70 | $77.87 | $77.70 | $77.85 | $77.85 | 24,332 |
| 2021-12-23 | $77.75 | $77.93 | $77.74 | $77.90 | $77.90 | 4,646 |
| 2021-12-22 | $77.83 | $77.90 | $77.83 | $77.90 | $77.90 | 4,674 |
| 2021-12-21 | $77.53 | $77.62 | $77.50 | $77.62 | $77.62 | 128,139 |
| 2021-12-20 | $77.73 | $77.73 | $77.65 | $77.67 | $77.67 | 3,023 |
| 2021-12-17 | $77.76 | $77.76 | $77.55 | $77.55 | $77.55 | 428 |
| 2021-12-16 | $78.55 | $78.55 | $77.84 | $77.91 | $77.91 | 10,629 |
| 2021-12-15 | $78.49 | $78.69 | $78.36 | $78.69 | $77.68 | 16,630 |
| 2021-12-14 | $78.77 | $78.77 | $78.56 | $78.56 | $77.56 | 1,643 |
| 2021-12-13 | $79.00 | $79.00 | $78.77 | $78.77 | $77.77 | 37,743 |
| 2021-12-10 | $78.89 | $79.02 | $78.89 | $79.02 | $78.01 | 2,080 |
| 2021-12-09 | $78.92 | $78.92 | $78.89 | $78.90 | $77.89 | 1,233 |
| 2021-12-08 | $78.75 | $78.75 | $78.75 | $78.75 | $77.74 | 250 |
| 2021-12-07 | $78.68 | $78.75 | $78.68 | $78.75 | $77.74 | 34,802 |
| 2021-12-06 | $78.77 | $78.78 | $78.63 | $78.63 | $77.63 | 2,368 |
| 2021-12-03 | $78.64 | $78.75 | $78.64 | $78.75 | $77.74 | 1,181 |
| 2021-12-02 | $79.07 | $79.07 | $78.81 | $78.81 | $77.80 | 1,089 |
| 2021-12-01 | $79.03 | $79.03 | $78.96 | $78.96 | $77.95 | 4,818 |
| 2021-11-30 | $79.35 | $79.35 | $79.21 | $79.21 | $78.20 | 1,274 |
| 2021-11-29 | $78.72 | $78.72 | $78.62 | $78.70 | $77.69 | 2,685 |
| 2021-11-26 | $78.94 | $78.94 | $78.85 | $78.86 | $77.85 | 2,976 |
| 2021-11-24 | $78.32 | $78.32 | $78.29 | $78.29 | $77.29 | 392 |
| 2021-11-23 | $78.69 | $78.70 | $78.68 | $78.68 | $77.67 | 2,254 |
| 2021-11-22 | $78.81 | $78.81 | $78.71 | $78.71 | $77.70 | 1,849 |
| 2021-11-19 | $79.17 | $79.17 | $79.06 | $79.06 | $78.05 | 1,286 |
| 2021-11-18 | $79.49 | $79.50 | $79.49 | $79.50 | $78.49 | 706 |
| 2021-11-17 | $79.12 | $79.34 | $79.11 | $79.34 | $78.33 | 15,060 |
| 2021-11-16 | $79.39 | $79.39 | $79.24 | $79.30 | $78.28 | 6,345 |
| 2021-11-15 | $79.65 | $79.89 | $79.50 | $79.50 | $78.48 | 4,938 |
| 2021-11-12 | $79.80 | $79.90 | $79.80 | $79.88 | $78.85 | 7,426 |
| 2021-11-11 | $79.85 | $79.85 | $79.85 | $79.85 | $78.83 | 881 |
| 2021-11-10 | $80.62 | $80.62 | $79.94 | $79.94 | $78.92 | 920 |
| 2021-11-09 | $80.78 | $80.82 | $80.78 | $80.80 | $79.77 | 538 |
| 2021-11-08 | $80.66 | $80.66 | $80.55 | $80.58 | $79.55 | 1,859 |
| 2021-11-05 | $80.32 | $80.59 | $80.32 | $80.53 | $79.50 | 8,022 |
| 2021-11-04 | $80.60 | $80.60 | $80.43 | $80.46 | $79.43 | 2,114 |
| 2021-11-03 | $80.53 | $80.76 | $80.53 | $80.71 | $79.68 | 6,738 |
| 2021-11-02 | $80.51 | $80.55 | $80.51 | $80.55 | $79.52 | 9,644 |
| 2021-11-01 | $80.35 | $80.61 | $80.35 | $80.61 | $79.58 | 4,599 |
| 2021-10-29 | $80.64 | $80.64 | $80.34 | $80.34 | $79.31 | 1,193 |
| 2021-10-28 | $80.70 | $80.70 | $80.70 | $80.70 | $79.67 | 1,046 |
| 2021-10-27 | $80.88 | $80.88 | $80.70 | $80.70 | $79.67 | 1,939 |
| 2021-10-26 | $80.65 | $80.71 | $80.64 | $80.70 | $79.66 | 5,505 |
| 2021-10-25 | $80.88 | $80.88 | $80.71 | $80.75 | $79.72 | 12,462 |
| 2021-10-22 | $80.86 | $80.90 | $80.80 | $80.88 | $79.84 | 59,681 |
| 2021-10-21 | $80.93 | $80.93 | $80.87 | $80.87 | $79.83 | 1,854 |
| 2021-10-20 | $80.79 | $80.95 | $80.79 | $80.92 | $79.89 | 2,264 |
| 2021-10-19 | $80.77 | $80.82 | $80.77 | $80.77 | $79.73 | 2,524 |
| 2021-10-18 | $80.58 | $80.63 | $80.56 | $80.63 | $79.60 | 1,240 |
| 2021-10-15 | $80.67 | $80.71 | $80.57 | $80.62 | $79.59 | 5,851 |
| 2021-10-14 | $80.67 | $80.70 | $80.66 | $80.70 | $79.67 | 1,662 |
| 2021-10-13 | $80.44 | $80.56 | $80.40 | $80.56 | $79.53 | 7,947 |
| 2021-10-12 | $80.28 | $80.28 | $80.27 | $80.27 | $79.24 | 1,290 |
| 2021-10-11 | $80.39 | $80.39 | $80.33 | $80.33 | $79.30 | 822 |
| 2021-10-08 | $80.48 | $80.56 | $80.48 | $80.56 | $79.53 | 4,418 |
| 2021-10-07 | $80.30 | $80.30 | $80.30 | $80.30 | $79.27 | 1,216 |
| 2021-10-06 | $80.45 | $80.49 | $80.44 | $80.45 | $79.42 | 4,127 |
| 2021-10-05 | $80.80 | $80.80 | $80.71 | $80.71 | $79.68 | 348 |
| 2021-10-04 | $80.72 | $80.72 | $80.72 | $80.72 | $79.69 | 356 |
| 2021-10-01 | $80.77 | $80.88 | $80.71 | $80.72 | $79.69 | 6,499 |
| 2021-09-30 | $80.43 | $80.47 | $80.36 | $80.47 | $79.44 | 782 |
| 2021-09-29 | $80.76 | $80.88 | $80.47 | $80.47 | $79.44 | 3,899 |
| 2021-09-28 | $80.96 | $80.96 | $80.94 | $80.94 | $79.91 | 1,436 |
| 2021-09-27 | $81.30 | $81.30 | $81.30 | $81.30 | $80.26 | 102 |
| 2021-09-24 | $81.25 | $81.30 | $81.25 | $81.30 | $80.26 | 1,642 |
| 2021-09-23 | $81.58 | $81.58 | $81.58 | $81.58 | $80.54 | 395 |
| 2021-09-22 | $81.59 | $81.59 | $81.59 | $81.59 | $80.55 | 1,656 |
| 2021-09-21 | $81.43 | $81.48 | $81.43 | $81.48 | $80.43 | 2,151 |
| 2021-09-20 | $81.32 | $81.32 | $81.32 | $81.32 | $80.28 | 302 |
| 2021-09-17 | $81.45 | $81.48 | $81.45 | $81.48 | $80.43 | 281 |
| 2021-09-16 | $81.73 | $81.82 | $81.67 | $81.67 | $80.63 | 8,862 |
| 2021-09-15 | $81.92 | $82.04 | $81.92 | $81.99 | $80.94 | 2,424 |
| 2021-09-14 | $82.03 | $82.03 | $81.97 | $81.97 | $80.92 | 600 |
| 2021-09-13 | $81.90 | $81.92 | $81.85 | $81.92 | $80.87 | 934 |
| 2021-09-10 | $82.07 | $82.11 | $81.96 | $81.96 | $80.91 | 2,446 |
| 2021-09-09 | $82.13 | $82.14 | $82.11 | $82.13 | $81.08 | 3,372 |
| 2021-09-08 | $81.89 | $81.90 | $81.89 | $81.90 | $80.85 | 1,695 |
| 2021-09-07 | $82.10 | $82.10 | $82.01 | $82.01 | $80.96 | 447 |
| 2021-09-03 | $82.34 | $82.34 | $82.34 | $82.34 | $81.29 | 448 |
| 2021-09-02 | $82.19 | $82.20 | $82.19 | $82.20 | $81.15 | 1,311 |
| 2021-09-01 | $82.06 | $82.08 | $82.04 | $82.08 | $81.03 | 530 |
| 2021-08-31 | $81.90 | $81.90 | $81.90 | $81.90 | $80.85 | 261 |
| 2021-08-30 | $81.82 | $81.89 | $81.82 | $81.89 | $80.84 | 4,019 |
| 2021-08-27 | $81.90 | $81.90 | $81.87 | $81.87 | $80.82 | 270 |
| 2021-08-26 | $81.66 | $81.66 | $81.66 | $81.66 | $80.61 | 198 |
| 2021-08-25 | $81.66 | $81.66 | $81.66 | $81.66 | $80.61 | 230 |
| 2021-08-24 | $81.68 | $81.68 | $81.65 | $81.66 | $80.61 | 378 |
| 2021-08-23 | $81.43 | $81.56 | $81.43 | $81.56 | $80.52 | 2,619 |
| 2021-08-20 | $81.17 | $81.22 | $81.15 | $81.22 | $80.18 | 8,065 |
| 2021-08-19 | $81.13 | $81.13 | $81.04 | $81.12 | $80.08 | 2,728 |
| 2021-08-18 | $81.48 | $81.50 | $81.46 | $81.46 | $80.42 | 2,162 |
| 2021-08-17 | $81.46 | $81.46 | $81.41 | $81.41 | $80.37 | 1,023 |
| 2021-08-16 | $81.27 | $81.27 | $81.27 | $81.27 | $80.23 | 1,400 |
| 2021-08-13 | $81.76 | $82.00 | $81.76 | $81.97 | $80.92 | 2,663 |
| 2021-08-12 | $81.53 | $81.53 | $81.53 | $81.53 | $80.49 | 395 |
| 2021-08-11 | $81.67 | $81.68 | $81.67 | $81.68 | $80.64 | 548 |
| 2021-08-10 | $81.51 | $81.51 | $81.43 | $81.43 | $80.39 | 1,977 |
| 2021-08-09 | $81.77 | $81.77 | $81.59 | $81.60 | $80.55 | 2,967 |
| 2021-08-06 | $81.84 | $81.84 | $81.84 | $81.84 | $80.79 | 319 |
| 2021-08-05 | $82.20 | $82.21 | $82.16 | $82.16 | $81.11 | 984 |
| 2021-08-04 | $82.25 | $82.25 | $82.16 | $82.25 | $81.20 | 795 |
| 2021-08-03 | $82.42 | $82.43 | $82.38 | $82.43 | $81.38 | 2,288 |
| 2021-08-02 | $82.32 | $82.32 | $82.32 | $82.32 | $81.27 | 371 |
| 2021-07-30 | $82.42 | $82.42 | $82.14 | $82.14 | $81.09 | 1,321 |
| 2021-07-29 | $82.42 | $82.51 | $82.42 | $82.47 | $81.42 | 4,900 |
| 2021-07-28 | $81.94 | $82.28 | $81.94 | $82.24 | $81.19 | 9,408 |
| 2021-07-27 | $82.06 | $82.08 | $82.00 | $82.00 | $80.95 | 1,665 |
| 2021-07-26 | $81.91 | $81.94 | $81.89 | $81.90 | $80.85 | 2,481 |
| 2021-07-23 | $81.61 | $81.72 | $81.60 | $81.66 | $80.62 | 4,766 |
| 2021-07-22 | $81.76 | $81.76 | $81.76 | $81.76 | $80.72 | 1,190 |
| 2021-07-21 | $81.27 | $81.72 | $81.27 | $81.72 | $80.68 | 1,344 |
| 2021-07-20 | $81.45 | $81.58 | $81.45 | $81.58 | $80.53 | 909 |
| 2021-07-19 | $81.89 | $81.89 | $81.69 | $81.69 | $80.65 | 11,086 |
| 2021-07-16 | $81.79 | $81.79 | $81.74 | $81.74 | $80.70 | 1,101 |
| 2021-07-15 | $81.79 | $81.92 | $81.79 | $81.92 | $80.87 | 776 |
| 2021-07-14 | $81.99 | $81.99 | $81.93 | $81.93 | $80.88 | 14,822 |
| 2021-07-13 | $81.62 | $81.96 | $81.62 | $81.71 | $80.67 | 11,061 |
| 2021-07-12 | $82.31 | $82.31 | $82.31 | $82.31 | $81.26 | 408 |
| 2021-07-09 | $82.14 | $82.31 | $82.14 | $82.31 | $81.26 | 3,066 |
| 2021-07-08 | $82.05 | $82.11 | $82.05 | $82.11 | $81.06 | 2,264 |
| 2021-07-07 | $82.00 | $82.00 | $82.00 | $82.00 | $80.95 | 253 |
| 2021-07-06 | $82.12 | $82.13 | $81.92 | $82.00 | $80.95 | 28,436 |
| 2021-07-02 | $82.00 | $82.19 | $81.98 | $82.19 | $81.14 | 1,404 |
| 2021-07-01 | $82.18 | $82.18 | $81.94 | $81.94 | $80.89 | 491 |
| 2021-06-30 | $82.26 | $82.26 | $82.10 | $82.15 | $81.10 | 1,789 |
| 2021-06-29 | $82.44 | $82.45 | $82.34 | $82.45 | $81.40 | 5,614 |
| 2021-06-28 | $82.57 | $82.58 | $82.51 | $82.57 | $81.51 | 2,743 |
| 2021-06-25 | $82.79 | $82.79 | $82.64 | $82.64 | $81.59 | 1,281 |
| 2021-06-24 | $82.56 | $82.61 | $82.55 | $82.61 | $81.56 | 1,449 |
| 2021-06-23 | $82.68 | $82.68 | $82.68 | $82.68 | $81.62 | 546 |
| 2021-06-22 | $82.38 | $82.38 | $82.38 | $82.38 | $81.33 | 127 |
| 2021-06-21 | $82.39 | $82.50 | $82.38 | $82.38 | $81.33 | 4,286 |
| 2021-06-18 | $82.30 | $82.30 | $82.30 | $82.30 | $81.25 | 684 |
| 2021-06-17 | $82.60 | $82.61 | $82.43 | $82.43 | $81.38 | 6,283 |
| 2021-06-16 | $83.14 | $83.14 | $83.14 | $83.14 | $82.08 | 457 |
| 2021-06-15 | $83.82 | $83.86 | $83.78 | $83.83 | $82.76 | 8,774 |
| 2021-06-14 | $83.76 | $83.77 | $83.76 | $83.77 | $82.70 | 435 |
| 2021-06-11 | $83.99 | $83.99 | $83.65 | $83.65 | $82.58 | 5,079 |
| 2021-06-10 | $84.21 | $84.22 | $84.17 | $84.17 | $83.10 | 484 |
| 2021-06-09 | $84.33 | $84.33 | $84.16 | $84.16 | $83.08 | 3,636 |
| 2021-06-08 | $84.28 | $84.28 | $84.28 | $84.28 | $83.20 | 917 |
| 2021-06-07 | $84.25 | $84.40 | $84.17 | $84.23 | $83.15 | 17,487 |
| 2021-06-04 | $84.25 | $84.25 | $84.25 | $84.25 | $83.17 | 298 |
| 2021-06-03 | $84.19 | $84.19 | $84.19 | $84.19 | $83.11 | 105 |
| 2021-06-02 | $84.46 | $84.46 | $84.19 | $84.19 | $83.11 | 3,870 |
| 2021-06-01 | $84.39 | $84.39 | $84.39 | $84.39 | $83.31 | 375 |
| 2021-05-28 | $84.13 | $84.14 | $84.12 | $84.14 | $83.06 | 4,767 |
| 2021-05-27 | $84.05 | $84.16 | $84.05 | $84.16 | $83.08 | 6,452 |
| 2021-05-26 | $84.37 | $84.37 | $84.16 | $84.26 | $83.18 | 5,612 |
| 2021-05-25 | $84.55 | $84.59 | $83.68 | $84.44 | $83.36 | 48,899 |
| 2021-05-24 | $84.30 | $84.47 | $84.30 | $84.40 | $83.32 | 1,450 |
| 2021-05-21 | $84.24 | $84.28 | $84.22 | $84.22 | $83.14 | 7,357 |
| 2021-05-20 | $84.17 | $84.42 | $84.17 | $84.42 | $83.34 | 2,459 |
| 2021-05-19 | $84.30 | $84.42 | $84.04 | $84.07 | $83.00 | 2,233 |
| 2021-05-18 | $84.44 | $84.50 | $84.38 | $84.50 | $83.42 | 1,782 |
| 2021-05-17 | $84.00 | $84.15 | $84.00 | $84.15 | $83.07 | 1,107 |
| 2021-05-14 | $83.96 | $84.03 | $83.92 | $84.01 | $82.93 | 11,008 |
| 2021-05-13 | $83.59 | $83.68 | $83.50 | $83.68 | $82.61 | 2,085 |
| 2021-05-12 | $83.63 | $83.74 | $83.48 | $83.50 | $82.43 | 2,960 |
| 2021-05-11 | $84.03 | $84.23 | $84.03 | $84.23 | $83.15 | 940 |
| 2021-05-10 | $84.28 | $84.28 | $84.26 | $84.26 | $83.18 | 969 |
| 2021-05-07 | $84.14 | $84.31 | $84.14 | $84.27 | $83.19 | 1,483 |
| 2021-05-06 | $83.54 | $83.65 | $83.54 | $83.65 | $82.58 | 514 |
| 2021-05-05 | $83.22 | $83.25 | $83.14 | $83.14 | $82.08 | 4,583 |
| 2021-05-04 | $83.38 | $83.42 | $83.33 | $83.33 | $82.26 | 641 |
| 2021-05-03 | $83.57 | $83.64 | $83.57 | $83.64 | $82.57 | 505 |
| 2021-04-30 | $83.74 | $83.74 | $83.35 | $83.35 | $82.28 | 3,395 |
| 2021-04-29 | $83.93 | $83.97 | $83.93 | $83.97 | $82.90 | 441 |
| 2021-04-28 | $83.77 | $84.23 | $83.77 | $84.16 | $83.08 | 6,561 |
| 2021-04-27 | $83.78 | $83.78 | $83.78 | $83.78 | $82.71 | 526 |
| 2021-04-26 | $83.81 | $84.01 | $83.81 | $83.94 | $82.87 | 3,945 |
| 2021-04-23 | $83.69 | $83.86 | $83.63 | $83.86 | $82.79 | 1,264 |
| 2021-04-22 | $83.49 | $83.49 | $83.34 | $83.46 | $82.39 | 3,543 |
| 2021-04-21 | $83.54 | $83.78 | $83.43 | $83.70 | $82.63 | 7,640 |
| 2021-04-20 | $83.62 | $83.62 | $83.50 | $83.54 | $82.47 | 1,727 |
| 2021-04-19 | $83.64 | $83.69 | $83.59 | $83.63 | $82.56 | 1,461 |
| 2021-04-16 | $83.18 | $83.24 | $83.18 | $83.23 | $82.17 | 1,384 |
| 2021-04-15 | $83.16 | $83.18 | $83.16 | $83.18 | $82.12 | 799 |
| 2021-04-14 | $83.18 | $83.18 | $83.18 | $83.18 | $82.12 | 529 |
| 2021-04-13 | $82.66 | $82.91 | $82.66 | $82.91 | $81.85 | 4,549 |
| 2021-04-12 | $82.66 | $82.82 | $82.66 | $82.69 | $81.63 | 2,870 |
| 2021-04-09 | $82.70 | $82.70 | $82.70 | $82.70 | $81.64 | 347 |
| 2021-04-08 | $82.50 | $82.72 | $82.50 | $82.70 | $81.64 | 3,742 |
| 2021-04-07 | $82.61 | $82.70 | $82.39 | $82.39 | $81.34 | 1,356 |
| 2021-04-06 | $82.33 | $82.45 | $82.33 | $82.45 | $81.40 | 1,472 |
| 2021-04-05 | $82.03 | $82.30 | $82.03 | $82.17 | $81.12 | 3,783 |
| 2021-04-01 | $81.85 | $81.95 | $81.65 | $81.95 | $80.91 | 3,190 |
| 2021-03-31 | $81.61 | $81.82 | $81.61 | $81.64 | $80.60 | 755 |
| 2021-03-30 | $81.78 | $81.78 | $81.60 | $81.60 | $80.56 | 1,359 |
| 2021-03-29 | $82.13 | $82.13 | $81.98 | $81.98 | $80.93 | 4,751 |
| 2021-03-26 | $82.10 | $82.15 | $82.10 | $82.15 | $81.10 | 627 |
| 2021-03-25 | $82.28 | $82.28 | $82.00 | $82.04 | $80.99 | 3,228 |
| 2021-03-24 | $82.33 | $82.33 | $82.33 | $82.33 | $81.28 | 535 |
| 2021-03-23 | $82.56 | $82.56 | $82.34 | $82.34 | $81.29 | 2,060 |
| 2021-03-22 | $82.91 | $83.14 | $82.79 | $82.98 | $81.91 | 5,407 |
| 2021-03-19 | $82.80 | $82.80 | $82.58 | $82.77 | $81.71 | 3,351 |
| 2021-03-18 | $83.04 | $83.17 | $82.79 | $82.86 | $81.80 | 14,565 |
| 2021-03-17 | $82.83 | $83.24 | $82.76 | $83.24 | $82.18 | 376 |
| 2021-03-16 | $82.99 | $82.99 | $82.74 | $82.78 | $81.72 | 3,849 |
| 2021-03-15 | $82.92 | $82.92 | $82.82 | $82.83 | $81.77 | 10,152 |
