BTC iShares Core S&P U.S.Value ETF (IUSV) Exchange: NASDAQ
Data as of Aug. 18, 2025
$97.55 ($-0.12) -0.12%
BTC iShares Core S&P U.S.Value ETF - Daily Information
Click for more stock information on BTC iShares Core S&P U.S.Value ETF.| Daily Information | Data |
|---|---|
| Date | Aug. 18, 2025 |
| Open | $97.68 |
| Previous Close | $97.55 |
| High | $97.83 |
| Low | $97.50 |
| Adjusted Open | $97.68 |
| Previous Adjusted Close | $97.55 |
| Adjusted High | $97.83 |
| Adjusted Low | $97.50 |
Invest in BTC iShares Core S&P U.S.Value ETF (IUSV)
Historical Stock Data for BTC iShares Core S&P U.S.Value ETF (IUSV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | $97.68 | $97.83 | $97.50 | $97.55 | $97.55 | 438,214 |
| 2025-08-15 | $98.13 | $98.13 | $97.62 | $97.67 | $97.67 | 608,766 |
| 2025-08-14 | $97.74 | $97.96 | $97.43 | $97.89 | $97.89 | 399,037 |
| 2025-08-13 | $97.36 | $98.05 | $97.28 | $98.02 | $98.02 | 1,590,980 |
| 2025-08-12 | $96.38 | $97.09 | $96.29 | $97.06 | $97.06 | 458,693 |
| 2025-08-11 | $96.39 | $96.54 | $95.87 | $95.99 | $95.99 | 477,990 |
| 2025-08-08 | $95.73 | $96.35 | $95.71 | $96.26 | $96.26 | 367,069 |
| 2025-08-07 | $95.92 | $96.03 | $95.19 | $95.49 | $95.49 | 463,364 |
| 2025-08-06 | $95.26 | $95.52 | $94.94 | $95.21 | $95.21 | 401,683 |
| 2025-08-05 | $95.33 | $95.40 | $94.81 | $94.99 | $94.99 | 430,847 |
| 2025-08-04 | $94.68 | $95.17 | $94.65 | $95.11 | $95.11 | 604,262 |
| 2025-08-01 | $94.90 | $94.94 | $93.91 | $94.17 | $94.17 | 992,764 |
| 2025-07-31 | $96.17 | $96.47 | $95.28 | $95.40 | $95.40 | 1,425,930 |
| 2025-07-30 | $96.73 | $96.81 | $95.72 | $96.14 | $96.14 | 409,352 |
| 2025-07-29 | $96.99 | $96.99 | $96.56 | $96.70 | $96.70 | 607,173 |
| 2025-07-28 | $97.25 | $97.25 | $96.68 | $96.81 | $96.81 | 560,757 |
| 2025-07-25 | $97.07 | $97.28 | $96.69 | $97.20 | $97.20 | 356,203 |
| 2025-07-24 | $97.02 | $97.32 | $96.88 | $96.90 | $96.90 | 499,778 |
| 2025-07-23 | $96.83 | $97.07 | $96.51 | $97.07 | $97.07 | 459,424 |
| 2025-07-22 | $95.74 | $96.52 | $95.74 | $96.45 | $96.45 | 343,697 |
| 2025-07-21 | $95.76 | $96.20 | $95.61 | $95.64 | $95.64 | 425,568 |
| 2025-07-18 | $96.07 | $96.07 | $95.44 | $95.64 | $95.64 | 479,054 |
| 2025-07-17 | $95.18 | $95.85 | $95.18 | $95.79 | $95.79 | 1,301,715 |
| 2025-07-16 | $95.25 | $95.38 | $94.39 | $95.29 | $95.29 | 520,058 |
| 2025-07-15 | $96.01 | $96.06 | $94.93 | $94.97 | $94.97 | 573,681 |
| 2025-07-14 | $95.73 | $95.99 | $95.57 | $95.90 | $95.90 | 554,777 |
| 2025-07-11 | $96.01 | $96.20 | $95.68 | $96.02 | $96.02 | 380,926 |
| 2025-07-10 | $95.92 | $96.66 | $95.74 | $96.45 | $96.45 | 358,070 |
| 2025-07-09 | $95.89 | $96.03 | $95.35 | $95.92 | $95.92 | 432,555 |
| 2025-07-08 | $95.53 | $95.96 | $95.41 | $95.68 | $95.68 | 513,235 |
| 2025-07-07 | $96.06 | $96.23 | $95.11 | $95.57 | $95.57 | 625,221 |
| 2025-07-03 | $95.96 | $96.49 | $95.96 | $96.34 | $96.34 | 297,460 |
| 2025-07-02 | $95.54 | $95.87 | $95.35 | $95.84 | $95.84 | 480,847 |
| 2025-07-01 | $94.58 | $95.90 | $94.58 | $95.63 | $95.63 | 774,804 |
| 2025-06-30 | $94.38 | $94.76 | $94.05 | $94.63 | $94.63 | 792,500 |
| 2025-06-27 | $94.00 | $94.56 | $93.77 | $94.21 | $94.21 | 452,701 |
| 2025-06-26 | $93.57 | $93.95 | $93.46 | $93.88 | $93.88 | 428,891 |
| 2025-06-25 | $93.52 | $93.52 | $93.07 | $93.26 | $93.26 | 494,471 |
| 2025-06-24 | $93.20 | $93.78 | $93.15 | $93.59 | $93.59 | 446,895 |
| 2025-06-23 | $92.44 | $92.95 | $91.89 | $92.89 | $92.89 | 576,476 |
| 2025-06-20 | $92.52 | $92.72 | $92.03 | $92.25 | $92.25 | 509,244 |
| 2025-06-18 | $92.13 | $92.58 | $91.91 | $92.05 | $92.05 | 820,345 |
| 2025-06-17 | $92.40 | $92.64 | $91.88 | $91.96 | $91.96 | 446,864 |
| 2025-06-16 | $92.62 | $93.13 | $92.52 | $92.79 | $92.79 | 1,442,271 |
| 2025-06-13 | $92.94 | $93.32 | $92.36 | $92.53 | $92.10 | 579,154 |
| 2025-06-12 | $92.97 | $93.52 | $92.78 | $93.52 | $93.09 | 354,783 |
| 2025-06-11 | $93.72 | $93.72 | $92.91 | $93.14 | $92.71 | 369,688 |
| 2025-06-10 | $93.12 | $93.66 | $93.06 | $93.55 | $93.12 | 422,071 |
| 2025-06-09 | $92.94 | $93.34 | $92.75 | $92.98 | $92.55 | 439,477 |
| 2025-06-06 | $92.58 | $93.04 | $92.50 | $92.83 | $92.40 | 506,936 |
| 2025-06-05 | $92.40 | $92.45 | $91.74 | $91.93 | $91.50 | 454,914 |
| 2025-06-04 | $92.44 | $92.61 | $92.09 | $92.09 | $91.66 | 403,839 |
| 2025-06-03 | $91.63 | $92.42 | $91.51 | $92.38 | $91.95 | 466,642 |
| 2025-06-02 | $91.47 | $91.84 | $90.86 | $91.84 | $91.41 | 768,053 |
| 2025-05-30 | $91.36 | $91.87 | $90.88 | $91.64 | $91.22 | 674,770 |
| 2025-05-29 | $91.74 | $91.74 | $90.86 | $91.62 | $91.20 | 715,976 |
| 2025-05-28 | $91.95 | $92.08 | $91.15 | $91.21 | $90.79 | 539,966 |
| 2025-05-27 | $91.23 | $91.99 | $91.06 | $91.93 | $91.50 | 788,559 |
| 2025-05-23 | $89.91 | $90.65 | $89.90 | $90.36 | $89.94 | 724,176 |
| 2025-05-22 | $90.98 | $91.36 | $90.52 | $90.84 | $90.42 | 654,829 |
| 2025-05-21 | $92.31 | $92.38 | $91.05 | $91.07 | $90.65 | 561,695 |
| 2025-05-20 | $92.81 | $93.11 | $92.51 | $92.85 | $92.42 | 443,954 |
| 2025-05-19 | $92.34 | $93.16 | $92.23 | $93.05 | $92.62 | 719,178 |
| 2025-05-16 | $92.31 | $92.97 | $92.03 | $92.89 | $92.46 | 502,972 |
| 2025-05-15 | $91.16 | $92.26 | $91.16 | $92.25 | $91.82 | 679,541 |
| 2025-05-14 | $91.80 | $91.89 | $91.26 | $91.42 | $91.00 | 472,895 |
| 2025-05-13 | $92.05 | $92.33 | $91.89 | $91.92 | $91.49 | 761,267 |
| 2025-05-12 | $92.17 | $92.29 | $91.66 | $92.28 | $91.85 | 1,273,485 |
| 2025-05-09 | $90.21 | $90.26 | $89.68 | $89.86 | $89.44 | 1,344,920 |
| 2025-05-08 | $89.88 | $90.77 | $89.54 | $89.93 | $89.51 | 606,178 |
| 2025-05-07 | $89.10 | $89.68 | $88.80 | $89.34 | $88.93 | 519,060 |
| 2025-05-06 | $89.07 | $89.54 | $88.67 | $88.85 | $88.44 | 567,836 |
| 2025-05-05 | $89.63 | $89.96 | $89.24 | $89.54 | $89.13 | 1,027,474 |
| 2025-05-02 | $89.93 | $90.24 | $89.49 | $90.04 | $89.62 | 810,733 |
| 2025-05-01 | $89.28 | $89.77 | $88.87 | $89.03 | $88.62 | 1,106,602 |
| 2025-04-30 | $88.14 | $89.13 | $87.14 | $88.80 | $88.39 | 1,253,099 |
| 2025-04-29 | $87.95 | $89.03 | $87.95 | $88.75 | $88.34 | 557,950 |
| 2025-04-28 | $88.36 | $88.68 | $87.61 | $88.32 | $87.91 | 701,858 |
| 2025-04-25 | $88.01 | $88.21 | $87.30 | $88.15 | $88.15 | 588,411 |
| 2025-04-24 | $87.08 | $88.30 | $86.72 | $88.19 | $88.19 | 891,714 |
| 2025-04-23 | $87.57 | $88.49 | $86.67 | $86.83 | $86.83 | 818,323 |
| 2025-04-22 | $84.99 | $86.40 | $84.99 | $86.19 | $86.19 | 797,165 |
| 2025-04-21 | $85.29 | $85.29 | $83.39 | $84.16 | $84.16 | 2,123,893 |
| 2025-04-17 | $85.47 | $86.55 | $85.47 | $85.78 | $85.78 | 1,064,256 |
| 2025-04-16 | $86.52 | $87.05 | $85.02 | $85.55 | $85.55 | 1,329,876 |
| 2025-04-15 | $87.45 | $87.85 | $86.87 | $86.95 | $86.95 | 962,491 |
| 2025-04-14 | $87.45 | $87.81 | $86.55 | $87.28 | $87.28 | 963,762 |
| 2025-04-11 | $84.82 | $86.66 | $84.14 | $86.27 | $86.27 | 1,586,873 |
| 2025-04-10 | $86.19 | $86.19 | $82.66 | $85.02 | $85.02 | 1,208,470 |
| 2025-04-09 | $80.53 | $87.94 | $80.46 | $87.59 | $87.59 | 3,954,093 |
| 2025-04-08 | $85.31 | $85.48 | $80.29 | $81.46 | $81.46 | 3,264,519 |
| 2025-04-07 | $81.31 | $85.71 | $80.14 | $82.75 | $82.75 | 3,578,660 |
| 2025-04-04 | $86.55 | $87.00 | $83.57 | $83.69 | $83.69 | 1,998,627 |
| 2025-04-03 | $90.42 | $90.52 | $88.66 | $88.77 | $88.77 | 1,251,971 |
| 2025-04-02 | $91.50 | $92.92 | $91.50 | $92.70 | $92.70 | 926,833 |
| 2025-04-01 | $92.13 | $92.55 | $91.39 | $92.18 | $92.18 | 915,303 |
| 2025-03-31 | $90.88 | $92.61 | $90.87 | $92.29 | $92.29 | 974,390 |
| 2025-03-28 | $92.58 | $92.79 | $91.38 | $91.42 | $91.42 | 421,895 |
| 2025-03-27 | $92.83 | $93.24 | $92.41 | $92.81 | $92.81 | 640,240 |
| 2025-03-26 | $93.01 | $93.46 | $92.63 | $92.90 | $92.90 | 586,014 |
| 2025-03-25 | $93.16 | $93.22 | $92.60 | $92.86 | $92.86 | 406,025 |
| 2025-03-24 | $92.62 | $93.12 | $92.53 | $93.00 | $93.00 | 576,340 |
| 2025-03-21 | $91.51 | $91.99 | $91.13 | $91.97 | $91.97 | 764,596 |
| 2025-03-20 | $91.97 | $92.70 | $91.78 | $92.20 | $92.20 | 571,332 |
| 2025-03-19 | $91.99 | $92.77 | $91.67 | $92.31 | $92.31 | 1,726,871 |
| 2025-03-18 | $92.11 | $92.11 | $91.47 | $91.84 | $91.84 | 526,806 |
| 2025-03-17 | $91.37 | $92.85 | $91.37 | $92.54 | $92.17 | 577,329 |
| 2025-03-14 | $90.43 | $91.64 | $90.37 | $91.49 | $91.13 | 1,682,122 |
| 2025-03-13 | $90.72 | $91.13 | $89.75 | $90.00 | $89.64 | 1,321,896 |
| 2025-03-12 | $91.67 | $91.67 | $90.25 | $90.79 | $90.43 | 898,746 |
| 2025-03-11 | $92.27 | $92.48 | $90.79 | $91.28 | $90.92 | 778,726 |
| 2025-03-10 | $93.22 | $93.61 | $91.85 | $92.63 | $92.26 | 707,608 |
| 2025-03-07 | $93.00 | $94.26 | $92.95 | $94.05 | $93.68 | 495,791 |
| 2025-03-06 | $93.08 | $93.80 | $92.71 | $93.29 | $92.92 | 734,578 |
| 2025-03-05 | $93.14 | $94.18 | $92.57 | $93.85 | $93.48 | 843,856 |
| 2025-03-04 | $94.18 | $94.34 | $92.92 | $93.13 | $92.76 | 863,955 |
| 2025-03-03 | $95.69 | $96.10 | $94.10 | $94.64 | $94.26 | 4,188,304 |
| 2025-02-28 | $94.51 | $95.59 | $94.04 | $95.49 | $95.11 | 581,726 |
| 2025-02-27 | $95.00 | $95.46 | $94.30 | $94.38 | $94.00 | 603,839 |
| 2025-02-26 | $95.48 | $95.57 | $94.60 | $94.81 | $94.81 | 522,897 |
| 2025-02-25 | $95.46 | $95.75 | $94.96 | $95.43 | $95.43 | 836,253 |
| 2025-02-24 | $95.35 | $95.74 | $95.17 | $95.33 | $95.33 | 557,995 |
| 2025-02-21 | $96.06 | $96.15 | $95.16 | $95.27 | $95.27 | 490,426 |
| 2025-02-20 | $96.07 | $96.29 | $95.80 | $96.25 | $96.25 | 466,337 |
| 2025-02-19 | $95.79 | $96.38 | $95.61 | $96.32 | $96.32 | 643,894 |
| 2025-02-18 | $95.45 | $95.94 | $95.28 | $95.89 | $95.89 | 615,809 |
| 2025-02-14 | $95.63 | $96.01 | $95.39 | $95.39 | $95.39 | 416,829 |
| 2025-02-13 | $94.95 | $95.65 | $94.86 | $95.58 | $95.58 | 513,148 |
| 2025-02-12 | $94.46 | $95.01 | $94.34 | $94.89 | $94.89 | 672,947 |
| 2025-02-11 | $94.58 | $95.24 | $94.58 | $95.19 | $95.19 | 657,926 |
| 2025-02-10 | $94.92 | $94.92 | $94.43 | $94.79 | $94.79 | 598,226 |
| 2025-02-07 | $95.34 | $95.36 | $94.34 | $94.35 | $94.35 | 638,880 |
| 2025-02-06 | $95.69 | $95.69 | $94.86 | $95.27 | $95.27 | 1,094,517 |
| 2025-02-05 | $94.91 | $95.41 | $94.56 | $95.35 | $95.35 | 701,183 |
| 2025-02-04 | $94.55 | $95.14 | $94.32 | $94.95 | $94.95 | 555,175 |
| 2025-02-03 | $94.21 | $95.11 | $93.72 | $94.80 | $94.80 | 822,660 |
| 2025-01-31 | $96.21 | $96.26 | $95.17 | $95.35 | $95.35 | 1,046,401 |
| 2025-01-30 | $95.72 | $96.19 | $95.41 | $95.87 | $95.87 | 979,209 |
| 2025-01-29 | $95.78 | $96.20 | $95.49 | $95.61 | $95.61 | 757,508 |
| 2025-01-28 | $96.10 | $96.39 | $95.80 | $95.90 | $95.90 | 620,537 |
| 2025-01-27 | $94.75 | $96.15 | $94.75 | $96.12 | $96.12 | 2,004,351 |
| 2025-01-24 | $95.26 | $95.52 | $95.15 | $95.25 | $95.25 | 644,624 |
| 2025-01-23 | $94.87 | $95.44 | $94.83 | $95.41 | $95.41 | 847,600 |
| 2025-01-22 | $95.11 | $95.12 | $94.80 | $94.83 | $94.83 | 591,061 |
| 2025-01-21 | $94.64 | $95.03 | $94.43 | $95.01 | $95.01 | 2,018,293 |
| 2025-01-17 | $94.42 | $94.53 | $94.15 | $94.30 | $94.30 | 877,076 |
| 2025-01-16 | $93.58 | $93.81 | $93.24 | $93.63 | $93.63 | 1,679,204 |
| 2025-01-15 | $93.67 | $93.86 | $93.28 | $93.56 | $93.56 | 464,487 |
| 2025-01-14 | $92.31 | $92.51 | $91.75 | $92.43 | $92.43 | 549,163 |
| 2025-01-13 | $91.02 | $92.00 | $91.02 | $91.96 | $91.96 | 1,284,105 |
| 2025-01-10 | $92.28 | $92.28 | $91.16 | $91.26 | $91.26 | 1,103,757 |
| 2025-01-08 | $92.48 | $92.81 | $92.05 | $92.81 | $92.81 | 613,627 |
| 2025-01-07 | $93.30 | $93.61 | $92.43 | $92.68 | $92.68 | 784,544 |
| 2025-01-06 | $93.32 | $93.87 | $92.80 | $92.93 | $92.93 | 1,214,320 |
| 2025-01-03 | $92.49 | $93.02 | $92.20 | $92.85 | $92.85 | 733,116 |
| 2025-01-02 | $93.26 | $93.26 | $91.78 | $92.19 | $92.19 | 1,205,366 |
| 2024-12-31 | $92.83 | $93.03 | $92.27 | $92.59 | $92.59 | 1,445,631 |
| 2024-12-30 | $92.84 | $92.86 | $91.95 | $92.51 | $92.51 | 1,209,181 |
| 2024-12-27 | $93.70 | $94.07 | $93.02 | $93.51 | $93.51 | 1,607,997 |
| 2024-12-26 | $93.77 | $94.22 | $93.61 | $94.13 | $94.13 | 848,044 |
| 2024-12-24 | $93.31 | $93.99 | $93.18 | $93.99 | $93.99 | 731,005 |
| 2024-12-23 | $92.78 | $93.29 | $92.46 | $93.23 | $93.23 | 1,605,283 |
| 2024-12-20 | $91.78 | $93.57 | $91.68 | $93.02 | $93.02 | 1,715,902 |
| 2024-12-19 | $92.71 | $93.09 | $91.89 | $91.94 | $91.94 | 2,090,210 |
| 2024-12-18 | $94.57 | $94.84 | $92.16 | $92.26 | $92.26 | 1,047,459 |
| 2024-12-17 | $94.64 | $94.96 | $94.36 | $94.57 | $94.57 | 1,003,723 |
| 2024-12-16 | $96.16 | $96.41 | $95.59 | $95.69 | $95.14 | 1,779,747 |
| 2024-12-13 | $96.41 | $96.50 | $95.99 | $96.18 | $96.18 | 739,196 |
| 2024-12-12 | $96.78 | $96.94 | $96.46 | $96.49 | $96.49 | 723,320 |
| 2024-12-11 | $97.31 | $97.31 | $96.80 | $96.84 | $96.84 | 569,970 |
| 2024-12-10 | $97.56 | $97.56 | $96.78 | $97.11 | $97.11 | 516,625 |
| 2024-12-09 | $98.16 | $98.27 | $97.47 | $97.49 | $97.49 | 534,536 |
| 2024-12-06 | $98.39 | $98.62 | $97.93 | $98.04 | $98.04 | 457,640 |
| 2024-12-05 | $98.58 | $98.78 | $98.28 | $98.29 | $98.29 | 589,832 |
| 2024-12-04 | $98.80 | $98.80 | $98.23 | $98.58 | $98.58 | 471,828 |
| 2024-12-03 | $99.48 | $99.72 | $98.84 | $98.87 | $98.87 | 395,527 |
| 2024-12-02 | $100.00 | $100.02 | $99.12 | $99.43 | $99.43 | 626,721 |
| 2024-11-29 | $99.99 | $100.29 | $99.86 | $100.02 | $100.02 | 287,447 |
| 2024-11-27 | $99.92 | $100.28 | $99.71 | $99.76 | $99.76 | 449,194 |
| 2024-11-26 | $99.60 | $99.77 | $99.09 | $99.69 | $99.69 | 380,155 |
| 2024-11-25 | $99.57 | $100.02 | $99.39 | $99.68 | $99.68 | 537,814 |
| 2024-11-22 | $98.31 | $99.03 | $98.29 | $98.97 | $98.97 | 490,375 |
| 2024-11-21 | $97.30 | $98.34 | $97.00 | $98.15 | $98.15 | 407,150 |
| 2024-11-20 | $96.88 | $97.06 | $96.38 | $97.03 | $97.03 | 514,992 |
| 2024-11-19 | $96.66 | $97.02 | $96.19 | $96.81 | $96.81 | 456,083 |
| 2024-11-18 | $96.77 | $97.36 | $96.73 | $97.16 | $97.16 | 525,930 |
| 2024-11-15 | $96.93 | $97.20 | $96.57 | $96.76 | $96.76 | 808,400 |
| 2024-11-14 | $97.93 | $97.94 | $97.03 | $97.08 | $97.08 | 549,606 |
| 2024-11-13 | $97.78 | $98.01 | $97.47 | $97.74 | $97.74 | 389,551 |
| 2024-11-12 | $98.31 | $98.31 | $97.41 | $97.55 | $97.55 | 362,980 |
| 2024-11-11 | $98.30 | $98.84 | $98.25 | $98.32 | $98.32 | 463,389 |
| 2024-11-08 | $97.57 | $98.21 | $97.40 | $97.99 | $97.99 | 476,610 |
| 2024-11-07 | $97.67 | $97.82 | $97.16 | $97.33 | $97.33 | 529,276 |
| 2024-11-06 | $97.82 | $97.87 | $96.80 | $97.61 | $97.61 | 598,623 |
| 2024-11-05 | $94.29 | $95.18 | $94.11 | $95.16 | $95.16 | 589,939 |
| 2024-11-04 | $94.49 | $94.64 | $93.91 | $94.22 | $94.22 | 527,223 |
| 2024-11-01 | $94.78 | $95.13 | $94.31 | $94.34 | $94.34 | 873,491 |
| 2024-10-31 | $94.75 | $95.08 | $94.28 | $94.30 | $94.30 | 492,085 |
| 2024-10-30 | $94.86 | $95.45 | $94.78 | $94.97 | $94.97 | 401,334 |
| 2024-10-29 | $95.21 | $95.51 | $94.94 | $95.08 | $95.08 | 367,257 |
| 2024-10-28 | $95.23 | $95.71 | $95.23 | $95.57 | $95.57 | 733,349 |
| 2024-10-25 | $96.03 | $96.08 | $94.99 | $95.08 | $95.08 | 310,388 |
| 2024-10-24 | $95.96 | $96.13 | $95.47 | $95.75 | $95.75 | 361,418 |
| 2024-10-23 | $95.94 | $96.23 | $95.55 | $96.02 | $96.02 | 389,550 |
| 2024-10-22 | $95.92 | $96.27 | $95.63 | $96.14 | $96.14 | 353,904 |
| 2024-10-21 | $97.18 | $97.21 | $96.22 | $96.40 | $96.40 | 378,655 |
| 2024-10-18 | $97.06 | $97.33 | $96.75 | $97.25 | $97.25 | 299,021 |
| 2024-10-17 | $97.30 | $97.32 | $96.94 | $97.12 | $97.12 | 773,753 |
| 2024-10-16 | $96.66 | $97.32 | $96.56 | $97.25 | $97.25 | 364,084 |
| 2024-10-15 | $96.61 | $97.26 | $96.36 | $96.43 | $96.43 | 270,174 |
| 2024-10-14 | $96.16 | $96.77 | $95.92 | $96.68 | $96.68 | 352,228 |
| 2024-10-11 | $95.17 | $96.14 | $95.17 | $96.11 | $96.11 | 1,330,620 |
| 2024-10-10 | $95.31 | $95.31 | $94.78 | $94.94 | $94.94 | 992,549 |
| 2024-10-09 | $94.55 | $95.42 | $94.43 | $95.31 | $95.31 | 566,223 |
| 2024-10-08 | $94.67 | $94.74 | $94.30 | $94.65 | $94.65 | 478,794 |
| 2024-10-07 | $95.04 | $95.04 | $94.16 | $94.53 | $94.53 | 536,086 |
| 2024-10-04 | $95.08 | $95.23 | $94.51 | $95.13 | $95.13 | 353,569 |
| 2024-10-03 | $94.71 | $94.79 | $94.21 | $94.56 | $94.56 | 415,646 |
| 2024-10-02 | $95.05 | $95.22 | $94.68 | $94.98 | $94.98 | 530,995 |
| 2024-10-01 | $95.41 | $95.41 | $94.74 | $95.15 | $95.15 | 666,168 |
| 2024-09-30 | $95.10 | $95.53 | $94.62 | $95.49 | $95.49 | 599,008 |
| 2024-09-27 | $95.01 | $95.66 | $95.01 | $95.13 | $95.13 | 397,344 |
| 2024-09-26 | $94.54 | $94.87 | $94.54 | $94.82 | $94.82 | 461,918 |
| 2024-09-25 | $94.85 | $95.05 | $94.10 | $94.18 | $94.18 | 423,707 |
| 2024-09-24 | $95.44 | $95.66 | $95.24 | $95.41 | $94.82 | 499,656 |
| 2024-09-23 | $95.20 | $95.50 | $95.15 | $95.49 | $94.90 | 759,627 |
| 2024-09-20 | $95.03 | $95.09 | $94.60 | $94.97 | $94.39 | 427,745 |
| 2024-09-19 | $95.43 | $95.55 | $94.89 | $95.23 | $94.64 | 422,447 |
| 2024-09-18 | $94.66 | $95.62 | $94.41 | $94.49 | $93.91 | 476,355 |
| 2024-09-17 | $94.91 | $95.28 | $94.47 | $94.78 | $94.20 | 383,726 |
| 2024-09-16 | $94.36 | $94.84 | $94.27 | $94.75 | $94.17 | 877,590 |
| 2024-09-13 | $93.59 | $94.16 | $93.50 | $93.98 | $93.40 | 315,344 |
| 2024-09-12 | $93.05 | $93.34 | $92.44 | $93.31 | $92.74 | 619,313 |
| 2024-09-11 | $92.80 | $93.04 | $91.28 | $92.89 | $92.32 | 422,092 |
| 2024-09-10 | $93.46 | $93.70 | $92.54 | $93.20 | $92.63 | 385,032 |
| 2024-09-09 | $92.80 | $93.75 | $92.75 | $93.30 | $92.73 | 418,824 |
| 2024-09-06 | $93.24 | $93.74 | $92.26 | $92.41 | $91.84 | 472,894 |
| 2024-09-05 | $94.24 | $94.27 | $92.96 | $93.34 | $92.77 | 1,037,387 |
| 2024-09-04 | $94.13 | $94.60 | $93.73 | $94.02 | $93.44 | 521,861 |
| 2024-09-03 | $94.50 | $94.85 | $93.78 | $94.07 | $93.49 | 501,688 |
| 2024-08-30 | $94.47 | $95.04 | $93.99 | $94.93 | $94.35 | 355,893 |
| 2024-08-29 | $94.10 | $94.61 | $93.53 | $94.23 | $93.65 | 420,674 |
| 2024-08-28 | $93.76 | $94.28 | $93.41 | $93.79 | $93.21 | 372,710 |
| 2024-08-27 | $93.75 | $93.96 | $93.66 | $93.89 | $93.31 | 282,014 |
| 2024-08-26 | $94.02 | $94.37 | $93.77 | $93.89 | $93.31 | 451,946 |
| 2024-08-23 | $93.08 | $93.75 | $92.90 | $93.68 | $93.10 | 370,385 |
| 2024-08-22 | $92.92 | $93.08 | $92.40 | $92.65 | $92.08 | 338,221 |
| 2024-08-21 | $92.72 | $92.81 | $92.36 | $92.76 | $92.19 | 361,028 |
| 2024-08-20 | $92.63 | $92.63 | $92.22 | $92.37 | $91.80 | 386,875 |
| 2024-08-19 | $92.18 | $92.69 | $92.16 | $92.66 | $92.09 | 368,406 |
| 2024-08-16 | $91.74 | $92.12 | $91.63 | $92.07 | $91.50 | 313,215 |
| 2024-08-15 | $91.49 | $91.86 | $91.30 | $91.76 | $91.20 | 689,878 |
| 2024-08-14 | $90.34 | $90.96 | $90.34 | $90.73 | $90.17 | 374,574 |
| 2024-08-13 | $89.91 | $90.41 | $89.51 | $90.34 | $89.78 | 428,770 |
| 2024-08-12 | $90.10 | $90.10 | $89.35 | $89.57 | $89.02 | 468,475 |
| 2024-08-09 | $89.75 | $90.13 | $89.25 | $89.89 | $89.34 | 369,325 |
| 2024-08-08 | $88.82 | $89.88 | $88.71 | $89.85 | $89.30 | 418,008 |
| 2024-08-07 | $89.54 | $90.10 | $88.42 | $88.46 | $87.92 | 444,241 |
| 2024-08-06 | $88.38 | $89.88 | $88.13 | $88.86 | $88.31 | 675,616 |
| 2024-08-05 | $88.51 | $88.92 | $87.91 | $88.19 | $87.65 | 1,130,783 |
| 2024-08-02 | $90.97 | $91.34 | $89.49 | $90.38 | $89.82 | 476,380 |
| 2024-08-01 | $92.46 | $92.82 | $91.26 | $91.70 | $91.14 | 835,662 |
| 2024-07-31 | $92.66 | $93.08 | $92.20 | $92.41 | $91.84 | 354,906 |
| 2024-07-30 | $91.93 | $92.45 | $91.85 | $92.22 | $91.65 | 399,529 |
| 2024-07-29 | $91.97 | $91.97 | $91.30 | $91.77 | $91.21 | 503,683 |
| 2024-07-26 | $91.03 | $92.07 | $91.03 | $91.82 | $91.26 | 337,497 |
| 2024-07-25 | $90.37 | $91.63 | $90.35 | $90.64 | $90.08 | 375,835 |
| 2024-07-24 | $90.59 | $90.93 | $90.27 | $90.35 | $89.79 | 356,402 |
| 2024-07-23 | $90.98 | $91.11 | $90.67 | $90.76 | $90.20 | 359,885 |
| 2024-07-22 | $90.92 | $91.10 | $90.34 | $91.10 | $90.54 | 492,224 |
| 2024-07-19 | $91.30 | $91.30 | $90.56 | $90.69 | $90.69 | 767,793 |
| 2024-07-18 | $91.92 | $92.71 | $91.16 | $91.24 | $91.24 | 416,040 |
| 2024-07-17 | $91.39 | $92.43 | $91.39 | $92.16 | $92.16 | 459,371 |
| 2024-07-16 | $90.60 | $91.76 | $90.47 | $91.75 | $91.75 | 484,338 |
| 2024-07-15 | $90.41 | $90.72 | $90.12 | $90.34 | $90.34 | 493,745 |
| 2024-07-12 | $89.83 | $90.50 | $89.70 | $90.06 | $90.06 | 368,721 |
| 2024-07-11 | $88.82 | $89.61 | $88.82 | $89.51 | $89.51 | 498,874 |
| 2024-07-10 | $88.01 | $88.65 | $87.88 | $88.58 | $88.58 | 339,336 |
| 2024-07-09 | $87.82 | $88.31 | $87.58 | $87.86 | $87.86 | 390,957 |
| 2024-07-08 | $88.00 | $88.29 | $87.66 | $87.86 | $87.86 | 426,510 |
| 2024-07-05 | $87.81 | $87.87 | $87.32 | $87.81 | $87.81 | 381,817 |
| 2024-07-03 | $88.02 | $88.16 | $87.73 | $87.81 | $87.81 | 300,874 |
| 2024-07-02 | $87.55 | $87.93 | $87.46 | $87.93 | $87.93 | 567,748 |
| 2024-07-01 | $88.20 | $88.60 | $87.44 | $87.56 | $87.56 | 883,860 |
| 2024-06-28 | $88.09 | $88.50 | $87.68 | $88.13 | $88.13 | 422,209 |
| 2024-06-27 | $87.92 | $88.00 | $87.56 | $87.94 | $87.94 | 598,579 |
| 2024-06-26 | $88.05 | $88.10 | $87.71 | $87.98 | $87.98 | 500,080 |
| 2024-06-25 | $89.01 | $89.01 | $88.06 | $88.29 | $88.29 | 647,682 |
| 2024-06-24 | $88.57 | $89.43 | $88.49 | $89.04 | $89.04 | 397,819 |
| 2024-06-21 | $88.38 | $88.46 | $88.04 | $88.29 | $88.29 | 468,998 |
| 2024-06-20 | $87.93 | $88.50 | $87.80 | $88.34 | $88.34 | 552,198 |
| 2024-06-18 | $87.79 | $88.22 | $87.72 | $88.02 | $88.02 | 970,797 |
| 2024-06-17 | $87.09 | $87.79 | $86.87 | $87.72 | $87.72 | 536,874 |
| 2024-06-14 | $87.21 | $87.32 | $86.68 | $87.24 | $87.24 | 617,574 |
| 2024-06-13 | $87.79 | $87.79 | $87.06 | $87.61 | $87.61 | 513,912 |
| 2024-06-12 | $88.74 | $88.74 | $87.64 | $87.80 | $87.80 | 356,172 |
| 2024-06-11 | $88.05 | $88.05 | $87.42 | $87.82 | $87.82 | 286,194 |
| 2024-06-10 | $88.54 | $88.84 | $88.21 | $88.82 | $88.40 | 342,989 |
| 2024-06-07 | $88.63 | $89.24 | $88.42 | $88.66 | $88.24 | 404,237 |
| 2024-06-06 | $88.86 | $89.09 | $88.58 | $88.84 | $88.42 | 364,348 |
| 2024-06-05 | $88.88 | $88.90 | $88.26 | $88.90 | $88.48 | 401,668 |
| 2024-06-04 | $88.52 | $88.80 | $88.19 | $88.60 | $88.18 | 356,535 |
| 2024-06-03 | $89.31 | $89.31 | $88.15 | $88.77 | $88.35 | 592,719 |
| 2024-05-31 | $87.80 | $89.22 | $87.78 | $89.21 | $88.78 | 445,619 |
| 2024-05-30 | $87.23 | $87.79 | $87.20 | $87.70 | $87.28 | 327,472 |
| 2024-05-29 | $87.50 | $87.50 | $87.14 | $87.22 | $86.80 | 300,986 |