| 2021-03-12 | $82.82 | $83.12 | $82.82 | $83.06 | $82.00 | 7,471 |
| 2021-03-11 | $83.05 | $83.36 | $83.03 | $83.36 | $82.29 | 2,634 |
| 2021-03-10 | $82.82 | $82.98 | $82.71 | $82.98 | $81.92 | 6,753 |
| 2021-03-09 | $82.79 | $82.81 | $82.79 | $82.80 | $81.74 | 2,040 |
| 2021-03-08 | $82.56 | $82.56 | $82.45 | $82.48 | $81.43 | 5,236 |
| 2021-03-05 | $83.04 | $83.05 | $82.75 | $82.84 | $81.78 | 5,074 |
| 2021-03-04 | $83.65 | $83.69 | $83.16 | $83.16 | $82.10 | 8,575 |
| 2021-03-03 | $83.81 | $83.81 | $83.69 | $83.70 | $82.63 | 1,056 |
| 2021-03-02 | $83.74 | $84.03 | $83.74 | $84.02 | $82.94 | 5,293 |
| 2021-03-01 | $83.81 | $83.88 | $83.69 | $83.78 | $82.71 | 15,033 |
| 2021-02-26 | $84.20 | $84.22 | $83.86 | $84.05 | $82.98 | 4,723 |
| 2021-02-25 | $84.62 | $84.63 | $84.51 | $84.63 | $83.55 | 3,863 |
| 2021-02-24 | $84.40 | $84.70 | $84.33 | $84.59 | $83.51 | 4,534 |
| 2021-02-23 | $84.57 | $84.63 | $84.49 | $84.56 | $83.47 | 3,537 |
| 2021-02-22 | $84.77 | $84.80 | $84.50 | $84.78 | $83.70 | 4,126 |
| 2021-02-19 | $84.26 | $84.47 | $84.26 | $84.43 | $83.35 | 3,480 |
| 2021-02-18 | $84.07 | $84.08 | $83.98 | $83.98 | $82.90 | 1,252 |
| 2021-02-17 | $83.87 | $84.01 | $83.87 | $84.01 | $82.94 | 2,220 |
| 2021-02-16 | $84.30 | $84.42 | $84.30 | $84.33 | $83.25 | 2,525 |
| 2021-02-12 | $84.93 | $84.93 | $84.49 | $84.49 | $83.41 | 1,803 |
| 2021-02-11 | $84.57 | $84.57 | $84.51 | $84.51 | $83.43 | 691 |
| 2021-02-10 | $84.56 | $84.57 | $84.27 | $84.27 | $83.19 | 3,014 |
| 2021-02-09 | $84.20 | $84.51 | $84.20 | $84.51 | $83.43 | 1,541 |
| 2021-02-08 | $83.90 | $84.10 | $83.90 | $84.00 | $82.93 | 1,066 |
| 2021-02-05 | $83.88 | $83.88 | $83.88 | $83.88 | $82.81 | 676 |
| 2021-02-04 | $83.57 | $83.57 | $83.40 | $83.40 | $82.33 | 1,303 |
| 2021-02-03 | $83.66 | $83.75 | $83.66 | $83.75 | $82.68 | 1,459 |
| 2021-02-02 | $83.83 | $83.83 | $83.63 | $83.79 | $82.72 | 5,949 |
| 2021-02-01 | $84.15 | $84.16 | $83.87 | $83.87 | $82.80 | 2,371 |
| 2021-01-29 | $85.21 | $85.21 | $84.24 | $84.37 | $83.29 | 7,281 |
| 2021-01-28 | $84.33 | $84.45 | $84.32 | $84.44 | $83.36 | 3,514 |
| 2021-01-27 | $84.40 | $84.40 | $84.29 | $84.36 | $83.28 | 4,179 |
| 2021-01-26 | $84.74 | $84.75 | $84.59 | $84.66 | $83.58 | 3,843 |
| 2021-01-25 | $84.68 | $84.68 | $84.68 | $84.68 | $83.60 | 190 |
| 2021-01-22 | $84.72 | $84.77 | $84.68 | $84.68 | $83.60 | 1,856 |
| 2021-01-21 | $84.71 | $84.84 | $84.61 | $84.73 | $83.65 | 3,671 |
| 2021-01-20 | $84.31 | $84.55 | $84.31 | $84.53 | $83.45 | 3,668 |
| 2021-01-19 | $84.57 | $84.57 | $84.48 | $84.50 | $83.42 | 1,550 |
| 2021-01-15 | $84.35 | $84.35 | $84.27 | $84.27 | $83.19 | 3,023 |
| 2021-01-14 | $84.62 | $84.85 | $84.62 | $84.78 | $83.70 | 2,283 |
| 2021-01-13 | $84.82 | $85.00 | $84.76 | $84.98 | $83.89 | 2,849 |
| 2021-01-12 | $84.33 | $84.95 | $84.33 | $84.95 | $83.86 | 2,164 |
| 2021-01-11 | $84.68 | $84.80 | $84.60 | $84.71 | $83.63 | 7,591 |
| 2021-01-08 | $85.30 | $85.34 | $85.02 | $85.13 | $84.04 | 5,344 |
| 2021-01-07 | $85.36 | $85.36 | $85.26 | $85.34 | $84.25 | 3,604 |
| 2021-01-06 | $85.58 | $85.79 | $85.55 | $85.73 | $84.63 | 2,045 |
| 2021-01-05 | $85.51 | $85.51 | $85.51 | $85.51 | $84.42 | 383 |
| 2021-01-04 | $85.39 | $85.39 | $85.39 | $85.39 | $84.30 | 650 |
| 2020-12-31 | $85.32 | $85.32 | $85.17 | $85.17 | $84.08 | 1,954 |
| 2020-12-30 | $85.29 | $85.48 | $85.29 | $85.37 | $84.28 | 2,486 |
| 2020-12-29 | $84.99 | $85.14 | $84.99 | $85.09 | $84.00 | 4,801 |
| 2020-12-28 | $84.75 | $84.79 | $84.75 | $84.79 | $83.71 | 1,870 |
| 2020-12-24 | $84.69 | $84.69 | $84.69 | $84.69 | $83.61 | 30 |
| 2020-12-23 | $84.74 | $84.93 | $84.67 | $84.69 | $83.61 | 5,100 |
| 2020-12-22 | $84.83 | $84.83 | $84.41 | $84.41 | $83.33 | 2,657 |
| 2020-12-21 | $84.84 | $85.04 | $84.74 | $84.99 | $83.90 | 2,067 |
| 2020-12-18 | $84.99 | $85.08 | $84.91 | $85.08 | $83.99 | 2,693 |
| 2020-12-17 | $84.70 | $85.26 | $84.70 | $85.19 | $84.10 | 3,251 |
| 2020-12-16 | $84.61 | $84.84 | $84.51 | $84.51 | $83.43 | 4,395 |
| 2020-12-15 | $84.55 | $84.68 | $84.55 | $84.68 | $83.60 | 532 |
| 2020-12-14 | $84.49 | $84.75 | $84.46 | $84.46 | $83.38 | 2,115 |
| 2020-12-11 | $84.22 | $84.38 | $84.21 | $84.38 | $83.30 | 4,743 |
| 2020-12-10 | $84.28 | $84.34 | $84.24 | $84.24 | $83.16 | 3,767 |
| 2020-12-09 | $84.13 | $84.13 | $84.03 | $84.09 | $83.02 | 4,658 |
| 2020-12-08 | $84.22 | $84.22 | $84.18 | $84.18 | $83.10 | 770 |
| 2020-12-07 | $84.32 | $84.36 | $84.22 | $84.32 | $83.24 | 26,729 |
| 2020-12-04 | $84.30 | $84.37 | $84.30 | $84.35 | $83.27 | 14,090 |
| 2020-12-03 | $84.32 | $84.44 | $84.24 | $84.26 | $83.18 | 3,288 |
| 2020-12-02 | $83.71 | $83.92 | $83.63 | $83.92 | $82.85 | 2,898 |
| 2020-12-01 | $83.43 | $83.83 | $83.43 | $83.83 | $82.76 | 3,609 |
| 2020-11-30 | $83.65 | $83.66 | $83.12 | $83.12 | $82.06 | 8,346 |
| 2020-11-27 | $83.30 | $83.37 | $83.30 | $83.37 | $82.30 | 388 |
| 2020-11-25 | $83.17 | $83.30 | $83.10 | $83.20 | $82.14 | 1,900 |
| 2020-11-24 | $82.73 | $83.00 | $82.61 | $83.00 | $81.94 | 6,246 |
| 2020-11-23 | $82.98 | $83.05 | $82.53 | $82.75 | $81.69 | 5,732 |
| 2020-11-20 | $82.85 | $82.96 | $82.81 | $82.85 | $81.79 | 4,579 |
| 2020-11-19 | $82.72 | $82.73 | $82.72 | $82.73 | $81.67 | 671 |
| 2020-11-18 | $82.81 | $82.97 | $82.76 | $82.77 | $81.71 | 6,150 |
| 2020-11-17 | $82.79 | $82.79 | $82.72 | $82.78 | $81.72 | 3,226 |
| 2020-11-16 | $82.50 | $82.66 | $82.50 | $82.58 | $81.52 | 2,181 |
| 2020-11-13 | $82.41 | $82.51 | $82.41 | $82.51 | $81.45 | 279 |
| 2020-11-12 | $82.21 | $82.34 | $82.20 | $82.34 | $81.29 | 1,490 |
| 2020-11-11 | $81.97 | $82.15 | $81.95 | $81.99 | $80.94 | 2,617 |
| 2020-11-10 | $82.46 | $82.46 | $82.46 | $82.46 | $81.41 | 44 |
| 2020-11-09 | $82.70 | $82.73 | $82.46 | $82.46 | $81.41 | 3,025 |
| 2020-11-06 | $82.86 | $82.86 | $82.65 | $82.84 | $81.78 | 4,622 |
| 2020-11-05 | $82.64 | $82.76 | $82.50 | $82.74 | $81.68 | 4,326 |
| 2020-11-04 | $81.81 | $81.97 | $81.81 | $81.97 | $80.92 | 3,045 |
| 2020-11-03 | $81.85 | $81.88 | $81.84 | $81.88 | $80.83 | 1,967 |
| 2020-11-02 | $81.38 | $81.38 | $81.25 | $81.25 | $80.21 | 2,916 |
| 2020-10-30 | $81.43 | $81.43 | $81.31 | $81.31 | $80.27 | 1,105 |
| 2020-10-29 | $81.34 | $81.34 | $81.34 | $81.34 | $80.30 | 1,245 |
| 2020-10-28 | $81.99 | $82.00 | $81.79 | $81.90 | $80.85 | 3,312 |
| 2020-10-27 | $82.41 | $82.41 | $82.29 | $82.29 | $81.23 | 431 |
| 2020-10-26 | $82.22 | $82.22 | $82.22 | $82.22 | $81.17 | 207 |
| 2020-10-23 | $82.22 | $82.22 | $82.22 | $82.22 | $81.17 | 128 |
| 2020-10-22 | $82.23 | $82.23 | $82.22 | $82.22 | $81.17 | 459 |
| 2020-10-21 | $82.07 | $82.07 | $82.07 | $82.07 | $81.02 | 126 |
| 2020-10-20 | $82.07 | $82.07 | $82.07 | $82.07 | $81.02 | 273 |
| 2020-10-19 | $82.13 | $82.17 | $81.78 | $81.99 | $80.94 | 7,359 |
| 2020-10-16 | $81.85 | $81.85 | $81.61 | $81.79 | $80.74 | 2,024 |
| 2020-10-15 | $81.96 | $81.96 | $81.96 | $81.96 | $80.91 | 147 |
| 2020-10-14 | $81.94 | $82.08 | $81.94 | $81.96 | $80.91 | 1,116 |
| 2020-10-13 | $81.97 | $81.97 | $81.83 | $81.85 | $80.80 | 1,194 |
| 2020-10-12 | $81.98 | $82.27 | $81.98 | $82.27 | $81.22 | 1,235 |
| 2020-10-09 | $81.83 | $82.41 | $81.83 | $82.30 | $81.25 | 11,260 |
| 2020-10-08 | $81.75 | $81.75 | $81.75 | $81.75 | $80.71 | 210 |
| 2020-10-07 | $81.72 | $81.75 | $81.63 | $81.75 | $80.71 | 2,058 |
| 2020-10-06 | $81.89 | $81.92 | $81.59 | $81.61 | $80.57 | 1,986 |
| 2020-10-05 | $82.17 | $82.17 | $81.91 | $81.91 | $80.86 | 3,906 |
| 2020-10-02 | $81.56 | $81.56 | $81.56 | $81.56 | $80.52 | 258 |
| 2020-10-01 | $81.56 | $81.56 | $81.56 | $81.56 | $80.52 | 291 |
| 2020-09-30 | $81.41 | $81.74 | $81.41 | $81.56 | $80.52 | 2,693 |
| 2020-09-29 | $81.53 | $81.53 | $81.34 | $81.39 | $80.35 | 2,111 |
| 2020-09-28 | $80.85 | $80.85 | $80.85 | $80.85 | $79.82 | 216 |
| 2020-09-25 | $80.90 | $80.90 | $80.85 | $80.85 | $79.82 | 254 |
| 2020-09-24 | $80.92 | $81.07 | $80.92 | $81.07 | $80.03 | 628 |
| 2020-09-23 | $81.29 | $81.37 | $81.27 | $81.27 | $80.24 | 3,371 |
| 2020-09-22 | $81.53 | $81.53 | $81.53 | $81.53 | $80.49 | 660 |
| 2020-09-21 | $82.14 | $82.14 | $81.73 | $81.87 | $80.82 | 4,410 |
| 2020-09-18 | $81.82 | $82.42 | $81.82 | $82.41 | $81.36 | 1,346 |
| 2020-09-17 | $82.28 | $82.49 | $82.28 | $82.30 | $81.25 | 2,193 |
| 2020-09-16 | $82.19 | $82.19 | $82.19 | $82.19 | $81.14 | 901 |
| 2020-09-15 | $82.38 | $82.38 | $82.25 | $82.25 | $81.20 | 701 |
| 2020-09-14 | $82.18 | $82.43 | $82.18 | $82.20 | $81.15 | 1,258 |
| 2020-09-11 | $81.91 | $82.08 | $81.91 | $82.08 | $81.03 | 550 |
| 2020-09-10 | $82.08 | $82.08 | $82.08 | $82.08 | $81.03 | 437 |
| 2020-09-09 | $82.12 | $82.12 | $82.00 | $82.08 | $81.03 | 2,765 |
| 2020-09-08 | $82.15 | $82.15 | $81.82 | $81.89 | $80.84 | 2,056 |
| 2020-09-04 | $82.31 | $82.40 | $82.02 | $82.40 | $81.35 | 4,416 |
| 2020-09-03 | $82.42 | $82.42 | $82.13 | $82.41 | $81.36 | 1,660 |
| 2020-09-02 | $82.35 | $82.40 | $82.25 | $82.40 | $81.35 | 3,596 |
| 2020-09-01 | $83.57 | $83.57 | $82.80 | $82.80 | $81.74 | 1,556 |
| 2020-08-31 | $82.93 | $82.93 | $82.88 | $82.89 | $81.83 | 1,110 |
| 2020-08-28 | $82.68 | $82.89 | $82.68 | $82.89 | $81.83 | 324 |
| 2020-08-27 | $82.04 | $82.32 | $82.04 | $82.21 | $81.16 | 3,314 |
| 2020-08-26 | $82.22 | $82.26 | $82.22 | $82.26 | $81.21 | 1,101 |
| 2020-08-25 | $82.16 | $82.21 | $82.14 | $82.21 | $81.15 | 633 |
| 2020-08-24 | $82.29 | $82.29 | $82.09 | $82.09 | $81.04 | 593 |
| 2020-08-21 | $81.96 | $82.13 | $81.96 | $82.13 | $81.08 | 684 |
| 2020-08-20 | $82.51 | $82.51 | $82.51 | $82.51 | $81.46 | 108 |
| 2020-08-19 | $82.74 | $82.74 | $82.51 | $82.51 | $81.46 | 2,207 |
| 2020-08-18 | $82.75 | $83.03 | $82.75 | $83.03 | $81.97 | 2,524 |
| 2020-08-17 | $82.30 | $82.42 | $82.29 | $82.39 | $81.34 | 3,410 |
| 2020-08-14 | $81.66 | $81.66 | $81.66 | $81.66 | $80.62 | 561 |
| 2020-08-13 | $82.16 | $82.16 | $82.12 | $82.12 | $81.07 | 738 |
| 2020-08-12 | $82.01 | $82.01 | $81.88 | $81.92 | $80.87 | 1,222 |
| 2020-08-11 | $82.19 | $82.19 | $82.19 | $82.19 | $81.14 | 497 |
| 2020-08-10 | $82.19 | $82.19 | $82.06 | $82.06 | $81.01 | 904 |
| 2020-08-07 | $82.20 | $82.20 | $81.96 | $82.05 | $81.00 | 1,841 |
| 2020-08-06 | $82.42 | $82.55 | $82.39 | $82.55 | $81.50 | 769 |
| 2020-08-05 | $82.42 | $82.75 | $82.38 | $82.59 | $81.53 | 3,998 |
| 2020-08-04 | $81.89 | $81.89 | $81.89 | $81.89 | $80.84 | 88 |
| 2020-08-03 | $82.23 | $82.23 | $81.62 | $81.89 | $80.84 | 4,813 |
| 2020-07-31 | $82.26 | $82.32 | $82.05 | $82.05 | $81.00 | 3,460 |
| 2020-07-30 | $82.15 | $82.15 | $82.15 | $82.15 | $81.10 | 59 |
| 2020-07-29 | $82.17 | $82.26 | $82.05 | $82.15 | $81.10 | 3,045 |
| 2020-07-28 | $81.98 | $82.01 | $81.86 | $81.90 | $80.85 | 4,193 |
| 2020-07-27 | $81.68 | $81.95 | $81.68 | $81.93 | $80.88 | 955 |
| 2020-07-24 | $81.10 | $81.28 | $81.10 | $81.28 | $80.24 | 2,038 |
| 2020-07-23 | $81.15 | $81.16 | $80.80 | $80.82 | $79.79 | 4,288 |
| 2020-07-22 | $80.57 | $80.89 | $80.57 | $80.89 | $79.86 | 613 |
| 2020-07-21 | $80.54 | $80.71 | $80.33 | $80.71 | $79.68 | 993 |
| 2020-07-20 | $80.14 | $80.14 | $80.14 | $80.14 | $79.12 | 347 |
| 2020-07-17 | $80.19 | $80.19 | $80.14 | $80.14 | $79.12 | 1,408 |
| 2020-07-16 | $79.90 | $79.95 | $79.88 | $79.88 | $78.86 | 1,826 |
| 2020-07-15 | $79.90 | $80.09 | $79.90 | $80.05 | $79.03 | 4,265 |
| 2020-07-14 | $79.86 | $79.87 | $79.86 | $79.87 | $78.85 | 635 |
| 2020-07-13 | $80.02 | $80.02 | $79.75 | $79.75 | $78.73 | 659 |
| 2020-07-10 | $79.62 | $79.62 | $79.62 | $79.62 | $78.60 | 403 |
| 2020-07-09 | $79.77 | $79.77 | $79.51 | $79.55 | $78.53 | 1,383 |
| 2020-07-08 | $79.35 | $79.76 | $79.35 | $79.72 | $78.70 | 1,009 |
| 2020-07-07 | $79.32 | $79.32 | $79.32 | $79.32 | $78.31 | 347 |
| 2020-07-06 | $79.58 | $79.79 | $79.45 | $79.62 | $78.60 | 5,044 |
| 2020-07-02 | $79.19 | $79.19 | $79.11 | $79.11 | $78.10 | 430 |
| 2020-07-01 | $79.05 | $79.24 | $79.05 | $79.14 | $78.13 | 653 |
| 2020-06-30 | $78.97 | $78.97 | $78.97 | $78.97 | $77.96 | 269 |
| 2020-06-29 | $79.10 | $79.10 | $79.10 | $79.10 | $78.09 | 83 |
| 2020-06-26 | $79.10 | $79.10 | $79.10 | $79.10 | $78.09 | 144 |
| 2020-06-25 | $79.18 | $79.18 | $79.06 | $79.10 | $78.09 | 2,347 |
| 2020-06-24 | $79.68 | $79.68 | $79.49 | $79.49 | $78.47 | 585 |
| 2020-06-23 | $79.61 | $79.61 | $79.61 | $79.61 | $78.59 | 165 |
| 2020-06-22 | $79.19 | $79.38 | $79.19 | $79.36 | $78.35 | 1,727 |
| 2020-06-19 | $79.19 | $79.19 | $78.83 | $78.90 | $77.89 | 2,725 |
| 2020-06-18 | $79.28 | $79.28 | $79.00 | $79.03 | $78.02 | 2,282 |
| 2020-06-17 | $79.25 | $79.25 | $79.25 | $79.25 | $78.24 | 162 |
| 2020-06-16 | $79.25 | $79.25 | $79.25 | $79.25 | $78.24 | 1,255 |
| 2020-06-15 | $79.20 | $79.57 | $79.20 | $79.50 | $78.48 | 1,616 |
| 2020-06-12 | $79.57 | $79.57 | $78.91 | $79.15 | $78.14 | 2,674 |
| 2020-06-11 | $79.91 | $79.98 | $79.43 | $79.43 | $78.41 | 2,273 |
| 2020-06-10 | $79.67 | $79.67 | $79.67 | $79.67 | $78.65 | 42 |
| 2020-06-09 | $79.67 | $79.74 | $79.67 | $79.67 | $78.65 | 363 |
| 2020-06-08 | $79.32 | $79.46 | $79.13 | $79.46 | $78.44 | 18,922 |
| 2020-06-05 | $79.19 | $79.19 | $79.12 | $79.12 | $78.11 | 1,348 |
| 2020-06-04 | $78.95 | $79.26 | $78.95 | $79.26 | $78.25 | 1,083 |
| 2020-06-03 | $78.85 | $78.89 | $78.84 | $78.89 | $77.88 | 477 |
| 2020-06-02 | $78.49 | $78.64 | $78.49 | $78.61 | $77.61 | 1,199 |
| 2020-06-01 | $78.40 | $78.59 | $78.12 | $78.59 | $77.59 | 5,609 |
| 2020-05-29 | $78.01 | $78.01 | $78.01 | $78.01 | $77.01 | 334 |
| 2020-05-28 | $77.81 | $78.13 | $77.81 | $78.01 | $77.01 | 2,155 |
| 2020-05-27 | $77.62 | $77.62 | $77.62 | $77.62 | $76.63 | 363 |