| 2024-05-28 | $88.73 | $88.74 | $87.87 | $88.14 | $87.72 | 402,847 |
| 2024-05-24 | $88.68 | $89.00 | $88.65 | $88.79 | $88.79 | 437,160 |
| 2024-05-23 | $89.81 | $89.81 | $88.39 | $88.43 | $88.43 | 366,595 |
| 2024-05-22 | $89.88 | $90.09 | $89.52 | $89.71 | $89.71 | 359,380 |
| 2024-05-21 | $89.92 | $90.05 | $89.75 | $89.99 | $89.99 | 373,299 |
| 2024-05-20 | $90.40 | $90.44 | $89.87 | $89.92 | $89.92 | 354,579 |
| 2024-05-17 | $90.21 | $90.42 | $90.03 | $90.42 | $90.42 | 406,027 |
| 2024-05-16 | $90.19 | $90.42 | $90.07 | $90.15 | $90.15 | 396,254 |
| 2024-05-15 | $89.94 | $90.17 | $89.76 | $90.09 | $90.09 | 480,869 |
| 2024-05-14 | $89.41 | $89.64 | $89.08 | $89.44 | $89.44 | 342,927 |
| 2024-05-13 | $89.53 | $89.77 | $89.13 | $89.20 | $89.20 | 376,505 |
| 2024-05-10 | $89.21 | $89.31 | $89.06 | $89.21 | $89.21 | 337,478 |
| 2024-05-09 | $88.27 | $89.00 | $88.18 | $89.00 | $89.00 | 384,458 |
| 2024-05-08 | $87.89 | $88.30 | $87.87 | $88.20 | $88.20 | 416,333 |
| 2024-05-07 | $87.93 | $88.27 | $87.93 | $88.11 | $88.11 | 425,668 |
| 2024-05-06 | $87.80 | $87.88 | $87.51 | $87.84 | $87.84 | 470,346 |
| 2024-05-03 | $87.42 | $87.50 | $86.85 | $87.28 | $87.28 | 342,518 |
| 2024-05-02 | $86.81 | $86.97 | $86.16 | $86.83 | $86.83 | 417,296 |
| 2024-05-01 | $86.35 | $87.29 | $86.15 | $86.26 | $86.26 | 668,583 |
| 2024-04-30 | $87.28 | $87.33 | $86.48 | $86.51 | $86.51 | 590,060 |
| 2024-04-29 | $87.33 | $87.64 | $87.18 | $87.53 | $87.53 | 602,346 |
| 2024-04-26 | $87.05 | $87.41 | $86.85 | $87.12 | $87.12 | 403,145 |
| 2024-04-25 | $87.14 | $87.44 | $86.58 | $87.29 | $87.29 | 432,245 |
| 2024-04-24 | $87.40 | $87.66 | $87.09 | $87.56 | $87.56 | 463,021 |
| 2024-04-23 | $87.14 | $87.71 | $87.07 | $87.52 | $87.52 | 363,447 |
| 2024-04-22 | $86.53 | $87.38 | $86.19 | $86.92 | $86.92 | 415,676 |
| 2024-04-19 | $85.73 | $86.36 | $85.73 | $86.26 | $86.26 | 766,348 |
| 2024-04-18 | $85.75 | $86.07 | $85.34 | $85.58 | $85.58 | 407,675 |
| 2024-04-17 | $85.85 | $85.96 | $85.17 | $85.39 | $85.39 | 501,414 |
| 2024-04-16 | $86.15 | $86.15 | $85.34 | $85.50 | $85.50 | 588,790 |
| 2024-04-15 | $87.17 | $87.42 | $85.68 | $85.90 | $85.90 | 937,418 |
| 2024-04-12 | $87.26 | $87.40 | $86.17 | $86.42 | $86.42 | 504,241 |
| 2024-04-11 | $88.20 | $88.20 | $87.24 | $87.71 | $87.71 | 728,200 |
| 2024-04-10 | $88.18 | $88.39 | $87.53 | $87.92 | $87.92 | 2,487,642 |
| 2024-04-09 | $89.04 | $89.29 | $88.51 | $89.20 | $89.20 | 413,968 |
| 2024-04-08 | $88.83 | $89.16 | $88.82 | $88.95 | $88.95 | 446,238 |
| 2024-04-05 | $88.41 | $89.04 | $88.21 | $88.83 | $88.83 | 702,334 |
| 2024-04-04 | $89.69 | $89.83 | $88.16 | $88.31 | $88.31 | 625,425 |
| 2024-04-03 | $89.26 | $89.44 | $88.93 | $89.14 | $89.14 | 441,702 |
| 2024-04-02 | $89.53 | $89.53 | $89.04 | $89.30 | $89.30 | 547,819 |
| 2024-04-01 | $90.54 | $90.54 | $89.83 | $89.92 | $89.92 | 824,625 |
| 2024-03-28 | $90.23 | $90.64 | $90.15 | $90.44 | $90.44 | 564,655 |
| 2024-03-27 | $89.19 | $90.11 | $89.19 | $90.11 | $90.11 | 444,398 |
| 2024-03-26 | $88.78 | $88.95 | $88.66 | $88.69 | $88.69 | 441,447 |
| 2024-03-25 | $88.94 | $89.09 | $88.68 | $88.70 | $88.70 | 451,712 |
| 2024-03-22 | $89.36 | $89.58 | $88.82 | $88.82 | $88.82 | 433,346 |
| 2024-03-21 | $89.10 | $89.63 | $89.04 | $89.36 | $89.36 | 400,248 |
| 2024-03-20 | $88.61 | $89.35 | $88.42 | $89.26 | $88.82 | 561,734 |
| 2024-03-19 | $88.19 | $88.69 | $88.16 | $88.64 | $88.21 | 442,619 |
| 2024-03-18 | $88.15 | $88.47 | $87.91 | $88.18 | $87.75 | 462,425 |
| 2024-03-15 | $87.68 | $88.24 | $87.68 | $88.01 | $87.58 | 403,814 |
| 2024-03-14 | $88.80 | $88.80 | $87.60 | $88.13 | $87.70 | 675,248 |
| 2024-03-13 | $88.66 | $89.04 | $88.47 | $88.72 | $88.29 | 379,006 |
| 2024-03-12 | $88.57 | $88.80 | $88.19 | $88.59 | $88.16 | 439,509 |
| 2024-03-11 | $88.03 | $88.48 | $87.80 | $88.46 | $88.03 | 748,314 |
| 2024-03-08 | $88.27 | $88.53 | $88.06 | $88.09 | $87.66 | 493,750 |
| 2024-03-07 | $88.15 | $88.35 | $87.99 | $88.08 | $88.08 | 587,842 |
| 2024-03-06 | $87.60 | $88.05 | $87.46 | $87.71 | $87.71 | 645,627 |
| 2024-03-05 | $87.31 | $87.77 | $86.95 | $87.23 | $87.23 | 497,675 |
| 2024-03-04 | $87.14 | $87.59 | $87.12 | $87.40 | $87.40 | 1,742,360 |
| 2024-03-01 | $87.00 | $87.24 | $86.58 | $87.19 | $87.19 | 567,363 |
| 2024-02-29 | $87.03 | $87.22 | $86.65 | $86.81 | $86.81 | 662,858 |
| 2024-02-28 | $86.55 | $86.98 | $86.50 | $86.76 | $86.76 | 567,929 |
| 2024-02-27 | $86.68 | $86.79 | $86.47 | $86.72 | $86.72 | 581,576 |
| 2024-02-26 | $87.02 | $87.14 | $86.44 | $86.50 | $86.50 | 597,415 |
| 2024-02-23 | $86.83 | $87.15 | $86.70 | $86.96 | $86.96 | 447,096 |
| 2024-02-22 | $86.31 | $86.84 | $86.07 | $86.67 | $86.67 | 500,452 |
| 2024-02-21 | $85.75 | $86.11 | $85.56 | $86.07 | $86.07 | 513,284 |
| 2024-02-20 | $85.69 | $86.01 | $85.52 | $85.70 | $85.70 | 464,598 |
| 2024-02-16 | $85.88 | $86.19 | $85.53 | $85.77 | $85.77 | 529,416 |
| 2024-02-15 | $85.15 | $86.10 | $85.14 | $85.97 | $85.97 | 2,202,172 |
| 2024-02-14 | $84.72 | $84.91 | $84.34 | $84.85 | $84.85 | 394,629 |
| 2024-02-13 | $84.77 | $85.02 | $83.74 | $84.35 | $84.35 | 455,542 |
| 2024-02-12 | $85.08 | $85.78 | $85.04 | $85.60 | $85.60 | 440,493 |
| 2024-02-09 | $85.05 | $85.05 | $84.62 | $85.04 | $85.04 | 588,937 |
| 2024-02-08 | $84.85 | $85.05 | $84.60 | $85.02 | $85.02 | 546,010 |
| 2024-02-07 | $85.08 | $85.14 | $84.71 | $84.95 | $84.95 | 495,426 |
| 2024-02-06 | $84.41 | $84.87 | $84.23 | $84.78 | $84.78 | 520,682 |
| 2024-02-05 | $84.70 | $84.70 | $84.03 | $84.20 | $84.20 | 499,227 |
| 2024-02-02 | $84.86 | $85.40 | $84.43 | $84.99 | $84.99 | 561,981 |
| 2024-02-01 | $84.55 | $85.19 | $84.05 | $85.18 | $85.18 | 783,417 |
| 2024-01-31 | $85.26 | $85.37 | $84.37 | $84.42 | $84.42 | 1,692,272 |
| 2024-01-30 | $84.91 | $85.38 | $84.74 | $85.27 | $85.27 | 522,064 |
| 2024-01-29 | $84.51 | $85.01 | $84.41 | $85.00 | $85.00 | 786,182 |
| 2024-01-26 | $84.50 | $84.76 | $84.45 | $84.64 | $84.64 | 558,138 |
| 2024-01-25 | $84.28 | $84.56 | $83.93 | $84.56 | $84.56 | 533,075 |
| 2024-01-24 | $84.46 | $84.57 | $83.77 | $83.78 | $83.78 | 436,274 |
| 2024-01-23 | $84.23 | $84.34 | $83.96 | $84.21 | $84.21 | 495,825 |
| 2024-01-22 | $83.97 | $84.28 | $83.85 | $84.02 | $84.02 | 703,100 |
| 2024-01-19 | $83.31 | $83.93 | $82.86 | $83.78 | $83.78 | 471,415 |
| 2024-01-18 | $82.88 | $83.16 | $82.41 | $83.08 | $83.08 | 1,060,853 |
| 2024-01-17 | $82.90 | $83.35 | $82.55 | $82.87 | $82.87 | 422,655 |
| 2024-01-16 | $83.67 | $83.67 | $83.16 | $83.38 | $83.38 | 815,486 |
| 2024-01-12 | $84.28 | $84.53 | $83.77 | $84.01 | $84.01 | 498,028 |
| 2024-01-11 | $84.37 | $84.37 | $83.52 | $83.98 | $83.98 | 1,022,293 |
| 2024-01-10 | $84.28 | $84.48 | $84.01 | $84.33 | $84.33 | 402,507 |
| 2024-01-09 | $84.30 | $84.47 | $84.14 | $84.32 | $84.32 | 431,041 |
| 2024-01-08 | $84.00 | $84.80 | $83.86 | $84.77 | $84.77 | 833,407 |
| 2024-01-05 | $83.92 | $84.60 | $83.87 | $84.19 | $84.19 | 729,636 |
| 2024-01-04 | $84.18 | $84.53 | $83.98 | $84.00 | $84.00 | 507,908 |
| 2024-01-03 | $84.50 | $84.64 | $83.98 | $84.05 | $84.05 | 548,843 |
| 2024-01-02 | $84.10 | $85.03 | $83.99 | $84.85 | $84.85 | 1,519,382 |
| 2023-12-29 | $84.52 | $84.60 | $84.10 | $84.33 | $84.33 | 430,589 |
| 2023-12-28 | $84.32 | $84.68 | $84.32 | $84.61 | $84.61 | 480,835 |
| 2023-12-27 | $84.33 | $84.50 | $84.11 | $84.48 | $84.48 | 520,465 |
| 2023-12-26 | $83.86 | $84.50 | $83.86 | $84.32 | $84.32 | 468,374 |
| 2023-12-22 | $83.67 | $84.18 | $83.55 | $83.83 | $83.83 | 791,859 |
| 2023-12-21 | $83.20 | $83.56 | $82.86 | $83.51 | $83.51 | 561,137 |
| 2023-12-20 | $83.89 | $84.10 | $82.70 | $82.72 | $82.72 | 576,580 |
| 2023-12-19 | $84.05 | $84.52 | $83.99 | $84.48 | $84.06 | 572,627 |
| 2023-12-18 | $83.95 | $84.10 | $83.84 | $83.86 | $83.45 | 868,490 |
| 2023-12-15 | $83.77 | $84.01 | $83.48 | $83.69 | $83.28 | 807,873 |
| 2023-12-14 | $83.68 | $84.28 | $83.59 | $83.97 | $83.56 | 858,306 |
| 2023-12-13 | $81.98 | $83.26 | $81.80 | $83.22 | $82.81 | 697,509 |
| 2023-12-12 | $81.49 | $81.93 | $81.30 | $81.87 | $81.47 | 592,784 |
| 2023-12-11 | $81.07 | $81.58 | $81.03 | $81.52 | $81.12 | 1,368,787 |
| 2023-12-08 | $80.58 | $81.13 | $80.49 | $81.01 | $80.61 | 517,397 |
| 2023-12-07 | $80.28 | $80.75 | $80.26 | $80.62 | $80.22 | 691,658 |
| 2023-12-06 | $80.61 | $80.86 | $80.05 | $80.14 | $79.74 | 604,109 |
| 2023-12-05 | $80.35 | $80.46 | $80.09 | $80.28 | $79.88 | 548,968 |
| 2023-12-04 | $80.26 | $80.77 | $80.26 | $80.71 | $80.31 | 1,268,659 |
| 2023-12-01 | $80.02 | $80.92 | $79.99 | $80.89 | $80.49 | 630,585 |
| 2023-11-30 | $79.84 | $80.15 | $79.56 | $80.08 | $79.68 | 609,714 |
| 2023-11-29 | $79.84 | $80.17 | $79.53 | $79.59 | $79.20 | 528,316 |
| 2023-11-28 | $79.37 | $79.75 | $79.23 | $79.48 | $79.09 | 740,885 |
| 2023-11-27 | $79.47 | $79.60 | $79.33 | $79.44 | $79.05 | 864,137 |
| 2023-11-24 | $79.45 | $79.58 | $79.33 | $79.54 | $79.15 | 394,559 |
| 2023-11-22 | $79.27 | $79.61 | $79.21 | $79.41 | $79.02 | 590,909 |
| 2023-11-21 | $78.95 | $79.08 | $78.80 | $78.97 | $78.58 | 1,731,490 |
| 2023-11-20 | $78.64 | $79.39 | $78.64 | $79.21 | $78.82 | 759,655 |
| 2023-11-17 | $78.72 | $78.80 | $78.51 | $78.74 | $78.74 | 590,222 |
| 2023-11-16 | $78.25 | $78.52 | $78.15 | $78.48 | $78.48 | 641,517 |
| 2023-11-15 | $78.44 | $78.81 | $78.38 | $78.52 | $78.52 | 453,634 |
| 2023-11-14 | $77.33 | $78.38 | $77.33 | $78.16 | $78.16 | 632,704 |
| 2023-11-13 | $76.13 | $76.53 | $76.07 | $76.28 | $76.28 | 779,787 |
| 2023-11-10 | $75.65 | $76.50 | $75.46 | $76.45 | $76.45 | 959,794 |
| 2023-11-09 | $76.23 | $76.23 | $75.34 | $75.39 | $75.39 | 952,593 |
| 2023-11-08 | $76.13 | $76.19 | $75.63 | $75.96 | $75.96 | 479,000 |
| 2023-11-07 | $76.02 | $76.24 | $75.73 | $76.03 | $76.03 | 559,918 |
| 2023-11-06 | $76.29 | $76.29 | $75.71 | $75.97 | $75.97 | 733,403 |
| 2023-11-03 | $75.80 | $76.49 | $75.80 | $76.11 | $76.11 | 620,293 |
| 2023-11-02 | $74.29 | $75.16 | $74.29 | $75.14 | $75.14 | 757,003 |
| 2023-11-01 | $73.16 | $73.84 | $73.03 | $73.72 | $73.72 | 934,108 |
| 2023-10-31 | $72.57 | $73.15 | $72.40 | $73.09 | $73.09 | 776,609 |
| 2023-10-30 | $72.01 | $72.66 | $71.80 | $72.46 | $72.46 | 956,687 |
| 2023-10-27 | $72.24 | $72.27 | $71.27 | $71.48 | $71.48 | 738,713 |
| 2023-10-26 | $72.34 | $72.56 | $71.79 | $71.94 | $71.94 | 880,827 |
| 2023-10-25 | $73.16 | $73.21 | $72.34 | $72.41 | $72.41 | 594,727 |
| 2023-10-24 | $73.24 | $73.47 | $72.85 | $73.23 | $73.23 | 686,188 |
| 2023-10-23 | $72.73 | $73.42 | $72.39 | $72.64 | $72.64 | 998,350 |
| 2023-10-20 | $73.57 | $73.75 | $72.86 | $72.87 | $72.87 | 718,231 |
| 2023-10-19 | $74.61 | $74.94 | $73.62 | $73.70 | $73.70 | 1,439,829 |
| 2023-10-18 | $75.16 | $75.21 | $74.14 | $74.26 | $74.26 | 369,142 |
| 2023-10-17 | $74.79 | $75.83 | $74.79 | $75.45 | $75.45 | 452,429 |
| 2023-10-16 | $74.92 | $75.41 | $74.70 | $75.18 | $75.18 | 960,704 |
| 2023-10-13 | $74.87 | $75.14 | $74.02 | $74.30 | $74.30 | 359,191 |
| 2023-10-12 | $75.56 | $75.56 | $74.28 | $74.71 | $74.71 | 397,330 |
| 2023-10-11 | $75.47 | $75.58 | $74.91 | $75.46 | $75.46 | 436,377 |
| 2023-10-10 | $74.91 | $75.62 | $74.74 | $75.19 | $75.19 | 461,879 |
| 2023-10-09 | $73.87 | $74.72 | $73.75 | $74.62 | $74.62 | 441,781 |
| 2023-10-06 | $73.06 | $74.54 | $72.63 | $74.22 | $74.22 | 522,303 |
| 2023-10-05 | $73.47 | $73.56 | $72.89 | $73.40 | $73.40 | 576,335 |
| 2023-10-04 | $73.30 | $73.67 | $72.81 | $73.55 | $73.55 | 563,838 |
| 2023-10-03 | $73.79 | $74.01 | $72.88 | $73.13 | $73.13 | 1,100,263 |
| 2023-10-02 | $74.49 | $74.56 | $73.72 | $74.13 | $74.13 | 822,018 |
| 2023-09-29 | $75.40 | $75.43 | $74.38 | $74.62 | $74.62 | 541,767 |
| 2023-09-28 | $74.21 | $75.09 | $74.21 | $74.81 | $74.81 | 586,071 |
| 2023-09-27 | $74.59 | $74.72 | $73.77 | $74.38 | $74.38 | 763,422 |
| 2023-09-26 | $75.15 | $75.23 | $74.33 | $74.45 | $74.45 | 586,779 |
| 2023-09-25 | $75.60 | $76.08 | $75.52 | $76.08 | $75.63 | 460,101 |
| 2023-09-22 | $76.21 | $76.39 | $75.77 | $75.81 | $75.36 | 871,567 |
| 2023-09-21 | $76.96 | $76.96 | $76.10 | $76.13 | $75.68 | 1,198,258 |
| 2023-09-20 | $78.14 | $78.35 | $77.36 | $77.38 | $76.92 | 579,174 |
| 2023-09-19 | $78.07 | $78.09 | $77.47 | $77.89 | $77.43 | 1,346,288 |
| 2023-09-18 | $78.16 | $78.34 | $77.94 | $78.10 | $77.64 | 415,067 |
| 2023-09-15 | $78.78 | $78.78 | $78.12 | $78.19 | $78.19 | 889,225 |
| 2023-09-14 | $78.72 | $79.13 | $78.59 | $79.02 | $79.02 | 456,281 |
| 2023-09-13 | $78.36 | $78.47 | $77.98 | $78.20 | $78.20 | 309,161 |
| 2023-09-12 | $78.26 | $78.69 | $78.19 | $78.26 | $78.26 | 327,607 |
| 2023-09-11 | $78.39 | $78.59 | $78.26 | $78.51 | $78.51 | 316,955 |
| 2023-09-08 | $77.99 | $78.23 | $77.89 | $78.05 | $78.05 | 740,487 |
| 2023-09-07 | $77.79 | $78.10 | $77.77 | $77.93 | $77.93 | 275,179 |
| 2023-09-06 | $78.16 | $78.27 | $77.64 | $78.08 | $78.08 | 315,754 |
| 2023-09-05 | $78.93 | $78.95 | $78.25 | $78.26 | $78.26 | 294,530 |
| 2023-09-01 | $79.15 | $79.33 | $78.75 | $78.97 | $78.97 | 286,089 |
| 2023-08-31 | $79.07 | $79.18 | $78.72 | $78.72 | $78.72 | 326,466 |
| 2023-08-30 | $78.78 | $79.04 | $78.56 | $78.85 | $78.85 | 970,170 |
| 2023-08-29 | $77.70 | $78.74 | $77.70 | $78.70 | $78.70 | 546,617 |
| 2023-08-28 | $77.55 | $77.95 | $77.50 | $77.76 | $77.76 | 587,126 |
| 2023-08-25 | $77.13 | $77.51 | $76.44 | $77.23 | $77.23 | 311,885 |
| 2023-08-24 | $77.72 | $78.14 | $76.80 | $76.80 | $76.80 | 317,324 |
| 2023-08-23 | $77.07 | $77.77 | $77.03 | $77.66 | $77.66 | 370,627 |
| 2023-08-22 | $77.40 | $77.51 | $76.84 | $76.94 | $76.94 | 312,008 |
| 2023-08-21 | $77.17 | $77.38 | $76.61 | $77.23 | $77.23 | 523,414 |
| 2023-08-18 | $76.56 | $77.31 | $76.42 | $77.11 | $77.11 | 417,942 |
| 2023-08-17 | $77.94 | $78.06 | $77.03 | $77.08 | $77.08 | 345,067 |
| 2023-08-16 | $78.24 | $78.59 | $77.78 | $77.79 | $77.79 | 331,356 |
| 2023-08-15 | $79.02 | $79.05 | $78.30 | $78.41 | $78.41 | 398,555 |
| 2023-08-14 | $79.19 | $79.43 | $78.96 | $79.43 | $79.43 | 338,438 |
| 2023-08-11 | $78.98 | $79.48 | $78.90 | $79.31 | $79.31 | 319,390 |
| 2023-08-10 | $79.73 | $80.27 | $79.15 | $79.33 | $79.33 | 302,715 |
| 2023-08-09 | $79.90 | $79.90 | $79.19 | $79.30 | $79.30 | 308,890 |
| 2023-08-08 | $79.62 | $79.91 | $79.12 | $79.84 | $79.84 | 333,943 |
| 2023-08-07 | $79.81 | $80.38 | $79.81 | $80.34 | $80.34 | 311,442 |
| 2023-08-04 | $80.00 | $80.48 | $79.40 | $79.51 | $79.51 | 409,543 |
| 2023-08-03 | $79.51 | $79.83 | $79.25 | $79.52 | $79.52 | 305,637 |
| 2023-08-02 | $80.31 | $80.35 | $79.75 | $79.88 | $79.88 | 451,003 |
| 2023-08-01 | $80.72 | $80.92 | $80.63 | $80.81 | $80.81 | 398,038 |
| 2023-07-31 | $81.05 | $81.15 | $80.72 | $81.04 | $81.04 | 491,518 |
| 2023-07-28 | $80.79 | $81.03 | $80.56 | $80.86 | $80.86 | 472,227 |
| 2023-07-27 | $81.27 | $81.44 | $80.08 | $80.23 | $80.23 | 390,859 |
| 2023-07-26 | $80.59 | $80.96 | $80.43 | $80.77 | $80.77 | 358,202 |
| 2023-07-25 | $80.53 | $80.93 | $80.50 | $80.73 | $80.73 | 484,905 |
| 2023-07-24 | $80.55 | $80.81 | $80.45 | $80.64 | $80.64 | 327,484 |
| 2023-07-21 | $80.76 | $80.76 | $80.36 | $80.40 | $80.40 | 1,303,482 |
| 2023-07-20 | $80.61 | $80.67 | $80.34 | $80.45 | $80.45 | 387,136 |
| 2023-07-19 | $80.41 | $80.82 | $80.41 | $80.70 | $80.70 | 462,418 |
| 2023-07-18 | $79.69 | $80.38 | $79.56 | $80.30 | $80.30 | 716,740 |
| 2023-07-17 | $79.47 | $79.86 | $79.31 | $79.66 | $79.66 | 332,083 |
| 2023-07-14 | $80.11 | $80.18 | $79.47 | $79.60 | $79.60 | 1,051,018 |
| 2023-07-13 | $79.73 | $80.10 | $79.69 | $79.98 | $79.98 | 360,059 |
| 2023-07-12 | $79.49 | $79.71 | $79.35 | $79.46 | $79.46 | 449,828 |
| 2023-07-11 | $78.21 | $78.97 | $78.21 | $78.91 | $78.91 | 291,800 |
| 2023-07-10 | $77.69 | $78.13 | $77.54 | $78.12 | $78.12 | 364,020 |
| 2023-07-07 | $77.55 | $78.32 | $77.51 | $77.64 | $77.64 | 392,520 |
| 2023-07-06 | $77.60 | $77.68 | $77.14 | $77.63 | $77.63 | 462,849 |
| 2023-07-05 | $78.19 | $78.49 | $78.07 | $78.29 | $78.29 | 721,162 |
| 2023-07-03 | $78.22 | $78.53 | $78.12 | $78.50 | $78.50 | 899,918 |
| 2023-06-30 | $77.95 | $78.43 | $77.95 | $78.26 | $78.26 | 563,479 |
| 2023-06-29 | $77.00 | $77.55 | $76.97 | $77.54 | $77.54 | 391,927 |
| 2023-06-28 | $77.01 | $77.22 | $76.78 | $77.10 | $77.10 | 480,140 |
| 2023-06-27 | $76.45 | $77.26 | $76.39 | $77.15 | $77.15 | 392,244 |
| 2023-06-26 | $76.08 | $76.51 | $76.08 | $76.25 | $76.25 | 435,949 |
| 2023-06-23 | $76.08 | $76.42 | $75.99 | $76.16 | $76.16 | 305,474 |
| 2023-06-22 | $76.63 | $76.78 | $76.43 | $76.68 | $76.68 | 394,911 |
| 2023-06-21 | $77.03 | $77.13 | $76.71 | $76.82 | $76.82 | 393,381 |
| 2023-06-20 | $77.43 | $77.43 | $76.83 | $77.16 | $77.16 | 416,518 |
| 2023-06-16 | $78.27 | $78.36 | $77.70 | $77.76 | $77.76 | 442,727 |
| 2023-06-15 | $76.80 | $78.15 | $76.78 | $78.00 | $78.00 | 464,060 |
| 2023-06-14 | $77.04 | $77.50 | $76.47 | $76.98 | $76.98 | 334,322 |
| 2023-06-13 | $76.67 | $77.01 | $76.54 | $76.91 | $76.91 | 630,895 |
| 2023-06-12 | $75.97 | $76.36 | $75.80 | $76.29 | $76.29 | 416,866 |
| 2023-06-09 | $75.82 | $76.05 | $75.56 | $75.77 | $75.77 | 346,259 |
| 2023-06-08 | $75.47 | $75.83 | $75.26 | $75.77 | $75.77 | 540,386 |
| 2023-06-07 | $75.54 | $75.65 | $75.33 | $75.60 | $75.60 | 378,560 |
| 2023-06-06 | $75.02 | $75.71 | $75.02 | $75.63 | $75.35 | 355,891 |
| 2023-06-05 | $75.47 | $75.47 | $75.02 | $75.12 | $74.85 | 562,836 |
| 2023-06-02 | $74.59 | $75.58 | $74.41 | $75.42 | $75.14 | 508,824 |
| 2023-06-01 | $73.52 | $74.24 | $73.24 | $74.04 | $73.77 | 983,918 |
| 2023-05-31 | $73.62 | $73.62 | $73.05 | $73.38 | $73.11 | 427,980 |
| 2023-05-30 | $74.13 | $74.30 | $73.62 | $73.84 | $73.57 | 488,327 |
| 2023-05-26 | $73.02 | $73.99 | $73.02 | $73.90 | $73.63 | 422,346 |
| 2023-05-25 | $73.05 | $73.15 | $72.48 | $72.94 | $72.94 | 368,985 |
| 2023-05-24 | $73.20 | $73.23 | $72.73 | $72.91 | $72.91 | 416,480 |
| 2023-05-23 | $74.04 | $74.41 | $73.53 | $73.53 | $73.53 | 382,503 |
| 2023-05-22 | $74.33 | $74.63 | $74.05 | $74.34 | $74.34 | 466,980 |
| 2023-05-19 | $74.66 | $74.74 | $74.04 | $74.29 | $74.29 | 421,357 |
| 2023-05-18 | $73.79 | $74.64 | $73.75 | $74.58 | $74.58 | 466,955 |
| 2023-05-17 | $73.31 | $74.03 | $73.06 | $73.94 | $73.94 | 800,556 |
| 2023-05-16 | $73.36 | $73.47 | $72.85 | $72.87 | $72.87 | 383,906 |
| 2023-05-15 | $73.30 | $73.72 | $73.05 | $73.60 | $73.60 | 409,999 |
| 2023-05-12 | $73.49 | $73.55 | $72.72 | $73.20 | $73.20 | 339,361 |
| 2023-05-11 | $73.30 | $73.39 | $73.00 | $73.37 | $73.37 | 1,858,083 |
| 2023-05-10 | $74.01 | $74.16 | $72.97 | $73.65 | $73.65 | 324,060 |
| 2023-05-09 | $73.41 | $73.73 | $73.30 | $73.50 | $73.50 | 341,018 |
| 2023-05-08 | $73.88 | $74.02 | $73.59 | $73.81 | $73.81 | 442,029 |
| 2023-05-05 | $73.30 | $74.01 | $73.25 | $73.82 | $73.82 | 287,102 |
| 2023-05-04 | $73.14 | $73.17 | $72.38 | $72.65 | $72.65 | 364,661 |
| 2023-05-03 | $73.90 | $74.32 | $73.26 | $73.31 | $73.31 | 455,580 |
| 2023-05-02 | $74.64 | $74.64 | $73.25 | $73.86 | $73.86 | 373,829 |
| 2023-05-01 | $74.97 | $75.24 | $74.74 | $74.77 | $74.77 | 755,972 |
| 2023-04-28 | $74.18 | $74.92 | $74.18 | $74.91 | $74.91 | 468,783 |
| 2023-04-27 | $73.25 | $74.32 | $73.25 | $74.27 | $74.27 | 327,984 |
| 2023-04-26 | $73.24 | $73.32 | $72.54 | $72.66 | $72.66 | 560,710 |
| 2023-04-25 | $73.83 | $73.92 | $73.05 | $73.07 | $73.07 | 477,043 |
| 2023-04-24 | $74.25 | $74.44 | $74.00 | $74.30 | $74.30 | 390,078 |
| 2023-04-21 | $74.24 | $74.37 | $73.90 | $74.30 | $74.30 | 488,627 |
| 2023-04-20 | $74.11 | $74.51 | $73.94 | $74.18 | $74.18 | 346,167 |
| 2023-04-19 | $74.19 | $74.77 | $74.19 | $74.65 | $74.65 | 358,651 |
| 2023-04-18 | $74.79 | $74.83 | $74.30 | $74.61 | $74.61 | 358,541 |
| 2023-04-17 | $74.10 | $74.56 | $74.00 | $74.55 | $74.55 | 1,482,050 |
| 2023-04-14 | $74.23 | $74.58 | $73.64 | $74.03 | $74.03 | 364,160 |
| 2023-04-13 | $73.60 | $74.21 | $73.34 | $74.18 | $74.18 | 407,058 |
| 2023-04-12 | $74.06 | $74.22 | $73.30 | $73.45 | $73.45 | 562,718 |
| 2023-04-11 | $73.63 | $73.99 | $73.58 | $73.75 | $73.75 | 546,460 |
| 2023-04-10 | $72.98 | $73.62 | $72.86 | $73.62 | $73.62 | 445,902 |
| 2023-04-06 | $72.89 | $73.33 | $72.79 | $73.31 | $73.31 | 486,636 |
| 2023-04-05 | $73.04 | $73.31 | $72.82 | $73.08 | $73.08 | 631,593 |
| 2023-04-04 | $73.94 | $73.94 | $72.96 | $73.29 | $73.29 | 994,556 |
| 2023-04-03 | $73.60 | $74.04 | $73.44 | $73.79 | $73.79 | 1,526,256 |
| 2023-03-31 | $73.03 | $73.80 | $73.02 | $73.78 | $73.78 | 350,488 |
| 2023-03-30 | $72.96 | $73.00 | $72.41 | $72.77 | $72.77 | 770,649 |
| 2023-03-29 | $71.99 | $72.41 | $71.86 | $72.33 | $72.33 | 1,551,946 |
| 2023-03-28 | $71.06 | $71.46 | $70.92 | $71.27 | $71.27 | 545,980 |
| 2023-03-27 | $71.55 | $71.60 | $71.02 | $71.24 | $71.24 | 667,806 |
| 2023-03-24 | $69.96 | $70.89 | $69.61 | $70.88 | $70.88 | 521,800 |
| 2023-03-23 | $70.82 | $71.52 | $69.85 | $70.29 | $70.29 | 521,810 |
| 2023-03-22 | $72.13 | $72.58 | $70.70 | $70.71 | $70.36 | 534,813 |
| 2023-03-21 | $71.97 | $72.30 | $71.74 | $72.16 | $71.80 | 712,302 |
| 2023-03-20 | $70.81 | $71.51 | $70.81 | $71.31 | $70.96 | 595,838 |
| 2023-03-17 | $71.48 | $71.48 | $70.36 | $70.62 | $70.27 | 424,671 |
| 2023-03-16 | $70.20 | $71.94 | $70.08 | $71.81 | $71.45 | 1,616,378 |
| 2023-03-15 | $70.28 | $70.68 | $69.64 | $70.66 | $70.31 | 538,524 |
| 2023-03-14 | $71.35 | $71.78 | $70.56 | $71.35 | $71.00 | 527,749 |
| 2023-03-13 | $69.84 | $71.13 | $69.38 | $70.21 | $69.86 | 615,112 |
| 2023-03-10 | $71.72 | $72.14 | $70.37 | $70.75 | $70.40 | 395,644 |
| 2023-03-09 | $73.62 | $73.81 | $71.79 | $71.94 | $71.58 | 373,899 |
| 2023-03-08 | $73.31 | $73.64 | $73.08 | $73.49 | $73.13 | 768,156 |
| 2023-03-07 | $74.58 | $74.71 | $73.30 | $73.41 | $73.05 | 416,060 |
| 2023-03-06 | $75.00 | $75.33 | $74.59 | $74.65 | $74.28 | 442,535 |
| 2023-03-03 | $74.16 | $74.93 | $73.95 | $74.87 | $74.50 | 403,797 |
| 2023-03-02 | $72.87 | $73.84 | $72.79 | $73.73 | $73.37 | 296,489 |
| 2023-03-01 | $73.17 | $73.50 | $72.93 | $73.18 | $72.82 | 436,514 |
| 2023-02-28 | $73.70 | $73.96 | $73.43 | $73.44 | $73.08 | 567,559 |
| 2023-02-27 | $74.17 | $74.34 | $73.42 | $73.62 | $73.26 | 424,714 |
| 2023-02-24 | $73.19 | $73.62 | $72.91 | $73.46 | $73.10 | 304,222 |