| 2020-05-26 | $77.87 | $77.87 | $77.46 | $77.61 | $76.62 | 1,671 |
| 2020-05-22 | $77.20 | $77.20 | $77.09 | $77.09 | $76.10 | 4,773 |
| 2020-05-21 | $78.49 | $78.49 | $77.36 | $77.44 | $76.45 | 1,196 |
| 2020-05-20 | $77.31 | $77.31 | $77.31 | $77.31 | $76.32 | 137 |
| 2020-05-19 | $77.31 | $77.31 | $77.31 | $77.31 | $76.32 | 28,546 |
| 2020-05-18 | $77.30 | $77.30 | $77.30 | $77.30 | $76.31 | 173 |
| 2020-05-15 | $76.97 | $76.97 | $76.97 | $76.97 | $75.99 | 334 |
| 2020-05-14 | $76.97 | $76.97 | $76.97 | $76.97 | $75.99 | 92 |
| 2020-05-13 | $76.97 | $76.97 | $76.97 | $76.97 | $75.99 | 270 |
| 2020-05-12 | $77.13 | $77.13 | $76.97 | $76.97 | $75.99 | 1,227 |
| 2020-05-11 | $77.06 | $77.06 | $77.06 | $77.06 | $76.08 | 430 |
| 2020-05-08 | $76.93 | $76.93 | $76.93 | $76.93 | $75.95 | 199 |
| 2020-05-07 | $76.93 | $76.93 | $76.93 | $76.93 | $75.95 | 131 |
| 2020-05-06 | $76.96 | $76.96 | $76.93 | $76.93 | $75.95 | 774 |
| 2020-05-05 | $77.08 | $77.11 | $77.08 | $77.11 | $76.12 | 613 |
| 2020-05-04 | $77.46 | $77.56 | $77.09 | $77.16 | $76.17 | 2,000 |
| 2020-05-01 | $77.53 | $77.53 | $77.53 | $77.53 | $76.54 | 151 |
| 2020-04-30 | $77.20 | $77.67 | $77.20 | $77.53 | $76.54 | 3,469 |
| 2020-04-29 | $77.13 | $77.27 | $77.13 | $77.27 | $76.28 | 516 |
| 2020-04-28 | $77.17 | $77.17 | $76.90 | $76.92 | $75.94 | 3,773 |
| 2020-04-27 | $76.86 | $76.86 | $76.82 | $76.82 | $75.84 | 1,035 |
| 2020-04-24 | $76.39 | $76.63 | $76.39 | $76.63 | $75.65 | 1,405 |
| 2020-04-23 | $76.57 | $76.72 | $76.24 | $76.31 | $75.33 | 2,967 |
| 2020-04-22 | $76.49 | $76.50 | $76.35 | $76.35 | $75.37 | 3,334 |
| 2020-04-21 | $76.78 | $76.78 | $76.78 | $76.78 | $75.80 | 1,264 |
| 2020-04-20 | $77.01 | $77.05 | $76.76 | $76.76 | $75.78 | 12,366 |
| 2020-04-17 | $76.38 | $77.00 | $76.38 | $76.74 | $75.76 | 87,901 |
| 2020-04-16 | $76.92 | $76.92 | $76.39 | $76.68 | $75.70 | 4,403 |
| 2020-04-15 | $76.65 | $77.22 | $76.63 | $77.16 | $76.17 | 8,851 |
| 2020-04-14 | $77.52 | $77.62 | $77.36 | $77.62 | $76.63 | 7,358 |
| 2020-04-13 | $77.07 | $77.18 | $77.07 | $77.16 | $76.17 | 1,887 |
| 2020-04-09 | $76.86 | $77.14 | $76.85 | $77.02 | $76.04 | 3,371 |
| 2020-04-08 | $76.46 | $76.57 | $76.46 | $76.57 | $75.59 | 511 |
| 2020-04-07 | $76.55 | $76.87 | $76.49 | $76.66 | $75.68 | 6,050 |
| 2020-04-06 | $76.21 | $76.21 | $75.96 | $76.02 | $75.05 | 1,163 |
| 2020-04-03 | $76.25 | $76.25 | $76.03 | $76.12 | $75.15 | 1,419 |
| 2020-04-02 | $76.26 | $76.75 | $76.26 | $76.50 | $75.52 | 2,693 |
| 2020-04-01 | $77.16 | $77.16 | $77.16 | $77.16 | $76.17 | 784 |
| 2020-03-31 | $77.22 | $77.22 | $77.10 | $77.16 | $76.17 | 1,836 |
| 2020-03-30 | $77.58 | $77.58 | $77.33 | $77.33 | $76.34 | 571 |
| 2020-03-27 | $77.02 | $78.09 | $76.84 | $77.97 | $76.97 | 2,442 |
| 2020-03-26 | $76.21 | $77.26 | $76.21 | $77.20 | $76.21 | 2,885 |
| 2020-03-25 | $75.34 | $75.92 | $75.34 | $75.84 | $74.87 | 6,249 |
| 2020-03-24 | $75.19 | $75.30 | $74.68 | $75.10 | $74.14 | 17,152 |
| 2020-03-23 | $74.56 | $75.16 | $74.51 | $74.65 | $73.70 | 3,459 |
| 2020-03-20 | $74.76 | $75.01 | $74.56 | $74.56 | $73.61 | 3,938 |
| 2020-03-19 | $73.94 | $75.10 | $73.94 | $74.96 | $74.00 | 30,027 |
| 2020-03-18 | $76.16 | $76.54 | $75.20 | $75.53 | $74.56 | 8,651 |
| 2020-03-17 | $76.70 | $76.93 | $73.39 | $76.93 | $75.95 | 2,020 |
| 2020-03-16 | $76.71 | $78.31 | $76.71 | $78.03 | $77.03 | 6,125 |
| 2020-03-13 | $77.57 | $78.02 | $77.46 | $77.75 | $76.76 | 4,787 |
| 2020-03-12 | $75.44 | $78.79 | $75.44 | $78.65 | $77.64 | 8,422 |
| 2020-03-11 | $79.86 | $79.86 | $79.42 | $79.51 | $78.49 | 3,549 |
| 2020-03-10 | $79.78 | $80.16 | $79.70 | $79.70 | $78.68 | 4,002 |
| 2020-03-09 | $80.85 | $81.35 | $80.79 | $80.82 | $79.79 | 5,714 |
| 2020-03-06 | $80.26 | $80.26 | $79.96 | $79.99 | $78.97 | 921 |
| 2020-03-05 | $79.27 | $79.42 | $79.03 | $79.38 | $78.37 | 2,341 |
| 2020-03-04 | $78.94 | $78.94 | $78.85 | $78.93 | $77.92 | 678 |
| 2020-03-03 | $78.38 | $79.13 | $78.38 | $78.90 | $77.89 | 3,942 |
| 2020-03-02 | $78.50 | $78.87 | $78.50 | $78.55 | $77.55 | 3,488 |
| 2020-02-28 | $77.61 | $78.25 | $77.61 | $78.25 | $77.25 | 3,301 |
| 2020-02-27 | $77.58 | $77.58 | $77.58 | $77.58 | $76.59 | 526 |
| 2020-02-26 | $77.06 | $77.16 | $77.06 | $77.16 | $76.17 | 2,005 |
| 2020-02-25 | $77.27 | $77.27 | $77.15 | $77.21 | $76.22 | 478 |
| 2020-02-24 | $76.84 | $77.01 | $76.76 | $76.99 | $76.01 | 1,450 |
| 2020-02-21 | $76.88 | $76.88 | $76.82 | $76.85 | $75.87 | 2,628 |
| 2020-02-20 | $76.98 | $76.98 | $76.98 | $76.98 | $76.00 | 957 |
| 2020-02-19 | $77.03 | $77.03 | $77.03 | $77.03 | $76.05 | 188 |
| 2020-02-18 | $77.21 | $77.21 | $76.98 | $77.03 | $76.05 | 2,717 |
| 2020-02-14 | $77.30 | $77.30 | $77.12 | $77.22 | $76.23 | 2,252 |
| 2020-02-13 | $77.60 | $77.60 | $77.23 | $77.24 | $76.25 | 1,012 |
| 2020-02-12 | $77.30 | $77.36 | $77.30 | $77.36 | $76.37 | 870 |
| 2020-02-11 | $77.54 | $77.57 | $77.49 | $77.54 | $76.55 | 2,298 |
| 2020-02-10 | $77.59 | $77.59 | $77.59 | $77.59 | $76.60 | 137 |
| 2020-02-07 | $77.59 | $77.59 | $77.59 | $77.59 | $76.60 | 457 |
| 2020-02-06 | $77.70 | $77.70 | $77.70 | $77.70 | $76.71 | 500 |
| 2020-02-05 | $78.11 | $78.11 | $77.78 | $77.90 | $76.90 | 2,567 |
| 2020-02-04 | $78.24 | $78.31 | $78.24 | $78.31 | $77.31 | 506 |
| 2020-02-03 | $78.48 | $78.48 | $78.17 | $78.28 | $77.28 | 2,382 |
| 2020-01-31 | $78.37 | $78.42 | $78.37 | $78.42 | $77.42 | 1,025 |
| 2020-01-30 | $77.99 | $77.99 | $77.99 | $77.99 | $76.99 | 149 |
| 2020-01-29 | $78.35 | $78.35 | $77.98 | $78.09 | $77.09 | 2,179 |
| 2020-01-28 | $78.00 | $78.00 | $77.99 | $77.99 | $76.99 | 679 |
| 2020-01-27 | $78.12 | $78.18 | $78.09 | $78.14 | $77.14 | 10,407 |
| 2020-01-24 | $78.10 | $78.17 | $78.08 | $78.13 | $77.13 | 2,009 |
| 2020-01-23 | $78.41 | $78.41 | $78.24 | $78.24 | $77.24 | 1,311 |
| 2020-01-22 | $78.41 | $78.41 | $78.41 | $78.41 | $77.41 | 303 |
| 2020-01-21 | $78.08 | $78.49 | $78.08 | $78.44 | $77.44 | 12,493 |
| 2020-01-17 | $78.53 | $78.53 | $78.53 | $78.53 | $77.53 | 228 |
| 2020-01-16 | $78.53 | $78.53 | $78.53 | $78.53 | $77.53 | 78 |
| 2020-01-15 | $78.58 | $78.64 | $78.53 | $78.53 | $77.53 | 5,755 |
| 2020-01-14 | $78.54 | $78.57 | $78.51 | $78.57 | $77.57 | 13,595 |
| 2020-01-13 | $78.49 | $78.59 | $78.49 | $78.49 | $77.49 | 2,876 |
| 2020-01-10 | $78.57 | $78.67 | $78.57 | $78.61 | $77.61 | 1,428 |
| 2020-01-09 | $78.47 | $78.47 | $78.46 | $78.46 | $77.46 | 410 |
| 2020-01-08 | $78.89 | $78.89 | $78.89 | $78.89 | $77.88 | 13 |
| 2020-01-07 | $78.88 | $78.90 | $78.87 | $78.89 | $77.88 | 969 |
| 2020-01-06 | $79.27 | $79.27 | $79.07 | $79.11 | $78.10 | 5,186 |
| 2020-01-03 | $79.15 | $79.15 | $79.07 | $79.07 | $78.06 | 627 |
| 2020-01-02 | $79.13 | $79.15 | $79.06 | $79.07 | $78.06 | 8,089 |
| 2019-12-31 | $79.26 | $79.53 | $79.24 | $79.25 | $78.24 | 1,597 |
| 2019-12-30 | $79.06 | $79.16 | $79.06 | $79.11 | $78.10 | 1,862 |
| 2019-12-27 | $78.85 | $78.85 | $78.85 | $78.85 | $77.84 | 790 |
| 2019-12-26 | $78.47 | $78.53 | $78.47 | $78.53 | $77.53 | 1,849 |
| 2019-12-24 | $78.49 | $78.49 | $78.49 | $78.49 | $77.49 | 130 |
| 2019-12-23 | $78.49 | $78.49 | $78.49 | $78.49 | $77.49 | 175 |
| 2019-12-20 | $78.35 | $78.50 | $78.35 | $78.40 | $77.40 | 2,845 |
| 2019-12-19 | $78.57 | $78.61 | $78.51 | $78.58 | $77.58 | 1,757 |
| 2019-12-18 | $78.54 | $78.54 | $78.54 | $78.54 | $77.54 | 946 |
| 2019-12-17 | $78.56 | $78.72 | $78.56 | $78.66 | $77.65 | 2,434 |
| 2019-12-16 | $78.74 | $78.74 | $78.72 | $78.72 | $77.71 | 966 |
| 2019-12-13 | $78.82 | $78.82 | $78.62 | $78.62 | $77.62 | 1,201 |
| 2019-12-12 | $78.59 | $78.59 | $78.49 | $78.55 | $77.55 | 1,368 |
| 2019-12-11 | $78.46 | $78.53 | $78.46 | $78.53 | $77.53 | 926 |
| 2019-12-10 | $78.47 | $78.47 | $78.47 | $78.47 | $77.47 | 340 |
| 2019-12-09 | $78.33 | $78.35 | $78.29 | $78.31 | $77.31 | 4,767 |
| 2019-12-06 | $78.36 | $78.36 | $78.28 | $78.31 | $77.31 | 1,193 |
| 2019-12-05 | $78.40 | $78.40 | $78.40 | $78.40 | $77.40 | 809 |
| 2019-12-04 | $78.42 | $78.42 | $78.33 | $78.33 | $77.33 | 1,045 |
| 2019-12-03 | $78.37 | $78.46 | $78.37 | $78.46 | $77.46 | 1,467 |
| 2019-12-02 | $77.95 | $77.95 | $77.95 | $77.95 | $76.95 | 177 |
| 2019-11-29 | $77.95 | $77.95 | $77.95 | $77.95 | $76.95 | 23 |
| 2019-11-27 | $77.91 | $77.97 | $77.91 | $77.95 | $76.95 | 1,124 |
| 2019-11-26 | $77.91 | $78.05 | $77.91 | $78.04 | $77.04 | 2,044 |
| 2019-11-25 | $78.05 | $78.05 | $78.01 | $78.05 | $77.05 | 1,068 |
| 2019-11-22 | $78.28 | $78.28 | $78.12 | $78.12 | $77.12 | 8,934 |
| 2019-11-21 | $78.34 | $78.34 | $78.33 | $78.33 | $77.33 | 374 |
| 2019-11-20 | $78.41 | $78.41 | $78.41 | $78.41 | $77.41 | 297 |
| 2019-11-19 | $78.46 | $78.51 | $78.46 | $78.51 | $77.51 | 1,398 |
| 2019-11-18 | $78.17 | $78.17 | $78.17 | $78.17 | $77.17 | 111 |
| 2019-11-15 | $78.19 | $78.19 | $78.17 | $78.17 | $77.17 | 514 |
| 2019-11-14 | $78.12 | $78.15 | $78.12 | $78.15 | $77.15 | 1,680 |
| 2019-11-13 | $77.97 | $77.98 | $77.96 | $77.98 | $76.98 | 3,904 |
| 2019-11-12 | $78.11 | $78.11 | $78.05 | $78.05 | $77.05 | 283 |
| 2019-11-11 | $78.10 | $78.10 | $78.10 | $78.10 | $77.10 | 59 |
| 2019-11-08 | $78.07 | $78.10 | $78.07 | $78.10 | $77.10 | 734 |
| 2019-11-07 | $78.15 | $78.25 | $78.15 | $78.25 | $77.25 | 580 |
| 2019-11-06 | $78.41 | $78.42 | $78.35 | $78.35 | $77.35 | 1,475 |
| 2019-11-05 | $78.53 | $78.53 | $78.41 | $78.44 | $77.44 | 901 |
| 2019-11-04 | $78.71 | $78.71 | $78.71 | $78.71 | $77.70 | 357 |
| 2019-11-01 | $78.96 | $78.96 | $78.96 | $78.96 | $77.95 | 865 |
| 2019-10-31 | $78.68 | $78.96 | $78.68 | $78.96 | $77.95 | 2,728 |
| 2019-10-30 | $78.53 | $78.64 | $78.52 | $78.59 | $77.59 | 3,061 |
| 2019-10-29 | $78.43 | $78.43 | $78.43 | $78.43 | $77.43 | 149 |
| 2019-10-28 | $78.43 | $78.43 | $78.43 | $78.43 | $77.43 | 496 |
| 2019-10-25 | $78.58 | $78.58 | $78.58 | $78.58 | $77.58 | 984 |
| 2019-10-24 | $78.76 | $78.76 | $78.76 | $78.76 | $77.75 | 151 |
| 2019-10-23 | $78.67 | $78.76 | $78.67 | $78.76 | $77.75 | 1,012 |
| 2019-10-22 | $78.82 | $78.82 | $78.82 | $78.82 | $77.81 | 406 |
| 2019-10-21 | $78.97 | $78.97 | $78.81 | $78.82 | $77.81 | 789 |
| 2019-10-18 | $78.84 | $78.84 | $78.77 | $78.77 | $77.76 | 1,767 |
| 2019-10-17 | $78.40 | $78.61 | $78.40 | $78.61 | $77.61 | 568 |
| 2019-10-16 | $78.27 | $78.43 | $78.18 | $78.36 | $77.36 | 3,628 |
| 2019-10-15 | $78.25 | $78.25 | $78.15 | $78.15 | $77.15 | 1,483 |
| 2019-10-14 | $78.17 | $78.20 | $78.02 | $78.12 | $77.12 | 6,660 |
| 2019-10-11 | $78.32 | $78.32 | $78.21 | $78.26 | $77.26 | 756 |
| 2019-10-10 | $78.10 | $78.20 | $78.07 | $78.20 | $77.20 | 1,229 |
| 2019-10-09 | $77.97 | $77.98 | $77.91 | $77.91 | $76.91 | 5,193 |
| 2019-10-08 | $78.05 | $78.05 | $77.98 | $78.02 | $77.02 | 888 |
| 2019-10-07 | $78.15 | $78.16 | $78.03 | $78.10 | $77.10 | 2,963 |
| 2019-10-04 | $78.24 | $78.24 | $78.24 | $78.24 | $77.24 | 299 |
| 2019-10-03 | $78.11 | $78.25 | $78.11 | $78.25 | $77.25 | 2,302 |
| 2019-10-02 | $77.84 | $77.92 | $77.84 | $77.92 | $76.92 | 13,773 |
| 2019-10-01 | $77.57 | $77.57 | $77.57 | $77.57 | $76.58 | 313 |
| 2019-09-30 | $77.83 | $77.83 | $77.68 | $77.68 | $76.69 | 751 |
| 2019-09-27 | $77.90 | $77.90 | $77.90 | $77.90 | $76.90 | 129 |
| 2019-09-26 | $78.02 | $78.02 | $78.00 | $78.00 | $77.00 | 336 |
| 2019-09-25 | $78.14 | $78.21 | $77.82 | $77.84 | $76.85 | 3,112 |
| 2019-09-24 | $78.25 | $78.31 | $78.25 | $78.31 | $77.31 | 1,725 |
| 2019-09-23 | $78.21 | $78.31 | $78.15 | $78.31 | $77.31 | 6,178 |
| 2019-09-20 | $78.19 | $78.27 | $78.17 | $78.23 | $77.23 | 41,857 |
| 2019-09-19 | $78.36 | $78.40 | $78.30 | $78.40 | $77.40 | 2,419 |
| 2019-09-18 | $78.29 | $78.29 | $78.29 | $78.29 | $77.29 | 372 |
| 2019-09-17 | $78.17 | $78.50 | $78.17 | $78.50 | $77.50 | 8,097 |
| 2019-09-16 | $78.31 | $78.31 | $78.31 | $78.31 | $77.31 | 494 |
| 2019-09-13 | $78.57 | $78.57 | $78.48 | $78.49 | $77.49 | 890 |
| 2019-09-12 | $78.34 | $78.41 | $78.34 | $78.37 | $77.37 | 930 |
| 2019-09-11 | $78.76 | $78.76 | $78.35 | $78.35 | $77.35 | 454 |
| 2019-09-10 | $78.60 | $78.60 | $78.60 | $78.60 | $77.60 | 524 |
| 2019-09-09 | $78.76 | $78.76 | $78.68 | $78.68 | $77.67 | 535 |
| 2019-09-06 | $78.57 | $78.57 | $78.57 | $78.57 | $77.57 | 487 |
| 2019-09-05 | $78.60 | $78.69 | $78.54 | $78.54 | $77.54 | 2,065 |
| 2019-09-04 | $78.49 | $78.50 | $78.49 | $78.50 | $77.50 | 5,717 |
| 2019-09-03 | $78.12 | $78.29 | $78.12 | $78.14 | $77.14 | 4,951 |
| 2019-08-30 | $78.37 | $78.37 | $78.37 | $78.37 | $77.37 | 309 |
| 2019-08-29 | $78.66 | $78.66 | $78.56 | $78.59 | $77.59 | 3,486 |
| 2019-08-28 | $78.80 | $78.80 | $78.80 | $78.80 | $77.79 | 174 |
| 2019-08-27 | $78.96 | $78.96 | $78.83 | $78.83 | $77.82 | 336 |
| 2019-08-26 | $78.73 | $78.96 | $78.71 | $78.78 | $77.77 | 10,289 |
| 2019-08-23 | $79.17 | $79.17 | $79.17 | $79.17 | $78.16 | 250 |
| 2019-08-22 | $78.67 | $78.67 | $78.67 | $78.67 | $77.66 | 314 |
| 2019-08-21 | $78.74 | $78.74 | $78.69 | $78.69 | $77.68 | 1,694 |
| 2019-08-20 | $78.78 | $78.78 | $78.76 | $78.78 | $77.77 | 2,569 |
| 2019-08-19 | $78.80 | $78.80 | $78.61 | $78.61 | $77.61 | 778 |
| 2019-08-16 | $78.64 | $78.64 | $78.64 | $78.64 | $77.64 | 204 |
| 2019-08-15 | $78.81 | $78.86 | $78.80 | $78.86 | $77.85 | 620 |
| 2019-08-14 | $79.04 | $79.04 | $78.98 | $78.98 | $77.97 | 862 |
| 2019-08-13 | $79.04 | $79.11 | $78.97 | $78.97 | $77.96 | 1,855 |
| 2019-08-12 | $79.42 | $79.42 | $79.35 | $79.35 | $78.34 | 819 |
| 2019-08-09 | $79.26 | $79.26 | $79.26 | $79.26 | $78.25 | 206 |
| 2019-08-08 | $79.19 | $79.31 | $79.16 | $79.26 | $78.25 | 1,389 |
| 2019-08-07 | $79.31 | $79.38 | $79.31 | $79.38 | $78.37 | 1,216 |
| 2019-08-06 | $79.03 | $79.12 | $79.02 | $79.09 | $78.08 | 2,110 |
| 2019-08-05 | $78.92 | $79.21 | $78.92 | $79.11 | $78.10 | 1,532 |
| 2019-08-02 | $78.56 | $78.78 | $78.56 | $78.78 | $77.77 | 977 |
| 2019-08-01 | $78.60 | $78.60 | $78.60 | $78.60 | $77.60 | 162 |
| 2019-07-31 | $78.76 | $78.76 | $78.60 | $78.60 | $77.60 | 40,275 |
| 2019-07-30 | $78.61 | $78.61 | $78.61 | $78.61 | $77.61 | 235 |
| 2019-07-29 | $78.60 | $78.65 | $78.60 | $78.61 | $77.61 | 2,016 |
| 2019-07-26 | $78.69 | $78.70 | $78.66 | $78.70 | $77.69 | 10,043 |
| 2019-07-25 | $78.97 | $78.99 | $78.77 | $78.83 | $77.82 | 2,002 |
| 2019-07-24 | $79.06 | $79.06 | $79.01 | $79.01 | $78.00 | 947 |
| 2019-07-23 | $79.16 | $79.16 | $78.98 | $79.03 | $78.02 | 70,386 |
| 2019-07-22 | $79.41 | $79.42 | $79.33 | $79.36 | $78.35 | 26,947 |
| 2019-07-19 | $79.59 | $79.84 | $79.39 | $79.43 | $78.41 | 1,915 |
| 2019-07-18 | $79.39 | $79.71 | $79.36 | $79.71 | $78.69 | 4,590 |
| 2019-07-17 | $79.27 | $79.37 | $79.27 | $79.37 | $78.36 | 326 |
| 2019-07-16 | $79.25 | $79.25 | $79.17 | $79.17 | $78.16 | 973 |
| 2019-07-15 | $79.55 | $79.55 | $79.55 | $79.55 | $78.53 | 405 |
| 2019-07-12 | $79.48 | $79.53 | $79.48 | $79.53 | $78.51 | 4,315 |
| 2019-07-11 | $79.27 | $79.46 | $79.27 | $79.46 | $78.44 | 4,167 |
| 2019-07-10 | $79.00 | $79.43 | $79.00 | $79.35 | $78.34 | 9,939 |
| 2019-07-09 | $79.54 | $79.54 | $78.95 | $78.96 | $77.95 | 5,037 |
| 2019-07-08 | $79.20 | $79.20 | $79.20 | $79.20 | $78.19 | 541 |
| 2019-07-05 | $79.18 | $79.18 | $79.17 | $79.17 | $78.16 | 470 |
| 2019-07-03 | $79.43 | $79.80 | $79.43 | $79.66 | $78.64 | 3,659 |
| 2019-07-02 | $79.66 | $79.75 | $79.65 | $79.75 | $78.73 | 1,107 |
| 2019-07-01 | $79.94 | $79.94 | $79.60 | $79.60 | $78.58 | 1,882 |
| 2019-06-28 | $80.07 | $80.07 | $79.93 | $79.93 | $78.91 | 650 |
| 2019-06-27 | $79.98 | $79.98 | $79.98 | $79.98 | $78.96 | 143 |
| 2019-06-26 | $80.05 | $80.10 | $79.98 | $79.98 | $78.96 | 1,028 |
| 2019-06-25 | $80.18 | $80.18 | $80.18 | $80.18 | $79.16 | 46 |
| 2019-06-24 | $79.93 | $80.18 | $79.93 | $80.18 | $79.16 | 933 |
| 2019-06-21 | $79.80 | $79.94 | $79.67 | $79.94 | $78.92 | 2,894 |
| 2019-06-20 | $78.95 | $78.95 | $78.95 | $78.95 | $77.94 | 157 |
| 2019-06-19 | $78.94 | $78.95 | $78.93 | $78.95 | $77.94 | 2,182 |
| 2019-06-18 | $78.99 | $78.99 | $78.78 | $78.80 | $77.79 | 5,548 |
| 2019-06-17 | $79.04 | $79.04 | $78.82 | $78.82 | $77.81 | 1,985 |
| 2019-06-14 | $79.01 | $79.01 | $78.90 | $78.93 | $77.92 | 1,845 |
| 2019-06-13 | $79.22 | $79.30 | $79.09 | $79.30 | $78.29 | 15,775 |
| 2019-06-12 | $79.50 | $79.50 | $79.31 | $79.31 | $78.30 | 1,601 |
| 2019-06-11 | $79.42 | $79.42 | $79.42 | $79.42 | $78.41 | 100 |
| 2019-06-10 | $79.42 | $79.42 | $79.42 | $79.42 | $78.41 | 284 |
| 2019-06-07 | $79.70 | $79.70 | $79.65 | $79.65 | $78.63 | 998 |
| 2019-06-06 | $79.34 | $79.34 | $79.34 | $79.34 | $78.33 | 609 |
| 2019-06-05 | $79.45 | $79.45 | $79.05 | $79.06 | $78.05 | 4,350 |
| 2019-06-04 | $79.08 | $79.21 | $79.08 | $79.20 | $78.19 | 1,337 |
| 2019-06-03 | $78.88 | $79.21 | $78.88 | $79.21 | $78.20 | 791 |
| 2019-05-31 | $78.62 | $78.68 | $78.43 | $78.59 | $77.59 | 8,300 |
| 2019-05-30 | $78.37 | $78.37 | $78.28 | $78.28 | $77.28 | 1,004 |
| 2019-05-29 | $78.40 | $78.40 | $78.36 | $78.36 | $77.36 | 600 |
| 2019-05-28 | $78.81 | $78.81 | $78.52 | $78.55 | $77.55 | 4,756 |
| 2019-05-24 | $78.54 | $78.69 | $78.54 | $78.64 | $77.64 | 13,676 |
| 2019-05-23 | $78.09 | $78.34 | $78.09 | $78.34 | $77.34 | 10,771 |
| 2019-05-22 | $78.25 | $78.25 | $78.24 | $78.25 | $77.25 | 1,062 |
| 2019-05-21 | $78.69 | $78.69 | $78.22 | $78.22 | $77.22 | 251 |
| 2019-05-20 | $78.33 | $78.48 | $78.33 | $78.48 | $77.48 | 3,462 |
| 2019-05-17 | $78.58 | $78.58 | $78.29 | $78.30 | $77.30 | 3,909 |
| 2019-05-16 | $78.49 | $78.49 | $78.39 | $78.40 | $77.40 | 995 |
| 2019-05-15 | $78.63 | $78.65 | $78.63 | $78.65 | $77.64 | 787 |
| 2019-05-14 | $78.65 | $78.70 | $78.62 | $78.62 | $77.62 | 7,390 |
| 2019-05-13 | $78.86 | $78.86 | $78.77 | $78.77 | $77.76 | 1,697 |
| 2019-05-10 | $78.74 | $78.74 | $78.74 | $78.74 | $77.73 | 535 |
| 2019-05-09 | $78.76 | $78.79 | $78.67 | $78.73 | $77.72 | 2,626 |
| 2019-05-08 | $78.60 | $78.67 | $78.57 | $78.57 | $77.57 | 10,839 |
| 2019-05-07 | $78.44 | $78.44 | $78.44 | $78.44 | $77.44 | 2,598 |
| 2019-05-06 | $78.49 | $78.54 | $78.47 | $78.47 | $77.47 | 1,313 |
| 2019-05-03 | $78.40 | $78.55 | $78.40 | $78.55 | $77.55 | 2,361 |
| 2019-05-02 | $78.57 | $78.57 | $78.33 | $78.50 | $77.50 | 678 |
| 2019-05-01 | $78.45 | $78.45 | $78.45 | $78.45 | $77.45 | 301 |
| 2019-04-30 | $78.59 | $78.59 | $78.59 | $78.59 | $77.59 | 200 |
| 2019-04-29 | $78.34 | $78.40 | $78.34 | $78.40 | $77.40 | 1,271 |
| 2019-04-26 | $78.32 | $78.32 | $78.32 | $78.32 | $77.32 | 601 |
| 2019-04-25 | $78.17 | $78.17 | $78.14 | $78.14 | $77.14 | 572 |
| 2019-04-24 | $78.39 | $78.46 | $78.26 | $78.26 | $77.26 | 1,295 |
| 2019-04-23 | $78.69 | $78.69 | $78.55 | $78.55 | $77.55 | 2,400 |
| 2019-04-22 | $78.73 | $78.76 | $78.73 | $78.76 | $77.75 | 9,414 |
| 2019-04-18 | $78.75 | $78.79 | $78.69 | $78.69 | $77.68 | 1,441 |
| 2019-04-17 | $78.95 | $78.95 | $78.93 | $78.93 | $77.92 | 1,075 |
| 2019-04-16 | $79.04 | $79.04 | $78.95 | $78.95 | $77.95 | 395 |
| 2019-04-15 | $79.19 | $79.19 | $78.95 | $78.95 | $77.94 | 3,327 |
| 2019-04-12 | $79.09 | $79.09 | $79.09 | $79.09 | $78.08 | 462 |
| 2019-04-11 | $78.92 | $78.92 | $78.92 | $78.92 | $77.91 | 433 |
| 2019-04-10 | $79.11 | $79.20 | $79.00 | $79.20 | $78.19 | 11,575 |
| 2019-04-09 | $79.04 | $79.11 | $78.93 | $79.09 | $78.08 | 4,044 |
| 2019-04-08 | $78.71 | $78.88 | $78.71 | $78.82 | $77.81 | 4,530 |
| 2019-04-05 | $78.70 | $78.71 | $78.70 | $78.71 | $77.70 | 2,702 |
| 2019-04-04 | $78.75 | $78.84 | $78.70 | $78.84 | $77.83 | 2,350 |
| 2019-04-03 | $78.71 | $78.83 | $78.71 | $78.81 | $77.80 | 1,744 |
| 2019-04-02 | $78.60 | $78.63 | $78.60 | $78.63 | $77.63 | 1,226 |
| 2019-04-01 | $78.94 | $78.94 | $78.74 | $78.74 | $77.73 | 2,333 |
| 2019-03-29 | $78.93 | $78.93 | $78.93 | $78.93 | $77.92 | 236 |
| 2019-03-28 | $78.88 | $79.00 | $78.88 | $78.89 | $77.88 | 1,753 |
| 2019-03-27 | $79.19 | $79.19 | $78.99 | $79.05 | $78.04 | 7,446 |
| 2019-03-26 | $79.36 | $79.36 | $79.23 | $79.23 | $78.22 | 1,017 |
| 2019-03-25 | $79.39 | $79.43 | $79.39 | $79.40 | $78.39 | 642 |
| 2019-03-22 | $79.33 | $79.40 | $79.22 | $79.29 | $78.28 | 10,342 |
| 2019-03-21 | $79.66 | $79.66 | $79.44 | $79.53 | $78.51 | 11,098 |
| 2019-03-20 | $79.43 | $79.88 | $79.40 | $79.88 | $78.86 | 2,975 |
| 2019-03-19 | $79.33 | $79.33 | $79.33 | $79.33 | $78.32 | 207 |
| 2019-03-18 | $79.37 | $79.37 | $79.28 | $79.34 | $78.33 | 2,003 |
| 2019-03-15 | $79.33 | $79.33 | $79.26 | $79.26 | $78.25 | 1,103 |
| 2019-03-14 | $79.12 | $79.12 | $79.05 | $79.05 | $78.04 | 1,470 |
| 2019-03-13 | $79.14 | $79.19 | $79.08 | $79.19 | $78.18 | 2,423 |
| 2019-03-12 | $78.96 | $79.09 | $78.96 | $79.01 | $78.00 | 2,044 |
| 2019-03-11 | $78.84 | $78.84 | $78.78 | $78.79 | $77.78 | 1,148 |
| 2019-03-08 | $78.74 | $78.78 | $78.71 | $78.76 | $77.75 | 5,332 |
| 2019-03-07 | $78.74 | $78.86 | $78.42 | $78.42 | $77.42 | 13,690 |
| 2019-03-06 | $79.06 | $79.09 | $79.06 | $79.09 | $78.08 | 613 |
| 2019-03-05 | $79.08 | $79.08 | $78.87 | $78.92 | $77.91 | 3,861 |
| 2019-03-04 | $79.28 | $79.28 | $78.99 | $79.12 | $78.11 | 11,117 |
| 2019-03-01 | $79.40 | $79.44 | $79.14 | $79.19 | $78.18 | 27,756 |
| 2019-02-28 | $79.57 | $79.57 | $79.40 | $79.43 | $78.41 | 5,107 |
| 2019-02-27 | $79.55 | $79.57 | $79.44 | $79.48 | $78.46 | 35,615 |
| 2019-02-26 | $79.42 | $79.51 | $79.42 | $79.50 | $78.48 | 1,326 |
| 2019-02-25 | $79.31 | $79.34 | $79.29 | $79.34 | $78.33 | 4,411 |
| 2019-02-22 | $79.50 | $79.52 | $79.45 | $79.45 | $78.43 | 2,701 |
| 2019-02-21 | $79.39 | $79.39 | $79.39 | $79.39 | $78.37 | 481 |
| 2019-02-20 | $79.14 | $79.47 | $79.14 | $79.32 | $78.31 | 10,889 |
| 2019-02-19 | $79.31 | $79.44 | $79.23 | $79.35 | $78.33 | 3,113 |
| 2019-02-15 | $79.47 | $79.47 | $78.91 | $79.11 | $78.10 | 3,554 |
| 2019-02-14 | $79.25 | $79.25 | $78.95 | $78.95 | $77.94 | 543 |
| 2019-02-13 | $79.07 | $79.16 | $78.87 | $78.87 | $77.86 | 3,309 |
| 2019-02-12 | $79.18 | $79.23 | $79.13 | $79.23 | $78.22 | 790 |
| 2019-02-11 | $79.16 | $79.17 | $78.90 | $78.90 | $77.89 | 1,471 |
| 2019-02-08 | $79.42 | $79.42 | $79.36 | $79.36 | $78.35 | 1,525 |
| 2019-02-07 | $79.54 | $79.54 | $79.44 | $79.52 | $78.50 | 1,090 |
| 2019-02-06 | $79.62 | $79.66 | $79.52 | $79.62 | $78.60 | 8,801 |
| 2019-02-05 | $79.91 | $79.95 | $79.78 | $79.81 | $78.79 | 3,161 |
| 2019-02-04 | $80.04 | $80.04 | $79.91 | $79.95 | $78.93 | 2,609 |
| 2019-02-01 | $80.31 | $80.31 | $80.25 | $80.25 | $79.22 | 876 |
| 2019-01-31 | $80.42 | $80.42 | $80.21 | $80.22 | $79.19 | 8,560 |
| 2019-01-30 | $79.90 | $80.47 | $79.90 | $80.47 | $79.44 | 2,308 |
| 2019-01-29 | $80.00 | $80.00 | $79.97 | $80.00 | $78.98 | 1,538 |
| 2019-01-28 | $79.90 | $80.02 | $79.85 | $79.98 | $78.96 | 2,540 |
| 2019-01-25 | $79.66 | $80.00 | $79.64 | $80.00 | $78.98 | 7,910 |
| 2019-01-24 | $79.69 | $79.76 | $79.50 | $79.50 | $78.48 | 3,893 |
| 2019-01-23 | $79.59 | $79.83 | $79.59 | $79.78 | $78.76 | 1,376 |
| 2019-01-22 | $79.62 | $79.75 | $79.59 | $79.60 | $78.58 | 17,767 |
| 2019-01-18 | $79.72 | $79.73 | $79.58 | $79.58 | $78.56 | 1,174 |
| 2019-01-17 | $79.80 | $79.84 | $79.80 | $79.83 | $78.81 | 2,106 |
| 2019-01-16 | $79.98 | $80.06 | $79.93 | $80.05 | $79.03 | 15,924 |
| 2019-01-15 | $80.22 | $80.22 | $79.98 | $79.98 | $78.96 | 1,433 |
| 2019-01-14 | $80.25 | $80.65 | $80.22 | $80.22 | $79.19 | 5,559 |
| 2019-01-11 | $80.40 | $80.40 | $80.17 | $80.17 | $79.15 | 2,131 |
| 2019-01-10 | $80.50 | $80.61 | $80.28 | $80.34 | $79.31 | 16,889 |
| 2019-01-09 | $80.57 | $80.76 | $80.54 | $80.67 | $79.64 | 2,261 |
| 2019-01-08 | $79.93 | $80.07 | $79.92 | $80.00 | $78.98 | 2,666 |
| 2019-01-07 | $80.16 | $80.27 | $80.16 | $80.23 | $79.20 | 10,431 |
| 2019-01-04 | $79.90 | $80.02 | $79.68 | $80.02 | $79.00 | 9,692 |
| 2019-01-03 | $79.54 | $79.99 | $79.54 | $79.99 | $78.97 | 11,917 |
| 2019-01-02 | $79.76 | $79.76 | $79.23 | $79.39 | $78.38 | 2,888 |
| 2018-12-31 | $80.11 | $80.11 | $79.59 | $79.76 | $78.74 | 17,152 |
| 2018-12-28 | $79.43 | $79.75 | $79.43 | $79.65 | $78.63 | 51,589 |
| 2018-12-27 | $79.25 | $79.52 | $79.25 | $79.34 | $78.33 | 4,116 |
| 2018-12-26 | $79.40 | $79.46 | $79.09 | $79.09 | $78.08 | 6,224 |
| 2018-12-24 | $79.59 | $79.59 | $79.13 | $79.38 | $78.37 | 2,444 |
| 2018-12-21 | $79.37 | $79.37 | $78.83 | $78.97 | $77.96 | 14,412 |
| 2018-12-20 | $79.21 | $79.72 | $79.21 | $79.57 | $78.55 | 13,406 |
| 2018-12-19 | $79.28 | $79.28 | $79.08 | $79.08 | $78.07 | 1,590 |
| 2018-12-18 | $79.04 | $79.04 | $78.93 | $78.94 | $77.93 | 1,518 |
| 2018-12-17 | $80.19 | $80.22 | $80.16 | $80.20 | $77.76 | 4,424 |
| 2018-12-14 | $79.95 | $80.02 | $79.94 | $79.96 | $77.53 | 11,885 |
| 2018-12-13 | $80.16 | $80.29 | $80.16 | $80.28 | $77.84 | 2,714 |
| 2018-12-12 | $80.39 | $80.39 | $80.26 | $80.30 | $77.86 | 3,399 |
| 2018-12-11 | $80.19 | $80.19 | $80.13 | $80.17 | $77.73 | 3,131 |
| 2018-12-10 | $80.47 | $80.63 | $80.20 | $80.20 | $77.76 | 11,280 |
| 2018-12-07 | $80.65 | $80.72 | $80.56 | $80.72 | $78.27 | 1,029 |
| 2018-12-06 | $80.30 | $80.72 | $80.30 | $80.63 | $78.18 | 2,352 |
| 2018-12-04 | $80.47 | $80.61 | $80.39 | $80.49 | $78.05 | 3,782 |
| 2018-12-03 | $80.32 | $80.32 | $80.32 | $80.32 | $77.88 | 484 |
| 2018-11-30 | $80.59 | $80.59 | $80.06 | $80.06 | $77.63 | 2,251 |
| 2018-11-29 | $80.39 | $80.54 | $80.39 | $80.54 | $78.09 | 1,231 |
| 2018-11-28 | $79.86 | $80.50 | $79.86 | $80.50 | $78.05 | 1,689 |
| 2018-11-27 | $79.96 | $80.08 | $79.91 | $79.91 | $77.48 | 1,353 |
| 2018-11-26 | $80.09 | $80.41 | $80.09 | $80.16 | $77.73 | 9,517 |
| 2018-11-23 | $80.37 | $80.37 | $80.37 | $80.37 | $77.93 | 340 |
| 2018-11-21 | $80.71 | $80.71 | $80.57 | $80.57 | $78.12 | 1,032 |
| 2018-11-20 | $80.76 | $80.76 | $80.43 | $80.43 | $77.99 | 1,612 |
| 2018-11-19 | $80.81 | $81.04 | $80.81 | $80.99 | $78.53 | 7,998 |
| 2018-11-16 | $80.97 | $80.97 | $80.58 | $80.58 | $78.13 | 2,228 |
| 2018-11-15 | $80.07 | $80.16 | $80.07 | $80.16 | $77.73 | 1,283 |
| 2018-11-14 | $79.94 | $80.02 | $79.94 | $80.01 | $77.58 | 1,941 |
| 2018-11-13 | $79.85 | $79.90 | $79.79 | $79.89 | $77.46 | 2,257 |
| 2018-11-12 | $79.78 | $79.78 | $79.78 | $79.78 | $77.36 | 544 |
| 2018-11-09 | $80.41 | $80.41 | $80.19 | $80.25 | $77.81 | 9,843 |
| 2018-11-08 | $80.70 | $80.70 | $80.19 | $80.19 | $77.75 | 2,466 |
| 2018-11-07 | $81.01 | $81.01 | $81.01 | $81.01 | $78.55 | 1,544 |
| 2018-11-06 | $80.70 | $80.74 | $80.58 | $80.74 | $78.29 | 2,332 |
| 2018-11-05 | $80.55 | $80.68 | $80.52 | $80.67 | $78.22 | 6,936 |
| 2018-11-02 | $80.66 | $80.66 | $80.66 | $80.66 | $78.21 | 140 |
| 2018-11-01 | $80.52 | $80.69 | $80.52 | $80.66 | $78.21 | 692 |
| 2018-10-31 | $80.12 | $80.12 | $80.03 | $80.03 | $77.60 | 1,953 |
| 2018-10-30 | $80.45 | $80.45 | $80.39 | $80.39 | $77.95 | 768 |
| 2018-10-29 | $80.58 | $80.58 | $80.54 | $80.58 | $78.13 | 922 |
| 2018-10-26 | $80.69 | $80.76 | $80.69 | $80.76 | $78.31 | 1,075 |
| 2018-10-25 | $80.47 | $80.47 | $80.36 | $80.38 | $77.94 | 2,797 |
| 2018-10-24 | $80.61 | $80.71 | $80.61 | $80.71 | $78.26 | 2,202 |
| 2018-10-23 | $81.00 | $81.05 | $80.94 | $80.94 | $78.48 | 1,355 |
| 2018-10-22 | $81.08 | $81.08 | $80.79 | $80.79 | $78.34 | 1,005 |
| 2018-10-19 | $81.15 | $81.15 | $81.15 | $81.15 | $78.69 | 206 |