| 2023-02-23 | $74.22 | $74.42 | $73.29 | $74.10 | $73.73 | 377,919 |
| 2023-02-22 | $74.07 | $74.36 | $73.63 | $73.89 | $73.52 | 344,940 |
| 2023-02-21 | $74.97 | $75.02 | $73.91 | $74.07 | $73.70 | 495,024 |
| 2023-02-17 | $75.32 | $75.73 | $75.02 | $75.68 | $75.31 | 439,383 |
| 2023-02-16 | $75.76 | $76.46 | $75.55 | $75.76 | $75.39 | 342,119 |
| 2023-02-15 | $75.82 | $76.63 | $75.82 | $76.63 | $76.25 | 362,093 |
| 2023-02-14 | $76.40 | $76.87 | $75.67 | $76.33 | $75.95 | 603,720 |
| 2023-02-13 | $75.69 | $76.49 | $75.60 | $76.49 | $76.11 | 621,654 |
| 2023-02-10 | $75.15 | $75.59 | $74.95 | $75.50 | $75.13 | 507,150 |
| 2023-02-09 | $76.80 | $76.91 | $75.17 | $75.38 | $75.01 | 349,352 |
| 2023-02-08 | $76.63 | $76.87 | $76.10 | $76.22 | $75.84 | 474,285 |
| 2023-02-07 | $76.01 | $77.19 | $75.71 | $76.98 | $76.60 | 528,273 |
| 2023-02-06 | $76.28 | $76.42 | $75.91 | $76.26 | $75.88 | 469,006 |
| 2023-02-03 | $76.90 | $77.51 | $76.56 | $76.79 | $76.41 | 506,006 |
| 2023-02-02 | $77.35 | $78.25 | $77.10 | $77.86 | $77.47 | 1,208,438 |
| 2023-02-01 | $75.45 | $77.04 | $75.04 | $76.52 | $76.14 | 1,769,931 |
| 2023-01-31 | $74.81 | $75.77 | $74.64 | $75.77 | $75.40 | 463,505 |
| 2023-01-30 | $74.78 | $75.34 | $74.57 | $74.61 | $74.24 | 1,298,436 |
| 2023-01-27 | $74.93 | $75.76 | $74.93 | $75.34 | $74.97 | 718,434 |
| 2023-01-26 | $74.83 | $75.21 | $74.38 | $75.19 | $74.82 | 607,020 |
| 2023-01-25 | $73.71 | $74.60 | $73.36 | $74.56 | $74.19 | 429,098 |
| 2023-01-24 | $74.24 | $74.64 | $73.99 | $74.42 | $74.05 | 396,126 |
| 2023-01-23 | $73.65 | $74.87 | $73.62 | $74.50 | $74.13 | 1,640,597 |
| 2023-01-20 | $72.61 | $73.67 | $72.28 | $73.63 | $73.27 | 3,046,435 |
| 2023-01-19 | $72.54 | $72.81 | $72.13 | $72.39 | $72.03 | 1,306,853 |
| 2023-01-18 | $74.46 | $74.67 | $73.08 | $73.12 | $72.76 | 853,224 |
| 2023-01-17 | $74.69 | $74.84 | $74.30 | $74.36 | $73.99 | 1,573,694 |
| 2023-01-13 | $73.96 | $74.86 | $73.72 | $74.70 | $74.33 | 657,368 |
| 2023-01-12 | $74.38 | $74.75 | $73.75 | $74.52 | $74.15 | 668,945 |
| 2023-01-11 | $73.58 | $74.15 | $73.45 | $74.11 | $73.74 | 450,275 |
| 2023-01-10 | $72.63 | $73.28 | $72.49 | $73.27 | $72.91 | 506,251 |
| 2023-01-09 | $73.10 | $73.63 | $72.67 | $72.67 | $72.31 | 1,177,716 |
| 2023-01-06 | $71.73 | $72.95 | $71.25 | $72.68 | $72.32 | 580,914 |
| 2023-01-05 | $71.41 | $71.45 | $70.87 | $71.14 | $70.79 | 634,646 |
| 2023-01-04 | $71.41 | $72.19 | $71.16 | $71.80 | $71.44 | 847,774 |
| 2023-01-03 | $71.21 | $71.61 | $70.31 | $70.90 | $70.55 | 1,678,496 |
| 2022-12-30 | $70.27 | $70.63 | $69.94 | $70.63 | $70.28 | 758,834 |
| 2022-12-29 | $70.16 | $70.97 | $70.03 | $70.87 | $70.52 | 828,696 |
| 2022-12-28 | $70.47 | $70.74 | $69.59 | $69.62 | $69.28 | 937,895 |
| 2022-12-27 | $70.40 | $70.71 | $70.01 | $70.39 | $70.04 | 1,082,186 |
| 2022-12-23 | $69.77 | $70.46 | $69.59 | $70.46 | $70.11 | 665,322 |
| 2022-12-22 | $70.12 | $70.18 | $68.82 | $69.98 | $69.63 | 1,119,097 |
| 2022-12-21 | $70.24 | $70.93 | $70.22 | $70.72 | $70.37 | 1,133,328 |
| 2022-12-20 | $69.38 | $69.94 | $69.21 | $69.68 | $69.34 | 1,207,113 |
| 2022-12-19 | $70.10 | $70.19 | $69.13 | $69.51 | $69.17 | 1,564,865 |
| 2022-12-16 | $70.09 | $70.30 | $69.57 | $70.13 | $69.78 | 1,039,954 |
| 2022-12-15 | $71.56 | $71.56 | $70.46 | $70.77 | $70.42 | 1,060,948 |
| 2022-12-14 | $72.56 | $73.08 | $71.73 | $72.20 | $71.84 | 1,065,015 |
| 2022-12-13 | $73.89 | $73.89 | $72.13 | $72.56 | $72.20 | 773,430 |
| 2022-12-12 | $71.75 | $72.74 | $71.67 | $72.74 | $71.95 | 1,424,603 |
| 2022-12-09 | $72.04 | $72.30 | $71.63 | $71.69 | $70.91 | 879,374 |
| 2022-12-08 | $72.26 | $72.45 | $71.97 | $72.16 | $71.38 | 691,712 |
| 2022-12-07 | $71.76 | $72.24 | $71.68 | $71.86 | $71.08 | 918,213 |
| 2022-12-06 | $72.71 | $72.77 | $71.46 | $71.90 | $71.12 | 654,559 |
| 2022-12-05 | $73.53 | $73.53 | $72.38 | $72.63 | $71.84 | 1,045,236 |
| 2022-12-02 | $73.17 | $74.01 | $73.10 | $73.91 | $73.11 | 714,623 |
| 2022-12-01 | $74.14 | $74.39 | $73.55 | $73.86 | $73.06 | 2,598,843 |
| 2022-11-30 | $72.55 | $73.97 | $71.98 | $73.93 | $73.13 | 563,986 |
| 2022-11-29 | $72.41 | $72.65 | $72.15 | $72.56 | $71.77 | 746,150 |
| 2022-11-28 | $72.80 | $73.09 | $72.20 | $72.37 | $71.59 | 662,558 |
| 2022-11-25 | $73.17 | $73.48 | $73.17 | $73.36 | $72.57 | 308,717 |
| 2022-11-23 | $72.86 | $73.24 | $72.69 | $73.15 | $72.36 | 565,522 |
| 2022-11-22 | $72.39 | $73.00 | $72.39 | $72.97 | $72.18 | 605,148 |
| 2022-11-21 | $71.79 | $72.15 | $71.61 | $72.07 | $71.29 | 715,560 |
| 2022-11-18 | $71.89 | $72.08 | $71.48 | $71.95 | $71.95 | 486,247 |
| 2022-11-17 | $70.78 | $71.39 | $70.64 | $71.36 | $71.36 | 641,602 |
| 2022-11-16 | $71.82 | $71.97 | $71.43 | $71.58 | $71.58 | 648,382 |
| 2022-11-15 | $72.29 | $72.54 | $71.37 | $71.95 | $71.95 | 868,161 |
| 2022-11-14 | $71.78 | $72.46 | $71.50 | $71.54 | $71.54 | 1,352,353 |
| 2022-11-11 | $71.93 | $72.15 | $71.44 | $71.97 | $71.97 | 646,165 |
| 2022-11-10 | $70.79 | $71.80 | $70.55 | $71.71 | $71.71 | 788,784 |
| 2022-11-09 | $69.79 | $70.14 | $68.92 | $68.99 | $68.99 | 496,547 |
| 2022-11-08 | $69.96 | $70.71 | $69.61 | $70.30 | $70.30 | 569,782 |
| 2022-11-07 | $69.64 | $70.00 | $69.25 | $69.91 | $69.91 | 1,079,761 |
| 2022-11-04 | $69.27 | $69.75 | $68.35 | $69.30 | $69.30 | 604,401 |
| 2022-11-03 | $68.05 | $68.77 | $67.71 | $68.42 | $68.42 | 1,103,797 |
| 2022-11-02 | $69.81 | $70.65 | $68.61 | $68.63 | $68.63 | 579,461 |
| 2022-11-01 | $70.38 | $70.38 | $69.55 | $69.90 | $69.90 | 589,387 |
| 2022-10-31 | $69.75 | $70.17 | $69.59 | $69.77 | $69.77 | 1,111,117 |
| 2022-10-28 | $68.83 | $70.11 | $68.78 | $70.08 | $70.08 | 925,362 |
| 2022-10-27 | $68.80 | $69.31 | $68.49 | $68.61 | $68.61 | 816,491 |
| 2022-10-26 | $68.15 | $68.98 | $68.12 | $68.34 | $68.34 | 511,630 |
| 2022-10-25 | $67.14 | $68.05 | $67.02 | $68.00 | $68.00 | 907,117 |
| 2022-10-24 | $66.75 | $67.31 | $66.47 | $67.14 | $67.14 | 1,172,335 |
| 2022-10-21 | $64.93 | $66.45 | $64.67 | $66.34 | $66.34 | 776,559 |
| 2022-10-20 | $65.55 | $66.03 | $64.73 | $64.84 | $64.84 | 756,251 |
| 2022-10-19 | $65.66 | $66.00 | $65.00 | $65.45 | $65.45 | 639,947 |
| 2022-10-18 | $66.15 | $66.38 | $65.29 | $65.95 | $65.95 | 667,739 |
| 2022-10-17 | $64.75 | $65.34 | $64.75 | $65.08 | $65.08 | 1,782,593 |
| 2022-10-14 | $65.35 | $65.71 | $63.73 | $63.85 | $63.85 | 1,037,857 |
| 2022-10-13 | $62.36 | $65.17 | $62.05 | $64.87 | $64.87 | 897,932 |
| 2022-10-12 | $63.53 | $63.82 | $63.19 | $63.23 | $63.23 | 1,824,407 |
| 2022-10-11 | $63.41 | $64.25 | $63.10 | $63.53 | $63.53 | 907,242 |
| 2022-10-10 | $64.10 | $64.31 | $63.30 | $63.59 | $63.59 | 783,949 |
| 2022-10-07 | $64.70 | $64.82 | $63.59 | $63.96 | $63.96 | 1,386,238 |
| 2022-10-06 | $65.89 | $66.17 | $65.14 | $65.22 | $65.22 | 619,488 |
| 2022-10-05 | $65.67 | $66.45 | $65.23 | $66.10 | $66.10 | 864,136 |
| 2022-10-04 | $65.22 | $66.27 | $65.16 | $66.20 | $66.20 | 926,613 |
| 2022-10-03 | $63.37 | $64.64 | $63.11 | $64.37 | $64.37 | 1,112,831 |
| 2022-09-30 | $63.41 | $63.84 | $62.55 | $62.61 | $62.61 | 840,872 |
| 2022-09-29 | $64.01 | $64.06 | $63.00 | $63.44 | $63.44 | 798,984 |
| 2022-09-28 | $63.57 | $64.75 | $63.26 | $64.46 | $64.46 | 1,100,291 |
| 2022-09-27 | $64.05 | $64.33 | $62.79 | $63.19 | $63.19 | 1,961,729 |
| 2022-09-26 | $64.01 | $64.40 | $63.16 | $63.48 | $63.48 | 1,101,011 |
| 2022-09-23 | $65.44 | $65.44 | $64.00 | $64.77 | $64.30 | 952,775 |
| 2022-09-22 | $66.65 | $66.65 | $65.99 | $66.03 | $66.03 | 895,684 |
| 2022-09-21 | $68.09 | $68.32 | $66.54 | $66.59 | $66.59 | 379,437 |
| 2022-09-20 | $67.99 | $67.99 | $67.21 | $67.70 | $67.70 | 498,654 |
| 2022-09-19 | $67.49 | $68.56 | $67.45 | $68.56 | $68.56 | 456,594 |
| 2022-09-16 | $68.01 | $68.20 | $67.58 | $68.09 | $68.09 | 498,487 |
| 2022-09-15 | $68.90 | $69.37 | $68.45 | $68.59 | $68.59 | 1,167,743 |
| 2022-09-14 | $69.15 | $69.31 | $68.55 | $69.08 | $69.08 | 334,771 |
| 2022-09-13 | $70.21 | $70.41 | $68.72 | $68.95 | $68.95 | 478,082 |
| 2022-09-12 | $71.26 | $71.67 | $71.14 | $71.39 | $71.39 | 423,128 |
| 2022-09-09 | $70.37 | $70.97 | $70.25 | $70.80 | $70.80 | 552,386 |
| 2022-09-08 | $69.21 | $69.99 | $68.89 | $69.99 | $69.99 | 425,694 |
| 2022-09-07 | $68.19 | $69.57 | $68.16 | $69.46 | $69.46 | 530,576 |
| 2022-09-06 | $68.77 | $68.88 | $68.07 | $68.27 | $68.27 | 604,822 |
| 2022-09-02 | $69.80 | $70.04 | $68.28 | $68.61 | $68.61 | 481,437 |
| 2022-09-01 | $68.53 | $69.17 | $68.19 | $69.13 | $69.13 | 685,010 |
| 2022-08-31 | $69.59 | $69.78 | $68.94 | $68.95 | $68.95 | 552,900 |
| 2022-08-30 | $70.39 | $70.39 | $69.21 | $69.42 | $69.42 | 444,650 |
| 2022-08-29 | $70.15 | $70.75 | $69.91 | $70.23 | $70.23 | 604,134 |
| 2022-08-26 | $72.57 | $72.57 | $70.46 | $70.49 | $70.49 | 425,272 |
| 2022-08-25 | $71.82 | $72.46 | $71.62 | $72.45 | $72.45 | 343,660 |
| 2022-08-24 | $71.37 | $71.74 | $71.22 | $71.58 | $71.58 | 769,418 |
| 2022-08-23 | $71.53 | $71.79 | $71.26 | $71.33 | $71.33 | 413,701 |
| 2022-08-22 | $72.06 | $72.23 | $71.35 | $71.52 | $71.52 | 472,385 |
| 2022-08-19 | $73.13 | $73.13 | $72.61 | $72.78 | $72.78 | 429,322 |
| 2022-08-18 | $73.28 | $73.48 | $73.04 | $73.39 | $73.39 | 440,338 |
| 2022-08-17 | $73.12 | $73.51 | $72.81 | $73.08 | $73.08 | 469,646 |
| 2022-08-16 | $73.21 | $73.90 | $73.15 | $73.64 | $73.64 | 561,044 |
| 2022-08-15 | $72.66 | $73.35 | $72.54 | $73.29 | $73.29 | 710,471 |
| 2022-08-12 | $72.37 | $73.10 | $72.22 | $73.04 | $73.04 | 463,694 |
| 2022-08-11 | $72.27 | $72.69 | $71.97 | $72.13 | $72.13 | 1,154,121 |
| 2022-08-10 | $71.65 | $71.82 | $71.45 | $71.76 | $71.76 | 378,785 |
| 2022-08-09 | $70.82 | $70.94 | $70.49 | $70.67 | $70.67 | 648,859 |
| 2022-08-08 | $70.97 | $71.23 | $70.60 | $70.75 | $70.75 | 576,469 |
| 2022-08-05 | $70.07 | $70.62 | $69.89 | $70.61 | $70.61 | 624,822 |
| 2022-08-04 | $70.72 | $70.82 | $70.41 | $70.45 | $70.45 | 451,559 |
| 2022-08-03 | $70.57 | $71.03 | $70.31 | $70.78 | $70.78 | 485,070 |
| 2022-08-02 | $70.74 | $71.03 | $70.22 | $70.28 | $70.28 | 448,345 |
| 2022-08-01 | $70.60 | $70.96 | $70.35 | $70.75 | $70.75 | 615,485 |
| 2022-07-29 | $70.33 | $71.09 | $70.28 | $70.97 | $70.97 | 417,021 |
| 2022-07-28 | $69.84 | $70.45 | $69.25 | $70.41 | $70.41 | 665,576 |
| 2022-07-27 | $68.95 | $69.86 | $68.72 | $69.62 | $69.62 | 414,517 |
| 2022-07-26 | $68.82 | $68.99 | $68.55 | $68.66 | $68.66 | 443,527 |
| 2022-07-25 | $68.84 | $69.13 | $68.48 | $69.01 | $69.01 | 693,811 |
| 2022-07-22 | $68.97 | $69.16 | $68.19 | $68.56 | $68.56 | 597,948 |
| 2022-07-21 | $68.25 | $68.81 | $67.84 | $68.81 | $68.81 | 435,558 |
| 2022-07-20 | $68.45 | $68.74 | $68.11 | $68.53 | $68.53 | 587,366 |
| 2022-07-19 | $67.49 | $68.61 | $67.49 | $68.49 | $68.49 | 524,398 |
| 2022-07-18 | $67.81 | $67.95 | $66.72 | $66.88 | $66.88 | 1,004,319 |
| 2022-07-15 | $66.83 | $67.35 | $66.57 | $67.32 | $67.32 | 864,336 |
| 2022-07-14 | $65.65 | $66.17 | $65.21 | $66.08 | $66.08 | 2,342,307 |
| 2022-07-13 | $66.36 | $67.01 | $66.01 | $66.59 | $66.59 | 561,353 |
| 2022-07-12 | $67.03 | $67.65 | $66.73 | $66.96 | $66.96 | 913,083 |
| 2022-07-11 | $67.36 | $67.57 | $67.12 | $67.29 | $67.29 | 563,113 |
| 2022-07-08 | $67.84 | $68.04 | $67.40 | $67.67 | $67.67 | 618,972 |
| 2022-07-07 | $67.48 | $67.97 | $67.47 | $67.83 | $67.83 | 604,574 |
| 2022-07-06 | $67.16 | $67.49 | $66.56 | $67.13 | $67.13 | 522,343 |
| 2022-07-05 | $66.84 | $67.09 | $65.80 | $67.09 | $67.09 | 693,016 |
| 2022-07-01 | $66.85 | $67.83 | $66.37 | $67.66 | $67.66 | 611,366 |
| 2022-06-30 | $66.56 | $67.32 | $66.20 | $66.88 | $66.88 | 4,381,694 |
| 2022-06-29 | $67.66 | $67.66 | $66.95 | $67.23 | $67.23 | 652,355 |
| 2022-06-28 | $68.62 | $69.23 | $67.44 | $67.51 | $67.51 | 630,548 |
| 2022-06-27 | $68.48 | $68.64 | $68.07 | $68.26 | $68.26 | 984,235 |
| 2022-06-24 | $66.93 | $68.21 | $66.84 | $68.21 | $68.21 | 671,003 |
| 2022-06-23 | $66.43 | $66.64 | $65.62 | $66.37 | $66.37 | 1,255,952 |
| 2022-06-22 | $65.57 | $66.76 | $65.39 | $66.13 | $66.13 | 770,479 |
| 2022-06-21 | $65.75 | $66.54 | $65.68 | $66.35 | $66.35 | 874,331 |
| 2022-06-17 | $65.17 | $65.55 | $64.35 | $64.88 | $64.88 | 782,512 |
| 2022-06-16 | $65.57 | $65.65 | $64.63 | $65.09 | $65.09 | 906,651 |
| 2022-06-15 | $67.09 | $67.73 | $65.97 | $66.93 | $66.93 | 949,400 |
| 2022-06-14 | $67.28 | $67.45 | $65.97 | $66.56 | $66.56 | 1,098,201 |
| 2022-06-13 | $68.04 | $68.14 | $66.66 | $67.05 | $67.05 | 1,481,611 |
| 2022-06-10 | $70.07 | $70.09 | $69.36 | $69.45 | $69.45 | 679,646 |
| 2022-06-09 | $72.22 | $72.49 | $70.95 | $70.95 | $70.95 | 443,726 |
| 2022-06-08 | $73.41 | $73.56 | $72.70 | $72.83 | $72.52 | 351,239 |
| 2022-06-07 | $72.60 | $73.80 | $72.59 | $73.77 | $73.45 | 420,856 |
| 2022-06-06 | $73.48 | $73.61 | $72.87 | $72.98 | $72.67 | 520,898 |
| 2022-06-03 | $73.06 | $73.30 | $72.75 | $72.84 | $72.53 | 460,118 |
| 2022-06-02 | $72.81 | $73.54 | $72.07 | $73.50 | $73.19 | 466,316 |
| 2022-06-01 | $73.67 | $73.67 | $72.08 | $72.60 | $72.29 | 389,314 |
| 2022-05-31 | $73.41 | $73.79 | $72.88 | $73.30 | $72.99 | 477,698 |
| 2022-05-27 | $72.73 | $73.82 | $72.73 | $73.77 | $73.45 | 397,331 |
| 2022-05-26 | $72.00 | $72.88 | $72.00 | $72.60 | $72.29 | 501,666 |
| 2022-05-25 | $70.87 | $71.74 | $70.77 | $71.52 | $71.21 | 497,112 |
| 2022-05-24 | $70.55 | $71.11 | $69.72 | $70.95 | $70.65 | 572,946 |
| 2022-05-23 | $70.39 | $71.09 | $70.02 | $70.88 | $70.58 | 517,853 |
| 2022-05-20 | $70.01 | $70.08 | $68.27 | $69.65 | $69.35 | 1,035,999 |
| 2022-05-19 | $69.40 | $70.26 | $69.05 | $69.59 | $69.29 | 800,636 |
| 2022-05-18 | $71.96 | $71.96 | $69.80 | $70.03 | $69.73 | 627,124 |
| 2022-05-17 | $72.13 | $72.44 | $71.72 | $72.41 | $72.10 | 450,820 |
| 2022-05-16 | $70.92 | $71.74 | $70.72 | $71.26 | $70.95 | 528,649 |
| 2022-05-13 | $70.63 | $71.32 | $70.48 | $71.15 | $70.85 | 2,576,319 |
| 2022-05-12 | $69.54 | $70.20 | $68.90 | $70.00 | $69.70 | 865,347 |
| 2022-05-11 | $70.34 | $71.51 | $69.82 | $69.88 | $69.58 | 731,256 |
| 2022-05-10 | $71.32 | $71.54 | $69.60 | $70.27 | $69.97 | 993,131 |
| 2022-05-09 | $71.44 | $71.69 | $70.32 | $70.61 | $70.31 | 828,034 |
| 2022-05-06 | $72.38 | $72.64 | $71.53 | $72.42 | $72.11 | 739,899 |
| 2022-05-05 | $73.88 | $74.04 | $72.00 | $72.62 | $72.31 | 553,280 |
| 2022-05-04 | $72.52 | $74.49 | $72.38 | $74.40 | $74.08 | 553,255 |
| 2022-05-03 | $72.18 | $72.97 | $71.96 | $72.44 | $72.13 | 1,004,310 |
| 2022-05-02 | $72.16 | $72.55 | $70.69 | $71.99 | $71.68 | 810,109 |
| 2022-04-29 | $73.91 | $73.97 | $71.90 | $72.03 | $71.72 | 414,470 |
| 2022-04-28 | $73.62 | $74.47 | $72.85 | $74.21 | $73.89 | 467,323 |
| 2022-04-27 | $72.98 | $73.82 | $72.68 | $73.04 | $72.73 | 612,331 |
| 2022-04-26 | $73.97 | $74.32 | $72.92 | $72.95 | $72.64 | 474,106 |
| 2022-04-25 | $73.90 | $74.56 | $72.81 | $74.44 | $74.12 | 630,548 |
| 2022-04-22 | $76.05 | $76.05 | $74.27 | $74.36 | $74.04 | 398,227 |
| 2022-04-21 | $77.55 | $77.79 | $76.20 | $76.31 | $75.98 | 391,008 |
| 2022-04-20 | $76.90 | $77.50 | $76.90 | $77.18 | $76.85 | 423,001 |
| 2022-04-19 | $75.68 | $76.76 | $75.68 | $76.67 | $76.34 | 621,371 |
| 2022-04-18 | $75.66 | $76.07 | $75.32 | $75.60 | $75.28 | 471,331 |
| 2022-04-14 | $76.02 | $76.41 | $75.70 | $75.75 | $75.43 | 422,793 |
| 2022-04-13 | $75.33 | $76.09 | $75.33 | $76.00 | $75.67 | 429,048 |
| 2022-04-12 | $75.90 | $76.27 | $75.18 | $75.41 | $75.09 | 466,759 |
| 2022-04-11 | $76.01 | $76.30 | $75.49 | $75.60 | $75.28 | 545,870 |
| 2022-04-08 | $76.00 | $76.55 | $75.76 | $76.25 | $75.92 | 593,737 |
| 2022-04-07 | $75.56 | $76.11 | $75.04 | $75.85 | $75.53 | 543,887 |
| 2022-04-06 | $75.23 | $75.74 | $75.03 | $75.62 | $75.30 | 1,273,890 |
| 2022-04-05 | $75.94 | $76.52 | $75.39 | $75.56 | $75.24 | 581,993 |
| 2022-04-04 | $76.10 | $76.12 | $75.56 | $76.10 | $75.77 | 816,097 |
| 2022-04-01 | $76.18 | $76.21 | $75.55 | $76.20 | $75.87 | 665,475 |
| 2022-03-31 | $76.77 | $76.95 | $75.78 | $75.87 | $75.55 | 564,767 |
| 2022-03-30 | $77.10 | $77.21 | $76.52 | $76.85 | $76.52 | 525,244 |
| 2022-03-29 | $76.78 | $77.10 | $76.43 | $77.06 | $76.73 | 580,717 |
| 2022-03-28 | $76.23 | $76.28 | $75.61 | $76.28 | $75.95 | 539,753 |
| 2022-03-25 | $75.73 | $76.29 | $75.67 | $76.26 | $75.93 | 673,828 |
| 2022-03-24 | $75.01 | $75.56 | $74.86 | $75.56 | $75.24 | 383,597 |
| 2022-03-23 | $75.82 | $75.82 | $75.12 | $75.12 | $74.43 | 349,692 |
| 2022-03-22 | $76.04 | $76.14 | $75.75 | $75.94 | $75.25 | 580,053 |
| 2022-03-21 | $75.52 | $75.91 | $75.11 | $75.52 | $74.83 | 499,167 |
| 2022-03-18 | $74.96 | $75.47 | $74.63 | $75.44 | $74.75 | 637,584 |
| 2022-03-17 | $74.19 | $75.15 | $74.08 | $75.10 | $74.41 | 352,471 |
| 2022-03-16 | $73.83 | $74.36 | $72.99 | $74.36 | $73.68 | 528,017 |
| 2022-03-15 | $72.60 | $73.39 | $72.42 | $73.27 | $72.60 | 721,901 |
| 2022-03-14 | $72.66 | $73.19 | $72.01 | $72.30 | $71.64 | 452,453 |
| 2022-03-11 | $73.29 | $73.51 | $72.31 | $72.37 | $71.71 | 435,121 |
| 2022-03-10 | $72.32 | $73.01 | $72.18 | $72.91 | $72.24 | 515,343 |
| 2022-03-09 | $72.92 | $73.42 | $72.78 | $72.96 | $72.29 | 444,595 |
| 2022-03-08 | $72.65 | $73.43 | $71.81 | $71.81 | $71.15 | 568,772 |
| 2022-03-07 | $73.82 | $73.88 | $72.36 | $72.41 | $71.75 | 586,271 |
| 2022-03-04 | $73.69 | $74.10 | $73.25 | $74.08 | $73.40 | 372,452 |
| 2022-03-03 | $74.64 | $74.88 | $73.87 | $74.30 | $73.62 | 427,896 |
| 2022-03-02 | $73.32 | $74.64 | $73.28 | $74.26 | $73.58 | 1,486,943 |
| 2022-03-01 | $73.84 | $74.08 | $72.44 | $72.89 | $72.22 | 1,636,333 |
| 2022-02-28 | $73.40 | $74.24 | $73.15 | $74.01 | $73.33 | 766,825 |
| 2022-02-25 | $72.83 | $74.55 | $72.78 | $74.41 | $73.73 | 687,245 |
| 2022-02-24 | $70.83 | $72.54 | $70.67 | $72.39 | $71.73 | 899,201 |
| 2022-02-23 | $73.74 | $73.78 | $72.32 | $72.36 | $71.70 | 402,463 |
| 2022-02-22 | $73.71 | $74.10 | $72.86 | $73.36 | $72.69 | 647,979 |
| 2022-02-18 | $74.11 | $74.58 | $73.64 | $73.91 | $73.23 | 393,638 |
| 2022-02-17 | $74.83 | $74.90 | $74.10 | $74.19 | $73.51 | 385,248 |
| 2022-02-16 | $74.94 | $75.51 | $74.75 | $75.31 | $74.62 | 344,967 |
| 2022-02-15 | $74.80 | $75.23 | $74.77 | $75.13 | $74.44 | 385,190 |
| 2022-02-14 | $74.78 | $74.78 | $73.76 | $74.22 | $73.54 | 516,851 |
| 2022-02-11 | $75.62 | $76.06 | $74.51 | $74.74 | $74.06 | 404,281 |
| 2022-02-10 | $75.90 | $76.79 | $75.21 | $75.53 | $74.84 | 399,357 |
| 2022-02-09 | $76.29 | $76.64 | $76.25 | $76.45 | $75.75 | 495,365 |
| 2022-02-08 | $75.26 | $75.83 | $75.03 | $75.70 | $75.01 | 2,173,653 |
| 2022-02-07 | $75.15 | $75.60 | $74.89 | $75.13 | $74.44 | 404,297 |
| 2022-02-04 | $74.97 | $75.58 | $74.38 | $75.03 | $74.34 | 565,078 |
| 2022-02-03 | $75.62 | $75.87 | $75.14 | $75.19 | $74.50 | 1,329,079 |
| 2022-02-02 | $75.46 | $76.11 | $75.23 | $75.91 | $75.22 | 719,499 |
| 2022-02-01 | $75.07 | $75.63 | $74.74 | $75.52 | $74.83 | 606,873 |
| 2022-01-31 | $73.86 | $75.00 | $73.70 | $74.91 | $74.23 | 732,337 |
| 2022-01-28 | $73.05 | $74.20 | $72.35 | $74.19 | $73.51 | 780,038 |
| 2022-01-27 | $73.82 | $74.58 | $72.73 | $73.11 | $72.44 | 606,818 |
| 2022-01-26 | $74.33 | $74.79 | $72.65 | $73.27 | $72.60 | 925,771 |
| 2022-01-25 | $73.23 | $74.34 | $72.12 | $73.73 | $73.06 | 776,659 |
| 2022-01-24 | $73.12 | $74.17 | $71.63 | $74.03 | $73.35 | 1,283,822 |
| 2022-01-21 | $74.79 | $75.15 | $73.76 | $73.90 | $73.22 | 1,351,002 |
| 2022-01-20 | $75.72 | $76.55 | $74.80 | $74.86 | $74.18 | 858,514 |
| 2022-01-19 | $76.53 | $76.58 | $75.57 | $75.62 | $74.93 | 811,457 |
| 2022-01-18 | $76.90 | $76.90 | $76.02 | $76.30 | $75.60 | 1,003,319 |
| 2022-01-14 | $76.92 | $77.32 | $76.52 | $77.27 | $76.56 | 662,439 |
| 2022-01-13 | $77.65 | $78.03 | $77.18 | $77.38 | $76.67 | 1,034,644 |
| 2022-01-12 | $77.48 | $77.74 | $77.18 | $77.48 | $76.77 | 512,859 |
| 2022-01-11 | $77.01 | $77.47 | $76.41 | $77.47 | $76.76 | 544,112 |
| 2022-01-10 | $77.34 | $77.34 | $76.11 | $76.90 | $76.20 | 1,651,211 |
| 2022-01-07 | $77.01 | $77.41 | $76.89 | $77.18 | $76.47 | 622,073 |
| 2022-01-06 | $77.02 | $77.40 | $76.77 | $77.02 | $76.32 | 576,521 |
| 2022-01-05 | $77.66 | $78.18 | $76.89 | $76.89 | $76.19 | 644,697 |
| 2022-01-04 | $77.03 | $77.70 | $77.03 | $77.49 | $76.78 | 495,926 |
| 2022-01-03 | $76.35 | $76.74 | $76.15 | $76.69 | $75.99 | 973,856 |
| 2021-12-31 | $76.33 | $76.65 | $76.25 | $76.34 | $75.64 | 319,816 |
| 2021-12-30 | $76.62 | $76.85 | $76.32 | $76.35 | $75.65 | 462,992 |
| 2021-12-29 | $76.30 | $76.61 | $76.21 | $76.45 | $75.75 | 430,524 |
| 2021-12-28 | $75.94 | $76.45 | $75.94 | $76.25 | $75.55 | 702,969 |
| 2021-12-27 | $75.40 | $76.03 | $75.24 | $76.02 | $75.33 | 433,694 |
| 2021-12-23 | $75.11 | $75.48 | $75.04 | $75.24 | $74.55 | 342,345 |
| 2021-12-22 | $74.31 | $74.84 | $74.15 | $74.80 | $74.12 | 430,998 |
| 2021-12-21 | $73.71 | $74.43 | $73.68 | $74.33 | $73.65 | 805,679 |
| 2021-12-20 | $73.10 | $73.25 | $72.53 | $73.19 | $72.52 | 910,558 |
| 2021-12-17 | $74.69 | $74.69 | $73.86 | $73.99 | $73.31 | 845,698 |
| 2021-12-16 | $74.88 | $75.54 | $74.77 | $74.97 | $74.29 | 570,727 |
| 2021-12-15 | $74.05 | $74.62 | $73.56 | $74.56 | $73.88 | 986,430 |
| 2021-12-14 | $73.78 | $74.36 | $73.76 | $73.89 | $73.21 | 1,257,916 |
| 2021-12-13 | $74.30 | $74.42 | $73.80 | $73.99 | $73.31 | 460,722 |
| 2021-12-10 | $74.76 | $74.89 | $74.33 | $74.82 | $73.76 | 492,519 |
| 2021-12-09 | $74.26 | $74.64 | $74.15 | $74.33 | $73.27 | 760,821 |
| 2021-12-08 | $74.73 | $74.82 | $74.32 | $74.57 | $73.51 | 436,597 |
| 2021-12-07 | $74.32 | $74.90 | $74.22 | $74.56 | $73.50 | 565,869 |
| 2021-12-06 | $73.12 | $74.12 | $73.12 | $73.66 | $72.61 | 475,051 |
| 2021-12-03 | $73.08 | $73.16 | $71.96 | $72.55 | $71.52 | 627,864 |
| 2021-12-02 | $71.39 | $73.05 | $71.37 | $72.71 | $71.68 | 746,909 |
| 2021-12-01 | $72.74 | $73.32 | $71.13 | $71.13 | $70.12 | 631,491 |
| 2021-11-30 | $72.94 | $72.96 | $71.69 | $71.77 | $70.75 | 570,311 |
| 2021-11-29 | $74.05 | $74.05 | $73.11 | $73.49 | $72.44 | 430,861 |
| 2021-11-26 | $73.50 | $73.53 | $72.80 | $73.16 | $72.12 | 569,433 |
| 2021-11-24 | $74.88 | $75.15 | $74.78 | $75.07 | $74.00 | 331,384 |
| 2021-11-23 | $74.63 | $75.17 | $74.60 | $75.08 | $74.01 | 365,011 |
| 2021-11-22 | $74.33 | $75.10 | $74.30 | $74.54 | $73.48 | 468,876 |
| 2021-11-19 | $74.37 | $74.55 | $74.02 | $74.08 | $73.03 | 2,238,339 |