| 2018-10-18 | $80.99 | $80.99 | $80.82 | $80.89 | $78.43 | 1,097 |
| 2018-10-17 | $81.45 | $81.45 | $81.26 | $81.26 | $78.79 | 2,160 |
| 2018-10-16 | $81.45 | $81.56 | $81.45 | $81.56 | $79.08 | 3,416 |
| 2018-10-15 | $81.77 | $81.77 | $81.51 | $81.51 | $79.03 | 1,003 |
| 2018-10-12 | $81.33 | $81.52 | $81.26 | $81.40 | $78.93 | 7,704 |
| 2018-10-11 | $81.39 | $81.48 | $81.39 | $81.43 | $78.96 | 3,509 |
| 2018-10-10 | $80.98 | $81.15 | $80.98 | $81.06 | $78.60 | 1,616 |
| 2018-10-09 | $80.73 | $80.88 | $80.73 | $80.87 | $78.41 | 3,853 |
| 2018-10-08 | $80.83 | $80.87 | $80.83 | $80.87 | $78.41 | 2,402 |
| 2018-10-05 | $81.00 | $81.00 | $81.00 | $81.00 | $78.54 | 532 |
| 2018-10-04 | $80.92 | $80.92 | $80.81 | $80.81 | $78.36 | 1,306 |
| 2018-10-03 | $80.96 | $80.96 | $80.96 | $80.96 | $78.50 | 38,413 |
| 2018-10-02 | $81.12 | $81.19 | $81.08 | $81.11 | $78.65 | 1,435 |
| 2018-10-01 | $81.46 | $81.46 | $81.27 | $81.27 | $78.80 | 2,224 |
| 2018-09-28 | $81.32 | $81.32 | $81.32 | $81.32 | $78.85 | 541 |
| 2018-09-27 | $81.81 | $81.81 | $81.66 | $81.67 | $79.19 | 1,727 |
| 2018-09-26 | $82.20 | $82.26 | $82.17 | $82.26 | $79.76 | 638 |
| 2018-09-25 | $82.35 | $82.35 | $82.35 | $82.35 | $79.85 | 628 |
| 2018-09-24 | $82.48 | $82.48 | $82.35 | $82.45 | $79.95 | 2,153 |
| 2018-09-21 | $82.31 | $82.31 | $82.31 | $82.31 | $79.81 | 478 |
| 2018-09-20 | $82.52 | $82.63 | $82.38 | $82.58 | $80.07 | 2,548 |
| 2018-09-19 | $82.07 | $82.07 | $82.04 | $82.07 | $79.58 | 1,370 |
| 2018-09-18 | $82.22 | $82.22 | $82.05 | $82.05 | $79.56 | 3,213 |
| 2018-09-17 | $82.04 | $82.08 | $82.04 | $82.08 | $79.59 | 445 |
| 2018-09-14 | $81.84 | $81.85 | $81.74 | $81.74 | $79.26 | 2,589 |
| 2018-09-13 | $82.07 | $82.12 | $82.03 | $82.03 | $79.54 | 2,750 |
| 2018-09-12 | $81.79 | $81.94 | $81.79 | $81.88 | $79.39 | 2,312 |
| 2018-09-11 | $81.64 | $81.64 | $81.56 | $81.64 | $79.16 | 746 |
| 2018-09-10 | $81.72 | $81.72 | $81.60 | $81.70 | $79.22 | 3,664 |
| 2018-09-07 | $81.58 | $81.60 | $81.47 | $81.47 | $79.00 | 2,975 |
| 2018-09-06 | $81.89 | $81.89 | $81.65 | $81.81 | $79.33 | 30,530 |
| 2018-09-05 | $81.91 | $81.91 | $81.79 | $81.85 | $79.36 | 4,114 |
| 2018-09-04 | $81.44 | $81.64 | $81.37 | $81.64 | $79.16 | 2,869 |
| 2018-08-31 | $82.00 | $82.00 | $81.69 | $81.92 | $79.43 | 11,503 |
| 2018-08-30 | $82.03 | $82.14 | $81.97 | $82.14 | $79.65 | 5,906 |
| 2018-08-29 | $82.13 | $82.18 | $82.06 | $82.17 | $79.67 | 36,851 |
| 2018-08-28 | $82.38 | $82.46 | $82.25 | $82.27 | $79.77 | 15,979 |
| 2018-08-27 | $82.16 | $82.25 | $82.15 | $82.22 | $79.72 | 6,213 |
| 2018-08-24 | $81.92 | $82.03 | $81.85 | $81.85 | $79.36 | 4,798 |
| 2018-08-23 | $81.98 | $81.98 | $81.26 | $81.62 | $79.14 | 3,761 |
| 2018-08-22 | $82.25 | $82.25 | $81.95 | $82.13 | $79.64 | 3,685 |
| 2018-08-21 | $81.73 | $82.09 | $81.44 | $82.09 | $79.60 | 12,301 |
| 2018-08-20 | $81.33 | $81.46 | $81.27 | $81.46 | $78.99 | 2,185 |
| 2018-08-17 | $81.17 | $81.30 | $81.17 | $81.30 | $78.83 | 14,402 |
| 2018-08-16 | $80.95 | $81.04 | $80.78 | $80.78 | $78.33 | 40,922 |
| 2018-08-15 | $80.50 | $80.76 | $80.50 | $80.76 | $78.31 | 7,141 |
| 2018-08-14 | $80.89 | $80.89 | $80.57 | $80.61 | $78.16 | 6,424 |
| 2018-08-13 | $81.07 | $81.20 | $80.90 | $80.90 | $78.44 | 2,828 |
| 2018-08-10 | $81.10 | $81.12 | $80.93 | $80.98 | $78.52 | 6,339 |
| 2018-08-09 | $81.99 | $81.99 | $81.99 | $81.99 | $79.50 | 188 |
| 2018-08-08 | $81.97 | $82.04 | $81.97 | $81.99 | $79.50 | 7,024 |
| 2018-08-07 | $81.86 | $81.92 | $81.83 | $81.84 | $79.35 | 3,838 |
| 2018-08-06 | $81.63 | $81.65 | $81.63 | $81.65 | $79.17 | 1,107 |
| 2018-08-03 | $81.75 | $81.90 | $81.75 | $81.85 | $79.36 | 1,071 |
| 2018-08-02 | $81.97 | $81.99 | $81.73 | $81.77 | $79.29 | 1,408 |
| 2018-08-01 | $82.20 | $82.25 | $82.15 | $82.17 | $79.67 | 1,880 |
| 2018-07-31 | $82.46 | $82.46 | $82.31 | $82.31 | $79.81 | 21,880 |
| 2018-07-30 | $82.41 | $82.57 | $82.41 | $82.46 | $79.96 | 3,107 |
| 2018-07-27 | $82.20 | $82.27 | $82.20 | $82.27 | $79.77 | 370 |
| 2018-07-26 | $82.27 | $82.27 | $82.15 | $82.15 | $79.65 | 997 |
| 2018-07-25 | $82.59 | $82.61 | $82.53 | $82.61 | $80.10 | 1,375 |
| 2018-07-24 | $82.50 | $82.50 | $82.28 | $82.32 | $79.82 | 11,710 |
| 2018-07-23 | $82.48 | $82.50 | $82.37 | $82.37 | $79.87 | 880 |
| 2018-07-20 | $82.34 | $82.47 | $82.34 | $82.47 | $79.97 | 682 |
| 2018-07-19 | $81.70 | $81.70 | $81.59 | $81.61 | $79.13 | 619 |
| 2018-07-18 | $81.78 | $81.93 | $81.78 | $81.86 | $79.37 | 4,518 |
| 2018-07-17 | $82.14 | $82.15 | $81.99 | $82.04 | $79.55 | 14,403 |
| 2018-07-16 | $82.33 | $82.37 | $82.28 | $82.37 | $79.87 | 2,157 |
| 2018-07-13 | $81.95 | $82.22 | $81.95 | $82.18 | $79.68 | 2,106 |
| 2018-07-12 | $82.15 | $82.15 | $82.11 | $82.13 | $79.64 | 1,024 |
| 2018-07-11 | $82.58 | $82.58 | $82.17 | $82.17 | $79.67 | 3,906 |
| 2018-07-10 | $82.66 | $82.78 | $82.62 | $82.78 | $80.27 | 2,193 |
| 2018-07-09 | $82.92 | $82.97 | $82.80 | $82.88 | $80.36 | 2,960 |
| 2018-07-06 | $82.86 | $82.86 | $82.84 | $82.84 | $80.32 | 439 |
| 2018-07-05 | $82.64 | $82.89 | $82.49 | $82.49 | $79.98 | 4,985 |
| 2018-07-03 | $82.25 | $82.25 | $82.25 | $82.25 | $79.75 | 330 |
| 2018-07-02 | $82.05 | $82.05 | $81.92 | $81.92 | $79.43 | 3,991 |
| 2018-06-29 | $82.30 | $82.30 | $82.30 | $82.30 | $79.80 | 1,267 |
| 2018-06-28 | $81.94 | $81.94 | $81.93 | $81.93 | $79.44 | 3,148 |
| 2018-06-27 | $82.31 | $82.31 | $81.94 | $81.94 | $79.45 | 1,797 |
| 2018-06-26 | $82.44 | $82.47 | $82.33 | $82.38 | $79.88 | 1,033 |
| 2018-06-25 | $82.54 | $82.71 | $82.43 | $82.71 | $80.20 | 942 |
| 2018-06-22 | $82.41 | $82.41 | $82.32 | $82.40 | $79.90 | 1,171 |
| 2018-06-21 | $82.21 | $82.21 | $82.15 | $82.15 | $79.65 | 737 |
| 2018-06-20 | $82.07 | $82.12 | $81.98 | $81.98 | $79.49 | 2,047 |
| 2018-06-19 | $82.04 | $82.08 | $82.03 | $82.08 | $79.59 | 901 |
| 2018-06-18 | $82.19 | $82.20 | $82.19 | $82.20 | $79.70 | 272 |
| 2018-06-15 | $82.23 | $82.24 | $82.15 | $82.20 | $79.70 | 3,420 |
| 2018-06-14 | $82.51 | $82.51 | $82.19 | $82.19 | $79.69 | 1,006 |
| 2018-06-13 | $83.05 | $83.21 | $82.95 | $83.18 | $80.65 | 3,652 |
| 2018-06-12 | $83.13 | $83.27 | $82.88 | $83.00 | $80.48 | 3,279 |
| 2018-06-11 | $83.10 | $83.10 | $83.10 | $83.10 | $80.58 | 424 |
| 2018-06-08 | $83.19 | $83.19 | $83.19 | $83.19 | $80.66 | 1,073 |
| 2018-06-07 | $83.36 | $83.36 | $83.27 | $83.27 | $80.74 | 1,260 |
| 2018-06-06 | $83.15 | $83.24 | $83.03 | $83.03 | $80.51 | 14,963 |
| 2018-06-05 | $82.68 | $82.97 | $82.68 | $82.94 | $80.42 | 855 |
| 2018-06-04 | $82.75 | $82.90 | $82.75 | $82.90 | $80.38 | 787 |
| 2018-06-01 | $82.56 | $82.84 | $82.56 | $82.61 | $80.10 | 1,058 |
| 2018-05-31 | $82.74 | $83.06 | $82.74 | $82.93 | $80.41 | 2,102 |
| 2018-05-30 | $82.61 | $82.62 | $82.54 | $82.58 | $80.08 | 1,753 |
| 2018-05-29 | $82.17 | $82.18 | $81.91 | $81.91 | $79.42 | 1,115 |
| 2018-05-25 | $82.90 | $83.06 | $81.46 | $82.74 | $80.23 | 15,534 |
| 2018-05-24 | $83.17 | $83.18 | $83.03 | $83.04 | $80.52 | 5,147 |
| 2018-05-23 | $82.83 | $83.01 | $82.58 | $83.01 | $80.49 | 1,346 |
| 2018-05-22 | $83.22 | $83.22 | $83.03 | $83.05 | $80.53 | 20,316 |
| 2018-05-21 | $82.97 | $83.09 | $82.95 | $83.03 | $80.51 | 4,174 |
| 2018-05-18 | $82.80 | $82.99 | $82.74 | $82.98 | $80.46 | 6,902 |
| 2018-05-17 | $83.11 | $83.14 | $83.07 | $83.14 | $80.61 | 1,233 |
| 2018-05-16 | $83.28 | $83.35 | $83.25 | $83.25 | $80.72 | 2,331 |
| 2018-05-15 | $83.56 | $83.67 | $83.45 | $83.45 | $80.92 | 4,638 |
| 2018-05-14 | $84.23 | $84.33 | $84.04 | $84.04 | $81.49 | 4,779 |
| 2018-05-11 | $84.22 | $84.22 | $84.08 | $84.21 | $81.65 | 3,044 |
| 2018-05-10 | $84.00 | $84.03 | $83.69 | $84.03 | $81.48 | 13,153 |
| 2018-05-09 | $83.71 | $83.78 | $83.71 | $83.78 | $81.24 | 1,621 |
| 2018-05-08 | $83.62 | $83.62 | $83.62 | $83.62 | $81.08 | 243 |
| 2018-05-07 | $84.01 | $84.33 | $83.98 | $84.27 | $81.71 | 4,858 |
| 2018-05-04 | $84.19 | $84.19 | $84.19 | $84.19 | $81.63 | 303 |
| 2018-05-03 | $84.09 | $84.40 | $84.03 | $84.40 | $81.84 | 2,461 |
| 2018-05-02 | $83.96 | $84.21 | $83.76 | $83.83 | $81.28 | 32,108 |
| 2018-05-01 | $84.36 | $84.36 | $84.06 | $84.13 | $81.57 | 19,150 |
| 2018-04-30 | $84.80 | $84.81 | $84.41 | $84.75 | $82.18 | 8,203 |
| 2018-04-27 | $84.80 | $85.10 | $84.80 | $85.10 | $82.52 | 2,634 |
| 2018-04-26 | $85.30 | $85.31 | $85.00 | $85.00 | $82.42 | 13,870 |
| 2018-04-25 | $85.60 | $85.60 | $85.23 | $85.31 | $82.72 | 3,600 |
| 2018-04-24 | $85.52 | $85.81 | $85.37 | $85.81 | $83.20 | 3,459 |
| 2018-04-23 | $85.80 | $85.80 | $85.52 | $85.52 | $82.92 | 2,294 |
| 2018-04-20 | $86.49 | $86.49 | $86.22 | $86.24 | $83.62 | 3,929 |
| 2018-04-19 | $86.57 | $86.57 | $86.49 | $86.49 | $83.86 | 1,301 |
| 2018-04-18 | $86.83 | $86.87 | $86.71 | $86.73 | $84.10 | 1,205 |
| 2018-04-17 | $86.74 | $86.93 | $86.67 | $86.93 | $84.29 | 2,449 |
| 2018-04-16 | $86.87 | $86.87 | $86.71 | $86.72 | $84.09 | 683 |
| 2018-04-13 | $86.53 | $86.57 | $86.53 | $86.57 | $83.94 | 2,150 |
| 2018-04-12 | $86.46 | $86.74 | $86.46 | $86.74 | $84.11 | 5,764 |
| 2018-04-11 | $87.07 | $87.11 | $86.97 | $87.01 | $84.37 | 1,714 |
| 2018-04-10 | $86.83 | $86.98 | $86.71 | $86.85 | $84.21 | 20,878 |
| 2018-04-09 | $86.54 | $86.74 | $86.48 | $86.72 | $84.09 | 7,626 |
| 2018-04-06 | $86.00 | $86.54 | $86.00 | $86.54 | $83.91 | 7,724 |
| 2018-04-05 | $85.92 | $86.46 | $85.68 | $86.25 | $83.63 | 1,267 |
| 2018-04-04 | $86.75 | $86.79 | $86.48 | $86.62 | $83.99 | 11,157 |
| 2018-04-03 | $86.40 | $86.55 | $86.26 | $86.38 | $83.76 | 18,669 |
| 2018-04-02 | $86.67 | $86.75 | $86.63 | $86.71 | $84.08 | 6,131 |
| 2018-03-29 | $86.57 | $86.81 | $86.57 | $86.71 | $84.08 | 2,366 |
| 2018-03-28 | $86.84 | $87.09 | $86.46 | $86.59 | $83.96 | 33,495 |
| 2018-03-27 | $87.34 | $87.34 | $87.15 | $87.29 | $84.64 | 1,545 |
| 2018-03-26 | $87.40 | $87.67 | $87.36 | $87.53 | $84.87 | 9,487 |
| 2018-03-23 | $86.86 | $87.32 | $86.86 | $87.21 | $84.56 | 2,943 |
| 2018-03-22 | $86.79 | $86.84 | $86.61 | $86.77 | $84.13 | 18,001 |
| 2018-03-21 | $86.61 | $87.12 | $86.51 | $87.03 | $84.39 | 12,095 |
| 2018-03-20 | $86.64 | $86.76 | $86.50 | $86.61 | $83.98 | 925 |
| 2018-03-19 | $86.70 | $86.92 | $86.69 | $86.88 | $84.24 | 2,949 |
| 2018-03-16 | $86.70 | $86.82 | $86.48 | $86.48 | $83.85 | 2,575 |
| 2018-03-15 | $86.90 | $86.94 | $86.74 | $86.74 | $84.11 | 6,594 |
| 2018-03-14 | $86.93 | $87.13 | $86.79 | $87.06 | $84.42 | 14,187 |
| 2018-03-13 | $86.80 | $86.98 | $86.70 | $86.98 | $84.34 | 3,855 |
| 2018-03-12 | $86.55 | $86.75 | $86.55 | $86.71 | $84.08 | 1,685 |
| 2018-03-09 | $86.85 | $86.85 | $86.85 | $86.85 | $84.21 | 1,570 |
| 2018-03-08 | $86.84 | $86.84 | $86.38 | $86.43 | $83.80 | 4,669 |
| 2018-03-07 | $87.11 | $87.27 | $86.74 | $86.89 | $84.25 | 3,202 |
| 2018-03-06 | $86.70 | $86.70 | $86.70 | $86.70 | $84.07 | 242 |
| 2018-03-05 | $86.91 | $86.91 | $86.67 | $86.70 | $84.07 | 2,447 |
| 2018-03-02 | $86.80 | $86.88 | $86.77 | $86.83 | $84.19 | 1,336 |
| 2018-03-01 | $85.81 | $86.18 | $85.80 | $86.15 | $83.53 | 2,655 |
| 2018-02-28 | $86.08 | $86.27 | $86.08 | $86.27 | $83.65 | 8,625 |
| 2018-02-27 | $86.39 | $86.39 | $86.07 | $86.11 | $83.49 | 1,108 |
| 2018-02-26 | $86.62 | $86.73 | $86.53 | $86.64 | $84.01 | 24,177 |
| 2018-02-23 | $86.79 | $86.79 | $86.72 | $86.72 | $84.09 | 1,713 |
| 2018-02-22 | $86.71 | $86.79 | $86.60 | $86.60 | $83.97 | 16,096 |
| 2018-02-21 | $87.01 | $87.01 | $86.32 | $86.50 | $83.87 | 4,234 |
| 2018-02-20 | $87.24 | $87.24 | $86.71 | $86.98 | $84.34 | 11,501 |
| 2018-02-16 | $87.55 | $87.55 | $87.41 | $87.41 | $84.76 | 1,741 |
| 2018-02-15 | $87.66 | $87.66 | $87.66 | $87.66 | $85.00 | 589 |
| 2018-02-14 | $86.55 | $87.46 | $86.55 | $86.99 | $84.35 | 8,919 |
| 2018-02-13 | $86.60 | $86.95 | $86.60 | $86.79 | $84.15 | 1,868 |
| 2018-02-12 | $86.20 | $86.46 | $86.00 | $86.46 | $83.83 | 3,139 |
| 2018-02-09 | $85.96 | $85.97 | $85.81 | $85.85 | $83.24 | 1,306 |
| 2018-02-08 | $85.89 | $86.08 | $85.89 | $86.02 | $83.41 | 3,198 |
| 2018-02-07 | $86.45 | $86.46 | $85.98 | $85.98 | $83.37 | 2,434 |
| 2018-02-06 | $86.33 | $86.69 | $86.32 | $86.32 | $83.70 | 4,991 |
| 2018-02-05 | $86.87 | $86.89 | $86.64 | $86.74 | $84.11 | 10,078 |
| 2018-02-02 | $86.99 | $86.99 | $86.66 | $86.66 | $84.03 | 1,023 |
| 2018-02-01 | $87.17 | $87.51 | $87.17 | $87.51 | $84.85 | 980 |
| 2018-01-31 | $87.33 | $87.33 | $87.07 | $87.07 | $84.43 | 12,160 |
| 2018-01-30 | $87.32 | $87.32 | $86.95 | $87.08 | $84.44 | 39,731 |
| 2018-01-29 | $87.04 | $87.04 | $87.04 | $87.04 | $84.40 | 755 |
| 2018-01-26 | $87.12 | $87.46 | $87.12 | $87.28 | $84.63 | 13,281 |
| 2018-01-25 | $87.54 | $87.54 | $86.91 | $86.98 | $84.34 | 3,873 |
| 2018-01-24 | $87.01 | $87.01 | $86.65 | $86.99 | $84.35 | 1,054 |
| 2018-01-23 | $85.90 | $86.07 | $85.90 | $86.07 | $83.46 | 1,171 |
| 2018-01-22 | $85.87 | $85.90 | $85.81 | $85.83 | $83.22 | 1,130 |
| 2018-01-19 | $85.84 | $85.87 | $85.75 | $85.81 | $83.20 | 14,699 |
| 2018-01-18 | $85.91 | $85.91 | $85.65 | $85.72 | $83.12 | 3,792 |
| 2018-01-17 | $85.69 | $85.96 | $85.69 | $85.70 | $83.10 | 2,020 |
| 2018-01-16 | $85.73 | $85.93 | $85.73 | $85.91 | $83.30 | 2,029 |
| 2018-01-12 | $85.09 | $85.43 | $85.08 | $85.43 | $82.84 | 3,674 |
| 2018-01-11 | $84.60 | $84.70 | $84.60 | $84.70 | $82.13 | 310 |
| 2018-01-10 | $84.30 | $84.30 | $84.21 | $84.24 | $81.68 | 1,240 |
| 2018-01-09 | $83.96 | $84.02 | $83.96 | $83.98 | $81.43 | 1,424 |
| 2018-01-08 | $84.08 | $84.08 | $84.03 | $84.03 | $81.48 | 1,079 |
| 2018-01-05 | $84.38 | $84.48 | $84.33 | $84.42 | $81.86 | 1,838 |