| 2021-11-18 | $74.98 | $75.02 | $74.39 | $74.73 | $73.67 | 925,635 |
| 2021-11-17 | $75.23 | $75.23 | $74.83 | $75.00 | $73.93 | 338,982 |
| 2021-11-16 | $75.51 | $75.71 | $75.35 | $75.38 | $74.31 | 298,299 |
| 2021-11-15 | $75.65 | $75.65 | $75.38 | $75.48 | $74.41 | 304,975 |
| 2021-11-12 | $75.37 | $75.50 | $75.12 | $75.38 | $74.31 | 242,563 |
| 2021-11-11 | $75.34 | $75.34 | $75.15 | $75.23 | $74.16 | 308,744 |
| 2021-11-10 | $75.45 | $75.74 | $75.17 | $75.29 | $74.22 | 517,783 |
| 2021-11-09 | $75.63 | $75.63 | $75.17 | $75.47 | $74.40 | 1,242,251 |
| 2021-11-08 | $75.92 | $75.92 | $75.47 | $75.58 | $74.50 | 312,787 |
| 2021-11-05 | $75.48 | $75.83 | $75.28 | $75.54 | $74.46 | 381,820 |
| 2021-11-04 | $75.26 | $75.26 | $74.55 | $74.86 | $73.79 | 294,007 |
| 2021-11-03 | $74.55 | $75.30 | $74.55 | $75.24 | $74.17 | 318,011 |
| 2021-11-02 | $74.66 | $74.92 | $74.50 | $74.78 | $73.72 | 630,343 |
| 2021-11-01 | $74.38 | $74.62 | $74.27 | $74.60 | $73.54 | 349,526 |
| 2021-10-29 | $74.09 | $74.41 | $73.94 | $74.08 | $73.03 | 325,342 |
| 2021-10-28 | $74.04 | $74.32 | $73.87 | $74.25 | $73.19 | 351,585 |
| 2021-10-27 | $74.67 | $74.67 | $73.70 | $73.70 | $72.65 | 368,907 |
| 2021-10-26 | $74.94 | $75.09 | $74.76 | $74.82 | $73.76 | 346,512 |
| 2021-10-25 | $74.71 | $74.97 | $74.62 | $74.76 | $73.70 | 286,782 |
| 2021-10-22 | $74.52 | $74.79 | $74.34 | $74.67 | $73.61 | 279,147 |
| 2021-10-21 | $74.54 | $74.54 | $74.17 | $74.44 | $73.38 | 316,638 |
| 2021-10-20 | $73.89 | $74.62 | $73.89 | $74.57 | $73.51 | 309,176 |
| 2021-10-19 | $73.73 | $73.92 | $73.52 | $73.92 | $72.87 | 318,999 |
| 2021-10-18 | $73.25 | $73.69 | $73.04 | $73.37 | $72.33 | 663,358 |
| 2021-10-15 | $73.58 | $73.91 | $73.56 | $73.62 | $72.57 | 311,406 |
| 2021-10-14 | $72.57 | $73.16 | $72.50 | $73.12 | $72.08 | 521,523 |
| 2021-10-13 | $72.07 | $72.09 | $71.30 | $72.03 | $71.00 | 339,224 |
| 2021-10-12 | $72.15 | $72.40 | $71.87 | $72.03 | $71.00 | 204,874 |
| 2021-10-11 | $72.82 | $73.11 | $72.15 | $72.15 | $71.12 | 258,463 |
| 2021-10-08 | $72.83 | $72.98 | $72.64 | $72.72 | $71.68 | 269,933 |
| 2021-10-07 | $72.58 | $73.20 | $72.56 | $72.69 | $71.66 | 266,240 |
| 2021-10-06 | $71.52 | $72.16 | $71.05 | $72.06 | $71.03 | 389,362 |
| 2021-10-05 | $71.82 | $72.48 | $71.65 | $72.01 | $70.99 | 287,250 |
| 2021-10-04 | $71.78 | $72.40 | $71.30 | $71.57 | $70.55 | 404,002 |
| 2021-10-01 | $71.24 | $72.26 | $70.76 | $71.88 | $70.86 | 597,026 |
| 2021-09-30 | $72.34 | $72.34 | $70.86 | $70.88 | $69.87 | 480,553 |
| 2021-09-29 | $71.96 | $72.41 | $71.83 | $72.09 | $71.06 | 284,935 |
| 2021-09-28 | $72.67 | $72.75 | $71.77 | $71.91 | $70.89 | 1,127,267 |
| 2021-09-27 | $72.53 | $73.12 | $72.53 | $72.72 | $71.68 | 333,870 |
| 2021-09-24 | $72.07 | $72.60 | $72.07 | $72.39 | $71.36 | 212,039 |
| 2021-09-23 | $72.00 | $73.03 | $71.95 | $72.71 | $71.25 | 237,145 |
| 2021-09-22 | $71.31 | $72.05 | $71.31 | $71.65 | $70.21 | 312,966 |
| 2021-09-21 | $71.49 | $71.66 | $70.84 | $70.84 | $69.42 | 351,804 |
| 2021-09-20 | $71.04 | $71.34 | $70.27 | $71.05 | $69.62 | 465,991 |
| 2021-09-17 | $72.53 | $72.73 | $72.10 | $72.16 | $70.71 | 455,787 |
| 2021-09-16 | $72.96 | $73.10 | $72.30 | $72.69 | $71.23 | 462,694 |
| 2021-09-15 | $72.45 | $73.03 | $72.20 | $72.94 | $71.47 | 741,920 |
| 2021-09-14 | $73.16 | $73.16 | $72.07 | $72.25 | $70.80 | 2,237,263 |
| 2021-09-13 | $72.95 | $73.13 | $72.55 | $72.96 | $71.49 | 837,361 |
| 2021-09-10 | $73.39 | $73.39 | $72.42 | $72.49 | $71.03 | 853,155 |
| 2021-09-09 | $73.11 | $73.56 | $72.97 | $73.02 | $71.55 | 262,165 |
| 2021-09-08 | $73.05 | $73.37 | $72.92 | $73.23 | $71.76 | 275,404 |
| 2021-09-07 | $73.64 | $73.66 | $73.19 | $73.27 | $71.80 | 353,028 |
| 2021-09-03 | $73.94 | $74.03 | $73.69 | $73.84 | $72.36 | 326,533 |
| 2021-09-02 | $73.89 | $74.13 | $73.82 | $74.13 | $72.64 | 302,827 |
| 2021-09-01 | $73.86 | $73.87 | $73.43 | $73.68 | $72.20 | 466,393 |
| 2021-08-31 | $73.78 | $73.95 | $73.61 | $73.75 | $72.27 | 711,865 |
| 2021-08-30 | $74.07 | $74.16 | $73.75 | $73.79 | $72.31 | 253,438 |
| 2021-08-27 | $73.59 | $74.12 | $73.56 | $74.07 | $72.58 | 338,489 |
| 2021-08-26 | $73.85 | $73.85 | $73.31 | $73.37 | $71.90 | 300,506 |
| 2021-08-25 | $73.53 | $74.09 | $73.40 | $73.92 | $72.44 | 688,194 |
| 2021-08-24 | $73.50 | $73.70 | $73.45 | $73.54 | $72.06 | 430,184 |
| 2021-08-23 | $73.21 | $73.53 | $73.21 | $73.37 | $71.90 | 388,842 |
| 2021-08-20 | $72.36 | $72.97 | $72.29 | $72.80 | $71.34 | 453,761 |
| 2021-08-19 | $72.19 | $72.75 | $72.02 | $72.44 | $70.98 | 331,226 |
| 2021-08-18 | $73.31 | $73.67 | $72.73 | $72.81 | $71.35 | 431,882 |
| 2021-08-17 | $73.61 | $73.81 | $73.01 | $73.56 | $72.08 | 312,676 |
| 2021-08-16 | $73.73 | $73.99 | $73.29 | $73.94 | $72.45 | 356,259 |
| 2021-08-13 | $74.04 | $74.11 | $73.83 | $73.99 | $72.50 | 1,018,315 |
| 2021-08-12 | $73.96 | $74.00 | $73.63 | $73.96 | $72.47 | 553,839 |
| 2021-08-11 | $73.65 | $74.00 | $73.51 | $74.00 | $72.51 | 220,382 |
| 2021-08-10 | $73.12 | $73.59 | $72.99 | $73.57 | $72.09 | 242,506 |
| 2021-08-09 | $73.06 | $73.15 | $72.75 | $73.05 | $71.58 | 269,892 |
| 2021-08-06 | $72.95 | $73.23 | $72.87 | $73.16 | $71.69 | 334,319 |
| 2021-08-05 | $72.35 | $72.64 | $72.35 | $72.64 | $71.18 | 281,809 |
| 2021-08-04 | $72.37 | $72.68 | $72.12 | $72.13 | $70.68 | 344,870 |
| 2021-08-03 | $72.45 | $72.89 | $71.84 | $72.86 | $71.40 | 513,268 |
| 2021-08-02 | $72.66 | $73.28 | $72.21 | $72.23 | $70.78 | 529,964 |
| 2021-07-30 | $72.61 | $72.95 | $72.36 | $72.44 | $70.98 | 3,972,969 |
| 2021-07-29 | $72.80 | $73.03 | $72.59 | $72.74 | $71.28 | 258,826 |
| 2021-07-28 | $72.44 | $72.56 | $71.95 | $72.29 | $70.84 | 333,756 |
| 2021-07-27 | $72.04 | $72.40 | $71.81 | $72.39 | $70.94 | 253,798 |
| 2021-07-26 | $72.00 | $72.34 | $71.99 | $72.30 | $70.85 | 329,698 |
| 2021-07-23 | $71.85 | $72.08 | $71.66 | $72.04 | $70.59 | 271,198 |
| 2021-07-22 | $71.88 | $71.88 | $71.36 | $71.61 | $70.17 | 190,358 |
| 2021-07-21 | $71.49 | $72.07 | $71.49 | $72.00 | $70.55 | 303,372 |
| 2021-07-20 | $70.11 | $71.47 | $70.03 | $71.20 | $69.77 | 544,120 |
| 2021-07-19 | $70.46 | $70.47 | $69.47 | $69.93 | $68.53 | 536,030 |
| 2021-07-16 | $72.26 | $72.26 | $71.30 | $71.42 | $69.99 | 429,983 |
| 2021-07-15 | $71.75 | $72.22 | $71.69 | $72.04 | $70.59 | 528,725 |
| 2021-07-14 | $72.31 | $72.64 | $71.83 | $72.09 | $70.64 | 300,467 |
| 2021-07-13 | $72.58 | $72.60 | $72.12 | $72.19 | $70.74 | 520,167 |
| 2021-07-12 | $72.02 | $72.74 | $72.02 | $72.72 | $71.26 | 763,534 |
| 2021-07-09 | $71.76 | $72.46 | $71.76 | $72.43 | $70.97 | 385,159 |
| 2021-07-08 | $71.05 | $71.53 | $70.77 | $71.23 | $69.80 | 1,581,183 |
| 2021-07-07 | $71.57 | $72.01 | $71.46 | $71.93 | $70.48 | 533,044 |
| 2021-07-06 | $72.45 | $72.45 | $71.36 | $71.86 | $70.42 | 524,523 |
| 2021-07-02 | $72.50 | $72.65 | $72.33 | $72.61 | $71.15 | 246,493 |
| 2021-07-01 | $72.21 | $72.53 | $72.10 | $72.41 | $70.96 | 354,006 |
| 2021-06-30 | $71.61 | $72.05 | $71.61 | $71.96 | $70.51 | 376,593 |
| 2021-06-29 | $72.07 | $72.25 | $71.58 | $71.68 | $70.24 | 352,636 |
| 2021-06-28 | $72.27 | $72.36 | $71.61 | $71.89 | $70.45 | 544,716 |
| 2021-06-25 | $71.99 | $72.44 | $71.93 | $72.39 | $70.94 | 250,915 |
| 2021-06-24 | $71.63 | $71.90 | $71.48 | $71.78 | $70.34 | 351,238 |
| 2021-06-23 | $71.45 | $71.61 | $71.31 | $71.36 | $69.93 | 455,444 |
| 2021-06-22 | $71.42 | $71.68 | $71.07 | $71.51 | $70.07 | 654,707 |
| 2021-06-21 | $70.55 | $71.44 | $70.50 | $71.44 | $70.00 | 311,561 |
| 2021-06-18 | $70.52 | $70.74 | $70.06 | $70.07 | $68.66 | 416,019 |
| 2021-06-17 | $72.44 | $72.46 | $71.02 | $71.38 | $69.95 | 508,780 |
| 2021-06-16 | $72.89 | $72.89 | $72.04 | $72.38 | $70.93 | 376,000 |
| 2021-06-15 | $72.88 | $73.01 | $72.56 | $72.90 | $71.44 | 807,586 |
| 2021-06-14 | $73.20 | $73.21 | $72.42 | $72.74 | $71.28 | 309,596 |
| 2021-06-11 | $73.16 | $73.24 | $72.90 | $73.16 | $71.69 | 333,152 |
| 2021-06-10 | $73.40 | $73.53 | $72.93 | $73.05 | $71.58 | 556,851 |
| 2021-06-09 | $73.60 | $73.64 | $73.27 | $73.34 | $71.61 | 430,116 |
| 2021-06-08 | $73.57 | $73.68 | $73.22 | $73.63 | $71.89 | 408,943 |
| 2021-06-07 | $73.95 | $74.00 | $73.55 | $73.65 | $71.91 | 345,893 |
| 2021-06-04 | $73.84 | $73.92 | $73.57 | $73.87 | $72.12 | 592,550 |
| 2021-06-03 | $73.20 | $73.71 | $73.08 | $73.59 | $71.85 | 564,241 |
| 2021-06-02 | $73.66 | $73.69 | $73.30 | $73.58 | $71.84 | 790,797 |
| 2021-06-01 | $73.78 | $73.83 | $73.28 | $73.49 | $71.75 | 423,910 |
| 2021-05-28 | $73.37 | $73.37 | $73.02 | $73.23 | $71.50 | 4,481,163 |
| 2021-05-27 | $73.10 | $73.30 | $72.95 | $73.16 | $71.43 | 592,823 |
| 2021-05-26 | $72.70 | $72.80 | $72.43 | $72.75 | $71.03 | 534,732 |
| 2021-05-25 | $73.16 | $73.22 | $72.47 | $72.59 | $70.87 | 414,350 |
| 2021-05-24 | $73.01 | $73.20 | $72.76 | $73.02 | $71.29 | 678,572 |
| 2021-05-21 | $72.68 | $73.08 | $72.50 | $72.65 | $70.93 | 248,719 |
| 2021-05-20 | $72.07 | $72.63 | $71.86 | $72.31 | $70.60 | 280,551 |
| 2021-05-19 | $71.55 | $72.01 | $71.06 | $71.96 | $70.26 | 459,830 |
| 2021-05-18 | $73.15 | $73.24 | $72.44 | $72.48 | $70.77 | 420,412 |
| 2021-05-17 | $73.03 | $73.27 | $72.81 | $73.10 | $71.37 | 427,491 |
| 2021-05-14 | $72.68 | $73.30 | $72.60 | $73.15 | $71.42 | 436,097 |
| 2021-05-13 | $71.29 | $72.60 | $71.29 | $72.28 | $70.57 | 479,913 |
| 2021-05-12 | $72.55 | $72.60 | $71.18 | $71.28 | $69.59 | 635,918 |
| 2021-05-11 | $73.05 | $73.16 | $72.15 | $72.57 | $70.85 | 370,858 |
| 2021-05-10 | $73.90 | $74.36 | $73.53 | $73.56 | $71.82 | 402,104 |
| 2021-05-07 | $72.83 | $73.64 | $72.73 | $73.59 | $71.85 | 501,404 |
| 2021-05-06 | $72.43 | $73.01 | $72.10 | $72.97 | $71.24 | 317,485 |
| 2021-05-05 | $72.27 | $72.55 | $72.01 | $72.37 | $70.66 | 427,496 |
| 2021-05-04 | $71.89 | $72.16 | $71.47 | $72.16 | $70.45 | 535,985 |
| 2021-05-03 | $72.00 | $72.33 | $71.86 | $72.08 | $70.38 | 425,535 |
| 2021-04-30 | $71.56 | $71.76 | $71.34 | $71.51 | $69.82 | 293,565 |
| 2021-04-29 | $71.69 | $72.02 | $71.45 | $72.01 | $70.31 | 326,051 |
| 2021-04-28 | $71.37 | $71.49 | $71.23 | $71.29 | $69.60 | 373,933 |
| 2021-04-27 | $71.07 | $71.31 | $70.93 | $71.28 | $69.59 | 361,992 |
| 2021-04-26 | $71.33 | $71.47 | $71.01 | $71.11 | $69.43 | 362,572 |
| 2021-04-23 | $70.55 | $71.35 | $70.38 | $71.13 | $69.45 | 575,135 |
| 2021-04-22 | $71.11 | $71.16 | $70.35 | $70.46 | $68.79 | 365,269 |
| 2021-04-21 | $70.11 | $71.08 | $70.10 | $71.05 | $69.37 | 484,157 |
| 2021-04-20 | $70.61 | $70.61 | $69.97 | $70.24 | $68.58 | 462,772 |
| 2021-04-19 | $71.08 | $71.08 | $70.69 | $70.86 | $69.18 | 542,409 |
| 2021-04-16 | $71.23 | $71.23 | $70.89 | $71.11 | $69.43 | 588,030 |
| 2021-04-15 | $70.50 | $70.72 | $70.28 | $70.68 | $69.01 | 486,331 |
| 2021-04-14 | $70.02 | $70.66 | $70.02 | $70.30 | $68.64 | 827,488 |
| 2021-04-13 | $70.15 | $70.19 | $69.70 | $70.06 | $68.40 | 901,870 |
| 2021-04-12 | $70.33 | $70.41 | $70.12 | $70.32 | $68.66 | 448,682 |
| 2021-04-09 | $70.07 | $70.31 | $69.86 | $70.23 | $68.57 | 449,555 |
| 2021-04-08 | $69.92 | $69.93 | $69.56 | $69.91 | $68.26 | 582,352 |
| 2021-04-07 | $70.24 | $70.24 | $69.70 | $69.88 | $68.23 | 684,582 |
| 2021-04-06 | $69.97 | $70.24 | $69.86 | $69.99 | $68.33 | 464,111 |
| 2021-04-05 | $69.88 | $70.17 | $69.80 | $70.02 | $68.36 | 605,297 |
| 2021-04-01 | $69.13 | $69.42 | $68.82 | $69.41 | $67.77 | 1,095,773 |
| 2021-03-31 | $69.23 | $69.33 | $68.90 | $68.90 | $67.27 | 769,321 |
| 2021-03-30 | $69.17 | $69.38 | $69.00 | $69.20 | $67.56 | 582,472 |
| 2021-03-29 | $69.03 | $69.46 | $68.73 | $69.19 | $67.55 | 505,804 |
| 2021-03-26 | $68.74 | $69.44 | $68.49 | $69.37 | $67.73 | 597,934 |
| 2021-03-25 | $67.24 | $68.39 | $66.84 | $68.25 | $66.64 | 470,302 |
| 2021-03-24 | $68.08 | $68.60 | $67.74 | $67.76 | $65.82 | 586,021 |
| 2021-03-23 | $68.53 | $68.53 | $67.49 | $67.70 | $65.76 | 664,664 |
| 2021-03-22 | $68.72 | $68.82 | $68.34 | $68.60 | $66.64 | 524,585 |
| 2021-03-19 | $69.02 | $69.08 | $68.23 | $68.74 | $66.77 | 367,621 |
| 2021-03-18 | $69.48 | $69.98 | $68.92 | $69.01 | $67.04 | 468,726 |
| 2021-03-17 | $69.24 | $69.48 | $68.82 | $69.43 | $67.45 | 391,737 |
| 2021-03-16 | $69.53 | $69.55 | $68.98 | $69.10 | $67.12 | 631,307 |
| 2021-03-15 | $69.50 | $69.68 | $68.95 | $69.60 | $67.61 | 451,742 |
| 2021-03-12 | $69.11 | $69.35 | $68.92 | $69.29 | $67.31 | 341,600 |
| 2021-03-11 | $68.78 | $69.15 | $68.47 | $68.64 | $66.68 | 412,652 |
| 2021-03-10 | $67.99 | $68.80 | $67.99 | $68.54 | $66.58 | 807,331 |
| 2021-03-09 | $68.17 | $68.41 | $67.64 | $67.70 | $65.76 | 631,980 |
| 2021-03-08 | $67.40 | $68.60 | $67.26 | $67.87 | $65.93 | 584,679 |
| 2021-03-05 | $66.31 | $67.25 | $65.35 | $67.06 | $65.14 | 990,592 |
| 2021-03-04 | $66.32 | $66.69 | $64.76 | $65.57 | $63.70 | 588,320 |
| 2021-03-03 | $66.35 | $66.99 | $66.29 | $66.33 | $64.43 | 607,293 |
| 2021-03-02 | $66.51 | $66.73 | $66.20 | $66.33 | $64.43 | 492,318 |
| 2021-03-01 | $66.04 | $66.90 | $66.00 | $66.54 | $64.64 | 499,212 |
| 2021-02-26 | $65.95 | $65.95 | $64.87 | $65.10 | $63.24 | 377,464 |
| 2021-02-25 | $67.32 | $67.32 | $65.68 | $65.90 | $64.02 | 559,348 |
| 2021-02-24 | $66.16 | $67.34 | $66.16 | $67.23 | $65.31 | 815,760 |
| 2021-02-23 | $65.92 | $66.41 | $65.56 | $66.23 | $64.34 | 613,365 |
| 2021-02-22 | $65.14 | $66.17 | $65.14 | $65.94 | $64.05 | 389,997 |
| 2021-02-19 | $65.40 | $65.68 | $65.40 | $65.49 | $63.62 | 413,797 |
| 2021-02-18 | $65.23 | $65.37 | $64.94 | $65.21 | $63.35 | 276,276 |
| 2021-02-17 | $65.16 | $65.58 | $64.94 | $65.56 | $63.69 | 676,436 |
| 2021-02-16 | $65.48 | $65.52 | $65.20 | $65.38 | $63.51 | 456,628 |
| 2021-02-12 | $64.81 | $65.26 | $64.73 | $65.24 | $63.37 | 284,183 |
| 2021-02-11 | $65.08 | $65.17 | $64.46 | $64.89 | $63.03 | 421,859 |
| 2021-02-10 | $65.09 | $65.15 | $64.59 | $64.90 | $63.04 | 406,505 |
| 2021-02-09 | $64.75 | $64.94 | $64.51 | $64.83 | $62.98 | 635,126 |
| 2021-02-08 | $64.43 | $64.82 | $64.31 | $64.82 | $62.97 | 617,708 |
| 2021-02-05 | $64.27 | $64.41 | $64.04 | $64.18 | $62.35 | 358,546 |
| 2021-02-04 | $63.10 | $63.88 | $63.08 | $63.87 | $62.04 | 619,180 |
| 2021-02-03 | $62.75 | $63.10 | $62.58 | $62.98 | $61.18 | 530,055 |
| 2021-02-02 | $62.50 | $63.09 | $62.38 | $62.78 | $60.99 | 504,523 |
| 2021-02-01 | $61.77 | $62.11 | $61.40 | $61.85 | $60.08 | 667,555 |
| 2021-01-29 | $62.29 | $62.39 | $61.08 | $61.32 | $59.57 | 1,835,511 |
| 2021-01-28 | $61.92 | $62.97 | $61.92 | $62.49 | $60.70 | 639,728 |
| 2021-01-27 | $62.41 | $62.43 | $61.47 | $61.75 | $59.98 | 586,731 |
| 2021-01-26 | $63.62 | $63.69 | $63.12 | $63.18 | $61.37 | 655,924 |
| 2021-01-25 | $63.23 | $63.41 | $62.75 | $63.38 | $61.57 | 527,036 |
| 2021-01-22 | $63.41 | $63.62 | $63.13 | $63.44 | $61.63 | 519,693 |
| 2021-01-21 | $64.26 | $64.26 | $63.77 | $63.83 | $62.01 | 617,873 |
| 2021-01-20 | $64.12 | $64.32 | $63.88 | $64.25 | $62.41 | 441,707 |
| 2021-01-19 | $64.11 | $64.17 | $63.81 | $63.95 | $62.12 | 629,923 |
| 2021-01-15 | $63.73 | $63.95 | $63.27 | $63.69 | $61.87 | 508,606 |
| 2021-01-14 | $64.16 | $64.67 | $64.16 | $64.29 | $62.45 | 577,141 |
| 2021-01-13 | $64.09 | $64.28 | $63.87 | $64.03 | $62.20 | 2,757,872 |
| 2021-01-12 | $63.91 | $64.21 | $63.70 | $64.13 | $62.30 | 522,914 |
| 2021-01-11 | $63.25 | $63.90 | $63.18 | $63.78 | $61.96 | 853,332 |
| 2021-01-08 | $63.81 | $63.95 | $63.17 | $63.80 | $61.97 | 570,296 |
| 2021-01-07 | $63.72 | $64.04 | $63.56 | $63.75 | $61.93 | 660,407 |
| 2021-01-06 | $62.00 | $63.72 | $62.00 | $63.27 | $61.46 | 540,399 |
| 2021-01-05 | $61.28 | $62.09 | $61.22 | $61.77 | $60.00 | 469,867 |
| 2021-01-04 | $62.40 | $62.40 | $60.84 | $61.28 | $59.53 | 756,082 |
| 2020-12-31 | $61.62 | $62.26 | $61.50 | $62.19 | $60.41 | 992,511 |
| 2020-12-30 | $61.54 | $61.90 | $61.54 | $61.68 | $59.92 | 309,566 |
| 2020-12-29 | $61.85 | $61.90 | $61.28 | $61.45 | $59.69 | 1,922,703 |
| 2020-12-28 | $61.61 | $61.97 | $61.52 | $61.59 | $59.83 | 483,139 |
| 2020-12-24 | $61.25 | $61.36 | $60.99 | $61.36 | $59.61 | 213,231 |
| 2020-12-23 | $60.98 | $61.42 | $60.98 | $61.15 | $59.40 | 396,449 |
| 2020-12-22 | $61.07 | $61.07 | $60.67 | $60.68 | $58.95 | 409,917 |
| 2020-12-21 | $60.79 | $61.29 | $60.25 | $61.13 | $59.38 | 473,996 |
| 2020-12-18 | $61.81 | $61.81 | $61.10 | $61.45 | $59.69 | 479,504 |
| 2020-12-17 | $61.70 | $61.79 | $61.48 | $61.73 | $59.97 | 483,503 |
| 2020-12-16 | $61.65 | $61.65 | $61.26 | $61.38 | $59.63 | 561,732 |
| 2020-12-15 | $61.12 | $61.63 | $60.85 | $61.60 | $59.84 | 662,074 |
| 2020-12-14 | $61.91 | $61.95 | $60.68 | $60.70 | $58.96 | 782,589 |
| 2020-12-11 | $61.66 | $61.84 | $61.32 | $61.75 | $59.59 | 681,745 |
| 2020-12-10 | $61.87 | $62.05 | $61.69 | $61.93 | $59.77 | 417,799 |
| 2020-12-09 | $62.49 | $62.49 | $61.77 | $62.12 | $59.95 | 753,464 |
| 2020-12-08 | $61.56 | $62.22 | $61.50 | $62.10 | $59.93 | 419,955 |
| 2020-12-07 | $62.03 | $62.20 | $61.65 | $61.88 | $59.72 | 1,170,913 |
| 2020-12-04 | $61.66 | $62.21 | $61.66 | $62.18 | $60.01 | 408,132 |
| 2020-12-03 | $61.37 | $61.72 | $61.25 | $61.47 | $59.32 | 540,620 |
| 2020-12-02 | $60.86 | $61.37 | $60.69 | $61.30 | $59.16 | 502,827 |
| 2020-12-01 | $61.16 | $61.52 | $60.89 | $60.96 | $58.83 | 1,044,448 |
| 2020-11-30 | $60.93 | $60.93 | $60.27 | $60.39 | $58.28 | 628,682 |
| 2020-11-27 | $61.25 | $61.26 | $60.90 | $61.12 | $58.98 | 228,992 |
| 2020-11-25 | $61.32 | $61.32 | $60.84 | $61.09 | $58.95 | 359,168 |
| 2020-11-24 | $60.95 | $61.61 | $60.79 | $61.45 | $59.30 | 404,577 |
| 2020-11-23 | $59.69 | $60.29 | $59.69 | $60.20 | $58.10 | 943,569 |
| 2020-11-20 | $59.62 | $59.73 | $59.25 | $59.37 | $57.30 | 480,617 |
| 2020-11-19 | $59.42 | $59.69 | $59.06 | $59.68 | $57.59 | 3,857,050 |
| 2020-11-18 | $60.49 | $60.62 | $59.54 | $59.54 | $57.46 | 612,812 |
| 2020-11-17 | $60.04 | $60.51 | $59.70 | $60.27 | $58.16 | 459,360 |
| 2020-11-16 | $60.66 | $60.66 | $59.95 | $60.55 | $58.43 | 1,591,654 |
| 2020-11-13 | $58.70 | $59.65 | $58.70 | $59.52 | $57.44 | 505,502 |
| 2020-11-12 | $58.78 | $58.83 | $57.95 | $58.40 | $56.36 | 431,117 |
| 2020-11-11 | $59.68 | $59.68 | $58.86 | $59.13 | $57.06 | 719,962 |
| 2020-11-10 | $58.66 | $59.44 | $58.55 | $59.38 | $57.30 | 518,531 |
| 2020-11-09 | $59.18 | $59.89 | $58.46 | $58.46 | $56.42 | 920,076 |
| 2020-11-06 | $56.52 | $56.60 | $56.03 | $56.13 | $54.17 | 315,680 |
| 2020-11-05 | $56.20 | $56.77 | $56.14 | $56.41 | $54.44 | 2,968,617 |
| 2020-11-04 | $55.54 | $56.49 | $55.11 | $55.46 | $53.52 | 477,548 |
| 2020-11-03 | $55.07 | $55.74 | $55.07 | $55.40 | $53.46 | 380,151 |
| 2020-11-02 | $54.07 | $54.52 | $53.64 | $54.45 | $52.55 | 573,071 |
| 2020-10-30 | $53.16 | $53.47 | $52.67 | $53.42 | $51.55 | 492,618 |
| 2020-10-29 | $52.97 | $53.88 | $52.61 | $53.38 | $51.51 | 861,986 |
| 2020-10-28 | $53.91 | $54.14 | $53.10 | $53.17 | $51.31 | 895,586 |
| 2020-10-27 | $55.42 | $55.42 | $54.70 | $54.70 | $52.79 | 730,808 |
| 2020-10-26 | $55.95 | $55.95 | $54.92 | $55.42 | $53.48 | 485,068 |
| 2020-10-23 | $56.63 | $56.74 | $56.18 | $56.51 | $54.53 | 365,718 |
| 2020-10-22 | $55.77 | $56.48 | $55.68 | $56.41 | $54.44 | 517,341 |
| 2020-10-21 | $55.80 | $56.07 | $55.66 | $55.67 | $53.73 | 381,127 |
| 2020-10-20 | $55.82 | $56.36 | $55.71 | $55.82 | $53.87 | 345,771 |
| 2020-10-19 | $56.44 | $56.60 | $55.50 | $55.57 | $53.63 | 585,164 |
| 2020-10-16 | $56.35 | $56.64 | $56.22 | $56.32 | $54.35 | 1,069,847 |
| 2020-10-15 | $55.48 | $56.26 | $55.46 | $56.20 | $54.24 | 478,573 |
| 2020-10-14 | $56.31 | $56.58 | $55.98 | $55.99 | $54.03 | 318,378 |
| 2020-10-13 | $56.70 | $56.80 | $56.18 | $56.29 | $54.32 | 236,453 |
| 2020-10-12 | $56.71 | $57.05 | $56.55 | $56.93 | $54.94 | 350,706 |
| 2020-10-09 | $56.76 | $56.81 | $56.32 | $56.47 | $54.50 | 338,156 |
| 2020-10-08 | $56.00 | $56.43 | $55.96 | $56.43 | $54.46 | 289,050 |
| 2020-10-07 | $55.33 | $55.89 | $55.33 | $55.69 | $53.74 | 463,681 |
| 2020-10-06 | $55.47 | $55.98 | $54.77 | $54.88 | $52.96 | 307,810 |
| 2020-10-05 | $54.84 | $55.39 | $54.84 | $55.35 | $53.42 | 318,924 |
| 2020-10-02 | $53.47 | $54.75 | $53.47 | $54.48 | $52.58 | 553,569 |
| 2020-10-01 | $54.44 | $54.63 | $53.95 | $54.33 | $52.43 | 579,594 |
| 2020-09-30 | $53.88 | $54.72 | $53.88 | $54.29 | $52.39 | 649,118 |
| 2020-09-29 | $54.19 | $54.19 | $53.53 | $53.71 | $51.83 | 315,884 |
| 2020-09-28 | $53.85 | $54.43 | $53.85 | $54.18 | $52.29 | 694,927 |
| 2020-09-25 | $52.45 | $53.43 | $52.36 | $53.26 | $51.40 | 498,512 |
| 2020-09-24 | $52.49 | $53.22 | $52.08 | $52.67 | $50.83 | 666,597 |
| 2020-09-23 | $53.82 | $54.01 | $52.61 | $52.67 | $50.83 | 404,357 |
| 2020-09-22 | $54.00 | $54.40 | $53.73 | $54.04 | $51.77 | 380,569 |
| 2020-09-21 | $54.40 | $54.40 | $53.39 | $53.98 | $51.72 | 530,641 |
| 2020-09-18 | $55.74 | $55.83 | $55.02 | $55.23 | $52.91 | 477,942 |
| 2020-09-17 | $55.37 | $55.92 | $55.26 | $55.72 | $53.38 | 340,423 |
| 2020-09-16 | $55.82 | $56.56 | $55.79 | $55.98 | $53.63 | 360,102 |
| 2020-09-15 | $55.90 | $56.09 | $55.54 | $55.57 | $53.24 | 975,051 |
| 2020-09-14 | $55.30 | $55.94 | $55.30 | $55.75 | $53.41 | 262,428 |
| 2020-09-11 | $54.95 | $55.20 | $54.56 | $54.98 | $52.67 | 455,314 |
| 2020-09-10 | $55.65 | $55.79 | $54.60 | $54.69 | $52.40 | 411,035 |
| 2020-09-09 | $55.26 | $55.95 | $55.26 | $55.49 | $53.16 | 494,566 |
| 2020-09-08 | $55.57 | $55.57 | $54.77 | $54.86 | $52.56 | 475,330 |
| 2020-09-04 | $56.40 | $56.53 | $55.25 | $55.89 | $53.55 | 463,549 |
| 2020-09-03 | $57.16 | $57.52 | $55.58 | $56.00 | $53.65 | 744,130 |
| 2020-09-02 | $56.16 | $57.19 | $56.09 | $57.08 | $54.69 | 569,179 |
| 2020-09-01 | $55.85 | $56.08 | $55.74 | $56.07 | $53.72 | 1,956,512 |
| 2020-08-31 | $56.37 | $56.47 | $56.01 | $56.01 | $53.66 | 983,213 |
| 2020-08-28 | $56.28 | $56.55 | $56.01 | $56.54 | $54.17 | 329,144 |
| 2020-08-27 | $55.82 | $56.32 | $55.82 | $56.10 | $53.75 | 303,077 |
| 2020-08-26 | $55.81 | $55.83 | $55.48 | $55.71 | $53.37 | 337,621 |
| 2020-08-25 | $56.11 | $56.29 | $55.65 | $55.89 | $53.55 | 291,936 |
| 2020-08-24 | $55.49 | $55.92 | $55.27 | $55.92 | $53.57 | 401,519 |
| 2020-08-21 | $55.10 | $55.22 | $54.94 | $55.14 | $52.83 | 694,980 |
| 2020-08-20 | $55.22 | $55.36 | $55.02 | $55.22 | $52.90 | 679,215 |
| 2020-08-19 | $55.81 | $55.97 | $55.39 | $55.51 | $53.18 | 651,570 |
| 2020-08-18 | $55.99 | $56.01 | $55.66 | $55.72 | $53.38 | 614,317 |
| 2020-08-17 | $56.09 | $56.14 | $55.91 | $55.97 | $53.62 | 492,149 |
| 2020-08-14 | $55.79 | $56.26 | $55.74 | $56.08 | $53.73 | 278,664 |
| 2020-08-13 | $56.12 | $56.17 | $55.82 | $56.00 | $53.65 | 1,305,428 |
| 2020-08-12 | $56.49 | $56.59 | $56.22 | $56.41 | $54.04 | 386,417 |
| 2020-08-11 | $56.65 | $56.98 | $55.88 | $55.99 | $53.64 | 437,596 |
| 2020-08-10 | $55.76 | $56.17 | $55.74 | $56.12 | $53.77 | 543,960 |
| 2020-08-07 | $54.74 | $55.60 | $54.74 | $55.58 | $53.25 | 574,380 |
| 2020-08-06 | $54.85 | $55.03 | $54.70 | $54.93 | $52.63 | 388,599 |
| 2020-08-05 | $54.89 | $55.04 | $54.83 | $54.96 | $52.66 | 332,487 |
| 2020-08-04 | $54.15 | $54.61 | $54.15 | $54.57 | $52.28 | 379,895 |
| 2020-08-03 | $54.20 | $54.43 | $53.99 | $54.32 | $52.04 | 406,490 |
| 2020-07-31 | $54.14 | $54.15 | $53.41 | $54.15 | $51.88 | 360,217 |
| 2020-07-30 | $54.33 | $54.41 | $53.75 | $54.29 | $52.01 | 487,057 |
| 2020-07-29 | $54.38 | $55.00 | $54.30 | $54.87 | $52.57 | 394,321 |
| 2020-07-28 | $54.19 | $54.56 | $54.14 | $54.24 | $51.97 | 506,695 |
| 2020-07-27 | $54.23 | $54.34 | $53.92 | $54.33 | $52.05 | 716,638 |
| 2020-07-24 | $54.57 | $54.74 | $54.12 | $54.28 | $52.00 | 397,357 |
| 2020-07-23 | $54.75 | $55.07 | $54.46 | $54.69 | $52.40 | 564,990 |
| 2020-07-22 | $54.29 | $54.74 | $54.24 | $54.72 | $52.43 | 452,518 |
| 2020-07-21 | $54.04 | $54.70 | $54.04 | $54.38 | $52.10 | 416,789 |
| 2020-07-20 | $54.05 | $54.12 | $53.65 | $53.74 | $51.49 | 360,699 |
| 2020-07-17 | $54.16 | $54.35 | $54.00 | $54.12 | $51.85 | 396,920 |
| 2020-07-16 | $53.82 | $54.27 | $53.55 | $54.01 | $51.75 | 716,547 |
| 2020-07-15 | $53.92 | $54.18 | $53.67 | $54.00 | $51.74 | 383,652 |
| 2020-07-14 | $52.22 | $53.30 | $52.11 | $53.26 | $51.03 | 539,384 |
| 2020-07-13 | $52.78 | $53.25 | $52.34 | $52.42 | $50.22 | 517,934 |
| 2020-07-10 | $51.41 | $52.40 | $51.41 | $52.40 | $50.20 | 380,535 |
| 2020-07-09 | $52.23 | $52.25 | $51.01 | $51.46 | $49.30 | 627,319 |
| 2020-07-08 | $52.28 | $52.46 | $51.86 | $52.27 | $50.08 | 391,492 |
| 2020-07-07 | $52.47 | $52.58 | $52.09 | $52.14 | $49.95 | 553,192 |
| 2020-07-06 | $53.04 | $53.26 | $52.68 | $52.86 | $50.64 | 556,813 |
| 2020-07-02 | $52.93 | $53.17 | $52.28 | $52.40 | $50.20 | 398,034 |
| 2020-07-01 | $52.34 | $52.69 | $52.01 | $52.13 | $49.94 | 505,030 |
| 2020-06-30 | $51.46 | $52.47 | $51.46 | $52.23 | $50.04 | 482,822 |
| 2020-06-29 | $51.09 | $51.60 | $50.83 | $51.57 | $49.40 | 540,473 |
| 2020-06-26 | $51.56 | $51.57 | $50.48 | $50.75 | $48.62 | 459,316 |
| 2020-06-25 | $51.13 | $51.90 | $50.84 | $51.82 | $49.65 | 479,501 |
| 2020-06-24 | $52.25 | $52.48 | $50.92 | $51.32 | $49.17 | 680,790 |
| 2020-06-23 | $53.23 | $53.33 | $52.78 | $52.82 | $50.60 | 435,960 |
| 2020-06-22 | $52.58 | $52.85 | $52.25 | $52.74 | $50.53 | 441,341 |
| 2020-06-19 | $53.97 | $53.97 | $52.54 | $52.79 | $50.58 | 465,147 |
| 2020-06-18 | $52.78 | $53.38 | $52.71 | $53.19 | $50.96 | 386,294 |
| 2020-06-17 | $53.89 | $53.93 | $53.11 | $53.25 | $51.02 | 472,207 |
| 2020-06-16 | $54.55 | $54.55 | $52.98 | $53.71 | $51.46 | 405,887 |
| 2020-06-15 | $51.05 | $53.08 | $50.84 | $52.87 | $50.65 | 742,161 |
| 2020-06-12 | $53.40 | $53.61 | $51.66 | $52.67 | $50.17 | 689,892 |
| 2020-06-11 | $53.57 | $53.96 | $51.70 | $51.79 | $49.33 | 619,612 |
| 2020-06-10 | $56.65 | $56.65 | $55.53 | $55.53 | $52.89 | 430,878 |
| 2020-06-09 | $56.97 | $57.04 | $56.52 | $56.70 | $54.01 | 499,504 |
| 2020-06-08 | $57.19 | $57.88 | $57.12 | $57.88 | $55.13 | 580,983 |
| 2020-06-05 | $56.74 | $57.33 | $56.53 | $56.78 | $54.08 | 755,300 |
| 2020-06-04 | $54.60 | $55.09 | $54.45 | $55.03 | $52.42 | 421,410 |
| 2020-06-03 | $54.34 | $54.97 | $54.33 | $54.81 | $52.21 | 511,515 |
| 2020-06-02 | $53.49 | $53.67 | $53.28 | $53.66 | $51.11 | 1,370,158 |
| 2020-06-01 | $52.77 | $53.34 | $52.72 | $53.14 | $50.62 | 516,861 |
| 2020-05-29 | $52.67 | $53.05 | $52.10 | $53.00 | $50.48 | 528,266 |
| 2020-05-28 | $53.67 | $53.86 | $52.87 | $52.99 | $50.47 | 596,551 |
| 2020-05-27 | $52.96 | $53.30 | $52.25 | $53.26 | $50.73 | 895,015 |
| 2020-05-26 | $51.97 | $52.42 | $51.94 | $52.05 | $49.58 | 936,284 |
| 2020-05-22 | $50.71 | $50.74 | $50.28 | $50.73 | $48.32 | 364,578 |
| 2020-05-21 | $50.82 | $51.10 | $50.51 | $50.65 | $48.25 | 785,408 |
| 2020-05-20 | $50.88 | $51.22 | $50.75 | $50.93 | $48.51 | 306,023 |
| 2020-05-19 | $50.89 | $50.95 | $50.21 | $50.22 | $47.84 | 599,147 |
| 2020-05-18 | $50.25 | $51.32 | $50.22 | $50.97 | $48.55 | 596,418 |
| 2020-05-15 | $48.67 | $49.06 | $48.31 | $48.99 | $46.66 | 640,966 |
| 2020-05-14 | $47.67 | $48.89 | $47.16 | $48.87 | $46.55 | 816,696 |
| 2020-05-13 | $49.23 | $49.23 | $47.87 | $48.25 | $45.96 | 919,783 |
| 2020-05-12 | $50.70 | $50.76 | $49.36 | $49.36 | $47.02 | 514,876 |
| 2020-05-11 | $50.37 | $50.81 | $50.10 | $50.47 | $48.07 | 1,026,507 |
| 2020-05-08 | $50.36 | $50.93 | $50.28 | $50.86 | $48.45 | 616,125 |
| 2020-05-07 | $49.73 | $50.30 | $49.64 | $49.66 | $47.30 | 611,659 |
| 2020-05-06 | $50.25 | $50.37 | $49.18 | $49.18 | $46.85 | 582,099 |
| 2020-05-05 | $50.22 | $50.62 | $49.95 | $49.95 | $47.58 | 400,142 |
| 2020-05-04 | $49.40 | $49.77 | $49.00 | $49.69 | $47.33 | 677,891 |
| 2020-05-01 | $50.38 | $50.45 | $49.57 | $49.83 | $47.46 | 2,126,562 |
| 2020-04-30 | $51.79 | $51.79 | $51.05 | $51.26 | $48.83 | 1,313,126 |
| 2020-04-29 | $52.24 | $52.75 | $51.95 | $52.28 | $49.80 | 844,972 |
| 2020-04-28 | $51.76 | $52.04 | $51.11 | $51.33 | $48.89 | 575,452 |
| 2020-04-27 | $50.17 | $51.23 | $50.17 | $51.06 | $48.64 | 940,755 |
| 2020-04-24 | $49.52 | $50.07 | $49.12 | $49.92 | $47.55 | 828,443 |
| 2020-04-23 | $49.49 | $50.07 | $49.20 | $49.26 | $46.92 | 906,597 |
| 2020-04-22 | $49.43 | $49.49 | $48.96 | $49.13 | $46.80 | 810,583 |
| 2020-04-21 | $48.76 | $49.20 | $48.34 | $48.54 | $46.24 | 743,829 |
| 2020-04-20 | $49.89 | $50.70 | $49.74 | $49.82 | $47.46 | 953,954 |
| 2020-04-17 | $50.24 | $50.99 | $50.00 | $50.81 | $48.40 | 1,035,638 |
| 2020-04-16 | $49.30 | $49.30 | $48.49 | $49.07 | $46.74 | 1,354,956 |
| 2020-04-15 | $49.43 | $49.47 | $48.70 | $49.11 | $46.78 | 791,574 |
| 2020-04-14 | $50.60 | $50.89 | $50.01 | $50.60 | $48.20 | 791,366 |
| 2020-04-13 | $50.55 | $50.55 | $49.02 | $49.62 | $47.26 | 1,466,159 |
| 2020-04-09 | $50.21 | $51.28 | $49.96 | $50.50 | $48.10 | 941,837 |
| 2020-04-08 | $48.04 | $49.67 | $47.61 | $49.42 | $47.07 | 1,190,270 |
| 2020-04-07 | $49.00 | $49.22 | $47.47 | $47.48 | $45.23 | 1,165,964 |
| 2020-04-06 | $46.06 | $47.57 | $45.98 | $47.28 | $45.04 | 1,437,364 |
| 2020-04-03 | $44.92 | $45.43 | $43.89 | $44.34 | $42.24 | 1,126,232 |
| 2020-04-02 | $44.01 | $45.46 | $43.86 | $45.16 | $43.02 | 1,073,102 |
| 2020-04-01 | $44.68 | $44.92 | $43.65 | $44.04 | $41.95 | 1,167,072 |
| 2020-03-31 | $46.88 | $47.20 | $45.95 | $46.18 | $43.99 | 1,487,711 |
| 2020-03-30 | $46.17 | $47.23 | $45.56 | $47.09 | $44.85 | 1,770,436 |
| 2020-03-27 | $45.72 | $47.06 | $45.11 | $45.87 | $43.69 | 1,310,082 |
| 2020-03-26 | $44.83 | $47.32 | $44.71 | $47.13 | $44.89 | 1,504,398 |
| 2020-03-25 | $43.70 | $46.00 | $42.65 | $44.35 | $42.24 | 1,695,492 |
| 2020-03-24 | $42.13 | $43.76 | $41.86 | $43.72 | $41.27 | 1,688,982 |
| 2020-03-23 | $41.46 | $41.46 | $39.21 | $39.87 | $37.64 | 1,882,076 |
| 2020-03-20 | $44.02 | $44.20 | $41.43 | $41.67 | $39.34 | 1,562,024 |
| 2020-03-19 | $43.22 | $44.33 | $41.87 | $43.45 | $41.02 | 4,274,888 |
| 2020-03-18 | $43.76 | $44.84 | $41.42 | $43.56 | $41.12 | 1,381,985 |
| 2020-03-17 | $44.69 | $46.76 | $43.63 | $46.28 | $43.69 | 1,332,082 |
| 2020-03-16 | $43.00 | $46.91 | $42.22 | $44.04 | $41.57 | 2,237,094 |
| 2020-03-13 | $47.90 | $49.60 | $45.71 | $49.48 | $46.71 | 1,861,188 |
| 2020-03-12 | $47.31 | $48.49 | $44.17 | $45.40 | $42.86 | 2,176,771 |
| 2020-03-11 | $51.86 | $52.08 | $49.97 | $50.50 | $47.67 | 1,787,804 |
| 2020-03-10 | $52.98 | $53.36 | $50.62 | $53.34 | $50.35 | 1,884,619 |
| 2020-03-09 | $52.54 | $52.75 | $49.54 | $51.08 | $48.22 | 1,754,828 |
| 2020-03-06 | $54.71 | $55.87 | $54.44 | $55.60 | $52.49 | 1,470,793 |
| 2020-03-05 | $57.18 | $57.57 | $56.11 | $56.67 | $53.50 | 700,801 |
| 2020-03-04 | $57.45 | $58.65 | $56.90 | $58.64 | $55.35 | 870,382 |
| 2020-03-03 | $57.97 | $58.68 | $55.77 | $56.30 | $53.15 | 791,796 |
| 2020-03-02 | $55.78 | $57.81 | $55.08 | $57.81 | $54.57 | 1,304,574 |
| 2020-02-28 | $54.46 | $55.51 | $53.88 | $55.51 | $52.40 | 1,960,897 |
| 2020-02-27 | $57.78 | $58.51 | $56.25 | $56.25 | $53.10 | 1,010,709 |
| 2020-02-26 | $59.62 | $60.06 | $58.73 | $58.73 | $55.44 | 996,722 |
| 2020-02-25 | $61.46 | $61.55 | $59.14 | $59.38 | $56.05 | 794,313 |
| 2020-02-24 | $61.62 | $61.88 | $61.14 | $61.33 | $57.89 | 604,878 |
| 2020-02-21 | $63.33 | $63.34 | $63.00 | $63.20 | $59.66 | 466,413 |
| 2020-02-20 | $63.47 | $63.69 | $63.04 | $63.52 | $59.96 | 427,585 |
| 2020-02-19 | $63.54 | $63.69 | $63.47 | $63.57 | $60.01 | 478,828 |
| 2020-02-18 | $63.54 | $63.58 | $63.10 | $63.36 | $59.81 | 314,535 |
| 2020-02-14 | $63.76 | $63.76 | $63.40 | $63.66 | $60.09 | 407,397 |
| 2020-02-13 | $63.54 | $63.82 | $63.41 | $63.72 | $60.15 | 338,951 |
| 2020-02-12 | $63.76 | $63.93 | $63.63 | $63.79 | $60.22 | 479,764 |
| 2020-02-11 | $63.47 | $63.65 | $63.37 | $63.46 | $59.90 | 287,942 |
| 2020-02-10 | $62.82 | $63.18 | $62.82 | $63.18 | $59.64 | 346,800 |
| 2020-02-07 | $63.21 | $63.23 | $62.89 | $63.01 | $59.48 | 583,468 |
| 2020-02-06 | $63.56 | $63.61 | $63.29 | $63.33 | $59.78 | 369,395 |
| 2020-02-05 | $62.71 | $63.40 | $62.71 | $63.35 | $59.80 | 756,345 |
| 2020-02-04 | $62.21 | $62.51 | $62.21 | $62.23 | $58.74 | 362,247 |
| 2020-02-03 | $61.58 | $62.00 | $61.46 | $61.48 | $58.04 | 574,687 |
| 2020-01-31 | $62.09 | $62.12 | $61.07 | $61.25 | $57.82 | 481,925 |
| 2020-01-30 | $61.80 | $62.45 | $61.59 | $62.41 | $58.91 | 557,196 |
| 2020-01-29 | $62.62 | $62.70 | $62.17 | $62.17 | $58.69 | 617,568 |
| 2020-01-28 | $62.29 | $62.68 | $62.22 | $62.50 | $59.00 | 433,948 |
| 2020-01-27 | $62.09 | $62.35 | $62.00 | $62.05 | $58.57 | 587,475 |
| 2020-01-24 | $63.67 | $63.67 | $62.65 | $62.92 | $59.40 | 646,570 |
| 2020-01-23 | $63.38 | $63.61 | $63.07 | $63.61 | $60.05 | 460,667 |
| 2020-01-22 | $63.66 | $63.77 | $63.51 | $63.59 | $60.03 | 407,717 |
| 2020-01-21 | $63.64 | $63.74 | $63.48 | $63.53 | $59.97 | 407,648 |
| 2020-01-17 | $63.88 | $63.88 | $63.73 | $63.83 | $60.25 | 450,696 |
| 2020-01-16 | $63.53 | $63.74 | $63.49 | $63.73 | $60.16 | 656,654 |
| 2020-01-15 | $63.12 | $63.45 | $63.09 | $63.25 | $59.71 | 3,241,792 |
| 2020-01-14 | $63.04 | $63.32 | $62.91 | $63.18 | $59.64 | 409,321 |
| 2020-01-13 | $62.94 | $63.10 | $62.78 | $63.10 | $59.57 | 709,742 |
| 2020-01-10 | $63.19 | $63.19 | $62.77 | $62.82 | $59.30 | 520,591 |
| 2020-01-09 | $63.06 | $63.10 | $62.88 | $63.04 | $59.51 | 482,762 |
| 2020-01-08 | $62.67 | $63.08 | $62.61 | $62.84 | $59.32 | 392,367 |
| 2020-01-07 | $62.74 | $62.74 | $62.52 | $62.65 | $59.14 | 455,359 |
| 2020-01-06 | $62.41 | $62.88 | $62.38 | $62.87 | $59.35 | 710,695 |
| 2020-01-03 | $62.67 | $62.95 | $62.65 | $62.78 | $59.26 | 666,428 |
| 2020-01-02 | $63.25 | $63.26 | $62.88 | $63.22 | $59.68 | 857,230 |
| 2019-12-31 | $62.74 | $63.05 | $62.63 | $63.02 | $59.49 | 338,141 |
| 2019-12-30 | $63.13 | $63.16 | $62.74 | $62.83 | $59.31 | 624,207 |
| 2019-12-27 | $63.22 | $63.22 | $62.98 | $63.08 | $59.55 | 305,201 |
| 2019-12-26 | $63.04 | $63.11 | $62.93 | $63.07 | $59.54 | 453,379 |
| 2019-12-24 | $63.04 | $63.04 | $62.89 | $62.90 | $59.38 | 292,008 |
| 2019-12-23 | $63.06 | $63.06 | $62.91 | $62.99 | $59.46 | 545,049 |
| 2019-12-20 | $62.90 | $63.10 | $62.84 | $62.95 | $59.42 | 472,418 |
| 2019-12-19 | $62.58 | $62.70 | $62.53 | $62.61 | $59.10 | 514,848 |
| 2019-12-18 | $62.62 | $62.63 | $62.46 | $62.47 | $58.97 | 439,163 |
| 2019-12-17 | $62.55 | $62.64 | $62.48 | $62.54 | $59.04 | 502,830 |
| 2019-12-16 | $62.37 | $62.64 | $62.37 | $62.45 | $58.95 | 682,107 |
| 2019-12-13 | $62.46 | $62.76 | $62.12 | $62.34 | $58.50 | 583,910 |
| 2019-12-12 | $61.73 | $62.56 | $61.68 | $62.42 | $58.57 | 537,636 |
| 2019-12-11 | $61.64 | $61.80 | $61.60 | $61.73 | $57.93 | 488,120 |
| 2019-12-10 | $61.62 | $61.74 | $61.36 | $61.55 | $57.76 | 806,846 |
| 2019-12-09 | $61.74 | $61.83 | $61.60 | $61.61 | $57.81 | 486,025 |
| 2019-12-06 | $61.65 | $61.91 | $61.62 | $61.81 | $58.00 | 475,966 |
| 2019-12-05 | $61.18 | $61.21 | $60.87 | $61.14 | $57.37 | 475,727 |
| 2019-12-04 | $60.77 | $61.14 | $60.64 | $60.96 | $57.20 | 486,900 |
| 2019-12-03 | $60.54 | $60.54 | $60.12 | $60.47 | $56.74 | 673,226 |
| 2019-12-02 | $61.57 | $61.65 | $61.05 | $61.12 | $57.35 | 1,939,091 |
| 2019-11-29 | $61.66 | $61.67 | $61.46 | $61.51 | $57.72 | 192,047 |
| 2019-11-27 | $61.67 | $61.77 | $61.54 | $61.72 | $57.92 | 1,606,876 |
| 2019-11-26 | $61.54 | $61.54 | $61.38 | $61.50 | $57.71 | 358,475 |
| 2019-11-25 | $61.20 | $61.52 | $61.20 | $61.50 | $57.71 | 438,074 |
| 2019-11-22 | $61.05 | $61.12 | $60.86 | $61.07 | $57.31 | 422,812 |
| 2019-11-21 | $60.98 | $60.98 | $60.70 | $60.86 | $57.11 | 547,698 |
| 2019-11-20 | $60.99 | $61.10 | $60.58 | $60.92 | $57.17 | 423,047 |
| 2019-11-19 | $61.47 | $61.47 | $61.10 | $61.21 | $57.44 | 450,066 |
| 2019-11-18 | $61.25 | $61.44 | $61.20 | $61.42 | $57.63 | 451,891 |
| 2019-11-15 | $61.22 | $61.35 | $61.05 | $61.35 | $57.57 | 363,710 |
| 2019-11-14 | $60.85 | $60.98 | $60.68 | $60.92 | $57.17 | 305,702 |
| 2019-11-13 | $60.67 | $60.99 | $60.58 | $60.88 | $57.13 | 416,241 |
| 2019-11-12 | $60.95 | $61.13 | $60.77 | $60.87 | $57.12 | 539,917 |
| 2019-11-11 | $60.75 | $60.90 | $60.68 | $60.89 | $57.14 | 377,463 |
| 2019-11-08 | $60.83 | $61.01 | $60.57 | $61.01 | $57.25 | 415,308 |
| 2019-11-07 | $60.96 | $61.10 | $60.77 | $60.88 | $57.13 | 440,936 |
| 2019-11-06 | $60.59 | $60.65 | $60.38 | $60.56 | $56.83 | 455,084 |
| 2019-11-05 | $60.59 | $60.76 | $60.50 | $60.63 | $56.89 | 691,216 |
| 2019-11-04 | $60.41 | $60.54 | $60.38 | $60.53 | $56.80 | 400,509 |
| 2019-11-01 | $59.55 | $60.06 | $59.55 | $60.05 | $56.35 | 508,382 |
| 2019-10-31 | $59.43 | $59.43 | $58.90 | $59.23 | $55.58 | 370,343 |
| 2019-10-30 | $59.49 | $59.50 | $59.14 | $59.42 | $55.76 | 340,607 |
| 2019-10-29 | $59.40 | $59.62 | $59.25 | $59.43 | $55.77 | 389,816 |
| 2019-10-28 | $59.46 | $59.67 | $59.46 | $59.48 | $55.81 | 409,743 |
| 2019-10-25 | $58.89 | $59.30 | $58.89 | $59.23 | $55.58 | 550,678 |
| 2019-10-24 | $59.16 | $59.20 | $58.70 | $58.89 | $55.26 | 335,891 |
| 2019-10-23 | $58.82 | $59.00 | $58.70 | $58.95 | $55.32 | 476,202 |
| 2019-10-22 | $58.83 | $59.15 | $58.68 | $58.82 | $55.19 | 380,937 |
| 2019-10-21 | $58.50 | $58.72 | $58.40 | $58.71 | $55.09 | 359,443 |
| 2019-10-18 | $58.13 | $58.37 | $58.00 | $58.25 | $54.66 | 473,772 |
| 2019-10-17 | $58.26 | $58.38 | $58.06 | $58.22 | $54.63 | 387,106 |
| 2019-10-16 | $58.08 | $58.22 | $57.96 | $58.01 | $54.43 | 361,583 |
| 2019-10-15 | $57.80 | $58.31 | $57.72 | $58.12 | $54.54 | 264,448 |
| 2019-10-14 | $57.53 | $57.65 | $57.44 | $57.56 | $54.01 | 367,340 |
| 2019-10-11 | $57.52 | $58.07 | $57.52 | $57.65 | $54.10 | 466,821 |
| 2019-10-10 | $56.38 | $57.06 | $56.38 | $56.85 | $53.35 | 388,926 |
| 2019-10-09 | $56.36 | $56.59 | $56.17 | $56.37 | $52.90 | 528,118 |
| 2019-10-08 | $56.45 | $56.50 | $55.93 | $55.96 | $52.51 | 452,897 |
| 2019-10-07 | $56.95 | $57.26 | $56.76 | $56.83 | $53.33 | 596,646 |
| 2019-10-04 | $56.47 | $57.08 | $56.43 | $57.05 | $53.53 | 384,977 |
| 2019-10-03 | $55.90 | $56.30 | $55.26 | $56.30 | $52.83 | 401,435 |
| 2019-10-02 | $56.61 | $56.61 | $55.74 | $55.95 | $52.50 | 471,223 |
| 2019-10-01 | $57.95 | $58.13 | $56.93 | $56.94 | $53.43 | 404,162 |
| 2019-09-30 | $57.64 | $57.90 | $57.61 | $57.80 | $54.24 | 362,680 |
| 2019-09-27 | $57.80 | $57.86 | $57.20 | $57.46 | $53.92 | 711,790 |
| 2019-09-26 | $57.85 | $57.85 | $57.39 | $57.59 | $54.04 | 662,647 |
| 2019-09-25 | $57.50 | $57.92 | $57.31 | $57.80 | $54.24 | 309,376 |
| 2019-09-24 | $58.08 | $58.14 | $57.27 | $57.47 | $53.93 | 560,728 |
| 2019-09-23 | $58.00 | $58.41 | $57.97 | $58.29 | $54.36 | 501,162 |
| 2019-09-20 | $58.63 | $58.69 | $58.16 | $58.22 | $54.29 | 459,668 |
| 2019-09-19 | $58.67 | $58.80 | $58.38 | $58.46 | $54.52 | 582,976 |
| 2019-09-18 | $58.40 | $58.61 | $58.14 | $58.57 | $54.62 | 366,843 |
| 2019-09-17 | $58.47 | $58.57 | $58.29 | $58.57 | $54.62 | 401,297 |
| 2019-09-16 | $58.47 | $58.61 | $58.37 | $58.52 | $54.57 | 599,800 |
| 2019-09-13 | $58.77 | $58.88 | $58.60 | $58.65 | $54.70 | 1,068,292 |
| 2019-09-12 | $58.63 | $58.85 | $58.35 | $58.60 | $54.65 | 734,439 |
| 2019-09-11 | $58.12 | $58.61 | $57.92 | $58.61 | $54.66 | 531,576 |
| 2019-09-10 | $57.58 | $58.04 | $57.55 | $58.04 | $54.13 | 738,080 |
| 2019-09-09 | $57.36 | $57.71 | $57.36 | $57.66 | $53.77 | 503,041 |
| 2019-09-06 | $57.13 | $57.27 | $57.00 | $57.12 | $53.27 | 326,413 |
| 2019-09-05 | $56.81 | $57.33 | $56.81 | $57.07 | $53.22 | 323,100 |
| 2019-09-04 | $56.08 | $56.30 | $55.98 | $56.30 | $52.50 | 316,741 |
| 2019-09-03 | $55.53 | $55.63 | $55.17 | $55.61 | $51.86 | 335,400 |
| 2019-08-30 | $56.11 | $56.25 | $55.81 | $55.95 | $52.18 | 370,096 |
| 2019-08-29 | $55.62 | $55.94 | $55.47 | $55.82 | $52.06 | 401,875 |
| 2019-08-28 | $54.51 | $55.14 | $54.42 | $55.07 | $51.36 | 275,977 |
| 2019-08-27 | $55.28 | $55.29 | $54.49 | $54.61 | $50.93 | 388,327 |
| 2019-08-26 | $54.94 | $55.00 | $54.60 | $54.93 | $51.23 | 473,410 |
| 2019-08-23 | $55.59 | $55.86 | $54.17 | $54.40 | $50.73 | 481,397 |
| 2019-08-22 | $56.01 | $56.19 | $55.63 | $55.92 | $52.15 | 335,412 |
| 2019-08-21 | $55.93 | $55.96 | $55.77 | $55.86 | $52.09 | 344,561 |
| 2019-08-20 | $55.85 | $55.87 | $55.44 | $55.44 | $51.70 | 300,671 |
| 2019-08-19 | $55.91 | $56.10 | $55.84 | $55.95 | $52.18 | 298,440 |
| 2019-08-16 | $54.65 | $55.36 | $54.65 | $55.28 | $51.55 | 451,127 |
| 2019-08-15 | $54.55 | $54.58 | $53.91 | $54.32 | $50.66 | 918,522 |
| 2019-08-14 | $55.07 | $55.16 | $54.28 | $54.30 | $50.64 | 637,652 |
| 2019-08-13 | $55.16 | $56.40 | $55.05 | $55.98 | $52.21 | 512,792 |
| 2019-08-12 | $55.57 | $55.62 | $54.98 | $55.20 | $51.48 | 333,499 |
| 2019-08-09 | $56.04 | $56.21 | $55.54 | $55.90 | $52.13 | 516,296 |
| 2019-08-08 | $55.63 | $56.29 | $55.49 | $56.27 | $52.48 | 569,792 |
| 2019-08-07 | $54.72 | $55.44 | $54.21 | $55.35 | $51.62 | 674,841 |
| 2019-08-06 | $55.10 | $55.36 | $54.58 | $55.36 | $51.63 | 628,416 |
| 2019-08-05 | $55.51 | $55.61 | $54.29 | $54.66 | $50.97 | 849,823 |
| 2019-08-02 | $56.63 | $56.63 | $55.99 | $56.39 | $52.59 | 503,163 |
| 2019-08-01 | $57.58 | $58.08 | $56.61 | $56.80 | $52.97 | 656,782 |
| 2019-07-31 | $58.21 | $58.28 | $57.21 | $57.57 | $53.69 | 460,677 |
| 2019-07-30 | $57.83 | $58.11 | $57.74 | $58.09 | $54.17 | 974,584 |
| 2019-07-29 | $58.12 | $58.23 | $58.07 | $58.11 | $54.19 | 270,095 |
| 2019-07-26 | $57.88 | $58.20 | $57.82 | $58.15 | $54.23 | 273,017 |
| 2019-07-25 | $58.10 | $58.10 | $57.71 | $57.87 | $53.97 | 298,317 |
| 2019-07-24 | $57.66 | $58.14 | $57.66 | $58.13 | $54.21 | 249,321 |
| 2019-07-23 | $57.42 | $57.78 | $57.36 | $57.78 | $53.88 | 304,629 |
| 2019-07-22 | $57.26 | $57.31 | $57.08 | $57.26 | $53.40 | 442,195 |
| 2019-07-19 | $57.58 | $57.62 | $57.15 | $57.18 | $53.32 | 397,900 |
| 2019-07-18 | $57.14 | $57.51 | $57.07 | $57.42 | $53.55 | 308,705 |
| 2019-07-17 | $57.66 | $57.68 | $57.17 | $57.18 | $53.32 | 397,747 |
| 2019-07-16 | $57.69 | $57.82 | $57.58 | $57.65 | $53.76 | 377,852 |
| 2019-07-15 | $57.86 | $57.89 | $57.66 | $57.74 | $53.85 | 1,012,902 |
| 2019-07-12 | $57.49 | $57.84 | $57.49 | $57.84 | $53.94 | 321,723 |
| 2019-07-11 | $57.36 | $57.48 | $57.21 | $57.43 | $53.56 | 278,462 |
| 2019-07-10 | $57.33 | $57.50 | $57.11 | $57.20 | $53.34 | 296,898 |
| 2019-07-09 | $56.89 | $57.15 | $56.86 | $57.13 | $53.28 | 425,960 |
| 2019-07-08 | $57.19 | $57.30 | $57.00 | $57.12 | $53.27 | 184,893 |
| 2019-07-05 | $57.33 | $57.48 | $57.04 | $57.43 | $53.56 | 268,761 |
| 2019-07-03 | $57.23 | $57.49 | $57.17 | $57.49 | $53.61 | 164,079 |
| 2019-07-02 | $57.03 | $57.08 | $56.78 | $57.05 | $53.20 | 547,866 |
| 2019-07-01 | $57.26 | $57.40 | $56.78 | $57.02 | $53.18 | 737,137 |
| 2019-06-28 | $56.44 | $56.68 | $56.37 | $56.65 | $52.83 | 475,516 |
| 2019-06-27 | $55.99 | $56.27 | $55.99 | $56.20 | $52.41 | 418,001 |
| 2019-06-26 | $56.07 | $56.17 | $55.90 | $55.92 | $52.15 | 332,451 |
| 2019-06-25 | $56.29 | $56.29 | $55.85 | $55.91 | $52.14 | 512,471 |
| 2019-06-24 | $56.44 | $56.48 | $56.20 | $56.24 | $52.45 | 341,003 |
| 2019-06-21 | $56.49 | $56.69 | $56.36 | $56.43 | $52.63 | 273,290 |
| 2019-06-20 | $56.52 | $56.58 | $56.05 | $56.50 | $52.69 | 720,694 |
| 2019-06-19 | $55.96 | $56.12 | $55.86 | $55.99 | $52.21 | 389,269 |
| 2019-06-18 | $55.58 | $56.18 | $55.54 | $55.91 | $52.14 | 462,209 |
| 2019-06-17 | $55.44 | $55.50 | $55.26 | $55.32 | $51.59 | 234,723 |
| 2019-06-14 | $55.76 | $55.86 | $55.50 | $55.71 | $51.64 | 1,309,863 |
| 2019-06-13 | $55.70 | $55.89 | $55.63 | $55.83 | $51.75 | 264,232 |
| 2019-06-12 | $55.58 | $55.67 | $55.41 | $55.50 | $51.45 | 333,554 |
| 2019-06-11 | $55.90 | $56.04 | $55.56 | $55.69 | $51.62 | 284,311 |
| 2019-06-10 | $55.67 | $55.92 | $55.56 | $55.61 | $51.55 | 348,867 |
| 2019-06-07 | $55.12 | $55.52 | $55.04 | $55.31 | $51.27 | 243,671 |
| 2019-06-06 | $54.62 | $55.07 | $54.52 | $54.95 | $50.94 | 314,634 |
| 2019-06-05 | $54.56 | $54.64 | $54.14 | $54.59 | $50.60 | 394,382 |
| 2019-06-04 | $53.54 | $54.33 | $53.54 | $54.33 | $50.36 | 457,670 |
| 2019-06-03 | $52.71 | $53.25 | $52.71 | $53.03 | $49.16 | 1,237,428 |
| 2019-05-31 | $52.83 | $53.00 | $52.66 | $52.68 | $48.83 | 680,665 |
| 2019-05-30 | $53.51 | $53.75 | $53.18 | $53.41 | $49.51 | 396,447 |
| 2019-05-29 | $53.37 | $53.57 | $53.06 | $53.41 | $49.51 | 610,329 |
| 2019-05-28 | $54.42 | $54.52 | $53.71 | $53.73 | $49.80 | 352,288 |
| 2019-05-24 | $54.54 | $54.62 | $54.20 | $54.39 | $50.42 | 361,738 |
| 2019-05-23 | $54.49 | $54.58 | $53.92 | $54.28 | $50.31 | 488,666 |
| 2019-05-22 | $55.11 | $55.20 | $54.86 | $54.96 | $50.94 | 642,513 |
| 2019-05-21 | $55.08 | $55.39 | $55.01 | $55.34 | $51.30 | 332,030 |