| 2018-01-04 | $84.43 | $84.63 | $84.43 | $84.52 | $81.95 | 13,798 |
| 2018-01-03 | $84.41 | $84.42 | $84.36 | $84.38 | $81.82 | 3,464 |
| 2018-01-02 | $84.51 | $84.55 | $84.38 | $84.42 | $81.86 | 2,913 |
| 2017-12-29 | $84.09 | $84.24 | $84.09 | $84.19 | $81.63 | 9,381 |
| 2017-12-28 | $83.90 | $83.90 | $83.63 | $83.88 | $81.33 | 1,257 |
| 2017-12-27 | $83.48 | $83.69 | $83.48 | $83.69 | $81.15 | 1,536 |
| 2017-12-26 | $83.52 | $83.52 | $83.31 | $83.42 | $80.89 | 1,679 |
| 2017-12-22 | $83.27 | $83.34 | $83.25 | $83.31 | $80.78 | 874 |
| 2017-12-21 | $83.45 | $83.45 | $83.24 | $83.27 | $80.74 | 1,824 |
| 2017-12-20 | $83.78 | $83.78 | $83.78 | $83.78 | $80.86 | 268 |
| 2017-12-19 | $83.62 | $83.67 | $83.48 | $83.67 | $80.75 | 2,303 |
| 2017-12-18 | $83.62 | $83.67 | $83.47 | $83.47 | $80.56 | 8,727 |
| 2017-12-15 | $83.57 | $83.57 | $83.35 | $83.44 | $80.53 | 2,393 |
| 2017-12-14 | $83.67 | $83.72 | $83.67 | $83.72 | $80.80 | 992 |
| 2017-12-13 | $83.26 | $83.67 | $83.17 | $83.67 | $80.75 | 1,594 |
| 2017-12-12 | $83.16 | $83.16 | $82.96 | $82.96 | $80.07 | 2,910 |
| 2017-12-11 | $83.30 | $83.30 | $83.30 | $83.30 | $80.39 | 223 |
| 2017-12-08 | $83.23 | $83.30 | $83.23 | $83.30 | $80.39 | 1,151 |
| 2017-12-07 | $83.61 | $83.64 | $83.27 | $83.52 | $80.60 | 2,274 |
| 2017-12-06 | $83.70 | $83.70 | $83.70 | $83.70 | $80.78 | 410 |
| 2017-12-05 | $83.57 | $83.70 | $83.57 | $83.70 | $80.78 | 3,122 |
| 2017-12-04 | $83.89 | $83.89 | $83.72 | $83.84 | $80.92 | 5,529 |
| 2017-12-01 | $83.89 | $84.17 | $83.89 | $84.17 | $81.23 | 826 |
| 2017-11-30 | $83.98 | $83.98 | $83.98 | $83.98 | $81.05 | 422 |
| 2017-11-29 | $83.95 | $83.95 | $83.84 | $83.89 | $80.96 | 1,659 |
| 2017-11-28 | $84.17 | $84.17 | $84.08 | $84.08 | $81.15 | 362 |
| 2017-11-27 | $84.52 | $84.52 | $84.52 | $84.52 | $81.57 | 119 |
| 2017-11-24 | $84.02 | $84.52 | $83.57 | $84.52 | $81.57 | 1,206 |
| 2017-11-22 | $83.69 | $83.81 | $83.68 | $83.81 | $80.89 | 2,552 |
| 2017-11-21 | $83.30 | $83.46 | $83.12 | $83.46 | $80.55 | 1,030 |
| 2017-11-20 | $83.39 | $83.39 | $83.12 | $83.18 | $80.28 | 5,623 |
| 2017-11-17 | $83.77 | $83.83 | $83.68 | $83.69 | $80.77 | 4,978 |
| 2017-11-16 | $83.43 | $83.43 | $83.43 | $83.43 | $80.52 | 328 |
| 2017-11-15 | $83.54 | $83.54 | $83.39 | $83.40 | $80.49 | 5,617 |
| 2017-11-14 | $82.99 | $83.51 | $82.99 | $83.51 | $80.60 | 18,745 |
| 2017-11-13 | $83.00 | $83.00 | $82.79 | $82.88 | $79.99 | 7,256 |
| 2017-11-10 | $82.88 | $82.97 | $82.76 | $82.86 | $79.96 | 3,086 |
| 2017-11-09 | $82.75 | $82.88 | $82.69 | $82.88 | $79.99 | 1,351 |
| 2017-11-08 | $82.74 | $82.74 | $82.53 | $82.55 | $79.67 | 1,725 |
| 2017-11-07 | $82.42 | $82.51 | $82.30 | $82.51 | $79.63 | 2,587 |
| 2017-11-06 | $82.18 | $82.70 | $82.18 | $82.70 | $79.82 | 1,856 |
| 2017-11-03 | $82.28 | $82.28 | $82.28 | $82.28 | $79.41 | 279 |
| 2017-11-02 | $82.77 | $82.81 | $82.62 | $82.64 | $79.76 | 2,285 |
| 2017-11-01 | $82.55 | $82.60 | $82.53 | $82.55 | $79.67 | 1,688 |
| 2017-10-31 | $82.76 | $82.94 | $82.76 | $82.94 | $80.04 | 719 |
| 2017-10-30 | $82.80 | $82.91 | $82.80 | $82.81 | $79.92 | 1,853 |
| 2017-10-27 | $82.42 | $82.61 | $82.38 | $82.38 | $79.51 | 1,004 |
| 2017-10-26 | $83.24 | $83.24 | $82.79 | $82.80 | $79.91 | 2,125 |
| 2017-10-25 | $83.49 | $83.55 | $83.35 | $83.38 | $80.47 | 3,414 |
| 2017-10-24 | $83.36 | $83.42 | $83.26 | $83.29 | $80.38 | 6,632 |
| 2017-10-23 | $83.28 | $83.34 | $83.24 | $83.34 | $80.43 | 2,276 |
| 2017-10-20 | $83.67 | $83.67 | $83.42 | $83.61 | $80.69 | 1,510 |
| 2017-10-19 | $83.84 | $83.84 | $83.84 | $83.84 | $80.91 | 393 |
| 2017-10-18 | $83.76 | $83.84 | $83.47 | $83.84 | $80.91 | 3,785 |
| 2017-10-17 | $83.65 | $83.65 | $83.65 | $83.65 | $80.73 | 313 |
| 2017-10-16 | $83.94 | $83.94 | $83.85 | $83.94 | $81.01 | 1,048 |
| 2017-10-13 | $84.20 | $84.38 | $84.05 | $84.16 | $81.22 | 1,963 |
| 2017-10-12 | $83.81 | $83.90 | $83.81 | $83.90 | $80.97 | 785 |
| 2017-10-11 | $84.05 | $84.09 | $84.05 | $84.09 | $81.16 | 681 |
| 2017-10-10 | $84.08 | $84.08 | $83.69 | $83.73 | $80.81 | 6,072 |
| 2017-10-09 | $83.50 | $83.50 | $83.50 | $83.50 | $80.59 | 20 |
| 2017-10-06 | $83.29 | $83.50 | $83.29 | $83.50 | $80.59 | 794 |
| 2017-10-05 | $83.45 | $83.57 | $83.18 | $83.45 | $80.54 | 13,129 |
| 2017-10-04 | $83.68 | $83.68 | $83.54 | $83.66 | $80.74 | 5,019 |
| 2017-10-03 | $83.42 | $83.74 | $83.38 | $83.47 | $80.56 | 6,296 |
| 2017-10-02 | $83.80 | $83.80 | $83.23 | $83.23 | $80.33 | 767 |
| 2017-09-29 | $84.07 | $84.07 | $83.89 | $83.89 | $80.96 | 819 |
| 2017-09-28 | $83.63 | $83.63 | $83.63 | $83.63 | $80.71 | 153 |
| 2017-09-27 | $83.43 | $83.92 | $83.43 | $83.63 | $80.71 | 1,845 |
| 2017-09-26 | $84.27 | $84.27 | $83.95 | $83.95 | $81.02 | 571 |
| 2017-09-25 | $84.37 | $84.37 | $84.34 | $84.34 | $81.40 | 454 |
| 2017-09-22 | $84.91 | $84.97 | $84.87 | $84.87 | $81.91 | 812 |
| 2017-09-21 | $84.68 | $84.81 | $84.49 | $84.49 | $81.54 | 2,928 |
| 2017-09-20 | $85.45 | $85.45 | $84.42 | $84.42 | $81.47 | 706 |
| 2017-09-19 | $85.17 | $85.35 | $85.14 | $85.27 | $82.30 | 2,336 |
| 2017-09-18 | $84.72 | $84.80 | $84.67 | $84.80 | $81.84 | 1,607 |
| 2017-09-15 | $85.35 | $85.35 | $84.92 | $84.92 | $81.96 | 3,950 |
| 2017-09-14 | $84.82 | $84.82 | $84.82 | $84.82 | $81.86 | 137 |
| 2017-09-13 | $85.36 | $85.36 | $84.70 | $84.82 | $81.86 | 1,889 |
| 2017-09-12 | $85.19 | $85.34 | $85.19 | $85.34 | $82.36 | 2,225 |
| 2017-09-11 | $85.53 | $85.53 | $85.29 | $85.29 | $82.31 | 7,089 |
| 2017-09-08 | $86.08 | $86.10 | $85.97 | $86.06 | $83.06 | 3,983 |
| 2017-09-07 | $85.83 | $85.90 | $85.80 | $85.90 | $82.91 | 1,291 |
| 2017-09-06 | $85.25 | $85.48 | $85.25 | $85.39 | $82.41 | 23,680 |
| 2017-09-05 | $85.12 | $85.30 | $85.03 | $85.15 | $82.18 | 10,269 |
| 2017-09-01 | $84.67 | $84.77 | $84.67 | $84.73 | $81.77 | 676 |
| 2017-08-31 | $84.54 | $84.80 | $84.54 | $84.80 | $81.84 | 1,235 |
| 2017-08-30 | $84.96 | $84.96 | $84.70 | $84.70 | $81.74 | 658 |
| 2017-08-29 | $85.61 | $85.62 | $85.37 | $85.37 | $82.39 | 794 |
| 2017-08-28 | $84.99 | $85.23 | $84.99 | $85.22 | $82.25 | 1,770 |
| 2017-08-25 | $84.39 | $85.06 | $84.37 | $85.06 | $82.09 | 2,427 |
| 2017-08-24 | $84.36 | $84.39 | $84.28 | $84.39 | $81.44 | 587 |
| 2017-08-23 | $84.31 | $84.54 | $84.31 | $84.54 | $81.59 | 1,861 |
| 2017-08-22 | $84.28 | $84.31 | $84.22 | $84.22 | $81.28 | 1,111 |
| 2017-08-21 | $84.48 | $84.63 | $84.47 | $84.49 | $81.54 | 1,795 |
| 2017-08-18 | $84.41 | $84.41 | $84.22 | $84.24 | $81.30 | 2,905 |
| 2017-08-17 | $83.90 | $83.90 | $83.90 | $83.90 | $80.97 | 19 |
| 2017-08-16 | $83.57 | $83.90 | $83.57 | $83.90 | $80.97 | 1,432 |
| 2017-08-15 | $83.64 | $83.71 | $83.48 | $83.64 | $80.72 | 1,283 |
| 2017-08-14 | $84.28 | $84.48 | $84.13 | $84.23 | $81.29 | 1,159 |
| 2017-08-11 | $84.45 | $84.45 | $84.45 | $84.45 | $81.50 | 353 |
| 2017-08-10 | $84.13 | $84.13 | $84.13 | $84.13 | $81.19 | 201 |
| 2017-08-09 | $83.82 | $83.82 | $83.82 | $83.82 | $80.90 | 243 |
| 2017-08-08 | $83.83 | $83.84 | $83.83 | $83.84 | $80.92 | 1,018 |
| 2017-08-07 | $84.18 | $84.18 | $84.18 | $84.18 | $81.24 | 507 |
| 2017-08-04 | $84.37 | $84.37 | $83.88 | $83.93 | $81.01 | 1,885 |
| 2017-08-03 | $84.53 | $84.74 | $84.53 | $84.74 | $81.78 | 27,600 |
| 2017-08-02 | $84.38 | $84.73 | $84.37 | $84.55 | $81.60 | 3,087 |
| 2017-08-01 | $84.28 | $84.47 | $84.08 | $84.42 | $81.48 | 1,849 |
| 2017-07-31 | $84.12 | $84.56 | $84.12 | $84.56 | $81.61 | 2,982 |
| 2017-07-28 | $83.90 | $84.10 | $83.76 | $84.10 | $81.16 | 1,862 |
| 2017-07-27 | $83.44 | $83.62 | $83.33 | $83.62 | $80.70 | 7,893 |
| 2017-07-26 | $83.07 | $83.07 | $83.07 | $83.07 | $80.17 | 542 |
| 2017-07-25 | $83.64 | $83.64 | $83.31 | $83.31 | $80.40 | 1,381 |
| 2017-07-24 | $83.50 | $83.50 | $83.50 | $83.50 | $80.59 | 537 |
| 2017-07-21 | $83.29 | $83.50 | $83.29 | $83.50 | $80.59 | 1,307 |
| 2017-07-20 | $83.20 | $83.34 | $83.07 | $83.07 | $80.17 | 926 |
| 2017-07-19 | $82.46 | $82.46 | $82.41 | $82.41 | $79.53 | 1,114 |
| 2017-07-18 | $82.85 | $82.85 | $82.65 | $82.65 | $79.77 | 528 |
| 2017-07-17 | $82.00 | $82.44 | $82.00 | $82.44 | $79.56 | 6,492 |
| 2017-07-14 | $82.17 | $82.19 | $82.05 | $82.19 | $79.32 | 4,280 |
| 2017-07-13 | $81.63 | $81.69 | $81.63 | $81.69 | $78.84 | 556 |
| 2017-07-12 | $81.81 | $81.81 | $81.81 | $81.81 | $78.96 | 97 |
| 2017-07-11 | $81.41 | $81.81 | $81.41 | $81.81 | $78.96 | 4,049 |
| 2017-07-10 | $81.36 | $81.60 | $81.21 | $81.60 | $78.75 | 6,112 |
| 2017-07-07 | $81.39 | $81.39 | $81.33 | $81.37 | $78.53 | 7,697 |
| 2017-07-06 | $81.41 | $81.63 | $81.41 | $81.53 | $78.69 | 3,981 |
| 2017-07-05 | $81.21 | $81.29 | $81.21 | $81.28 | $78.44 | 740 |
| 2017-07-03 | $81.49 | $81.70 | $81.33 | $81.66 | $78.81 | 1,837 |
| 2017-06-30 | $81.50 | $82.06 | $81.50 | $82.06 | $79.20 | 1,581 |
| 2017-06-29 | $81.50 | $81.72 | $81.50 | $81.71 | $78.86 | 1,475 |
| 2017-06-28 | $81.34 | $81.34 | $81.34 | $81.34 | $78.50 | 488 |
| 2017-06-27 | $81.14 | $81.49 | $81.14 | $81.16 | $78.33 | 43,890 |
| 2017-06-26 | $80.60 | $80.60 | $80.60 | $80.60 | $77.79 | 755 |
| 2017-06-23 | $80.60 | $80.64 | $80.58 | $80.60 | $77.79 | 1,194 |
| 2017-06-22 | $80.48 | $80.48 | $80.48 | $80.48 | $77.68 | 165 |
| 2017-06-21 | $80.48 | $80.48 | $80.48 | $80.48 | $77.68 | 461 |
| 2017-06-20 | $80.60 | $80.60 | $80.48 | $80.48 | $77.67 | 434 |
| 2017-06-19 | $80.83 | $80.83 | $80.83 | $80.83 | $78.01 | 153 |
| 2017-06-16 | $80.68 | $80.97 | $80.68 | $80.97 | $78.14 | 1,452 |
| 2017-06-15 | $80.47 | $80.47 | $80.47 | $80.47 | $77.66 | 333 |
| 2017-06-14 | $81.50 | $81.60 | $81.39 | $81.39 | $78.55 | 726 |
| 2017-06-13 | $80.96 | $81.06 | $80.86 | $81.06 | $78.23 | 642 |
| 2017-06-12 | $81.08 | $81.08 | $80.99 | $80.99 | $78.16 | 765 |
| 2017-06-09 | $80.85 | $81.19 | $80.85 | $81.16 | $78.33 | 1,445 |
| 2017-06-08 | $81.29 | $81.30 | $81.17 | $81.20 | $78.37 | 8,943 |
| 2017-06-07 | $81.42 | $81.63 | $81.26 | $81.37 | $78.53 | 2,091 |
| 2017-06-06 | $81.51 | $81.51 | $81.26 | $81.26 | $78.43 | 1,389 |
| 2017-06-05 | $81.43 | $81.44 | $80.99 | $81.27 | $78.43 | 6,254 |
| 2017-06-02 | $81.41 | $81.41 | $81.19 | $81.22 | $78.38 | 25,342 |
| 2017-06-01 | $80.82 | $81.05 | $80.77 | $81.05 | $78.22 | 1,650 |
| 2017-05-31 | $80.94 | $81.03 | $80.87 | $80.87 | $78.05 | 3,158 |
| 2017-05-30 | $80.69 | $80.82 | $80.60 | $80.75 | $77.93 | 6,437 |
| 2017-05-26 | $80.65 | $80.94 | $80.46 | $80.51 | $77.70 | 3,082 |
| 2017-05-25 | $80.75 | $80.90 | $80.75 | $80.88 | $78.06 | 45,502 |
| 2017-05-24 | $80.45 | $80.88 | $80.43 | $80.88 | $78.06 | 2,230 |
| 2017-05-23 | $80.98 | $80.98 | $80.98 | $80.98 | $78.15 | 274 |
| 2017-05-22 | $80.85 | $81.10 | $80.83 | $80.98 | $78.15 | 3,216 |
| 2017-05-19 | $80.74 | $80.84 | $80.57 | $80.84 | $78.02 | 1,819 |
| 2017-05-18 | $80.38 | $80.38 | $80.21 | $80.21 | $77.41 | 749 |
| 2017-05-17 | $80.33 | $80.56 | $80.33 | $80.56 | $77.75 | 279 |
| 2017-05-16 | $79.75 | $79.99 | $79.75 | $79.92 | $77.13 | 2,494 |
| 2017-05-15 | $79.11 | $79.11 | $79.11 | $79.11 | $76.35 | 94 |
| 2017-05-12 | $79.03 | $79.13 | $79.03 | $79.11 | $76.35 | 2,148 |
| 2017-05-11 | $78.89 | $78.89 | $78.46 | $78.60 | $75.86 | 1,053 |
| 2017-05-10 | $78.81 | $78.81 | $78.81 | $78.81 | $76.06 | 250 |
| 2017-05-09 | $78.94 | $78.94 | $78.94 | $78.94 | $76.19 | 255 |
| 2017-05-08 | $79.46 | $79.46 | $79.43 | $79.43 | $76.66 | 751 |
| 2017-05-05 | $79.57 | $79.57 | $79.57 | $79.57 | $76.79 | 506 |
| 2017-05-04 | $79.37 | $79.57 | $79.32 | $79.57 | $76.79 | 5,005 |
| 2017-05-03 | $79.22 | $79.22 | $79.05 | $79.08 | $76.32 | 1,044 |
| 2017-05-02 | $79.33 | $79.40 | $79.23 | $79.26 | $76.50 | 21,268 |
| 2017-05-01 | $79.48 | $79.66 | $79.28 | $79.28 | $76.51 | 5,056 |
| 2017-04-28 | $79.66 | $79.71 | $79.29 | $79.45 | $76.68 | 36,354 |
| 2017-04-27 | $79.41 | $79.43 | $79.37 | $79.37 | $76.60 | 36,998 |
| 2017-04-26 | $79.40 | $79.40 | $79.35 | $79.35 | $76.59 | 389 |
| 2017-04-25 | $79.50 | $79.74 | $79.50 | $79.74 | $76.96 | 1,832 |
| 2017-04-24 | $78.99 | $78.99 | $78.99 | $78.99 | $76.23 | 58 |
| 2017-04-21 | $78.93 | $79.18 | $78.93 | $78.99 | $76.23 | 19,742 |
| 2017-04-20 | $79.18 | $79.19 | $78.96 | $78.96 | $76.20 | 2,052 |
| 2017-04-19 | $79.06 | $79.06 | $79.06 | $79.06 | $76.30 | 433 |
| 2017-04-18 | $78.81 | $79.35 | $78.81 | $79.35 | $76.58 | 4,845 |
| 2017-04-17 | $78.74 | $79.03 | $78.74 | $78.83 | $76.08 | 8,883 |
| 2017-04-13 | $78.55 | $78.77 | $78.38 | $78.77 | $76.02 | 6,319 |
| 2017-04-12 | $78.32 | $78.52 | $78.20 | $78.52 | $75.78 | 1,101 |
| 2017-04-11 | $78.22 | $78.50 | $78.22 | $78.36 | $75.63 | 1,906 |
| 2017-04-10 | $78.11 | $78.11 | $78.11 | $78.11 | $75.39 | 406 |
| 2017-04-07 | $78.18 | $78.28 | $78.09 | $78.09 | $75.37 | 1,222 |
| 2017-04-06 | $78.20 | $78.32 | $78.20 | $78.32 | $75.58 | 485 |
| 2017-04-05 | $78.35 | $78.46 | $78.33 | $78.33 | $75.60 | 2,152 |
| 2017-04-04 | $78.48 | $78.54 | $78.36 | $78.42 | $75.68 | 1,670 |
| 2017-04-03 | $78.34 | $78.47 | $78.29 | $78.36 | $75.63 | 27,210 |
| 2017-03-31 | $78.51 | $78.54 | $78.48 | $78.54 | $75.80 | 929 |
| 2017-03-30 | $78.82 | $78.86 | $78.52 | $78.64 | $75.90 | 41,318 |
| 2017-03-29 | $78.85 | $78.97 | $78.57 | $78.96 | $76.21 | 1,905 |
| 2017-03-28 | $79.16 | $79.42 | $78.97 | $78.97 | $76.22 | 3,737 |
| 2017-03-27 | $79.57 | $79.74 | $79.48 | $79.68 | $76.90 | 20,313 |
| 2017-03-24 | $79.11 | $79.28 | $79.06 | $79.06 | $76.30 | 3,421 |
| 2017-03-23 | $78.89 | $79.05 | $78.89 | $79.05 | $76.29 | 695 |
| 2017-03-22 | $79.02 | $79.02 | $79.02 | $79.02 | $76.26 | 212 |
| 2017-03-21 | $78.93 | $79.02 | $78.91 | $79.02 | $76.26 | 2,913 |