| 2019-05-20 | $54.74 | $55.02 | $54.59 | $54.78 | $50.78 | 419,995 |
| 2019-05-17 | $54.95 | $55.55 | $54.94 | $55.10 | $51.07 | 478,424 |
| 2019-05-16 | $55.14 | $55.72 | $55.14 | $55.37 | $51.32 | 382,014 |
| 2019-05-15 | $54.61 | $55.21 | $54.46 | $55.08 | $51.06 | 572,571 |
| 2019-05-14 | $54.65 | $55.27 | $54.51 | $54.96 | $50.94 | 574,419 |
| 2019-05-13 | $54.80 | $54.92 | $54.22 | $54.50 | $50.52 | 581,750 |
| 2019-05-10 | $55.50 | $56.05 | $54.80 | $55.92 | $51.83 | 585,125 |
| 2019-05-09 | $55.41 | $55.80 | $55.01 | $55.70 | $51.63 | 497,529 |
| 2019-05-08 | $55.83 | $56.22 | $55.73 | $55.84 | $51.76 | 547,963 |
| 2019-05-07 | $56.45 | $56.47 | $55.56 | $55.99 | $51.90 | 474,449 |
| 2019-05-06 | $56.27 | $57.00 | $56.22 | $56.94 | $52.78 | 837,150 |
| 2019-05-03 | $56.92 | $57.22 | $56.90 | $57.18 | $53.00 | 526,505 |
| 2019-05-02 | $56.77 | $57.02 | $56.39 | $56.67 | $52.53 | 630,124 |
| 2019-05-01 | $57.38 | $57.44 | $56.83 | $56.83 | $52.68 | 702,852 |
| 2019-04-30 | $57.03 | $57.15 | $56.66 | $57.11 | $52.94 | 1,094,298 |
| 2019-04-29 | $56.93 | $57.17 | $56.90 | $57.02 | $52.85 | 342,822 |
| 2019-04-26 | $56.51 | $56.89 | $56.50 | $56.85 | $52.70 | 423,462 |
| 2019-04-25 | $56.73 | $56.78 | $56.33 | $56.56 | $52.43 | 357,867 |
| 2019-04-24 | $57.01 | $57.06 | $56.83 | $56.90 | $52.74 | 392,737 |
| 2019-04-23 | $56.68 | $57.10 | $56.62 | $57.04 | $52.87 | 531,098 |
| 2019-04-22 | $56.59 | $56.65 | $56.51 | $56.60 | $52.46 | 332,703 |
| 2019-04-18 | $56.74 | $56.77 | $56.51 | $56.67 | $52.53 | 984,641 |
| 2019-04-17 | $56.79 | $56.82 | $56.51 | $56.65 | $52.51 | 394,314 |
| 2019-04-16 | $56.69 | $56.71 | $56.48 | $56.64 | $52.50 | 541,731 |
| 2019-04-15 | $56.56 | $56.66 | $56.35 | $56.49 | $52.36 | 797,027 |
| 2019-04-12 | $56.56 | $56.74 | $56.32 | $56.53 | $52.40 | 750,415 |
| 2019-04-11 | $56.19 | $56.35 | $56.03 | $56.15 | $52.05 | 519,705 |
| 2019-04-10 | $55.99 | $56.16 | $55.88 | $56.16 | $52.06 | 391,912 |
| 2019-04-09 | $56.17 | $56.17 | $55.82 | $55.90 | $51.82 | 391,325 |
| 2019-04-08 | $56.19 | $56.37 | $56.07 | $56.35 | $52.23 | 406,633 |
| 2019-04-05 | $56.03 | $56.27 | $55.98 | $56.27 | $52.16 | 372,183 |
| 2019-04-04 | $55.64 | $55.95 | $55.64 | $55.92 | $51.83 | 465,551 |
| 2019-04-03 | $55.71 | $55.86 | $55.48 | $55.61 | $51.55 | 927,676 |
| 2019-04-02 | $55.52 | $55.59 | $55.34 | $55.51 | $51.45 | 556,907 |
| 2019-04-01 | $55.19 | $55.59 | $55.15 | $55.55 | $51.49 | 1,243,671 |
| 2019-03-29 | $54.78 | $54.86 | $54.57 | $54.83 | $50.82 | 528,173 |
| 2019-03-28 | $54.33 | $54.55 | $54.10 | $54.45 | $50.47 | 418,022 |
| 2019-03-27 | $54.43 | $54.59 | $53.95 | $54.26 | $50.30 | 686,727 |
| 2019-03-26 | $54.37 | $54.67 | $54.14 | $54.43 | $50.45 | 565,703 |
| 2019-03-25 | $54.11 | $54.32 | $53.76 | $54.03 | $50.08 | 707,685 |
| 2019-03-22 | $55.02 | $55.14 | $54.14 | $54.20 | $50.24 | 983,682 |
| 2019-03-21 | $54.59 | $55.44 | $54.59 | $55.29 | $51.25 | 563,805 |
| 2019-03-20 | $55.13 | $55.20 | $54.63 | $54.71 | $50.71 | 598,539 |
| 2019-03-19 | $55.84 | $55.99 | $55.33 | $55.54 | $51.19 | 605,861 |
| 2019-03-18 | $55.32 | $55.68 | $55.32 | $55.66 | $51.30 | 375,303 |
| 2019-03-15 | $55.17 | $55.46 | $55.08 | $55.28 | $50.95 | 951,630 |
| 2019-03-14 | $55.05 | $55.19 | $54.97 | $55.07 | $50.76 | 510,492 |
| 2019-03-13 | $54.85 | $55.22 | $54.84 | $55.04 | $50.73 | 627,448 |
| 2019-03-12 | $54.62 | $54.83 | $54.61 | $54.67 | $50.39 | 737,814 |
| 2019-03-11 | $53.92 | $54.57 | $53.92 | $54.53 | $50.26 | 1,287,059 |
| 2019-03-08 | $53.37 | $53.76 | $53.35 | $53.74 | $49.53 | 491,156 |
| 2019-03-07 | $54.11 | $54.13 | $53.61 | $53.81 | $49.60 | 848,436 |
| 2019-03-06 | $54.60 | $54.60 | $54.16 | $54.19 | $49.95 | 1,251,955 |
| 2019-03-05 | $54.78 | $54.80 | $54.47 | $54.66 | $50.38 | 579,838 |
| 2019-03-04 | $55.21 | $55.25 | $54.28 | $54.75 | $50.46 | 1,297,499 |
| 2019-03-01 | $55.05 | $55.19 | $54.71 | $54.99 | $50.68 | 499,915 |
| 2019-02-28 | $54.90 | $54.90 | $54.64 | $54.66 | $50.38 | 443,490 |
| 2019-02-27 | $54.94 | $55.05 | $54.72 | $54.93 | $50.63 | 433,146 |
| 2019-02-26 | $55.11 | $55.27 | $55.02 | $55.02 | $50.71 | 422,793 |
| 2019-02-25 | $55.41 | $55.55 | $55.16 | $55.17 | $50.85 | 761,266 |
| 2019-02-22 | $55.00 | $55.12 | $54.88 | $55.08 | $50.77 | 494,315 |
| 2019-02-21 | $55.09 | $55.09 | $54.70 | $54.87 | $50.57 | 514,286 |
| 2019-02-20 | $54.95 | $55.26 | $54.91 | $55.18 | $50.86 | 458,724 |
| 2019-02-19 | $54.65 | $55.11 | $54.65 | $54.98 | $50.67 | 1,167,366 |
| 2019-02-15 | $54.52 | $54.81 | $54.48 | $54.80 | $50.51 | 476,121 |
| 2019-02-14 | $54.08 | $54.38 | $53.84 | $54.13 | $49.89 | 691,630 |
| 2019-02-13 | $54.25 | $54.50 | $54.21 | $54.35 | $50.09 | 545,289 |
| 2019-02-12 | $53.79 | $54.20 | $53.72 | $54.12 | $49.88 | 1,099,867 |
| 2019-02-11 | $53.52 | $53.52 | $53.31 | $53.44 | $49.26 | 441,200 |
| 2019-02-08 | $53.28 | $53.40 | $52.88 | $53.40 | $49.22 | 418,644 |
| 2019-02-07 | $53.72 | $53.76 | $53.12 | $53.49 | $49.30 | 590,069 |
| 2019-02-06 | $53.93 | $54.04 | $53.84 | $53.95 | $49.73 | 616,145 |
| 2019-02-05 | $53.93 | $54.04 | $53.73 | $54.00 | $49.77 | 504,086 |
| 2019-02-04 | $53.45 | $53.83 | $53.29 | $53.83 | $49.61 | 446,665 |
| 2019-02-01 | $53.48 | $53.69 | $53.31 | $53.48 | $49.29 | 757,249 |
| 2019-01-31 | $53.06 | $53.49 | $52.91 | $53.42 | $49.24 | 1,257,548 |
| 2019-01-30 | $52.86 | $53.35 | $52.50 | $53.13 | $48.97 | 645,408 |
| 2019-01-29 | $52.43 | $52.67 | $52.35 | $52.48 | $48.37 | 579,512 |
| 2019-01-28 | $52.23 | $52.43 | $51.99 | $52.41 | $48.31 | 2,199,962 |
| 2019-01-25 | $52.52 | $52.81 | $52.50 | $52.63 | $48.51 | 750,808 |
| 2019-01-24 | $52.01 | $52.23 | $51.84 | $52.15 | $48.07 | 823,469 |
| 2019-01-23 | $52.13 | $52.32 | $51.51 | $51.99 | $47.92 | 826,151 |
| 2019-01-22 | $52.35 | $52.36 | $51.63 | $51.95 | $47.88 | 4,376,962 |
| 2019-01-18 | $52.31 | $52.73 | $52.13 | $52.63 | $48.51 | 1,192,491 |
| 2019-01-17 | $51.25 | $52.06 | $51.25 | $51.90 | $47.84 | 3,617,191 |
| 2019-01-16 | $51.29 | $51.69 | $51.29 | $51.49 | $47.46 | 1,021,569 |
| 2019-01-15 | $50.86 | $51.24 | $50.80 | $51.17 | $47.16 | 662,168 |
| 2019-01-14 | $50.67 | $51.00 | $50.54 | $50.81 | $46.83 | 1,425,944 |
| 2019-01-11 | $50.78 | $51.07 | $50.61 | $51.02 | $47.02 | 2,425,787 |
| 2019-01-10 | $50.46 | $51.01 | $50.33 | $51.01 | $47.02 | 794,211 |
| 2019-01-09 | $50.70 | $50.93 | $50.41 | $50.73 | $46.76 | 677,714 |
| 2019-01-08 | $50.54 | $50.58 | $50.03 | $50.49 | $46.54 | 605,989 |
| 2019-01-07 | $49.71 | $50.40 | $49.51 | $50.07 | $46.15 | 1,047,586 |
| 2019-01-04 | $48.85 | $49.82 | $48.81 | $49.71 | $45.82 | 727,733 |
| 2019-01-03 | $48.91 | $48.92 | $48.09 | $48.21 | $44.43 | 913,900 |
| 2019-01-02 | $48.45 | $49.48 | $48.32 | $49.32 | $45.46 | 1,402,086 |
| 2018-12-31 | $49.03 | $49.17 | $48.58 | $49.09 | $45.25 | 2,289,072 |
| 2018-12-28 | $49.05 | $49.39 | $48.55 | $48.69 | $44.88 | 3,516,810 |
| 2018-12-27 | $47.78 | $48.75 | $47.06 | $48.75 | $44.93 | 3,206,606 |
| 2018-12-26 | $46.59 | $48.39 | $46.00 | $48.37 | $44.58 | 2,852,101 |
| 2018-12-24 | $47.42 | $47.42 | $45.08 | $46.36 | $42.73 | 1,797,456 |
| 2018-12-21 | $48.48 | $49.12 | $47.43 | $47.57 | $43.84 | 3,605,729 |
| 2018-12-20 | $48.83 | $49.11 | $47.86 | $48.31 | $44.53 | 3,384,045 |
| 2018-12-19 | $49.74 | $50.47 | $48.72 | $48.99 | $45.15 | 1,641,952 |
| 2018-12-18 | $50.23 | $50.39 | $49.36 | $49.65 | $45.76 | 3,129,380 |
| 2018-12-17 | $50.72 | $50.91 | $49.62 | $49.90 | $45.99 | 1,840,957 |
| 2018-12-14 | $51.57 | $51.82 | $51.07 | $51.22 | $46.88 | 1,119,299 |
| 2018-12-13 | $52.22 | $52.32 | $51.76 | $51.98 | $47.58 | 1,092,123 |
| 2018-12-12 | $52.52 | $52.66 | $52.05 | $52.07 | $47.66 | 829,463 |
| 2018-12-11 | $52.64 | $52.74 | $51.65 | $51.88 | $47.49 | 4,989,531 |
| 2018-12-10 | $52.30 | $52.30 | $51.06 | $52.01 | $47.60 | 1,344,767 |
| 2018-12-07 | $53.24 | $53.55 | $52.09 | $52.24 | $47.82 | 1,687,776 |
| 2018-12-06 | $52.89 | $53.22 | $51.91 | $53.22 | $48.71 | 1,785,921 |
| 2018-12-04 | $55.07 | $55.08 | $53.44 | $53.49 | $48.96 | 779,876 |
| 2018-12-03 | $55.34 | $55.34 | $54.72 | $55.12 | $50.45 | 1,299,168 |
| 2018-11-30 | $54.29 | $54.74 | $54.27 | $54.66 | $50.03 | 565,114 |
| 2018-11-29 | $54.32 | $54.64 | $54.10 | $54.33 | $49.73 | 520,426 |
| 2018-11-28 | $53.65 | $54.44 | $53.44 | $54.41 | $49.80 | 652,737 |
| 2018-11-27 | $53.25 | $53.62 | $53.22 | $53.62 | $49.08 | 661,381 |
| 2018-11-26 | $53.22 | $53.53 | $53.20 | $53.44 | $48.91 | 723,268 |
| 2018-11-23 | $52.80 | $53.07 | $52.68 | $52.84 | $48.36 | 367,977 |
| 2018-11-21 | $53.10 | $53.57 | $53.10 | $53.19 | $48.68 | 631,191 |
| 2018-11-20 | $53.63 | $53.68 | $52.87 | $53.01 | $48.52 | 638,743 |
| 2018-11-19 | $54.29 | $54.48 | $53.88 | $54.10 | $49.52 | 498,850 |
| 2018-11-16 | $54.10 | $54.56 | $54.02 | $54.39 | $49.78 | 365,960 |
| 2018-11-15 | $53.49 | $54.21 | $53.16 | $54.16 | $49.57 | 721,389 |
| 2018-11-14 | $54.36 | $54.53 | $53.38 | $53.77 | $49.22 | 427,009 |
| 2018-11-13 | $54.31 | $54.63 | $53.95 | $54.09 | $49.51 | 826,889 |
| 2018-11-12 | $54.96 | $54.96 | $54.09 | $54.16 | $49.57 | 421,687 |
| 2018-11-09 | $55.07 | $55.14 | $54.65 | $54.91 | $50.26 | 337,917 |
| 2018-11-08 | $55.27 | $55.49 | $55.06 | $55.25 | $50.57 | 574,788 |
| 2018-11-07 | $55.01 | $55.40 | $54.67 | $55.40 | $50.71 | 499,728 |
| 2018-11-06 | $54.17 | $54.62 | $54.17 | $54.56 | $49.94 | 1,033,182 |
| 2018-11-05 | $53.79 | $54.39 | $53.79 | $54.29 | $49.69 | 987,447 |
| 2018-11-02 | $54.07 | $54.15 | $53.19 | $53.63 | $49.09 | 565,862 |
| 2018-11-01 | $53.37 | $53.80 | $53.37 | $53.76 | $49.21 | 628,589 |
| 2018-10-31 | $53.47 | $53.76 | $53.25 | $53.25 | $48.74 | 610,962 |
| 2018-10-30 | $52.37 | $53.13 | $52.25 | $53.10 | $48.60 | 622,514 |
| 2018-10-29 | $52.61 | $53.05 | $51.62 | $52.19 | $47.77 | 464,483 |
| 2018-10-26 | $52.20 | $52.58 | $51.62 | $52.03 | $47.62 | 755,799 |
| 2018-10-25 | $52.55 | $53.10 | $52.30 | $52.75 | $48.28 | 446,494 |
| 2018-10-24 | $53.53 | $53.53 | $52.12 | $52.23 | $47.81 | 1,660,110 |
| 2018-10-23 | $53.14 | $53.81 | $52.80 | $53.55 | $49.01 | 659,877 |
| 2018-10-22 | $54.44 | $54.52 | $53.84 | $53.90 | $49.33 | 449,873 |
| 2018-10-19 | $54.40 | $54.80 | $54.29 | $54.41 | $49.80 | 287,473 |
| 2018-10-18 | $54.78 | $54.98 | $54.11 | $54.35 | $49.75 | 362,102 |
| 2018-10-17 | $54.80 | $55.03 | $54.31 | $54.82 | $50.18 | 418,019 |
| 2018-10-16 | $54.19 | $54.85 | $54.08 | $54.82 | $50.18 | 724,024 |
| 2018-10-15 | $54.04 | $54.42 | $53.98 | $53.98 | $49.41 | 1,651,181 |
| 2018-10-12 | $54.43 | $54.45 | $53.16 | $54.04 | $49.46 | 575,183 |
| 2018-10-11 | $54.98 | $55.12 | $53.58 | $53.76 | $49.21 | 742,109 |
| 2018-10-10 | $56.59 | $56.59 | $55.18 | $55.19 | $50.52 | 437,000 |
| 2018-10-09 | $56.64 | $56.81 | $56.44 | $56.59 | $51.80 | 311,778 |
| 2018-10-08 | $56.42 | $56.82 | $56.38 | $56.72 | $51.92 | 258,077 |
| 2018-10-05 | $56.72 | $56.82 | $56.27 | $56.44 | $51.66 | 407,036 |
| 2018-10-04 | $56.69 | $56.81 | $56.34 | $56.65 | $51.85 | 348,964 |
| 2018-10-03 | $56.92 | $56.97 | $56.66 | $56.70 | $51.90 | 218,862 |
| 2018-10-02 | $56.46 | $56.76 | $56.43 | $56.69 | $51.89 | 244,094 |
| 2018-10-01 | $56.60 | $56.80 | $56.44 | $56.58 | $51.79 | 258,283 |
| 2018-09-28 | $56.22 | $56.55 | $56.20 | $56.38 | $51.60 | 260,590 |
| 2018-09-27 | $56.40 | $56.74 | $56.35 | $56.39 | $51.61 | 333,061 |
| 2018-09-26 | $56.85 | $56.91 | $56.38 | $56.42 | $51.64 | 347,933 |
| 2018-09-25 | $57.31 | $57.41 | $57.03 | $57.08 | $51.95 | 359,201 |
| 2018-09-24 | $57.56 | $57.73 | $57.17 | $57.22 | $52.08 | 309,458 |
| 2018-09-21 | $57.84 | $57.84 | $57.63 | $57.68 | $52.50 | 247,888 |
| 2018-09-20 | $57.36 | $57.68 | $57.36 | $57.63 | $52.45 | 271,712 |
| 2018-09-19 | $57.09 | $57.37 | $57.09 | $57.25 | $52.11 | 227,216 |
| 2018-09-18 | $56.86 | $57.15 | $56.79 | $57.01 | $51.89 | 287,026 |
| 2018-09-17 | $56.91 | $56.98 | $56.77 | $56.84 | $51.74 | 285,668 |
| 2018-09-14 | $56.71 | $56.91 | $56.67 | $56.82 | $51.72 | 866,362 |
| 2018-09-13 | $56.71 | $56.85 | $56.62 | $56.75 | $51.65 | 212,973 |
| 2018-09-12 | $56.63 | $56.80 | $56.57 | $56.64 | $51.55 | 310,851 |
| 2018-09-11 | $56.44 | $56.68 | $56.29 | $56.53 | $51.45 | 294,186 |
| 2018-09-10 | $56.61 | $56.79 | $56.49 | $56.53 | $51.45 | 279,272 |
| 2018-09-07 | $56.33 | $56.51 | $56.23 | $56.37 | $51.31 | 3,617,439 |
| 2018-09-06 | $56.73 | $56.77 | $56.39 | $56.56 | $51.48 | 357,629 |
| 2018-09-05 | $56.27 | $56.70 | $56.27 | $56.65 | $51.56 | 241,367 |
| 2018-09-04 | $56.50 | $56.54 | $56.27 | $56.45 | $51.38 | 785,048 |
| 2018-08-31 | $56.49 | $56.59 | $56.30 | $56.52 | $51.44 | 218,730 |
| 2018-08-30 | $56.86 | $56.86 | $56.50 | $56.58 | $51.50 | 223,272 |
| 2018-08-29 | $56.73 | $57.00 | $56.67 | $56.91 | $51.80 | 1,268,479 |
| 2018-08-28 | $56.83 | $56.96 | $56.74 | $56.80 | $51.70 | 262,608 |
| 2018-08-27 | $56.71 | $56.90 | $56.69 | $56.81 | $51.71 | 241,409 |
| 2018-08-24 | $56.30 | $56.53 | $56.30 | $56.49 | $51.42 | 291,300 |
| 2018-08-23 | $56.41 | $56.41 | $56.19 | $56.20 | $51.15 | 226,844 |
| 2018-08-22 | $56.48 | $56.55 | $56.40 | $56.42 | $51.35 | 280,541 |
| 2018-08-21 | $56.41 | $56.74 | $56.41 | $56.52 | $51.44 | 353,621 |
| 2018-08-20 | $56.26 | $56.43 | $56.21 | $56.39 | $51.33 | 646,366 |
| 2018-08-17 | $55.76 | $56.25 | $55.76 | $56.13 | $51.09 | 235,341 |
| 2018-08-16 | $55.46 | $55.98 | $55.46 | $55.85 | $50.83 | 239,730 |
| 2018-08-15 | $55.38 | $55.38 | $54.97 | $55.26 | $50.30 | 245,294 |
| 2018-08-14 | $55.32 | $55.70 | $55.32 | $55.63 | $50.63 | 178,712 |
| 2018-08-13 | $55.53 | $55.63 | $55.17 | $55.22 | $50.26 | 272,317 |
| 2018-08-10 | $55.52 | $55.73 | $55.45 | $55.56 | $50.57 | 193,007 |
| 2018-08-09 | $56.14 | $56.15 | $55.91 | $55.94 | $50.92 | 205,509 |
| 2018-08-08 | $56.12 | $56.17 | $56.00 | $56.10 | $51.06 | 345,615 |
| 2018-08-07 | $56.05 | $56.29 | $56.05 | $56.15 | $51.11 | 526,869 |
| 2018-08-06 | $55.92 | $56.12 | $55.81 | $56.00 | $50.97 | 256,878 |
| 2018-08-03 | $55.58 | $55.86 | $55.52 | $55.86 | $50.84 | 241,068 |
| 2018-08-02 | $55.23 | $55.53 | $55.06 | $55.51 | $50.52 | 246,300 |
| 2018-08-01 | $55.75 | $55.75 | $55.35 | $55.43 | $50.45 | 324,906 |
| 2018-07-31 | $55.79 | $55.86 | $55.61 | $55.74 | $50.73 | 255,950 |
| 2018-07-30 | $55.54 | $55.74 | $55.40 | $55.57 | $50.58 | 266,885 |
| 2018-07-27 | $55.53 | $55.65 | $55.31 | $55.44 | $50.46 | 327,250 |
| 2018-07-26 | $55.36 | $55.72 | $55.36 | $55.60 | $50.61 | 239,187 |
| 2018-07-25 | $55.05 | $55.37 | $54.91 | $55.30 | $50.33 | 300,797 |
| 2018-07-24 | $54.99 | $55.20 | $54.92 | $55.04 | $50.10 | 292,654 |
| 2018-07-23 | $54.79 | $54.93 | $54.66 | $54.86 | $49.93 | 445,093 |
| 2018-07-20 | $54.87 | $54.87 | $54.72 | $54.75 | $49.83 | 258,172 |
| 2018-07-19 | $54.87 | $55.04 | $54.75 | $54.91 | $49.98 | 1,003,682 |
| 2018-07-18 | $54.79 | $55.07 | $54.79 | $55.03 | $50.09 | 238,778 |
| 2018-07-17 | $54.63 | $54.93 | $54.63 | $54.81 | $49.89 | 239,529 |
| 2018-07-16 | $54.67 | $54.79 | $54.56 | $54.79 | $49.87 | 462,097 |
| 2018-07-13 | $54.69 | $54.87 | $54.59 | $54.70 | $49.79 | 295,267 |
| 2018-07-12 | $54.88 | $54.88 | $54.55 | $54.74 | $49.82 | 339,250 |
| 2018-07-11 | $54.76 | $54.80 | $54.44 | $54.48 | $49.59 | 342,839 |
| 2018-07-10 | $54.84 | $55.04 | $54.84 | $55.03 | $50.09 | 270,009 |
| 2018-07-09 | $54.78 | $54.85 | $54.42 | $54.80 | $49.88 | 269,641 |
| 2018-07-06 | $53.98 | $54.40 | $53.84 | $54.31 | $49.43 | 300,807 |
| 2018-07-05 | $53.94 | $53.97 | $53.61 | $53.95 | $49.10 | 277,429 |
| 2018-07-03 | $53.88 | $54.00 | $53.54 | $53.63 | $48.81 | 225,730 |
| 2018-07-02 | $53.39 | $53.64 | $53.25 | $53.63 | $48.81 | 382,652 |
| 2018-06-29 | $53.91 | $54.18 | $53.65 | $53.68 | $48.86 | 525,366 |
| 2018-06-28 | $53.38 | $53.77 | $53.23 | $53.64 | $48.82 | 357,784 |
| 2018-06-27 | $53.67 | $54.14 | $53.42 | $53.42 | $48.62 | 288,222 |
| 2018-06-26 | $53.67 | $53.83 | $53.47 | $53.68 | $48.86 | 195,946 |
| 2018-06-25 | $54.33 | $54.33 | $53.64 | $53.97 | $48.82 | 684,173 |
| 2018-06-22 | $54.44 | $54.69 | $54.44 | $54.44 | $49.25 | 255,246 |
| 2018-06-21 | $54.50 | $54.50 | $54.07 | $54.15 | $48.98 | 189,212 |
| 2018-06-20 | $54.58 | $54.59 | $54.37 | $54.46 | $49.26 | 263,453 |
| 2018-06-19 | $54.04 | $54.50 | $54.04 | $54.44 | $49.25 | 260,556 |
| 2018-06-18 | $54.38 | $54.64 | $54.36 | $54.58 | $49.37 | 808,368 |
| 2018-06-15 | $54.59 | $54.78 | $54.32 | $54.73 | $49.51 | 292,470 |
| 2018-06-14 | $55.07 | $55.07 | $54.70 | $54.77 | $49.55 | 272,772 |
| 2018-06-13 | $55.04 | $55.13 | $54.80 | $54.80 | $49.57 | 316,895 |
| 2018-06-12 | $55.29 | $55.29 | $54.93 | $55.07 | $49.82 | 205,157 |
| 2018-06-11 | $55.02 | $55.26 | $55.02 | $55.12 | $49.86 | 1,803,289 |
| 2018-06-08 | $54.75 | $55.03 | $54.72 | $55.03 | $49.78 | 195,249 |
| 2018-06-07 | $54.77 | $54.95 | $54.68 | $54.84 | $49.61 | 235,213 |
| 2018-06-06 | $54.13 | $54.61 | $54.13 | $54.61 | $49.40 | 236,699 |
| 2018-06-05 | $54.17 | $54.17 | $53.94 | $54.10 | $48.94 | 196,618 |
| 2018-06-04 | $54.27 | $54.37 | $54.08 | $54.15 | $48.98 | 279,056 |
| 2018-06-01 | $54.04 | $54.15 | $53.97 | $54.04 | $48.88 | 434,324 |
| 2018-05-31 | $54.02 | $54.02 | $53.53 | $53.65 | $48.53 | 280,183 |
| 2018-05-30 | $53.65 | $54.25 | $53.62 | $54.15 | $48.98 | 274,766 |
| 2018-05-29 | $53.61 | $53.77 | $53.03 | $53.29 | $48.21 | 418,800 |
| 2018-05-25 | $54.17 | $54.17 | $53.89 | $54.07 | $48.91 | 264,133 |
| 2018-05-24 | $54.31 | $54.39 | $53.95 | $54.30 | $49.12 | 235,484 |
| 2018-05-23 | $54.23 | $54.47 | $54.13 | $54.47 | $49.27 | 456,409 |
| 2018-05-22 | $54.83 | $54.91 | $54.51 | $54.54 | $49.34 | 269,846 |
| 2018-05-21 | $54.56 | $54.72 | $54.51 | $54.63 | $49.42 | 264,023 |
| 2018-05-18 | $54.42 | $54.44 | $54.22 | $54.25 | $49.07 | 168,920 |
| 2018-05-17 | $54.46 | $54.66 | $54.31 | $54.50 | $49.30 | 235,454 |
| 2018-05-16 | $54.13 | $54.54 | $54.13 | $54.42 | $49.23 | 200,536 |
| 2018-05-15 | $54.22 | $54.25 | $53.99 | $54.18 | $49.01 | 290,278 |
| 2018-05-14 | $54.51 | $54.56 | $54.28 | $54.34 | $49.16 | 181,946 |
| 2018-05-11 | $54.28 | $54.44 | $54.16 | $54.31 | $49.13 | 198,072 |
| 2018-05-10 | $53.89 | $54.24 | $53.76 | $54.16 | $48.99 | 246,772 |
| 2018-05-09 | $53.41 | $53.77 | $53.33 | $53.68 | $48.56 | 265,783 |
| 2018-05-08 | $53.21 | $53.26 | $52.86 | $53.19 | $48.12 | 244,111 |
| 2018-05-07 | $53.30 | $53.44 | $53.09 | $53.19 | $48.12 | 203,254 |
| 2018-05-04 | $52.37 | $53.29 | $52.22 | $53.12 | $48.05 | 244,582 |
| 2018-05-03 | $52.69 | $52.69 | $51.93 | $52.53 | $47.52 | 357,231 |
| 2018-05-02 | $53.04 | $53.26 | $52.72 | $52.76 | $47.73 | 546,143 |
| 2018-05-01 | $53.29 | $53.29 | $52.75 | $53.25 | $48.17 | 541,023 |
| 2018-04-30 | $54.08 | $54.11 | $53.37 | $53.38 | $48.29 | 266,131 |
| 2018-04-27 | $53.67 | $53.99 | $53.67 | $53.90 | $48.76 | 375,548 |
| 2018-04-26 | $53.59 | $54.00 | $53.48 | $53.83 | $48.69 | 335,717 |
| 2018-04-25 | $53.35 | $53.71 | $53.07 | $53.61 | $48.50 | 240,404 |
| 2018-04-24 | $54.13 | $54.21 | $53.13 | $53.49 | $48.39 | 339,620 |
| 2018-04-23 | $53.91 | $53.94 | $53.61 | $53.86 | $48.72 | 263,313 |
| 2018-04-20 | $54.13 | $54.19 | $53.56 | $53.77 | $48.64 | 243,051 |
| 2018-04-19 | $54.22 | $54.22 | $54.22 | $54.22 | $49.05 | 252,104 |
| 2018-04-18 | $54.40 | $54.48 | $54.21 | $54.22 | $49.05 | 238,014 |
| 2018-04-17 | $54.32 | $54.32 | $54.08 | $54.20 | $49.03 | 236,140 |
| 2018-04-16 | $53.75 | $54.13 | $53.66 | $53.94 | $48.79 | 727,523 |
| 2018-04-13 | $53.98 | $53.98 | $53.29 | $53.50 | $48.40 | 250,155 |
| 2018-04-12 | $53.43 | $53.84 | $53.43 | $53.60 | $48.49 | 243,701 |
| 2018-04-11 | $53.12 | $53.52 | $53.12 | $53.23 | $48.15 | 337,315 |
| 2018-04-10 | $53.42 | $53.68 | $53.16 | $53.49 | $48.39 | 286,942 |
| 2018-04-09 | $52.91 | $53.42 | $52.64 | $52.68 | $47.65 | 317,336 |
| 2018-04-06 | $53.29 | $53.49 | $52.14 | $52.56 | $47.55 | 420,590 |
| 2018-04-05 | $53.38 | $53.79 | $53.33 | $53.65 | $48.53 | 239,963 |
| 2018-04-04 | $51.93 | $53.29 | $51.92 | $53.19 | $48.12 | 349,651 |
| 2018-04-03 | $52.23 | $52.74 | $51.95 | $52.68 | $47.65 | 326,262 |
| 2018-04-02 | $52.92 | $53.03 | $51.41 | $51.95 | $46.99 | 357,418 |
| 2018-03-29 | $52.77 | $53.31 | $52.65 | $53.12 | $48.05 | 367,295 |
| 2018-03-28 | $52.63 | $52.84 | $52.30 | $52.46 | $47.46 | 743,063 |
| 2018-03-27 | $53.14 | $53.36 | $52.15 | $52.40 | $47.40 | 340,165 |
| 2018-03-26 | $52.57 | $53.00 | $52.06 | $52.98 | $47.93 | 731,143 |
| 2018-03-23 | $52.90 | $52.90 | $51.73 | $51.81 | $46.87 | 356,447 |
| 2018-03-22 | $53.75 | $53.83 | $52.74 | $52.81 | $47.77 | 262,045 |
| 2018-03-21 | $54.37 | $54.88 | $54.30 | $54.41 | $48.93 | 238,753 |
| 2018-03-20 | $54.42 | $54.60 | $54.23 | $54.30 | $48.83 | 221,407 |
| 2018-03-19 | $54.92 | $54.97 | $54.03 | $54.37 | $48.89 | 233,811 |
| 2018-03-16 | $54.79 | $55.25 | $54.79 | $54.99 | $49.45 | 265,064 |
| 2018-03-15 | $55.04 | $55.13 | $54.70 | $54.79 | $49.27 | 653,744 |
| 2018-03-14 | $55.46 | $55.51 | $54.80 | $54.85 | $49.33 | 240,979 |
| 2018-03-13 | $55.75 | $55.93 | $55.20 | $55.35 | $49.78 | 216,734 |
| 2018-03-12 | $55.86 | $55.93 | $55.54 | $55.63 | $50.03 | 310,476 |
| 2018-03-09 | $55.10 | $55.73 | $55.05 | $55.72 | $50.11 | 271,241 |
| 2018-03-08 | $54.74 | $54.85 | $54.47 | $54.83 | $49.31 | 249,869 |
| 2018-03-07 | $54.31 | $54.74 | $54.25 | $54.68 | $49.17 | 370,551 |
| 2018-03-06 | $54.81 | $54.90 | $54.50 | $54.85 | $49.33 | 254,242 |
| 2018-03-05 | $53.89 | $54.85 | $53.81 | $54.71 | $49.20 | 275,245 |
| 2018-03-02 | $53.41 | $54.16 | $53.31 | $54.07 | $48.63 | 289,336 |
| 2018-03-01 | $54.46 | $54.80 | $53.52 | $53.80 | $48.38 | 386,704 |
| 2018-02-28 | $55.43 | $55.43 | $54.38 | $54.40 | $48.92 | 251,506 |
| 2018-02-27 | $55.96 | $56.12 | $55.13 | $55.14 | $49.59 | 1,317,527 |
| 2018-02-26 | $55.44 | $55.91 | $55.35 | $55.86 | $50.23 | 268,256 |
| 2018-02-23 | $54.78 | $55.29 | $54.67 | $55.26 | $49.70 | 200,528 |
| 2018-02-22 | $54.59 | $55.06 | $54.36 | $54.46 | $48.98 | 245,533 |
| 2018-02-21 | $54.86 | $55.32 | $54.42 | $54.44 | $48.96 | 257,293 |
| 2018-02-20 | $55.11 | $55.19 | $54.64 | $54.81 | $49.29 | 226,031 |
| 2018-02-16 | $55.20 | $55.72 | $55.12 | $55.31 | $49.74 | 321,507 |
| 2018-02-15 | $55.17 | $55.22 | $54.55 | $55.22 | $49.66 | 288,159 |
| 2018-02-14 | $53.80 | $54.81 | $53.77 | $54.76 | $49.25 | 289,780 |
| 2018-02-13 | $53.70 | $54.19 | $53.60 | $54.07 | $48.63 | 289,410 |
| 2018-02-12 | $53.61 | $54.27 | $53.38 | $53.91 | $48.48 | 314,482 |
| 2018-02-09 | $53.16 | $53.68 | $51.74 | $53.34 | $47.97 | 436,864 |
| 2018-02-08 | $54.61 | $54.61 | $52.70 | $52.78 | $47.47 | 393,541 |
| 2018-02-07 | $54.54 | $55.30 | $54.50 | $54.53 | $49.04 | 411,798 |
| 2018-02-06 | $53.19 | $54.81 | $52.69 | $54.70 | $49.19 | 922,554 |
| 2018-02-05 | $55.73 | $56.18 | $53.75 | $53.92 | $48.49 | 570,059 |
| 2018-02-02 | $57.16 | $57.28 | $56.26 | $56.29 | $50.62 | 360,675 |
| 2018-02-01 | $57.41 | $57.77 | $57.35 | $57.62 | $51.82 | 315,418 |
| 2018-01-31 | $57.76 | $57.82 | $57.29 | $57.54 | $51.75 | 282,000 |
| 2018-01-30 | $57.94 | $58.08 | $57.60 | $57.63 | $51.83 | 466,494 |
| 2018-01-29 | $58.57 | $58.64 | $58.26 | $58.30 | $52.43 | 1,019,421 |
| 2018-01-26 | $58.32 | $58.63 | $58.24 | $58.63 | $52.73 | 367,216 |
| 2018-01-25 | $58.39 | $58.39 | $58.02 | $58.18 | $52.32 | 241,709 |
| 2018-01-24 | $58.17 | $58.42 | $57.96 | $58.19 | $52.33 | 581,960 |
| 2018-01-23 | $58.05 | $58.16 | $57.89 | $58.11 | $52.26 | 323,415 |
| 2018-01-22 | $57.55 | $58.05 | $57.55 | $58.05 | $52.20 | 621,624 |
| 2018-01-19 | $57.34 | $57.60 | $57.33 | $57.60 | $51.80 | 460,287 |
| 2018-01-18 | $57.50 | $57.57 | $57.26 | $57.33 | $51.56 | 627,028 |
| 2018-01-17 | $57.34 | $57.63 | $57.08 | $57.48 | $51.69 | 320,848 |
| 2018-01-16 | $57.64 | $57.68 | $56.98 | $57.12 | $51.37 | 1,638,843 |
| 2018-01-12 | $57.12 | $57.41 | $57.12 | $57.36 | $51.58 | 518,406 |
| 2018-01-11 | $56.58 | $57.03 | $56.57 | $57.01 | $51.27 | 452,505 |
| 2018-01-10 | $56.41 | $56.66 | $56.34 | $56.53 | $50.84 | 271,572 |
| 2018-01-09 | $56.58 | $56.75 | $56.52 | $56.52 | $50.83 | 604,704 |
| 2018-01-08 | $56.39 | $56.52 | $56.25 | $56.50 | $50.81 | 621,081 |
| 2018-01-05 | $56.42 | $56.42 | $56.16 | $56.40 | $50.72 | 430,787 |
| 2018-01-04 | $56.10 | $56.33 | $55.95 | $56.24 | $50.58 | 703,654 |
| 2018-01-03 | $55.77 | $55.98 | $55.74 | $55.91 | $50.28 | 246,977 |
| 2018-01-02 | $55.62 | $55.73 | $55.45 | $55.69 | $50.08 | 575,489 |
| 2017-12-29 | $55.75 | $55.76 | $55.37 | $55.40 | $49.82 | 376,133 |
| 2017-12-28 | $55.60 | $55.65 | $55.45 | $55.60 | $50.00 | 435,330 |
| 2017-12-27 | $55.55 | $55.55 | $55.41 | $55.50 | $49.91 | 394,206 |
| 2017-12-26 | $55.50 | $55.65 | $55.45 | $55.51 | $49.92 | 406,905 |
| 2017-12-22 | $55.54 | $55.55 | $55.37 | $55.47 | $49.88 | 439,672 |
| 2017-12-21 | $55.36 | $55.60 | $55.25 | $55.47 | $49.88 | 563,106 |
| 2017-12-20 | $55.39 | $55.48 | $55.15 | $55.22 | $49.66 | 615,749 |
| 2017-12-19 | $55.55 | $55.55 | $55.16 | $55.16 | $49.61 | 445,695 |
| 2017-12-18 | $55.60 | $55.77 | $55.52 | $55.58 | $49.74 | 554,500 |
| 2017-12-15 | $55.11 | $55.44 | $55.04 | $55.23 | $49.43 | 1,196,148 |
| 2017-12-14 | $55.23 | $55.24 | $54.82 | $54.82 | $49.06 | 413,046 |
| 2017-12-13 | $55.37 | $55.42 | $55.16 | $55.16 | $49.37 | 477,070 |
| 2017-12-12 | $55.21 | $55.40 | $55.13 | $55.27 | $49.46 | 353,816 |
| 2017-12-11 | $55.06 | $55.13 | $54.98 | $55.13 | $49.34 | 522,041 |
| 2017-12-08 | $54.91 | $55.00 | $54.70 | $54.99 | $49.21 | 552,883 |
| 2017-12-07 | $54.55 | $54.76 | $54.50 | $54.68 | $48.94 | 412,993 |
| 2017-12-06 | $54.74 | $54.74 | $54.52 | $54.58 | $48.85 | 396,105 |
| 2017-12-05 | $55.15 | $55.19 | $54.66 | $54.74 | $48.99 | 258,222 |
| 2017-12-04 | $55.18 | $55.44 | $55.03 | $55.03 | $49.25 | 409,502 |
| 2017-12-01 | $54.80 | $54.90 | $53.90 | $54.73 | $48.98 | 537,070 |
| 2017-11-30 | $54.61 | $55.09 | $54.51 | $54.80 | $49.04 | 368,489 |
| 2017-11-29 | $54.04 | $54.48 | $53.99 | $54.39 | $48.68 | 352,442 |
| 2017-11-28 | $53.29 | $53.95 | $53.21 | $53.94 | $48.27 | 360,511 |
| 2017-11-27 | $53.27 | $53.30 | $53.13 | $53.16 | $47.58 | 337,421 |
| 2017-11-24 | $53.34 | $53.34 | $53.23 | $53.23 | $47.63 | 163,783 |
| 2017-11-22 | $53.26 | $53.32 | $53.18 | $53.19 | $47.60 | 261,800 |
| 2017-11-21 | $53.13 | $53.29 | $53.13 | $53.24 | $47.65 | 299,037 |
| 2017-11-20 | $52.90 | $53.08 | $52.85 | $52.99 | $47.42 | 280,497 |
| 2017-11-17 | $52.95 | $53.01 | $52.82 | $52.94 | $47.38 | 424,513 |
| 2017-11-16 | $52.76 | $53.07 | $52.67 | $52.98 | $47.41 | 319,547 |
| 2017-11-15 | $52.57 | $52.68 | $52.32 | $52.55 | $47.03 | 266,807 |
| 2017-11-14 | $52.77 | $52.77 | $52.51 | $52.76 | $47.22 | 243,545 |
| 2017-11-13 | $52.75 | $52.93 | $52.65 | $52.86 | $47.31 | 219,978 |
| 2017-11-10 | $52.88 | $52.88 | $52.74 | $52.82 | $47.27 | 307,806 |
| 2017-11-09 | $52.79 | $52.94 | $52.57 | $52.89 | $47.33 | 346,238 |
| 2017-11-08 | $52.93 | $53.01 | $52.79 | $52.96 | $47.40 | 254,055 |
| 2017-11-07 | $53.12 | $53.23 | $52.89 | $52.96 | $47.40 | 383,710 |
| 2017-11-06 | $53.08 | $53.15 | $53.00 | $53.12 | $47.54 | 256,196 |
| 2017-11-03 | $53.10 | $53.14 | $53.00 | $53.08 | $47.50 | 184,039 |
| 2017-11-02 | $53.11 | $53.14 | $52.84 | $53.11 | $47.53 | 289,485 |
| 2017-11-01 | $53.17 | $53.32 | $53.02 | $53.12 | $47.54 | 198,784 |
| 2017-10-31 | $53.01 | $53.06 | $52.92 | $52.97 | $47.41 | 297,652 |
| 2017-10-30 | $53.06 | $53.08 | $52.86 | $52.88 | $47.33 | 201,381 |
| 2017-10-27 | $53.15 | $53.19 | $52.87 | $53.17 | $47.58 | 205,831 |
| 2017-10-26 | $53.26 | $53.36 | $53.18 | $53.21 | $47.62 | 252,025 |
| 2017-10-25 | $53.35 | $53.37 | $52.83 | $53.11 | $47.53 | 235,326 |
| 2017-10-24 | $53.38 | $53.45 | $53.32 | $53.36 | $47.75 | 222,296 |
| 2017-10-23 | $53.47 | $53.47 | $53.22 | $53.24 | $47.65 | 192,518 |
| 2017-10-20 | $53.28 | $53.37 | $53.17 | $53.37 | $47.76 | 227,283 |
| 2017-10-19 | $52.81 | $53.02 | $52.70 | $53.02 | $47.45 | 442,454 |
| 2017-10-18 | $52.96 | $52.97 | $52.86 | $52.93 | $47.37 | 186,366 |
| 2017-10-17 | $52.90 | $52.90 | $52.75 | $52.84 | $47.29 | 857,064 |
| 2017-10-16 | $52.91 | $52.96 | $52.82 | $52.90 | $47.34 | 190,049 |
| 2017-10-13 | $52.87 | $52.92 | $52.73 | $52.80 | $47.25 | 196,846 |
| 2017-10-12 | $52.93 | $53.01 | $52.77 | $52.82 | $47.27 | 1,756,336 |
| 2017-10-11 | $53.02 | $53.02 | $52.90 | $52.99 | $47.42 | 216,601 |
| 2017-10-10 | $52.89 | $53.03 | $52.88 | $52.97 | $47.41 | 134,674 |
| 2017-10-09 | $53.05 | $53.07 | $52.70 | $52.75 | $47.21 | 231,365 |
| 2017-10-06 | $53.04 | $53.04 | $52.85 | $52.95 | $47.39 | 262,466 |
| 2017-10-05 | $52.94 | $53.16 | $52.86 | $53.10 | $47.52 | 555,357 |
| 2017-10-04 | $52.80 | $52.95 | $52.75 | $52.85 | $47.30 | 226,190 |
| 2017-10-03 | $52.78 | $52.80 | $52.65 | $52.80 | $47.25 | 220,211 |
| 2017-10-02 | $52.45 | $52.69 | $52.33 | $52.69 | $47.16 | 207,364 |
| 2017-09-29 | $52.31 | $52.37 | $52.20 | $52.35 | $46.85 | 283,393 |
| 2017-09-28 | $52.12 | $52.28 | $52.08 | $52.25 | $46.76 | 200,490 |
| 2017-09-27 | $52.24 | $52.30 | $51.93 | $52.15 | $46.67 | 191,707 |
| 2017-09-26 | $52.17 | $52.17 | $51.99 | $52.00 | $46.54 | 310,028 |
| 2017-09-25 | $52.24 | $52.40 | $52.17 | $52.38 | $46.59 | 191,294 |
| 2017-09-22 | $52.17 | $52.22 | $52.08 | $52.22 | $46.45 | 165,664 |
| 2017-09-21 | $52.28 | $52.28 | $52.11 | $52.15 | $46.38 | 243,326 |
| 2017-09-20 | $52.21 | $52.25 | $52.06 | $52.25 | $46.47 | 161,618 |
| 2017-09-19 | $52.15 | $52.17 | $52.06 | $52.13 | $46.37 | 187,774 |
| 2017-09-18 | $51.98 | $52.07 | $51.92 | $52.07 | $46.31 | 450,382 |
| 2017-09-15 | $51.69 | $51.85 | $51.68 | $51.83 | $46.10 | 149,654 |
| 2017-09-14 | $51.68 | $51.75 | $51.67 | $51.75 | $46.03 | 229,062 |
| 2017-09-13 | $51.63 | $51.73 | $51.55 | $51.73 | $46.01 | 276,338 |
| 2017-09-12 | $51.45 | $51.66 | $51.44 | $51.66 | $45.95 | 190,372 |
| 2017-09-11 | $51.02 | $51.37 | $51.02 | $51.33 | $45.65 | 189,255 |
| 2017-09-08 | $50.64 | $50.79 | $50.54 | $50.73 | $45.12 | 2,828,262 |
| 2017-09-07 | $50.92 | $50.92 | $50.53 | $50.62 | $45.02 | 211,254 |
| 2017-09-06 | $50.80 | $50.93 | $50.76 | $50.87 | $45.25 | 314,210 |
| 2017-09-05 | $50.96 | $51.05 | $50.51 | $50.65 | $45.05 | 202,975 |
| 2017-09-01 | $51.07 | $51.27 | $51.07 | $51.18 | $45.52 | 168,710 |
| 2017-08-31 | $50.75 | $51.05 | $50.75 | $50.94 | $45.31 | 224,117 |
| 2017-08-30 | $50.66 | $50.83 | $50.55 | $50.75 | $45.14 | 244,280 |
| 2017-08-29 | $50.30 | $50.68 | $50.30 | $50.58 | $44.99 | 168,476 |
| 2017-08-28 | $50.89 | $50.89 | $50.52 | $50.66 | $45.06 | 194,267 |
| 2017-08-25 | $50.77 | $50.90 | $50.72 | $50.76 | $45.15 | 147,683 |
| 2017-08-24 | $50.88 | $50.88 | $50.54 | $50.58 | $44.99 | 178,325 |
| 2017-08-23 | $50.69 | $50.83 | $50.52 | $50.69 | $45.09 | 227,875 |
| 2017-08-22 | $50.50 | $50.84 | $50.50 | $50.75 | $45.14 | 227,929 |
| 2017-08-21 | $50.43 | $50.43 | $50.22 | $50.38 | $44.81 | 228,287 |
| 2017-08-18 | $50.53 | $50.61 | $50.24 | $50.36 | $44.79 | 188,080 |
| 2017-08-17 | $51.24 | $51.24 | $50.42 | $50.45 | $44.87 | 258,449 |
| 2017-08-16 | $51.34 | $51.39 | $51.15 | $51.23 | $45.57 | 248,901 |
| 2017-08-15 | $51.42 | $51.42 | $51.12 | $51.19 | $45.53 | 198,108 |
| 2017-08-14 | $51.24 | $51.34 | $51.10 | $51.22 | $45.56 | 253,043 |
| 2017-08-11 | $51.15 | $51.15 | $50.72 | $50.79 | $45.17 | 190,275 |
| 2017-08-10 | $51.48 | $51.48 | $50.84 | $50.88 | $45.25 | 176,301 |
| 2017-08-09 | $51.32 | $51.51 | $51.29 | $51.51 | $45.81 | 195,508 |
| 2017-08-08 | $51.70 | $51.95 | $51.51 | $51.60 | $45.89 | 187,310 |
| 2017-08-07 | $51.81 | $51.81 | $51.60 | $51.68 | $45.97 | 239,464 |
| 2017-08-04 | $51.82 | $51.82 | $51.64 | $51.70 | $45.98 | 144,660 |
| 2017-08-03 | $51.85 | $51.85 | $51.54 | $51.60 | $45.89 | 235,323 |
| 2017-08-02 | $51.78 | $51.78 | $51.51 | $51.70 | $45.98 | 181,675 |
| 2017-08-01 | $51.79 | $51.80 | $51.59 | $51.71 | $45.99 | 252,224 |
| 2017-07-31 | $51.60 | $51.71 | $51.55 | $51.63 | $45.92 | 233,782 |
| 2017-07-28 | $51.50 | $51.62 | $51.40 | $51.49 | $45.80 | 162,464 |
| 2017-07-27 | $51.58 | $51.59 | $51.36 | $51.59 | $45.89 | 268,900 |
| 2017-07-26 | $51.76 | $51.76 | $51.45 | $51.53 | $45.83 | 515,663 |
| 2017-07-25 | $51.67 | $51.77 | $51.56 | $51.66 | $45.95 | 474,774 |
| 2017-07-24 | $51.39 | $51.39 | $51.28 | $51.31 | $45.64 | 159,394 |
| 2017-07-21 | $51.40 | $51.46 | $51.23 | $51.40 | $45.72 | 144,425 |
| 2017-07-20 | $51.51 | $51.55 | $51.37 | $51.48 | $45.79 | 166,642 |
| 2017-07-19 | $51.26 | $51.46 | $51.24 | $51.44 | $45.75 | 613,336 |
| 2017-07-18 | $51.20 | $51.20 | $51.04 | $51.17 | $45.51 | 173,155 |
| 2017-07-17 | $51.28 | $51.39 | $51.22 | $51.29 | $45.62 | 1,666,305 |
| 2017-07-14 | $51.18 | $51.41 | $51.01 | $51.31 | $45.64 | 196,915 |
| 2017-07-13 | $51.13 | $51.19 | $50.98 | $51.18 | $45.52 | 215,632 |
| 2017-07-12 | $51.06 | $51.19 | $51.04 | $51.06 | $45.41 | 511,790 |
| 2017-07-11 | $50.88 | $50.92 | $50.59 | $50.81 | $45.19 | 195,520 |
| 2017-07-10 | $50.91 | $51.00 | $50.84 | $50.89 | $45.26 | 308,566 |
| 2017-07-07 | $50.84 | $50.98 | $50.70 | $50.97 | $45.33 | 165,500 |
| 2017-07-06 | $51.07 | $51.14 | $50.71 | $50.76 | $45.15 | 182,818 |
| 2017-07-05 | $51.39 | $51.39 | $51.06 | $51.22 | $45.56 | 189,035 |
| 2017-07-03 | $51.19 | $51.52 | $51.01 | $51.35 | $45.67 | 219,868 |
| 2017-06-30 | $51.14 | $51.15 | $50.88 | $50.94 | $45.31 | 408,139 |
| 2017-06-29 | $51.30 | $51.30 | $50.66 | $50.84 | $45.22 | 172,102 |
| 2017-06-28 | $50.92 | $51.15 | $50.91 | $51.04 | $45.40 | 178,300 |
| 2017-06-27 | $50.87 | $50.98 | $50.62 | $50.64 | $45.04 | 204,333 |
| 2017-06-26 | $51.07 | $51.22 | $50.99 | $51.09 | $45.21 | 288,823 |
| 2017-06-23 | $50.95 | $51.03 | $50.81 | $50.90 | $45.04 | 259,147 |
| 2017-06-22 | $50.97 | $51.07 | $50.88 | $50.90 | $45.04 | 213,539 |
| 2017-06-21 | $51.29 | $51.29 | $50.85 | $50.96 | $45.10 | 151,537 |
| 2017-06-20 | $51.50 | $51.50 | $51.19 | $51.21 | $45.32 | 235,538 |
| 2017-06-19 | $51.38 | $51.58 | $51.36 | $51.56 | $45.63 | 189,149 |
| 2017-06-16 | $51.25 | $51.28 | $51.05 | $51.25 | $45.35 | 252,464 |
| 2017-06-15 | $51.19 | $51.32 | $51.15 | $51.27 | $45.37 | 1,059,910 |
| 2017-06-14 | $51.52 | $51.52 | $51.20 | $51.43 | $45.51 | 284,948 |
| 2017-06-13 | $51.39 | $51.50 | $51.32 | $51.50 | $45.57 | 206,141 |
| 2017-06-12 | $51.19 | $51.44 | $51.17 | $51.32 | $45.41 | 161,766 |
| 2017-06-09 | $50.81 | $51.21 | $50.81 | $51.17 | $45.28 | 165,281 |
| 2017-06-08 | $50.54 | $50.85 | $50.54 | $50.70 | $44.87 | 205,018 |
| 2017-06-07 | $50.52 | $50.62 | $50.41 | $50.56 | $44.74 | 443,406 |
| 2017-06-06 | $50.52 | $50.62 | $50.41 | $50.51 | $44.70 | 173,127 |
| 2017-06-05 | $50.71 | $50.75 | $50.62 | $50.66 | $44.83 | 385,939 |
| 2017-06-02 | $50.73 | $50.79 | $50.58 | $50.71 | $44.87 | 246,215 |
| 2017-06-01 | $50.36 | $50.77 | $50.26 | $50.77 | $44.93 | 216,822 |
| 2017-05-31 | $50.36 | $50.36 | $50.03 | $50.23 | $44.45 | 182,337 |
| 2017-05-30 | $50.31 | $50.37 | $50.20 | $50.29 | $44.50 | 149,515 |
| 2017-05-26 | $50.40 | $50.45 | $50.35 | $50.41 | $44.61 | 173,760 |
| 2017-05-25 | $50.48 | $50.55 | $50.36 | $50.42 | $44.62 | 248,379 |
| 2017-05-24 | $50.37 | $50.39 | $50.22 | $50.35 | $44.56 | 196,610 |
| 2017-05-23 | $50.18 | $50.37 | $50.15 | $50.29 | $44.50 | 186,546 |
| 2017-05-22 | $50.03 | $50.20 | $49.99 | $50.11 | $44.34 | 130,290 |
| 2017-05-19 | $49.65 | $50.13 | $49.65 | $49.93 | $44.18 | 211,760 |
| 2017-05-18 | $49.46 | $49.78 | $49.35 | $49.56 | $43.86 | 188,953 |
| 2017-05-17 | $49.98 | $50.03 | $49.51 | $49.53 | $43.83 | 187,135 |
| 2017-05-16 | $50.60 | $50.60 | $50.31 | $50.37 | $44.57 | 294,354 |
| 2017-05-15 | $50.39 | $50.58 | $50.38 | $50.51 | $44.70 | 247,540 |
| 2017-05-12 | $50.32 | $50.32 | $50.13 | $50.22 | $44.44 | 207,905 |
| 2017-05-11 | $50.48 | $50.48 | $50.15 | $50.42 | $44.62 | 206,960 |
| 2017-05-10 | $50.37 | $50.56 | $50.37 | $50.52 | $44.71 | 174,861 |
| 2017-05-09 | $50.66 | $50.66 | $50.34 | $50.43 | $44.63 | 178,499 |
| 2017-05-08 | $50.67 | $50.67 | $50.51 | $50.59 | $44.77 | 214,233 |
| 2017-05-05 | $50.52 | $50.64 | $50.42 | $50.64 | $44.81 | 216,656 |
| 2017-05-04 | $50.55 | $50.55 | $50.23 | $50.41 | $44.61 | 254,276 |
| 2017-05-03 | $50.34 | $50.45 | $50.24 | $50.42 | $44.62 | 223,480 |
| 2017-05-02 | $50.45 | $50.46 | $50.27 | $50.39 | $44.59 | 188,749 |
| 2017-05-01 | $50.50 | $50.58 | $50.35 | $50.42 | $44.62 | 234,568 |
| 2017-04-28 | $50.70 | $50.70 | $50.39 | $50.44 | $44.64 | 183,800 |
| 2017-04-27 | $50.82 | $50.82 | $50.51 | $50.69 | $44.86 | 203,997 |
| 2017-04-26 | $50.76 | $51.05 | $50.75 | $50.76 | $44.92 | 337,477 |
| 2017-04-25 | $50.67 | $50.85 | $50.67 | $50.78 | $44.94 | 224,988 |
| 2017-04-24 | $50.51 | $50.55 | $50.35 | $50.49 | $44.68 | 188,214 |
| 2017-04-21 | $50.11 | $50.12 | $49.83 | $49.91 | $44.17 | 206,249 |
| 2017-04-20 | $49.93 | $50.25 | $49.79 | $50.15 | $44.38 | 216,482 |
| 2017-04-19 | $50.04 | $50.10 | $49.67 | $49.75 | $44.02 | 313,879 |
| 2017-04-18 | $49.90 | $49.96 | $49.70 | $49.88 | $44.14 | 220,483 |
| 2017-04-17 | $49.72 | $50.07 | $49.65 | $50.07 | $44.31 | 1,534,951 |
| 2017-04-13 | $50.00 | $50.11 | $49.61 | $49.61 | $43.90 | 355,396 |
| 2017-04-12 | $50.28 | $50.28 | $50.01 | $50.10 | $44.33 | 179,186 |
| 2017-04-11 | $50.26 | $50.29 | $49.92 | $50.28 | $44.49 | 214,458 |
| 2017-04-10 | $50.28 | $50.53 | $50.19 | $50.33 | $44.53 | 223,689 |
| 2017-04-07 | $50.30 | $50.48 | $50.15 | $50.29 | $44.50 | 631,960 |
| 2017-04-06 | $50.21 | $50.50 | $50.06 | $50.34 | $44.55 | 2,485,136 |
| 2017-04-05 | $50.55 | $50.81 | $50.11 | $50.16 | $44.39 | 215,040 |
| 2017-04-04 | $50.29 | $50.36 | $50.15 | $50.34 | $44.55 | 280,195 |
| 2017-04-03 | $50.53 | $50.53 | $50.00 | $50.34 | $44.55 | 311,991 |
| 2017-03-31 | $50.58 | $50.65 | $50.48 | $50.48 | $44.67 | 194,205 |
| 2017-03-30 | $50.42 | $50.70 | $50.37 | $50.66 | $44.83 | 265,265 |
| 2017-03-29 | $50.37 | $50.48 | $50.22 | $50.41 | $44.61 | 273,320 |
| 2017-03-28 | $49.89 | $50.47 | $49.88 | $50.39 | $44.59 | 325,414 |
| 2017-03-27 | $49.60 | $50.01 | $49.50 | $49.96 | $44.21 | 329,112 |
| 2017-03-24 | $50.20 | $50.31 | $49.83 | $50.07 | $44.31 | 280,060 |
| 2017-03-23 | $50.29 | $50.66 | $50.24 | $50.34 | $44.35 | 279,045 |
| 2017-03-22 | $50.27 | $50.38 | $50.09 | $50.31 | $44.32 | 531,243 |
| 2017-03-21 | $51.20 | $51.26 | $50.25 | $50.31 | $44.32 | 277,010 |
| 2017-03-20 | $51.20 | $51.20 | $50.97 | $51.05 | $44.98 | 234,246 |
| 2017-03-17 | $51.48 | $51.48 | $51.22 | $51.23 | $45.13 | 220,221 |
| 2017-03-16 | $51.53 | $51.56 | $51.30 | $51.40 | $45.28 | 380,547 |
| 2017-03-15 | $51.21 | $51.56 | $51.13 | $51.47 | $45.35 | 1,138,971 |
| 2017-03-14 | $51.10 | $51.10 | $50.83 | $51.05 | $44.98 | 204,614 |
| 2017-03-13 | $51.26 | $51.27 | $51.12 | $51.25 | $45.15 | 332,954 |
| 2017-03-10 | $51.37 | $51.37 | $51.00 | $51.24 | $45.14 | 286,804 |
| 2017-03-09 | $51.10 | $51.19 | $50.86 | $51.10 | $45.02 | 3,903,570 |
| 2017-03-08 | $51.31 | $51.38 | $51.02 | $51.06 | $44.98 | 173,673 |
| 2017-03-07 | $51.40 | $51.40 | $51.18 | $51.20 | $45.11 | 152,334 |
| 2017-03-06 | $51.50 | $51.52 | $51.32 | $51.41 | $45.29 | 182,344 |
| 2017-03-03 | $51.72 | $51.75 | $51.58 | $51.70 | $45.55 | 204,521 |
| 2017-03-02 | $52.05 | $52.05 | $51.68 | $51.72 | $45.57 | 270,346 |
| 2017-03-01 | $51.77 | $52.19 | $51.77 | $52.07 | $45.87 | 185,041 |
| 2017-02-28 | $51.31 | $51.34 | $51.15 | $51.29 | $45.19 | 216,612 |
| 2017-02-27 | $51.35 | $51.47 | $51.27 | $51.39 | $45.27 | 568,807 |
| 2017-02-24 | $51.05 | $51.34 | $51.05 | $51.33 | $45.22 | 190,415 |
| 2017-02-23 | $51.46 | $51.46 | $51.20 | $51.32 | $45.21 | 363,513 |
| 2017-02-22 | $51.24 | $51.36 | $51.18 | $51.30 | $45.20 | 164,144 |
| 2017-02-21 | $51.18 | $51.40 | $51.07 | $51.36 | $45.25 | 158,044 |
| 2017-02-17 | $50.77 | $51.01 | $50.70 | $51.01 | $44.94 | 171,426 |
| 2017-02-16 | $51.03 | $51.06 | $50.74 | $50.94 | $44.88 | 254,252 |
| 2017-02-15 | $50.74 | $51.05 | $50.69 | $50.99 | $44.92 | 265,390 |
| 2017-02-14 | $50.50 | $50.77 | $50.40 | $50.77 | $44.73 | 194,204 |
| 2017-02-13 | $50.39 | $50.60 | $50.32 | $50.46 | $44.46 | 198,609 |
| 2017-02-10 | $50.15 | $50.28 | $50.07 | $50.23 | $44.25 | 219,930 |
| 2017-02-09 | $49.79 | $50.07 | $49.73 | $50.00 | $44.05 | 481,963 |
| 2017-02-08 | $49.59 | $49.67 | $49.43 | $49.67 | $43.76 | 261,536 |
| 2017-02-07 | $49.86 | $49.86 | $49.54 | $49.62 | $43.72 | 225,495 |
| 2017-02-06 | $49.80 | $49.86 | $49.63 | $49.73 | $43.81 | 161,799 |
| 2017-02-03 | $49.76 | $49.90 | $49.59 | $49.83 | $43.90 | 342,077 |
| 2017-02-02 | $49.35 | $49.44 | $49.19 | $49.39 | $43.51 | 197,824 |
| 2017-02-01 | $49.63 | $49.69 | $49.23 | $49.37 | $43.50 | 282,352 |
| 2017-01-31 | $49.32 | $49.48 | $49.16 | $49.47 | $43.58 | 215,710 |
| 2017-01-30 | $49.54 | $49.54 | $49.14 | $49.41 | $43.53 | 458,883 |
| 2017-01-27 | $49.93 | $49.93 | $49.65 | $49.72 | $43.80 | 300,499 |
| 2017-01-26 | $49.95 | $50.03 | $49.84 | $49.92 | $43.98 | 265,572 |
| 2017-01-25 | $49.82 | $50.00 | $49.74 | $49.95 | $44.01 | 573,132 |
| 2017-01-24 | $49.25 | $49.62 | $49.13 | $49.51 | $43.62 | 369,531 |
| 2017-01-23 | $49.26 | $49.29 | $48.94 | $49.09 | $43.25 | 670,830 |
| 2017-01-20 | $49.34 | $49.45 | $49.19 | $49.33 | $43.46 | 247,950 |
| 2017-01-19 | $49.37 | $49.45 | $48.97 | $49.10 | $43.26 | 324,952 |
| 2017-01-18 | $49.31 | $49.31 | $49.08 | $49.30 | $43.43 | 165,108 |
| 2017-01-17 | $49.40 | $49.40 | $49.08 | $49.20 | $43.35 | 1,201,648 |
| 2017-01-13 | $49.46 | $49.64 | $49.39 | $49.47 | $43.58 | 307,194 |
| 2017-01-12 | $49.55 | $49.55 | $49.04 | $49.38 | $43.50 | 251,278 |
| 2017-01-11 | $49.39 | $49.59 | $49.32 | $49.59 | $43.69 | 351,069 |
| 2017-01-10 | $49.36 | $49.62 | $49.28 | $49.40 | $43.52 | 220,621 |
| 2017-01-09 | $49.62 | $49.62 | $49.30 | $49.32 | $43.45 | 599,110 |
| 2017-01-06 | $49.70 | $49.81 | $49.50 | $49.70 | $43.78 | 635,938 |
| 2017-01-05 | $49.83 | $49.83 | $49.43 | $49.63 | $43.72 | 317,755 |
| 2017-01-04 | $49.68 | $49.89 | $49.61 | $49.85 | $43.92 | 206,142 |
| 2017-01-03 | $49.58 | $49.66 | $49.19 | $49.49 | $43.60 | 879,967 |
| 2016-12-30 | $49.33 | $49.33 | $49.01 | $49.14 | $43.29 | 283,303 |
| 2016-12-29 | $49.30 | $49.38 | $49.11 | $49.21 | $43.35 | 299,043 |
| 2016-12-28 | $49.81 | $49.81 | $49.23 | $49.26 | $43.40 | 348,859 |
| 2016-12-27 | $49.71 | $49.75 | $49.66 | $49.69 | $43.77 | 340,365 |
| 2016-12-23 | $49.59 | $49.60 | $49.51 | $49.60 | $43.70 | 380,230 |
| 2016-12-22 | $49.60 | $49.60 | $49.43 | $49.54 | $43.65 | 446,894 |
| 2016-12-21 | $50.11 | $50.11 | $49.89 | $49.89 | $43.70 | 341,470 |
| 2016-12-20 | $49.95 | $50.08 | $49.90 | $50.03 | $43.83 | 385,363 |
| 2016-12-19 | $49.81 | $49.83 | $49.59 | $49.80 | $43.63 | 542,430 |
| 2016-12-16 | $49.88 | $49.94 | $49.62 | $49.68 | $43.52 | 457,584 |
| 2016-12-15 | $49.61 | $50.01 | $49.49 | $49.76 | $43.59 | 1,246,413 |
| 2016-12-14 | $49.97 | $50.11 | $49.39 | $49.50 | $43.36 | 413,021 |
| 2016-12-13 | $50.07 | $50.17 | $49.79 | $50.07 | $43.86 | 718,145 |
| 2016-12-12 | $50.02 | $50.15 | $49.77 | $49.87 | $43.69 | 372,043 |
| 2016-12-09 | $49.76 | $49.92 | $49.67 | $49.87 | $43.69 | 631,838 |
| 2016-12-08 | $49.45 | $49.87 | $49.40 | $49.68 | $43.52 | 443,079 |
| 2016-12-07 | $48.85 | $49.48 | $48.76 | $49.40 | $43.28 | 398,893 |
| 2016-12-06 | $48.60 | $48.82 | $48.43 | $48.81 | $42.76 | 471,997 |
| 2016-12-05 | $48.43 | $48.61 | $48.39 | $48.52 | $42.50 | 536,046 |
| 2016-12-02 | $48.33 | $48.37 | $48.09 | $48.16 | $42.19 | 272,874 |
| 2016-12-01 | $48.29 | $48.43 | $48.11 | $48.22 | $42.24 | 391,413 |
| 2016-11-30 | $48.32 | $48.33 | $48.15 | $48.16 | $42.19 | 331,097 |
| 2016-11-29 | $47.94 | $48.06 | $47.78 | $47.90 | $41.96 | 219,324 |
| 2016-11-28 | $48.21 | $48.21 | $47.87 | $47.93 | $41.99 | 468,177 |
| 2016-11-25 | $48.17 | $48.22 | $48.07 | $48.20 | $42.22 | 144,819 |
| 2016-11-23 | $47.87 | $48.08 | $47.75 | $48.07 | $42.11 | 236,178 |
| 2016-11-22 | $48.00 | $48.01 | $47.67 | $47.90 | $41.96 | 343,887 |
| 2016-11-21 | $47.69 | $47.79 | $47.60 | $47.77 | $41.85 | 332,415 |
| 2016-11-18 | $47.53 | $47.53 | $47.36 | $47.44 | $41.56 | 226,641 |
| 2016-11-17 | $47.49 | $47.54 | $47.33 | $47.47 | $41.58 | 147,481 |
| 2016-11-16 | $47.47 | $47.47 | $47.20 | $47.33 | $41.46 | 246,028 |
| 2016-11-15 | $47.26 | $47.57 | $47.12 | $47.54 | $41.65 | 256,025 |
| 2016-11-14 | $47.04 | $47.28 | $46.99 | $47.21 | $41.36 | 199,379 |
| 2016-11-11 | $46.67 | $46.86 | $46.50 | $46.83 | $41.02 | 299,834 |