| 2017-03-20 | $78.46 | $78.54 | $78.19 | $78.53 | $75.79 | 2,937 |
| 2017-03-17 | $78.74 | $78.74 | $78.57 | $78.62 | $75.87 | 681 |
| 2017-03-16 | $78.40 | $78.40 | $78.31 | $78.31 | $75.58 | 604 |
| 2017-03-15 | $77.64 | $78.15 | $77.36 | $78.15 | $75.42 | 1,026 |
| 2017-03-14 | $77.55 | $77.60 | $77.55 | $77.55 | $74.84 | 3,660 |
| 2017-03-13 | $77.64 | $77.73 | $77.57 | $77.57 | $74.86 | 1,314 |
| 2017-03-10 | $77.62 | $77.67 | $77.62 | $77.67 | $74.96 | 1,321 |
| 2017-03-09 | $77.30 | $77.45 | $76.92 | $77.40 | $74.70 | 1,304 |
| 2017-03-08 | $77.34 | $77.34 | $76.93 | $77.04 | $74.35 | 35,209 |
| 2017-03-07 | $77.60 | $77.60 | $77.24 | $77.41 | $74.71 | 1,291 |
| 2017-03-06 | $77.53 | $77.78 | $77.45 | $77.46 | $74.76 | 4,242 |
| 2017-03-03 | $77.43 | $77.43 | $77.21 | $77.26 | $74.56 | 883 |
| 2017-03-02 | $77.20 | $77.20 | $77.03 | $77.17 | $74.47 | 1,675 |
| 2017-03-01 | $77.30 | $77.46 | $77.27 | $77.46 | $74.76 | 1,516 |
| 2017-02-28 | $78.22 | $78.25 | $77.99 | $78.10 | $75.38 | 6,877 |
| 2017-02-27 | $78.28 | $78.40 | $77.84 | $78.15 | $75.42 | 4,226 |
| 2017-02-24 | $78.20 | $78.20 | $78.18 | $78.18 | $75.45 | 1,894 |
| 2017-02-23 | $77.97 | $78.09 | $77.97 | $78.09 | $75.36 | 2,147 |
| 2017-02-22 | $77.66 | $77.85 | $77.37 | $77.71 | $75.00 | 3,339 |
| 2017-02-21 | $77.60 | $77.83 | $77.57 | $77.62 | $74.92 | 2,832 |
| 2017-02-17 | $78.38 | $78.38 | $78.09 | $78.11 | $75.39 | 10,443 |
| 2017-02-16 | $77.94 | $78.27 | $77.94 | $78.27 | $75.54 | 1,035 |
| 2017-02-15 | $77.75 | $77.75 | $77.52 | $77.52 | $74.82 | 819 |
| 2017-02-14 | $77.63 | $77.86 | $77.28 | $77.77 | $75.05 | 2,984 |
| 2017-02-13 | $78.13 | $78.13 | $77.50 | $77.50 | $74.80 | 758 |
| 2017-02-10 | $77.91 | $77.99 | $77.91 | $77.93 | $75.21 | 2,291 |
| 2017-02-09 | $78.28 | $78.28 | $78.28 | $78.28 | $75.55 | 298 |
| 2017-02-08 | $78.59 | $78.62 | $78.37 | $78.37 | $75.64 | 2,243 |
| 2017-02-07 | $78.47 | $78.47 | $78.47 | $78.47 | $75.74 | 304 |
| 2017-02-06 | $78.62 | $78.73 | $78.33 | $78.50 | $75.76 | 4,894 |
| 2017-02-03 | $78.54 | $79.00 | $78.43 | $78.61 | $75.87 | 13,306 |
| 2017-02-02 | $78.64 | $78.93 | $78.55 | $78.55 | $75.81 | 3,845 |
| 2017-02-01 | $78.72 | $78.72 | $78.24 | $78.69 | $75.94 | 5,669 |
| 2017-01-31 | $78.59 | $78.90 | $78.59 | $78.72 | $75.98 | 2,457 |
| 2017-01-30 | $78.03 | $78.23 | $78.02 | $78.07 | $75.35 | 24,551 |
| 2017-01-27 | $78.07 | $78.07 | $77.84 | $77.94 | $75.22 | 6,806 |
| 2017-01-26 | $78.11 | $80.54 | $77.90 | $78.05 | $75.33 | 4,334 |
| 2017-01-25 | $78.35 | $78.43 | $78.35 | $78.43 | $75.69 | 698 |
| 2017-01-24 | $78.36 | $78.71 | $78.27 | $78.46 | $75.72 | 1,556 |
| 2017-01-23 | $77.40 | $78.42 | $77.40 | $78.38 | $75.65 | 17,335 |
| 2017-01-20 | $77.56 | $77.79 | $77.44 | $77.49 | $74.79 | 2,974 |
| 2017-01-19 | $77.68 | $77.74 | $77.43 | $77.74 | $75.03 | 1,240 |
| 2017-01-18 | $78.27 | $78.29 | $77.93 | $78.15 | $75.43 | 3,670 |
| 2017-01-17 | $77.77 | $78.35 | $77.77 | $78.12 | $75.40 | 3,394 |
| 2017-01-13 | $77.71 | $77.87 | $77.45 | $77.80 | $75.09 | 2,055 |
| 2017-01-12 | $77.10 | $77.90 | $77.10 | $77.51 | $74.81 | 3,447 |
| 2017-01-11 | $77.19 | $77.41 | $76.37 | $77.29 | $74.59 | 7,482 |
| 2017-01-10 | $77.04 | $77.30 | $76.72 | $77.30 | $74.60 | 6,166 |
| 2017-01-09 | $76.81 | $77.08 | $76.78 | $77.08 | $74.39 | 5,564 |
| 2017-01-06 | $77.29 | $77.29 | $76.79 | $76.81 | $74.13 | 2,508 |
| 2017-01-05 | $76.90 | $77.38 | $76.75 | $77.38 | $74.68 | 2,863 |
| 2017-01-04 | $76.00 | $76.55 | $76.00 | $76.55 | $73.88 | 6,312 |
| 2017-01-03 | $76.04 | $76.12 | $75.36 | $76.12 | $73.46 | 32,836 |
| 2016-12-30 | $76.79 | $77.25 | $76.26 | $76.26 | $73.60 | 13,266 |
| 2016-12-29 | $75.74 | $76.58 | $75.74 | $76.20 | $73.54 | 22,752 |
| 2016-12-28 | $75.93 | $76.00 | $75.73 | $75.99 | $73.34 | 25,763 |
| 2016-12-27 | $76.33 | $76.33 | $76.13 | $76.21 | $73.55 | 2,796 |
| 2016-12-23 | $76.13 | $76.13 | $76.13 | $76.13 | $73.47 | 653 |
| 2016-12-22 | $76.23 | $76.23 | $76.05 | $76.19 | $73.53 | 2,014 |
| 2016-12-21 | $76.15 | $76.28 | $76.09 | $76.09 | $73.44 | 2,521 |
| 2016-12-20 | $76.01 | $76.13 | $75.84 | $76.09 | $73.44 | 15,127 |
| 2016-12-19 | $76.24 | $76.46 | $75.94 | $75.96 | $73.31 | 15,657 |
| 2016-12-16 | $75.98 | $76.30 | $75.98 | $76.04 | $73.39 | 4,330 |
| 2016-12-15 | $76.34 | $76.34 | $75.83 | $76.07 | $73.42 | 1,182 |
| 2016-12-14 | $77.79 | $78.08 | $76.78 | $76.99 | $74.30 | 3,923 |
| 2016-12-13 | $77.79 | $77.79 | $77.59 | $77.61 | $74.90 | 2,181 |
| 2016-12-12 | $77.60 | $77.81 | $77.60 | $77.81 | $75.09 | 728 |
| 2016-12-09 | $77.49 | $77.49 | $76.92 | $77.09 | $74.40 | 13,975 |
| 2016-12-08 | $77.59 | $77.82 | $77.37 | $77.82 | $75.11 | 6,370 |
| 2016-12-07 | $78.32 | $78.75 | $78.32 | $78.75 | $76.00 | 1,873 |
| 2016-12-06 | $78.25 | $78.25 | $77.86 | $77.86 | $75.14 | 3,287 |
| 2016-12-05 | $78.38 | $78.45 | $77.97 | $78.45 | $75.71 | 1,791 |
| 2016-12-02 | $77.81 | $78.37 | $77.81 | $78.18 | $75.45 | 14,422 |
| 2016-12-01 | $77.54 | $77.64 | $77.54 | $77.64 | $74.94 | 853 |
| 2016-11-30 | $77.63 | $77.63 | $77.59 | $77.59 | $74.88 | 573 |
| 2016-11-29 | $77.64 | $77.64 | $77.64 | $77.64 | $74.93 | 146 |
| 2016-11-28 | $77.64 | $77.74 | $77.60 | $77.74 | $75.03 | 3,534 |
| 2016-11-25 | $77.66 | $77.66 | $77.66 | $77.66 | $74.95 | 1,373 |
| 2016-11-23 | $77.60 | $77.60 | $77.23 | $77.29 | $74.59 | 1,149 |
| 2016-11-22 | $77.79 | $78.01 | $77.79 | $78.01 | $75.29 | 3,585 |
| 2016-11-21 | $77.99 | $77.99 | $77.69 | $77.84 | $75.12 | 2,542 |
| 2016-11-18 | $77.80 | $78.01 | $77.56 | $77.76 | $75.05 | 4,624 |
| 2016-11-17 | $78.43 | $78.50 | $78.11 | $78.13 | $75.40 | 1,844 |
| 2016-11-16 | $78.67 | $78.77 | $78.40 | $78.58 | $75.84 | 1,437 |
| 2016-11-15 | $78.90 | $78.90 | $78.69 | $78.69 | $75.94 | 742 |
| 2016-11-14 | $79.40 | $79.40 | $78.70 | $78.79 | $76.04 | 32,559 |
| 2016-11-11 | $79.90 | $79.93 | $79.54 | $79.85 | $77.07 | 1,015 |
| 2016-11-10 | $80.23 | $80.23 | $79.58 | $79.68 | $76.90 | 865 |
| 2016-11-09 | $80.93 | $80.93 | $80.52 | $80.57 | $77.76 | 1,740 |
| 2016-11-08 | $81.12 | $81.13 | $81.03 | $81.11 | $78.28 | 1,938 |
| 2016-11-07 | $81.75 | $81.75 | $81.15 | $81.20 | $78.37 | 5,957 |
| 2016-11-04 | $81.70 | $81.85 | $81.69 | $81.82 | $78.96 | 1,005 |
| 2016-11-03 | $81.97 | $81.97 | $81.71 | $81.75 | $78.90 | 2,770 |
| 2016-11-02 | $81.59 | $81.76 | $81.59 | $81.76 | $78.91 | 3,615 |
| 2016-11-01 | $81.40 | $81.40 | $81.03 | $81.15 | $78.32 | 862 |
| 2016-10-31 | $80.61 | $80.75 | $80.41 | $80.69 | $77.88 | 3,633 |
| 2016-10-28 | $80.46 | $80.72 | $80.29 | $80.72 | $77.90 | 2,885 |
| 2016-10-27 | $80.76 | $80.76 | $80.28 | $80.38 | $77.58 | 2,382 |
| 2016-10-26 | $80.49 | $80.73 | $80.43 | $80.43 | $77.63 | 3,734 |
| 2016-10-25 | $80.34 | $80.52 | $80.34 | $80.52 | $77.71 | 842 |
| 2016-10-24 | $80.62 | $81.07 | $80.54 | $80.59 | $77.78 | 1,868 |
| 2016-10-21 | $80.67 | $80.69 | $80.46 | $80.61 | $77.80 | 1,211 |
| 2016-10-20 | $81.00 | $81.00 | $80.74 | $80.95 | $78.13 | 1,806 |
| 2016-10-19 | $81.00 | $81.25 | $81.00 | $81.24 | $78.41 | 1,361 |
| 2016-10-18 | $81.30 | $81.30 | $81.12 | $81.20 | $78.37 | 6,572 |
| 2016-10-17 | $81.21 | $81.21 | $81.10 | $81.14 | $78.31 | 2,125 |
| 2016-10-14 | $81.50 | $81.50 | $80.92 | $81.05 | $78.22 | 10,288 |
| 2016-10-13 | $80.93 | $81.55 | $80.93 | $81.42 | $78.58 | 3,147 |
| 2016-10-12 | $81.24 | $81.24 | $81.14 | $81.14 | $78.31 | 465 |
| 2016-10-11 | $81.72 | $81.72 | $81.39 | $81.39 | $78.55 | 8,124 |
| 2016-10-10 | $82.41 | $82.41 | $81.86 | $81.86 | $79.00 | 2,718 |
| 2016-10-07 | $82.18 | $82.40 | $82.08 | $82.20 | $79.33 | 1,562 |
| 2016-10-06 | $82.12 | $82.12 | $81.98 | $81.98 | $79.12 | 1,291 |
| 2016-10-05 | $82.30 | $82.35 | $82.27 | $82.35 | $79.48 | 2,093 |
| 2016-10-04 | $82.86 | $82.86 | $82.34 | $82.42 | $79.54 | 1,751 |
| 2016-10-03 | $83.38 | $83.38 | $82.81 | $82.86 | $79.97 | 1,692 |
| 2016-09-30 | $83.15 | $83.15 | $83.15 | $83.15 | $80.25 | 156 |
| 2016-09-29 | $82.88 | $83.11 | $82.75 | $83.11 | $80.21 | 2,075 |
| 2016-09-28 | $83.05 | $83.20 | $82.92 | $83.20 | $80.30 | 3,266 |
| 2016-09-27 | $83.16 | $83.16 | $83.16 | $83.16 | $80.26 | 529 |
| 2016-09-26 | $83.13 | $83.32 | $83.12 | $83.25 | $80.35 | 5,276 |
| 2016-09-23 | $82.94 | $83.12 | $82.91 | $82.91 | $80.01 | 3,750 |
| 2016-09-22 | $83.58 | $83.58 | $82.86 | $82.86 | $79.97 | 13,161 |
| 2016-09-21 | $82.55 | $83.01 | $82.55 | $83.01 | $80.11 | 1,997 |
| 2016-09-20 | $82.36 | $82.92 | $82.36 | $82.63 | $79.74 | 1,439 |
| 2016-09-19 | $82.68 | $82.68 | $82.67 | $82.67 | $79.79 | 16,460 |
| 2016-09-16 | $82.26 | $82.41 | $82.25 | $82.31 | $79.44 | 2,715 |
| 2016-09-15 | $82.77 | $82.87 | $82.67 | $82.87 | $79.98 | 1,705 |
| 2016-09-14 | $82.66 | $82.83 | $82.61 | $82.62 | $79.74 | 2,940 |
| 2016-09-13 | $83.02 | $83.02 | $82.41 | $82.45 | $79.57 | 24,023 |
| 2016-09-12 | $82.58 | $83.02 | $82.58 | $83.02 | $80.12 | 16,520 |
| 2016-09-09 | $82.89 | $82.89 | $82.48 | $82.57 | $79.69 | 1,534 |
| 2016-09-08 | $83.36 | $83.36 | $82.74 | $82.94 | $80.05 | 948 |
| 2016-09-07 | $83.29 | $83.29 | $83.05 | $83.10 | $80.20 | 2,733 |
| 2016-09-06 | $82.47 | $83.18 | $82.47 | $83.18 | $80.28 | 54,102 |
| 2016-09-02 | $82.41 | $82.63 | $82.22 | $82.22 | $79.35 | 1,159 |
| 2016-09-01 | $82.39 | $82.39 | $82.39 | $82.39 | $79.51 | 260 |
| 2016-08-31 | $82.02 | $82.39 | $82.01 | $82.01 | $79.15 | 16,129 |
| 2016-08-30 | $82.36 | $82.36 | $81.98 | $81.98 | $79.12 | 2,793 |
| 2016-08-29 | $82.59 | $82.97 | $82.57 | $82.80 | $79.91 | 2,765 |
| 2016-08-26 | $83.54 | $83.54 | $83.37 | $83.37 | $80.46 | 5,663 |
| 2016-08-25 | $83.60 | $83.71 | $83.12 | $83.40 | $80.49 | 5,726 |
| 2016-08-24 | $83.33 | $83.60 | $83.24 | $83.43 | $80.52 | 13,314 |
| 2016-08-23 | $83.87 | $83.87 | $83.54 | $83.57 | $80.65 | 2,671 |
| 2016-08-22 | $83.64 | $83.71 | $83.58 | $83.59 | $80.68 | 3,465 |
| 2016-08-19 | $83.46 | $83.46 | $83.46 | $83.46 | $80.55 | 305 |
| 2016-08-18 | $83.77 | $84.06 | $83.71 | $84.06 | $81.13 | 3,890 |
| 2016-08-17 | $83.44 | $83.64 | $83.29 | $83.29 | $80.38 | 3,734 |
| 2016-08-16 | $83.34 | $83.35 | $83.26 | $83.31 | $80.40 | 11,216 |
| 2016-08-15 | $82.82 | $82.82 | $82.71 | $82.71 | $79.82 | 10,007 |
| 2016-08-12 | $83.02 | $83.02 | $82.58 | $82.65 | $79.77 | 139,121 |
| 2016-08-11 | $82.69 | $82.70 | $82.42 | $82.44 | $79.57 | 1,361 |
| 2016-08-10 | $82.56 | $82.81 | $82.56 | $82.79 | $79.90 | 1,200 |
| 2016-08-09 | $82.37 | $82.37 | $82.22 | $82.22 | $79.35 | 2,609 |
| 2016-08-08 | $82.14 | $82.21 | $81.76 | $81.92 | $79.06 | 3,047 |
| 2016-08-05 | $82.38 | $82.38 | $82.08 | $82.24 | $79.37 | 948 |
| 2016-08-04 | $82.70 | $82.70 | $82.66 | $82.66 | $79.78 | 1,077 |
| 2016-08-03 | $82.83 | $82.83 | $82.83 | $82.83 | $79.94 | 323 |
| 2016-08-02 | $82.87 | $83.14 | $82.87 | $82.99 | $80.09 | 927 |
| 2016-08-01 | $82.82 | $82.82 | $82.35 | $82.37 | $79.49 | 2,069 |
| 2016-07-29 | $82.40 | $82.76 | $82.40 | $82.73 | $79.84 | 6,344 |
| 2016-07-28 | $81.70 | $81.70 | $81.35 | $81.60 | $78.75 | 1,072 |
| 2016-07-27 | $80.95 | $81.21 | $80.95 | $81.21 | $78.38 | 1,601 |
| 2016-07-26 | $81.13 | $81.22 | $81.13 | $81.22 | $78.38 | 803 |
| 2016-07-25 | $80.61 | $80.96 | $80.61 | $80.92 | $78.10 | 4,035 |
| 2016-07-22 | $80.92 | $80.92 | $80.78 | $80.89 | $78.07 | 821 |
| 2016-07-21 | $80.79 | $81.13 | $80.79 | $81.08 | $78.25 | 1,846 |
| 2016-07-20 | $80.94 | $81.02 | $80.88 | $80.90 | $78.08 | 1,293 |
| 2016-07-19 | $81.12 | $81.16 | $81.04 | $81.04 | $78.22 | 1,700 |
| 2016-07-18 | $81.42 | $81.64 | $81.35 | $81.45 | $78.61 | 4,535 |
| 2016-07-15 | $81.66 | $81.66 | $81.25 | $81.44 | $78.60 | 1,261 |
| 2016-07-14 | $81.72 | $81.89 | $81.72 | $81.79 | $78.94 | 1,690 |
| 2016-07-13 | $81.84 | $81.88 | $81.84 | $81.86 | $79.00 | 1,527 |
| 2016-07-12 | $81.86 | $81.86 | $81.71 | $81.71 | $78.86 | 1,055 |
| 2016-07-11 | $81.98 | $81.98 | $81.80 | $81.84 | $78.99 | 2,054 |
| 2016-07-08 | $82.26 | $82.45 | $82.16 | $82.16 | $79.29 | 2,943 |
| 2016-07-07 | $82.09 | $82.31 | $82.09 | $82.24 | $79.37 | 3,200 |
| 2016-07-06 | $82.31 | $82.45 | $82.18 | $82.45 | $79.57 | 2,447 |
| 2016-07-05 | $82.52 | $82.52 | $82.24 | $82.35 | $79.48 | 817 |
| 2016-07-01 | $82.63 | $82.70 | $82.45 | $82.46 | $79.59 | 2,543 |
| 2016-06-30 | $82.05 | $82.19 | $81.67 | $82.02 | $79.16 | 9,382 |
| 2016-06-29 | $82.05 | $82.37 | $82.04 | $82.37 | $79.49 | 4,609 |
| 2016-06-28 | $81.75 | $81.84 | $81.74 | $81.79 | $78.94 | 17,289 |
| 2016-06-27 | $81.81 | $81.90 | $81.50 | $81.53 | $78.69 | 32,333 |
| 2016-06-24 | $82.67 | $82.67 | $82.24 | $82.36 | $79.49 | 5,661 |
| 2016-06-23 | $82.81 | $83.17 | $82.81 | $83.17 | $80.27 | 1,086 |
| 2016-06-22 | $83.17 | $83.19 | $83.14 | $83.19 | $80.29 | 795 |
| 2016-06-21 | $83.03 | $83.03 | $82.71 | $82.76 | $79.88 | 1,998 |
| 2016-06-20 | $83.26 | $83.40 | $83.26 | $83.40 | $80.49 | 848 |
| 2016-06-17 | $82.75 | $82.89 | $82.59 | $82.79 | $79.90 | 5,234 |
| 2016-06-16 | $82.45 | $82.64 | $82.26 | $82.64 | $79.76 | 1,181 |
| 2016-06-15 | $82.31 | $84.37 | $82.31 | $82.70 | $79.82 | 1,680 |
| 2016-06-14 | $82.40 | $82.40 | $82.17 | $82.21 | $79.34 | 1,837 |
| 2016-06-13 | $83.01 | $83.01 | $82.36 | $82.68 | $79.79 | 5,453 |
| 2016-06-10 | $82.78 | $82.78 | $82.30 | $82.67 | $79.79 | 2,567 |
| 2016-06-09 | $82.83 | $83.03 | $82.67 | $82.80 | $79.91 | 2,967 |
| 2016-06-08 | $82.92 | $83.15 | $82.92 | $83.13 | $80.23 | 3,220 |
| 2016-06-07 | $82.84 | $82.84 | $82.72 | $82.72 | $79.84 | 2,437 |
| 2016-06-06 | $82.93 | $82.93 | $82.60 | $82.67 | $79.79 | 7,312 |
| 2016-06-03 | $81.69 | $82.72 | $81.69 | $82.72 | $79.83 | 1,958 |
| 2016-06-02 | $81.35 | $81.42 | $81.35 | $81.39 | $78.55 | 1,116 |
| 2016-06-01 | $81.26 | $81.42 | $81.22 | $81.32 | $78.48 | 962 |
| 2016-05-31 | $81.26 | $81.26 | $81.26 | $81.26 | $78.43 | 385 |
| 2016-05-27 | $81.26 | $81.26 | $81.26 | $81.26 | $78.43 | 334 |
| 2016-05-26 | $81.32 | $81.32 | $81.32 | $81.32 | $78.48 | 615 |
| 2016-05-25 | $81.14 | $81.20 | $80.99 | $81.17 | $78.34 | 4,224 |
| 2016-05-24 | $81.18 | $81.22 | $80.99 | $80.99 | $78.16 | 2,803 |
| 2016-05-23 | $81.26 | $81.52 | $81.26 | $81.50 | $78.65 | 2,927 |
| 2016-05-20 | $81.40 | $81.40 | $81.14 | $81.36 | $78.52 | 6,184 |
| 2016-05-19 | $81.41 | $81.43 | $81.31 | $81.41 | $78.57 | 3,257 |
| 2016-05-18 | $81.81 | $81.86 | $81.33 | $81.37 | $78.53 | 31,669 |
| 2016-05-17 | $82.26 | $82.26 | $82.05 | $82.08 | $79.21 | 2,182 |
| 2016-05-16 | $82.16 | $82.18 | $82.08 | $82.10 | $79.24 | 2,540 |
| 2016-05-13 | $82.15 | $82.21 | $81.89 | $82.15 | $79.28 | 13,555 |
| 2016-05-12 | $82.64 | $82.65 | $82.43 | $82.43 | $79.56 | 1,377 |
| 2016-05-11 | $82.66 | $82.89 | $82.66 | $82.78 | $79.89 | 2,832 |
| 2016-05-10 | $82.40 | $82.46 | $82.26 | $82.26 | $79.39 | 29,784 |
| 2016-05-09 | $82.63 | $82.90 | $82.41 | $82.47 | $79.59 | 32,797 |
| 2016-05-06 | $83.01 | $83.01 | $82.77 | $82.83 | $79.94 | 46,157 |
| 2016-05-05 | $83.18 | $83.18 | $82.84 | $82.99 | $80.09 | 1,314 |
| 2016-05-04 | $83.32 | $83.44 | $83.28 | $83.44 | $80.53 | 6,147 |
| 2016-05-03 | $84.02 | $84.02 | $83.70 | $83.75 | $80.83 | 1,857 |
| 2016-05-02 | $83.63 | $83.90 | $83.63 | $83.78 | $80.86 | 2,817 |
| 2016-04-29 | $83.27 | $83.36 | $83.25 | $83.33 | $80.42 | 2,655 |
| 2016-04-28 | $82.76 | $82.76 | $82.76 | $82.76 | $79.87 | 670 |
| 2016-04-27 | $81.98 | $82.03 | $81.98 | $82.00 | $79.14 | 1,094 |
| 2016-04-26 | $82.21 | $82.42 | $81.82 | $81.82 | $78.97 | 2,312 |
| 2016-04-25 | $81.83 | $81.97 | $81.82 | $81.82 | $78.96 | 1,491 |
| 2016-04-22 | $81.75 | $81.77 | $81.44 | $81.59 | $78.74 | 3,339 |
| 2016-04-21 | $82.42 | $82.44 | $82.16 | $82.19 | $79.32 | 6,545 |
| 2016-04-20 | $82.59 | $82.59 | $82.16 | $82.27 | $79.40 | 6,272 |
| 2016-04-19 | $82.60 | $82.71 | $82.60 | $82.69 | $79.80 | 1,647 |
| 2016-04-18 | $82.34 | $82.42 | $82.30 | $82.42 | $79.54 | 1,170 |
| 2016-04-15 | $82.11 | $82.37 | $82.11 | $82.24 | $79.37 | 1,937 |
| 2016-04-14 | $81.93 | $82.05 | $81.93 | $81.99 | $79.13 | 9,325 |
| 2016-04-13 | $82.26 | $82.26 | $82.06 | $82.17 | $79.30 | 3,162 |
| 2016-04-12 | $82.76 | $82.80 | $82.53 | $82.72 | $79.83 | 210,951 |
| 2016-04-11 | $82.67 | $82.88 | $82.67 | $82.87 | $79.98 | 9,675 |
| 2016-04-08 | $82.54 | $82.69 | $82.53 | $82.65 | $79.76 | 2,699 |
| 2016-04-07 | $82.50 | $82.53 | $82.41 | $82.48 | $79.60 | 2,460 |
| 2016-04-06 | $82.15 | $82.48 | $82.15 | $82.37 | $79.50 | 4,190 |
| 2016-04-05 | $82.07 | $82.25 | $81.97 | $82.18 | $79.31 | 6,286 |
| 2016-04-04 | $82.13 | $82.16 | $81.99 | $82.05 | $79.19 | 3,771 |
| 2016-04-01 | $81.82 | $82.16 | $81.74 | $82.16 | $79.29 | 3,838 |
| 2016-03-31 | $82.09 | $82.18 | $81.91 | $82.01 | $79.15 | 2,061 |
| 2016-03-30 | $81.52 | $81.69 | $81.52 | $81.64 | $78.79 | 3,247 |
| 2016-03-29 | $80.81 | $81.40 | $80.70 | $81.40 | $78.56 | 4,054 |
| 2016-03-28 | $80.81 | $80.82 | $80.75 | $80.75 | $77.93 | 2,907 |
| 2016-03-24 | $80.52 | $81.04 | $80.47 | $81.04 | $78.21 | 1,843 |
| 2016-03-23 | $80.87 | $80.89 | $80.75 | $80.89 | $78.07 | 2,753 |
| 2016-03-22 | $81.16 | $81.16 | $81.16 | $81.16 | $78.33 | 716 |
| 2016-03-21 | $81.51 | $81.51 | $81.27 | $81.46 | $78.62 | 1,327 |
| 2016-03-18 | $81.68 | $81.82 | $81.47 | $81.51 | $78.67 | 5,722 |
| 2016-03-17 | $81.66 | $81.79 | $81.66 | $81.76 | $78.91 | 3,706 |
| 2016-03-16 | $80.03 | $80.97 | $79.33 | $80.97 | $78.15 | 9,822 |
| 2016-03-15 | $80.20 | $80.31 | $80.15 | $80.29 | $77.49 | 24,470 |
| 2016-03-14 | $80.22 | $80.24 | $80.07 | $80.09 | $77.30 | 1,327 |
| 2016-03-11 | $80.37 | $80.62 | $80.37 | $80.55 | $77.74 | 3,879 |
| 2016-03-10 | $80.32 | $80.66 | $80.32 | $80.50 | $77.69 | 2,905 |
| 2016-03-09 | $79.65 | $79.99 | $79.65 | $79.82 | $77.03 | 4,347 |
| 2016-03-08 | $80.13 | $80.13 | $79.82 | $79.82 | $77.04 | 1,192 |
| 2016-03-07 | $79.56 | $79.90 | $79.54 | $79.78 | $76.99 | 7,373 |
| 2016-03-04 | $79.81 | $79.81 | $79.55 | $79.64 | $76.86 | 1,199 |
| 2016-03-03 | $79.38 | $79.58 | $79.38 | $79.58 | $76.80 | 2,224 |
| 2016-03-02 | $78.94 | $79.18 | $78.94 | $79.16 | $76.40 | 1,742 |
| 2016-03-01 | $78.78 | $78.98 | $78.78 | $78.84 | $76.09 | 2,961 |
| 2016-02-29 | $79.16 | $79.18 | $78.98 | $79.03 | $76.28 | 7,073 |
| 2016-02-26 | $79.39 | $79.39 | $78.94 | $79.04 | $76.28 | 2,160 |
| 2016-02-25 | $79.60 | $79.83 | $79.60 | $79.66 | $76.88 | 1,793 |
| 2016-02-24 | $79.98 | $79.98 | $79.74 | $79.74 | $76.95 | 1,175 |
| 2016-02-23 | $79.81 | $79.82 | $79.68 | $79.75 | $76.97 | 1,990 |
| 2016-02-22 | $79.66 | $79.76 | $79.57 | $79.73 | $76.95 | 3,577 |
| 2016-02-19 | $80.02 | $80.26 | $80.02 | $80.11 | $77.32 | 1,208 |
| 2016-02-18 | $79.77 | $79.92 | $79.77 | $79.80 | $77.02 | 1,948 |
| 2016-02-17 | $79.73 | $80.02 | $79.73 | $80.00 | $77.21 | 4,169 |
| 2016-02-16 | $80.22 | $80.22 | $79.82 | $79.95 | $77.16 | 2,135 |
| 2016-02-12 | $80.61 | $80.72 | $80.50 | $80.61 | $77.80 | 4,083 |
| 2016-02-11 | $81.18 | $81.36 | $80.93 | $81.18 | $78.35 | 8,745 |
| 2016-02-10 | $80.42 | $80.68 | $80.12 | $80.68 | $77.87 | 5,274 |
| 2016-02-09 | $80.50 | $80.68 | $80.29 | $80.52 | $77.71 | 4,934 |
| 2016-02-08 | $79.97 | $79.97 | $79.92 | $79.92 | $77.13 | 709 |
| 2016-02-05 | $79.53 | $79.61 | $79.43 | $79.53 | $76.76 | 4,205 |
| 2016-02-04 | $79.85 | $80.01 | $79.76 | $79.94 | $77.15 | 4,355 |
| 2016-02-03 | $78.82 | $79.70 | $78.82 | $79.40 | $76.63 | 2,591 |
| 2016-02-02 | $77.87 | $78.02 | $77.76 | $77.97 | $75.25 | 3,192 |
| 2016-02-01 | $77.64 | $77.82 | $77.60 | $77.78 | $75.07 | 19,703 |
| 2016-01-29 | $77.57 | $77.57 | $77.29 | $77.37 | $74.67 | 20,002 |
| 2016-01-28 | $78.09 | $78.35 | $78.09 | $78.18 | $75.45 | 7,680 |
| 2016-01-27 | $78.02 | $78.04 | $77.88 | $77.88 | $75.17 | 7,576 |
| 2016-01-26 | $77.79 | $77.95 | $77.74 | $77.87 | $75.15 | 6,733 |
| 2016-01-25 | $77.75 | $77.75 | $77.63 | $77.65 | $74.94 | 3,644 |
| 2016-01-22 | $77.64 | $77.75 | $77.46 | $77.55 | $74.84 | 3,887 |
| 2016-01-21 | $77.78 | $78.11 | $77.73 | $78.11 | $75.39 | 2,961 |
| 2016-01-20 | $78.03 | $78.13 | $77.89 | $78.00 | $75.28 | 9,435 |
| 2016-01-19 | $77.93 | $78.08 | $77.88 | $78.08 | $75.36 | 3,428 |
| 2016-01-15 | $78.40 | $78.48 | $78.18 | $78.22 | $75.49 | 10,963 |
| 2016-01-14 | $78.08 | $78.08 | $77.68 | $77.71 | $75.00 | 2,794 |
| 2016-01-13 | $77.76 | $77.95 | $77.73 | $77.92 | $75.20 | 12,644 |
| 2016-01-12 | $77.78 | $77.97 | $77.78 | $77.82 | $75.11 | 2,755 |
| 2016-01-11 | $78.12 | $78.17 | $78.02 | $78.08 | $75.36 | 3,561 |
| 2016-01-08 | $78.10 | $78.23 | $77.98 | $78.20 | $75.47 | 5,848 |
| 2016-01-07 | $77.90 | $78.35 | $77.73 | $78.29 | $75.55 | 4,319 |
| 2016-01-06 | $77.34 | $77.60 | $77.34 | $77.60 | $74.89 | 3,097 |
| 2016-01-05 | $77.52 | $77.52 | $77.31 | $77.35 | $74.65 | 5,121 |
| 2016-01-04 | $77.98 | $77.98 | $77.57 | $77.63 | $74.92 | 5,269 |
| 2015-12-31 | $78.05 | $78.06 | $77.84 | $77.92 | $75.20 | 4,457 |
| 2015-12-30 | $78.00 | $78.10 | $77.95 | $78.10 | $75.38 | 51,094 |
| 2015-12-29 | $78.25 | $78.30 | $78.06 | $78.16 | $75.43 | 8,893 |
| 2015-12-28 | $78.49 | $78.49 | $78.30 | $78.32 | $75.59 | 18,552 |
| 2015-12-24 | $78.22 | $78.30 | $78.22 | $78.29 | $75.55 | 2,305 |
| 2015-12-23 | $77.95 | $78.02 | $77.77 | $77.99 | $75.27 | 16,764 |
| 2015-12-22 | $78.15 | $78.28 | $78.04 | $78.08 | $75.36 | 14,261 |
| 2015-12-21 | $77.75 | $77.97 | $77.75 | $77.89 | $75.17 | 4,608 |
| 2015-12-18 | $77.39 | $77.73 | $77.39 | $77.64 | $74.93 | 2,955 |
| 2015-12-17 | $77.43 | $77.43 | $77.09 | $77.16 | $74.47 | 5,319 |
| 2015-12-16 | $78.00 | $78.34 | $77.54 | $77.87 | $75.15 | 80,486 |
| 2015-12-15 | $78.23 | $78.23 | $77.90 | $77.91 | $75.19 | 5,235 |
| 2015-12-14 | $78.55 | $78.83 | $78.51 | $78.51 | $75.77 | 83,249 |
| 2015-12-11 | $78.58 | $78.60 | $78.40 | $78.53 | $75.80 | 7,629 |
| 2015-12-10 | $78.37 | $78.41 | $78.18 | $78.23 | $75.50 | 7,715 |
| 2015-12-09 | $78.24 | $78.64 | $78.17 | $78.61 | $75.87 | 13,402 |
| 2015-12-08 | $77.59 | $77.73 | $77.52 | $77.73 | $75.02 | 18,768 |
| 2015-12-07 | $77.36 | $77.55 | $77.35 | $77.55 | $74.85 | 2,486 |
| 2015-12-04 | $78.07 | $78.07 | $77.53 | $77.67 | $74.96 | 7,714 |
| 2015-12-03 | $77.36 | $78.23 | $77.36 | $78.05 | $75.33 | 6,955 |
| 2015-12-02 | $76.64 | $76.75 | $76.37 | $76.59 | $73.92 | 35,606 |
| 2015-12-01 | $76.72 | $77.75 | $76.60 | $76.85 | $74.17 | 15,291 |
| 2015-11-30 | $76.51 | $76.51 | $76.32 | $76.36 | $73.70 | 20,069 |
| 2015-11-27 | $76.58 | $76.65 | $76.45 | $76.65 | $73.97 | 3,305 |
| 2015-11-25 | $76.65 | $76.84 | $76.49 | $76.67 | $73.99 | 5,881 |
| 2015-11-24 | $76.87 | $76.95 | $76.77 | $76.87 | $74.19 | 6,558 |
| 2015-11-23 | $76.78 | $76.78 | $76.56 | $76.69 | $74.01 | 6,134 |
| 2015-11-20 | $77.08 | $77.13 | $76.74 | $76.74 | $74.06 | 3,356 |
| 2015-11-19 | $77.08 | $77.31 | $77.03 | $77.16 | $74.46 | 9,608 |
| 2015-11-18 | $76.68 | $76.71 | $76.48 | $76.62 | $73.95 | 10,563 |
| 2015-11-17 | $76.75 | $76.81 | $76.62 | $76.62 | $73.95 | 4,170 |
| 2015-11-16 | $76.97 | $77.01 | $76.74 | $76.75 | $74.07 | 5,861 |
| 2015-11-13 | $77.20 | $77.20 | $76.96 | $77.15 | $74.46 | 17,269 |
| 2015-11-12 | $77.13 | $77.41 | $77.11 | $77.40 | $74.70 | 8,575 |
| 2015-11-11 | $77.14 | $77.15 | $76.97 | $77.15 | $74.46 | 6,957 |
| 2015-11-10 | $76.89 | $76.98 | $76.74 | $76.85 | $74.17 | 30,585 |
| 2015-11-09 | $76.97 | $77.27 | $76.95 | $77.04 | $74.35 | 4,858 |
| 2015-11-06 | $77.07 | $77.99 | $76.79 | $76.89 | $74.21 | 34,890 |
| 2015-11-05 | $77.94 | $78.22 | $77.88 | $77.88 | $75.16 | 11,526 |
| 2015-11-04 | $78.18 | $78.20 | $77.87 | $77.99 | $75.27 | 13,560 |
| 2015-11-03 | $78.60 | $78.60 | $78.30 | $78.56 | $75.82 | 5,503 |
| 2015-11-02 | $78.80 | $78.91 | $78.75 | $78.80 | $76.05 | 11,985 |
| 2015-10-30 | $78.77 | $79.03 | $78.67 | $78.67 | $75.93 | 5,235 |
| 2015-10-29 | $78.34 | $78.58 | $78.34 | $78.49 | $75.75 | 36,817 |
| 2015-10-28 | $79.58 | $79.58 | $78.20 | $78.30 | $75.57 | 36,935 |
| 2015-10-27 | $79.09 | $79.09 | $78.89 | $79.04 | $76.28 | 2,454 |
| 2015-10-26 | $78.81 | $79.08 | $78.81 | $79.01 | $76.25 | 14,264 |
| 2015-10-23 | $78.89 | $78.89 | $78.61 | $78.61 | $75.87 | 1,949 |
| 2015-10-22 | $79.74 | $79.74 | $79.28 | $79.30 | $76.53 | 6,444 |
| 2015-10-21 | $80.54 | $80.54 | $80.33 | $80.33 | $77.53 | 3,407 |
| 2015-10-20 | $80.54 | $80.57 | $80.39 | $80.53 | $77.72 | 9,701 |
| 2015-10-19 | $80.67 | $80.67 | $80.38 | $80.52 | $77.71 | 3,927 |
| 2015-10-16 | $80.84 | $80.93 | $80.67 | $80.81 | $77.99 | 3,868 |
| 2015-10-15 | $80.97 | $81.25 | $80.91 | $81.00 | $78.17 | 6,609 |
| 2015-10-14 | $80.96 | $81.42 | $80.93 | $81.42 | $78.58 | 9,092 |
| 2015-10-13 | $80.71 | $80.75 | $80.58 | $80.58 | $77.77 | 33,301 |
| 2015-10-12 | $80.76 | $80.77 | $80.63 | $80.76 | $77.94 | 1,792 |
| 2015-10-09 | $80.46 | $80.70 | $80.46 | $80.48 | $77.67 | 1,980 |
| 2015-10-08 | $80.06 | $80.34 | $80.06 | $80.34 | $77.54 | 1,543 |
| 2015-10-07 | $79.97 | $80.12 | $79.93 | $79.93 | $77.14 | 1,699 |
| 2015-10-06 | $79.65 | $79.95 | $79.62 | $79.95 | $77.16 | 4,701 |
| 2015-10-05 | $79.57 | $79.62 | $79.37 | $79.41 | $76.64 | 24,630 |
| 2015-10-02 | $80.19 | $80.19 | $79.69 | $79.70 | $76.92 | 1,242 |
| 2015-10-01 | $79.67 | $79.76 | $79.50 | $79.50 | $76.72 | 4,782 |
| 2015-09-30 | $79.43 | $79.43 | $79.25 | $79.30 | $76.53 | 5,462 |
| 2015-09-29 | $79.57 | $79.87 | $79.57 | $79.60 | $76.82 | 41,151 |
| 2015-09-28 | $79.10 | $79.72 | $79.10 | $79.67 | $76.89 | 8,289 |
| 2015-09-25 | $79.21 | $79.42 | $79.21 | $79.31 | $76.54 | 3,237 |
| 2015-09-24 | $79.86 | $80.03 | $79.66 | $79.85 | $77.06 | 3,728 |
| 2015-09-23 | $79.43 | $79.56 | $79.34 | $79.38 | $76.61 | 3,575 |
| 2015-09-22 | $79.53 | $79.53 | $79.36 | $79.40 | $76.63 | 5,354 |
| 2015-09-21 | $79.96 | $79.96 | $79.54 | $79.77 | $76.99 | 3,995 |
| 2015-09-18 | $80.98 | $80.98 | $80.20 | $80.22 | $77.42 | 5,730 |
| 2015-09-17 | $80.21 | $80.74 | $79.96 | $80.72 | $77.91 | 15,924 |
| 2015-09-16 | $79.92 | $80.26 | $79.92 | $79.92 | $77.13 | 3,695 |
| 2015-09-15 | $80.16 | $80.16 | $79.77 | $79.79 | $77.00 | 6,475 |
| 2015-09-14 | $80.38 | $80.38 | $80.06 | $80.10 | $77.31 | 8,423 |
| 2015-09-11 | $79.88 | $80.17 | $79.86 | $80.12 | $77.33 | 5,794 |
| 2015-09-10 | $79.67 | $79.97 | $79.56 | $79.81 | $77.03 | 33,241 |
| 2015-09-09 | $79.30 | $79.65 | $79.30 | $79.65 | $76.87 | 6,447 |
| 2015-09-08 | $79.99 | $79.99 | $79.60 | $79.60 | $76.82 | 4,708 |
| 2015-09-04 | $79.51 | $79.61 | $79.21 | $79.57 | $76.79 | 28,121 |
| 2015-09-03 | $79.39 | $79.51 | $79.20 | $79.32 | $76.55 | 18,098 |
| 2015-09-02 | $79.78 | $79.89 | $79.67 | $79.81 | $77.03 | 30,677 |
| 2015-09-01 | $80.12 | $80.25 | $79.81 | $79.98 | $77.19 | 16,652 |
| 2015-08-31 | $79.52 | $79.66 | $79.34 | $79.37 | $76.60 | 6,125 |
| 2015-08-28 | $79.65 | $79.65 | $79.13 | $79.23 | $76.47 | 11,670 |
| 2015-08-27 | $79.79 | $79.92 | $79.45 | $79.59 | $76.81 | 18,267 |
| 2015-08-26 | $80.44 | $80.94 | $80.02 | $80.02 | $77.23 | 44,637 |
| 2015-08-25 | $81.16 | $81.16 | $80.48 | $80.97 | $78.15 | 29,335 |
| 2015-08-24 | $82.44 | $82.58 | $81.10 | $81.50 | $78.66 | 22,019 |
| 2015-08-21 | $79.90 | $80.42 | $79.90 | $80.16 | $77.36 | 88,116 |