| 2016-11-10 | $46.64 | $47.04 | $46.46 | $46.83 | $41.02 | 207,879 |
| 2016-11-09 | $45.45 | $46.59 | $45.32 | $46.35 | $40.60 | 156,637 |
| 2016-11-08 | $45.42 | $45.77 | $45.28 | $45.56 | $39.91 | 159,330 |
| 2016-11-07 | $45.42 | $45.46 | $45.10 | $45.42 | $39.79 | 135,173 |
| 2016-11-04 | $44.72 | $44.81 | $44.49 | $44.49 | $38.97 | 93,865 |
| 2016-11-03 | $44.79 | $44.82 | $44.51 | $44.59 | $39.06 | 311,631 |
| 2016-11-02 | $44.84 | $44.91 | $44.53 | $44.67 | $39.13 | 76,826 |
| 2016-11-01 | $45.44 | $45.44 | $44.68 | $44.99 | $39.41 | 71,129 |
| 2016-10-31 | $45.46 | $45.46 | $45.22 | $45.28 | $39.67 | 93,454 |
| 2016-10-28 | $45.36 | $45.55 | $45.06 | $45.22 | $39.61 | 117,628 |
| 2016-10-27 | $45.61 | $45.61 | $45.31 | $45.31 | $39.69 | 65,229 |
| 2016-10-26 | $45.39 | $45.53 | $45.22 | $45.43 | $39.80 | 74,722 |
| 2016-10-25 | $45.55 | $45.61 | $45.39 | $45.44 | $39.81 | 65,268 |
| 2016-10-24 | $45.61 | $45.70 | $45.42 | $45.52 | $39.88 | 132,456 |
| 2016-10-21 | $45.28 | $45.46 | $45.23 | $45.42 | $39.79 | 152,419 |
| 2016-10-20 | $45.58 | $45.69 | $45.37 | $45.55 | $39.90 | 139,166 |
| 2016-10-19 | $45.58 | $45.74 | $45.45 | $45.65 | $39.99 | 52,548 |
| 2016-10-18 | $45.63 | $45.63 | $45.35 | $45.43 | $39.80 | 66,855 |
| 2016-10-17 | $45.42 | $45.42 | $45.14 | $45.20 | $39.60 | 1,178,127 |
| 2016-10-14 | $45.65 | $45.73 | $45.34 | $45.39 | $39.76 | 54,860 |
| 2016-10-13 | $45.34 | $45.50 | $44.94 | $45.39 | $39.76 | 90,228 |
| 2016-10-12 | $45.56 | $45.64 | $45.39 | $45.53 | $39.89 | 45,430 |
| 2016-10-11 | $46.04 | $46.04 | $45.28 | $45.53 | $39.89 | 70,679 |
| 2016-10-10 | $46.03 | $46.25 | $45.99 | $46.08 | $40.37 | 41,978 |
| 2016-10-07 | $46.07 | $46.07 | $45.63 | $45.86 | $40.17 | 49,394 |
| 2016-10-06 | $45.83 | $46.02 | $45.70 | $45.97 | $40.27 | 42,103 |
| 2016-10-05 | $45.95 | $46.07 | $45.84 | $45.99 | $40.29 | 52,168 |
| 2016-10-04 | $45.95 | $45.96 | $45.50 | $45.65 | $39.99 | 66,934 |
| 2016-10-03 | $46.07 | $46.07 | $45.76 | $45.91 | $40.22 | 61,601 |
| 2016-09-30 | $45.88 | $46.23 | $45.87 | $46.10 | $40.38 | 56,378 |
| 2016-09-29 | $46.08 | $46.19 | $45.51 | $45.64 | $39.98 | 67,943 |
| 2016-09-28 | $45.80 | $46.15 | $45.52 | $46.10 | $40.38 | 33,992 |
| 2016-09-27 | $45.50 | $45.72 | $45.41 | $45.62 | $39.96 | 33,316 |
| 2016-09-26 | $45.75 | $45.76 | $45.45 | $45.53 | $39.89 | 83,875 |
| 2016-09-23 | $46.31 | $46.36 | $46.14 | $46.18 | $40.25 | 51,862 |
| 2016-09-22 | $46.37 | $46.48 | $46.30 | $46.40 | $40.44 | 116,630 |
| 2016-09-21 | $45.79 | $46.09 | $45.57 | $46.05 | $40.13 | 64,251 |
| 2016-09-20 | $45.88 | $45.88 | $45.50 | $45.62 | $39.76 | 52,254 |
| 2016-09-19 | $45.70 | $45.93 | $45.50 | $45.61 | $39.75 | 125,654 |
| 2016-09-16 | $45.58 | $45.58 | $45.32 | $45.44 | $39.60 | 64,653 |
| 2016-09-15 | $45.35 | $45.81 | $45.22 | $45.72 | $39.85 | 739,441 |
| 2016-09-14 | $45.51 | $45.55 | $45.18 | $45.24 | $39.43 | 28,141 |
| 2016-09-13 | $45.90 | $45.90 | $45.27 | $45.45 | $39.61 | 77,125 |
| 2016-09-12 | $45.50 | $46.26 | $45.38 | $46.22 | $40.28 | 76,354 |
| 2016-09-09 | $46.52 | $46.52 | $45.61 | $45.61 | $39.75 | 110,442 |
| 2016-09-08 | $46.64 | $46.85 | $46.64 | $46.78 | $40.77 | 40,444 |
| 2016-09-07 | $46.67 | $46.75 | $46.61 | $46.71 | $40.71 | 33,704 |
| 2016-09-06 | $46.70 | $46.70 | $46.43 | $46.68 | $40.68 | 82,173 |
| 2016-09-02 | $46.55 | $46.68 | $46.41 | $46.56 | $40.58 | 41,129 |
| 2016-09-01 | $46.50 | $46.50 | $46.00 | $46.33 | $40.38 | 87,458 |
| 2016-08-31 | $46.48 | $46.48 | $46.10 | $46.37 | $40.41 | 42,859 |
| 2016-08-30 | $46.50 | $46.59 | $46.31 | $46.50 | $40.53 | 112,688 |
| 2016-08-29 | $46.22 | $46.55 | $46.22 | $46.49 | $40.52 | 41,116 |
| 2016-08-26 | $46.40 | $46.60 | $45.96 | $46.17 | $40.24 | 53,060 |
| 2016-08-25 | $46.22 | $46.35 | $46.11 | $46.25 | $40.31 | 55,488 |
| 2016-08-24 | $46.44 | $46.45 | $46.18 | $46.20 | $40.26 | 67,775 |
| 2016-08-23 | $46.49 | $46.61 | $46.42 | $46.47 | $40.50 | 53,383 |
| 2016-08-22 | $46.20 | $46.38 | $46.16 | $46.29 | $40.34 | 59,607 |
| 2016-08-19 | $46.27 | $46.40 | $46.19 | $46.40 | $40.44 | 44,407 |
| 2016-08-18 | $46.32 | $46.46 | $46.25 | $46.45 | $40.48 | 59,034 |
| 2016-08-17 | $46.20 | $46.28 | $45.96 | $46.26 | $40.32 | 55,488 |
| 2016-08-16 | $46.42 | $46.42 | $46.13 | $46.18 | $40.25 | 31,918 |
| 2016-08-15 | $46.31 | $46.46 | $46.28 | $46.34 | $40.39 | 175,290 |
| 2016-08-12 | $46.16 | $46.27 | $46.09 | $46.19 | $40.26 | 45,602 |
| 2016-08-11 | $46.14 | $46.26 | $46.07 | $46.21 | $40.27 | 25,678 |
| 2016-08-10 | $46.23 | $46.23 | $45.89 | $45.97 | $40.06 | 26,693 |
| 2016-08-09 | $46.17 | $46.27 | $46.05 | $46.14 | $40.21 | 66,327 |
| 2016-08-08 | $46.22 | $46.30 | $46.10 | $46.14 | $40.21 | 47,515 |
| 2016-08-05 | $45.88 | $46.12 | $45.87 | $46.12 | $40.19 | 82,294 |
| 2016-08-04 | $45.66 | $45.69 | $45.53 | $45.61 | $39.75 | 131,467 |
| 2016-08-03 | $45.41 | $45.59 | $45.21 | $45.54 | $39.69 | 40,811 |
| 2016-08-02 | $45.72 | $45.72 | $45.17 | $45.31 | $39.49 | 66,051 |
| 2016-08-01 | $45.98 | $45.98 | $45.58 | $45.67 | $39.80 | 83,334 |
| 2016-07-29 | $45.80 | $46.02 | $45.62 | $45.98 | $40.07 | 151,535 |
| 2016-07-28 | $45.75 | $45.89 | $45.58 | $45.82 | $39.93 | 41,361 |
| 2016-07-27 | $46.07 | $46.07 | $45.68 | $45.82 | $39.93 | 49,421 |
| 2016-07-26 | $45.90 | $46.00 | $45.80 | $46.00 | $40.09 | 51,692 |
| 2016-07-25 | $46.04 | $46.04 | $45.74 | $45.84 | $39.95 | 48,750 |
| 2016-07-22 | $137.54 | $138.10 | $137.49 | $138.05 | $40.10 | 30,207 |
| 2016-07-21 | $137.74 | $138.21 | $137.21 | $137.54 | $39.96 | 79,296 |
| 2016-07-20 | $137.84 | $138.12 | $137.32 | $137.95 | $40.08 | 37,203 |
| 2016-07-19 | $137.70 | $137.77 | $137.37 | $137.54 | $39.96 | 32,814 |
| 2016-07-18 | $137.73 | $138.00 | $137.49 | $137.98 | $40.08 | 299,022 |
| 2016-07-15 | $138.16 | $138.16 | $137.21 | $137.70 | $40.00 | 55,884 |
| 2016-07-14 | $137.88 | $138.14 | $137.52 | $137.72 | $40.01 | 50,451 |
| 2016-07-13 | $137.19 | $137.19 | $136.43 | $136.98 | $39.79 | 43,620 |
| 2016-07-12 | $136.41 | $137.21 | $136.40 | $136.94 | $39.78 | 65,004 |
| 2016-07-11 | $135.34 | $135.96 | $135.34 | $135.54 | $39.38 | 87,744 |
| 2016-07-08 | $133.86 | $135.15 | $133.86 | $134.99 | $39.22 | 43,143 |
| 2016-07-07 | $133.33 | $133.73 | $132.36 | $132.80 | $38.58 | 49,263 |
| 2016-07-06 | $131.95 | $133.28 | $131.45 | $133.18 | $38.69 | 131,301 |
| 2016-07-05 | $134.02 | $134.13 | $132.79 | $133.21 | $37.99 | 81,129 |
| 2016-07-01 | $134.79 | $135.07 | $134.35 | $134.86 | $38.46 | 89,604 |
| 2016-06-30 | $132.50 | $134.36 | $132.39 | $134.27 | $38.29 | 133,038 |
| 2016-06-29 | $131.14 | $132.53 | $131.06 | $132.45 | $37.77 | 107,916 |
| 2016-06-28 | $129.27 | $130.01 | $128.59 | $130.01 | $37.08 | 110,139 |
| 2016-06-27 | $129.79 | $129.79 | $127.17 | $127.71 | $36.42 | 150,255 |
| 2016-06-24 | $130.66 | $132.85 | $130.39 | $130.50 | $37.22 | 119,790 |
| 2016-06-23 | $134.72 | $135.54 | $134.67 | $135.54 | $38.66 | 67,860 |
| 2016-06-22 | $133.80 | $134.54 | $133.54 | $133.60 | $38.10 | 216,213 |
| 2016-06-21 | $133.76 | $134.19 | $133.18 | $133.86 | $38.18 | 43,944 |
| 2016-06-20 | $133.98 | $134.48 | $133.35 | $133.43 | $38.05 | 71,736 |
| 2016-06-17 | $132.63 | $132.73 | $132.04 | $132.56 | $37.81 | 27,600 |
| 2016-06-16 | $131.53 | $132.54 | $130.56 | $132.42 | $37.77 | 175,758 |
| 2016-06-15 | $132.47 | $133.17 | $132.11 | $132.22 | $37.71 | 603,156 |
| 2016-06-14 | $132.41 | $132.46 | $131.50 | $132.25 | $37.72 | 68,253 |
| 2016-06-13 | $133.05 | $133.75 | $132.68 | $132.68 | $37.84 | 30,561 |
| 2016-06-10 | $134.16 | $134.27 | $133.26 | $133.61 | $38.10 | 57,726 |
| 2016-06-09 | $134.88 | $135.23 | $134.46 | $135.03 | $38.51 | 34,992 |
| 2016-06-08 | $135.00 | $135.50 | $135.00 | $135.38 | $38.61 | 33,849 |
| 2016-06-07 | $134.81 | $135.39 | $134.81 | $134.94 | $38.48 | 28,542 |
| 2016-06-06 | $133.96 | $134.77 | $133.96 | $134.49 | $38.36 | 38,865 |
| 2016-06-03 | $133.68 | $133.76 | $132.76 | $133.51 | $38.08 | 103,662 |
| 2016-06-02 | $133.09 | $134.00 | $133.09 | $134.00 | $38.22 | 41,190 |
| 2016-06-01 | $132.87 | $133.74 | $132.58 | $133.65 | $38.12 | 37,854 |
| 2016-05-31 | $133.87 | $133.87 | $132.82 | $133.40 | $38.05 | 90,435 |
| 2016-05-27 | $133.07 | $133.52 | $133.05 | $133.49 | $38.07 | 40,251 |
| 2016-05-26 | $133.30 | $133.30 | $132.80 | $132.84 | $37.89 | 52,047 |
| 2016-05-25 | $132.57 | $133.31 | $132.57 | $133.08 | $37.95 | 44,259 |
| 2016-05-24 | $130.66 | $132.05 | $130.66 | $131.88 | $37.61 | 74,880 |
| 2016-05-23 | $130.39 | $130.65 | $130.13 | $130.20 | $37.13 | 39,159 |
| 2016-05-20 | $130.21 | $130.63 | $130.06 | $130.45 | $37.20 | 17,523 |
| 2016-05-19 | $129.22 | $129.63 | $128.61 | $129.49 | $36.93 | 42,252 |
| 2016-05-18 | $129.68 | $130.81 | $129.19 | $129.85 | $37.03 | 36,714 |
| 2016-05-17 | $130.68 | $130.87 | $129.50 | $129.78 | $37.01 | 75,909 |
| 2016-05-16 | $129.82 | $131.12 | $129.81 | $130.73 | $37.28 | 53,961 |
| 2016-05-13 | $130.80 | $130.84 | $129.30 | $129.68 | $36.99 | 91,290 |
| 2016-05-12 | $131.46 | $131.46 | $130.18 | $130.78 | $37.30 | 45,900 |
| 2016-05-11 | $131.60 | $131.67 | $130.79 | $130.79 | $37.30 | 63,084 |
| 2016-05-10 | $130.61 | $131.58 | $130.44 | $131.58 | $37.53 | 122,034 |
| 2016-05-09 | $129.86 | $130.36 | $129.56 | $130.09 | $37.10 | 78,951 |
| 2016-05-06 | $129.13 | $130.33 | $129.06 | $130.15 | $37.12 | 150,936 |
| 2016-05-05 | $130.30 | $130.44 | $129.50 | $129.75 | $37.00 | 119,949 |
| 2016-05-04 | $129.96 | $130.48 | $129.60 | $129.82 | $37.02 | 47,499 |
| 2016-05-03 | $131.13 | $131.13 | $130.18 | $130.71 | $37.28 | 56,232 |
| 2016-05-02 | $131.75 | $132.45 | $131.46 | $132.16 | $37.69 | 37,533 |
| 2016-04-29 | $131.66 | $131.66 | $130.41 | $131.37 | $37.47 | 29,829 |
| 2016-04-28 | $132.72 | $133.34 | $131.79 | $132.03 | $37.65 | 81,417 |
| 2016-04-27 | $132.50 | $133.61 | $132.50 | $133.29 | $38.01 | 33,534 |
| 2016-04-26 | $132.03 | $132.59 | $132.02 | $132.59 | $37.81 | 31,893 |
| 2016-04-25 | $131.89 | $131.89 | $131.25 | $131.80 | $37.59 | 48,642 |
| 2016-04-22 | $131.55 | $132.43 | $131.55 | $132.33 | $37.74 | 34,149 |
| 2016-04-21 | $132.51 | $132.68 | $131.34 | $131.54 | $37.51 | 103,035 |
| 2016-04-20 | $132.26 | $132.91 | $132.12 | $132.44 | $37.77 | 35,208 |
| 2016-04-19 | $131.56 | $132.30 | $131.56 | $132.18 | $37.70 | 75,534 |
| 2016-04-18 | $129.65 | $131.21 | $129.65 | $131.07 | $37.38 | 152,328 |
| 2016-04-15 | $130.43 | $130.43 | $130.02 | $130.16 | $37.12 | 44,259 |
| 2016-04-14 | $130.33 | $130.63 | $130.00 | $130.35 | $37.18 | 58,092 |
| 2016-04-13 | $129.34 | $130.34 | $129.34 | $130.27 | $37.15 | 116,604 |
| 2016-04-12 | $127.48 | $128.94 | $127.48 | $128.75 | $36.72 | 50,703 |
| 2016-04-11 | $127.93 | $128.30 | $127.34 | $127.34 | $36.32 | 48,864 |
| 2016-04-08 | $127.88 | $128.23 | $127.35 | $127.49 | $36.36 | 36,504 |
| 2016-04-07 | $127.52 | $127.56 | $126.22 | $126.78 | $36.16 | 48,309 |
| 2016-04-06 | $127.11 | $128.24 | $126.89 | $128.24 | $36.57 | 90,198 |
| 2016-04-05 | $127.51 | $127.73 | $127.00 | $127.02 | $36.22 | 142,515 |
| 2016-04-04 | $129.18 | $129.18 | $128.24 | $128.46 | $36.64 | 93,030 |
| 2016-04-01 | $128.03 | $129.35 | $128.03 | $129.22 | $36.85 | 35,562 |
| 2016-03-31 | $129.11 | $129.14 | $128.60 | $128.74 | $36.72 | 59,007 |
| 2016-03-30 | $129.10 | $129.41 | $128.72 | $128.87 | $36.75 | 60,141 |
| 2016-03-29 | $127.02 | $128.46 | $126.70 | $128.35 | $36.61 | 44,607 |
| 2016-03-28 | $127.47 | $127.62 | $126.86 | $127.40 | $36.33 | 41,937 |
| 2016-03-24 | $126.35 | $127.18 | $126.13 | $127.17 | $36.27 | 53,229 |
| 2016-03-23 | $128.26 | $128.26 | $127.23 | $127.33 | $36.31 | 28,962 |
| 2016-03-22 | $128.88 | $129.81 | $128.75 | $129.32 | $36.17 | 42,126 |
| 2016-03-21 | $129.34 | $129.70 | $129.05 | $129.53 | $36.23 | 71,433 |
| 2016-03-18 | $129.64 | $129.94 | $129.14 | $129.53 | $36.23 | 149,274 |
| 2016-03-17 | $127.58 | $129.26 | $127.25 | $129.04 | $36.09 | 238,848 |
| 2016-03-16 | $126.60 | $127.83 | $126.53 | $127.53 | $35.67 | 189,375 |
| 2016-03-15 | $126.46 | $126.88 | $126.18 | $126.87 | $35.48 | 32,466 |
| 2016-03-14 | $127.22 | $127.60 | $126.99 | $127.46 | $35.65 | 51,807 |
| 2016-03-11 | $126.55 | $127.75 | $126.55 | $127.75 | $35.73 | 37,206 |
| 2016-03-10 | $125.82 | $126.15 | $124.20 | $125.48 | $35.09 | 67,992 |
| 2016-03-09 | $125.42 | $125.88 | $125.00 | $125.34 | $35.05 | 70,077 |
| 2016-03-08 | $126.05 | $126.05 | $124.74 | $124.83 | $34.91 | 91,221 |
| 2016-03-07 | $125.40 | $126.81 | $125.40 | $126.74 | $35.45 | 69,657 |
| 2016-03-04 | $125.59 | $126.55 | $125.18 | $126.05 | $35.25 | 89,985 |
| 2016-03-03 | $124.50 | $125.45 | $124.16 | $125.44 | $35.08 | 97,311 |
| 2016-03-02 | $123.17 | $124.61 | $123.11 | $124.58 | $34.84 | 93,111 |
| 2016-03-01 | $121.56 | $123.39 | $121.25 | $123.39 | $34.51 | 297,438 |
| 2016-02-29 | $121.67 | $122.18 | $120.61 | $120.61 | $33.73 | 99,552 |
| 2016-02-26 | $122.37 | $122.46 | $121.42 | $121.69 | $34.03 | 66,828 |
| 2016-02-25 | $120.47 | $121.54 | $120.10 | $121.54 | $33.99 | 128,361 |
| 2016-02-24 | $118.56 | $120.34 | $117.88 | $120.11 | $33.59 | 51,642 |
| 2016-02-23 | $120.87 | $120.87 | $119.56 | $119.74 | $33.49 | 92,310 |
| 2016-02-22 | $120.72 | $121.42 | $120.72 | $121.28 | $33.92 | 112,887 |
| 2016-02-19 | $119.03 | $119.50 | $118.58 | $119.36 | $33.38 | 79,386 |
| 2016-02-18 | $119.88 | $120.07 | $119.43 | $119.53 | $33.43 | 66,801 |
| 2016-02-17 | $119.01 | $120.23 | $118.99 | $119.85 | $33.52 | 98,880 |
| 2016-02-16 | $117.58 | $118.12 | $116.85 | $118.10 | $33.03 | 160,224 |
| 2016-02-12 | $114.88 | $116.26 | $114.50 | $116.25 | $32.51 | 223,026 |
| 2016-02-11 | $113.80 | $114.35 | $112.52 | $113.63 | $31.78 | 137,877 |
| 2016-02-10 | $116.30 | $117.31 | $115.46 | $115.52 | $32.31 | 49,491 |
| 2016-02-09 | $114.84 | $116.48 | $114.84 | $115.77 | $32.38 | 80,739 |
| 2016-02-08 | $116.33 | $116.58 | $114.79 | $116.19 | $32.50 | 116,289 |
| 2016-02-05 | $119.06 | $119.06 | $117.40 | $117.67 | $32.91 | 139,803 |
| 2016-02-04 | $118.63 | $120.17 | $118.63 | $119.33 | $33.37 | 56,493 |
| 2016-02-03 | $118.53 | $118.90 | $116.13 | $118.86 | $33.24 | 157,671 |
| 2016-02-02 | $118.82 | $118.82 | $117.31 | $117.75 | $32.93 | 231,456 |
| 2016-02-01 | $119.75 | $120.69 | $119.38 | $120.15 | $33.60 | 317,466 |
| 2016-01-29 | $118.04 | $120.54 | $118.04 | $120.54 | $33.71 | 211,047 |
| 2016-01-28 | $118.08 | $118.08 | $116.79 | $117.33 | $32.81 | 289,938 |
| 2016-01-27 | $117.22 | $118.90 | $116.35 | $117.05 | $32.74 | 133,926 |
| 2016-01-26 | $115.91 | $117.64 | $115.91 | $117.51 | $32.86 | 149,460 |
| 2016-01-25 | $117.00 | $117.00 | $115.14 | $115.27 | $32.24 | 552,138 |
| 2016-01-22 | $117.22 | $117.62 | $116.46 | $117.47 | $32.85 | 335,760 |
| 2016-01-21 | $114.89 | $116.48 | $114.23 | $115.23 | $32.23 | 614,967 |
| 2016-01-20 | $114.65 | $115.72 | $111.90 | $114.70 | $32.08 | 510,387 |
| 2016-01-19 | $118.04 | $118.04 | $115.48 | $116.48 | $32.58 | 813,123 |
| 2016-01-15 | $116.33 | $117.12 | $115.38 | $116.83 | $32.67 | 988,236 |
| 2016-01-14 | $118.08 | $120.18 | $117.15 | $119.44 | $33.40 | 343,872 |
| 2016-01-13 | $120.84 | $120.89 | $117.27 | $117.58 | $32.88 | 176,598 |
| 2016-01-12 | $120.70 | $120.79 | $118.67 | $120.19 | $33.61 | 153,234 |
| 2016-01-11 | $120.38 | $120.38 | $118.45 | $119.68 | $33.47 | 926,694 |
| 2016-01-08 | $122.13 | $122.27 | $119.48 | $119.72 | $33.48 | 314,358 |
| 2016-01-07 | $122.17 | $123.18 | $120.89 | $121.21 | $33.90 | 310,890 |
| 2016-01-06 | $124.40 | $124.85 | $123.52 | $124.15 | $34.72 | 83,142 |
| 2016-01-05 | $126.01 | $126.24 | $125.10 | $125.98 | $35.23 | 226,731 |
| 2016-01-04 | $125.59 | $125.73 | $124.29 | $125.69 | $35.15 | 1,137,915 |
| 2015-12-31 | $128.01 | $128.57 | $127.39 | $127.39 | $35.63 | 304,785 |
| 2015-12-30 | $129.18 | $129.23 | $128.32 | $128.47 | $35.93 | 347,148 |
| 2015-12-29 | $129.03 | $129.54 | $128.89 | $129.41 | $36.19 | 365,115 |
| 2015-12-28 | $128.18 | $128.21 | $127.35 | $128.21 | $35.86 | 876,249 |
| 2015-12-24 | $128.89 | $129.24 | $128.41 | $128.79 | $36.02 | 258,834 |
| 2015-12-23 | $128.50 | $129.84 | $128.47 | $129.84 | $35.61 | 756,663 |
| 2015-12-22 | $127.01 | $128.00 | $126.40 | $127.68 | $35.01 | 470,283 |
| 2015-12-21 | $126.32 | $126.67 | $125.50 | $126.48 | $34.68 | 648,915 |
| 2015-12-18 | $127.36 | $127.51 | $125.53 | $125.53 | $34.42 | 323,970 |
| 2015-12-17 | $129.86 | $129.91 | $127.67 | $127.67 | $35.01 | 515,862 |
| 2015-12-16 | $128.64 | $129.94 | $128.12 | $129.49 | $35.51 | 427,146 |
| 2015-12-15 | $127.12 | $128.53 | $127.07 | $128.01 | $35.10 | 1,037,169 |
| 2015-12-14 | $125.95 | $126.37 | $124.64 | $126.03 | $34.56 | 687,948 |
| 2015-12-11 | $127.09 | $127.19 | $125.68 | $125.87 | $34.52 | 577,728 |
| 2015-12-10 | $128.10 | $129.24 | $127.91 | $128.27 | $35.18 | 388,326 |
| 2015-12-09 | $128.40 | $130.16 | $127.52 | $128.09 | $35.13 | 503,832 |
| 2015-12-08 | $128.78 | $129.58 | $128.27 | $128.72 | $35.30 | 408,447 |
| 2015-12-07 | $130.75 | $130.75 | $129.42 | $130.05 | $35.66 | 503,379 |
| 2015-12-04 | $129.79 | $131.51 | $129.26 | $131.33 | $36.01 | 417,885 |
| 2015-12-03 | $131.50 | $131.50 | $128.84 | $129.20 | $35.43 | 435,756 |
| 2015-12-02 | $132.80 | $132.86 | $130.94 | $131.13 | $35.96 | 1,837,869 |
| 2015-12-01 | $132.02 | $132.87 | $131.90 | $132.81 | $36.42 | 386,001 |
| 2015-11-30 | $131.98 | $132.08 | $131.47 | $131.56 | $36.08 | 402,858 |
| 2015-11-27 | $131.64 | $131.93 | $131.39 | $131.70 | $36.12 | 169,299 |
| 2015-11-25 | $131.75 | $131.96 | $131.40 | $131.66 | $36.11 | 335,301 |
| 2015-11-24 | $130.65 | $132.04 | $130.37 | $131.77 | $36.14 | 222,567 |
| 2015-11-23 | $131.29 | $131.76 | $131.00 | $131.19 | $35.98 | 330,540 |
| 2015-11-20 | $131.70 | $131.98 | $131.17 | $131.31 | $36.01 | 185,700 |
| 2015-11-19 | $131.21 | $131.44 | $130.86 | $131.20 | $35.98 | 323,214 |
| 2015-11-18 | $129.77 | $131.49 | $129.77 | $131.47 | $36.05 | 380,073 |
| 2015-11-17 | $130.09 | $130.61 | $129.26 | $129.48 | $35.51 | 193,668 |
| 2015-11-16 | $127.70 | $129.88 | $127.70 | $129.88 | $35.62 | 265,797 |
| 2015-11-13 | $128.58 | $128.88 | $127.70 | $127.89 | $35.07 | 312,804 |
| 2015-11-12 | $130.20 | $130.32 | $128.89 | $128.89 | $35.35 | 320,808 |
| 2015-11-11 | $131.90 | $131.90 | $130.94 | $131.00 | $35.92 | 198,717 |
| 2015-11-10 | $130.92 | $131.67 | $130.75 | $131.61 | $36.09 | 227,100 |
| 2015-11-09 | $132.20 | $132.20 | $130.69 | $131.18 | $35.97 | 301,896 |
| 2015-11-06 | $132.38 | $132.44 | $131.50 | $132.34 | $36.29 | 123,732 |
| 2015-11-05 | $132.59 | $132.82 | $131.93 | $132.48 | $36.33 | 149,430 |
| 2015-11-04 | $133.34 | $133.43 | $132.33 | $132.59 | $36.36 | 225,015 |
| 2015-11-03 | $132.36 | $133.59 | $132.30 | $133.13 | $36.51 | 197,760 |
| 2015-11-02 | $131.01 | $132.69 | $131.01 | $132.53 | $36.34 | 238,659 |
| 2015-10-30 | $131.51 | $131.56 | $130.73 | $130.73 | $35.85 | 42,597 |
| 2015-10-29 | $131.28 | $131.69 | $130.99 | $131.26 | $36.00 | 383,088 |
| 2015-10-28 | $129.92 | $131.71 | $129.88 | $131.70 | $36.12 | 91,359 |
| 2015-10-27 | $129.92 | $129.93 | $129.26 | $129.63 | $35.55 | 217,863 |
| 2015-10-26 | $130.96 | $131.03 | $130.18 | $130.35 | $35.75 | 165,756 |
| 2015-10-23 | $130.96 | $131.36 | $130.47 | $131.17 | $35.97 | 161,967 |
| 2015-10-22 | $128.69 | $130.42 | $128.69 | $130.19 | $35.70 | 61,026 |
| 2015-10-21 | $129.50 | $129.58 | $128.55 | $128.55 | $35.25 | 105,831 |
| 2015-10-20 | $128.84 | $129.70 | $128.84 | $129.28 | $35.45 | 147,546 |
| 2015-10-19 | $128.83 | $129.18 | $128.60 | $129.00 | $35.38 | 101,313 |
| 2015-10-16 | $129.35 | $129.44 | $128.54 | $129.34 | $35.47 | 1,429,380 |
| 2015-10-15 | $127.32 | $129.00 | $127.18 | $129.00 | $35.37 | 113,040 |
| 2015-10-14 | $127.59 | $127.78 | $126.86 | $127.09 | $34.85 | 305,103 |
| 2015-10-13 | $127.97 | $128.76 | $127.47 | $127.55 | $34.98 | 328,413 |
| 2015-10-12 | $128.57 | $128.57 | $128.10 | $128.48 | $35.23 | 301,728 |
| 2015-10-09 | $129.16 | $129.39 | $128.26 | $128.66 | $35.28 | 149,199 |
| 2015-10-08 | $127.32 | $129.12 | $127.21 | $129.00 | $35.38 | 106,632 |
| 2015-10-07 | $127.09 | $127.80 | $126.54 | $127.53 | $34.97 | 174,888 |
| 2015-10-06 | $126.18 | $126.70 | $125.90 | $126.28 | $34.63 | 130,404 |
| 2015-10-05 | $124.48 | $126.31 | $124.48 | $126.17 | $34.60 | 168,384 |
| 2015-10-02 | $120.26 | $123.55 | $119.91 | $123.55 | $33.88 | 240,246 |
| 2015-10-01 | $122.05 | $122.26 | $120.59 | $121.76 | $33.39 | 89,406 |
| 2015-09-30 | $120.79 | $121.80 | $120.39 | $121.61 | $33.35 | 220,797 |
| 2015-09-29 | $119.64 | $119.99 | $119.01 | $119.58 | $32.79 | 152,730 |
| 2015-09-28 | $121.77 | $121.77 | $119.06 | $119.23 | $32.70 | 219,108 |
| 2015-09-25 | $122.99 | $123.20 | $121.57 | $122.12 | $33.49 | 5,311,020 |
| 2015-09-24 | $122.00 | $122.74 | $121.36 | $122.64 | $33.08 | 78,030 |
| 2015-09-23 | $123.45 | $123.52 | $122.60 | $122.86 | $33.14 | 182,622 |
| 2015-09-22 | $123.29 | $123.49 | $122.49 | $123.22 | $33.23 | 117,252 |
| 2015-09-21 | $124.75 | $125.48 | $124.38 | $124.81 | $33.66 | 102,138 |
| 2015-09-18 | $124.71 | $125.24 | $123.93 | $124.04 | $33.45 | 50,538 |
| 2015-09-17 | $126.76 | $128.26 | $126.19 | $126.47 | $34.11 | 87,768 |
| 2015-09-16 | $126.08 | $127.14 | $125.83 | $126.99 | $34.25 | 90,852 |
| 2015-09-15 | $124.44 | $125.85 | $124.39 | $125.70 | $33.90 | 1,231,050 |
| 2015-09-14 | $123.97 | $124.20 | $123.78 | $124.06 | $33.46 | 92,601 |
| 2015-09-11 | $123.76 | $124.31 | $123.25 | $124.31 | $33.53 | 123,843 |
| 2015-09-10 | $123.99 | $125.06 | $123.46 | $124.19 | $33.50 | 135,945 |
| 2015-09-09 | $126.55 | $126.78 | $123.70 | $123.70 | $33.36 | 573,588 |
| 2015-09-08 | $124.42 | $125.56 | $124.22 | $125.44 | $33.83 | 124,638 |
| 2015-09-04 | $123.35 | $123.35 | $121.98 | $122.65 | $33.08 | 75,345 |
| 2015-09-03 | $124.56 | $125.91 | $124.25 | $124.59 | $33.60 | 115,776 |
| 2015-09-02 | $123.60 | $124.21 | $122.92 | $124.21 | $33.50 | 107,547 |
| 2015-09-01 | $124.06 | $124.06 | $121.73 | $122.38 | $33.01 | 164,610 |
| 2015-08-31 | $126.18 | $126.91 | $125.36 | $126.37 | $34.08 | 61,170 |
| 2015-08-28 | $126.15 | $127.10 | $126.03 | $126.75 | $34.19 | 208,866 |
| 2015-08-27 | $124.81 | $126.74 | $124.48 | $126.55 | $34.13 | 116,184 |