Invesco KBW Property & Casualty Insurance ETF (KBWP) Exchange: NASDAQ
Data as of Aug. 22, 2025
$117.75 ($-0.99) -0.83%
Invesco KBW Property & Casualty Insurance ETF - Daily Information
Click for more stock information on Invesco KBW Property & Casualty Insurance ETF.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $117.85 |
| Previous Close | $117.75 |
| High | $118.33 |
| Low | $117.62 |
| Adjusted Open | $117.85 |
| Previous Adjusted Close | $117.75 |
| Adjusted High | $118.33 |
| Adjusted Low | $117.62 |
Invest in Invesco KBW Property & Casualty Insurance ETF (KBWP)
Historical Stock Data for Invesco KBW Property & Casualty Insurance ETF (KBWP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-11 | $117.85 | $118.33 | $117.62 | $117.75 | $117.75 | 35,328 |
| 2025-07-10 | $118.51 | $118.75 | $117.99 | $118.74 | $118.74 | 14,798 |
| 2025-07-09 | $119.29 | $119.47 | $118.55 | $119.05 | $119.05 | 16,418 |
| 2025-07-08 | $119.59 | $120.07 | $118.81 | $119.33 | $119.33 | 20,952 |
| 2025-07-07 | $120.72 | $120.90 | $119.00 | $119.64 | $119.64 | 27,794 |
| 2025-07-03 | $118.97 | $120.83 | $118.97 | $120.74 | $120.74 | 11,282 |
| 2025-07-02 | $122.94 | $122.94 | $118.35 | $119.16 | $119.16 | 20,617 |
| 2025-07-01 | $122.40 | $123.40 | $121.77 | $122.54 | $122.54 | 106,628 |
| 2025-06-30 | $121.92 | $123.03 | $121.45 | $122.83 | $122.83 | 36,258 |
| 2025-06-27 | $121.68 | $121.96 | $120.47 | $121.23 | $121.23 | 17,962 |
| 2025-06-26 | $119.70 | $121.17 | $119.70 | $121.17 | $121.17 | 17,452 |
| 2025-06-25 | $122.42 | $122.42 | $119.78 | $119.78 | $119.78 | 10,303 |
| 2025-06-24 | $123.69 | $123.69 | $122.18 | $122.27 | $122.27 | 8,172 |
| 2025-06-23 | $121.51 | $122.81 | $120.90 | $122.81 | $122.81 | 6,953 |
| 2025-06-20 | $122.20 | $122.44 | $121.16 | $121.34 | $120.97 | 18,594 |
| 2025-06-18 | $121.35 | $121.58 | $120.79 | $120.89 | $120.52 | 8,145 |
| 2025-06-17 | $123.13 | $123.13 | $120.78 | $121.39 | $121.02 | 17,496 |
| 2025-06-16 | $122.80 | $123.22 | $122.36 | $122.37 | $122.00 | 16,085 |
| 2025-06-13 | $122.94 | $122.94 | $121.83 | $121.84 | $121.47 | 9,857 |
| 2025-06-12 | $120.47 | $123.06 | $120.47 | $122.97 | $122.59 | 14,558 |
| 2025-06-11 | $121.04 | $121.66 | $120.51 | $121.08 | $120.71 | 15,808 |
| 2025-06-10 | $123.35 | $123.35 | $120.83 | $121.15 | $120.78 | 20,348 |
| 2025-06-09 | $125.70 | $125.70 | $120.58 | $123.39 | $123.39 | 49,558 |
| 2025-06-06 | $125.55 | $125.55 | $124.54 | $125.33 | $125.33 | 9,234 |
| 2025-06-05 | $125.67 | $125.67 | $123.58 | $124.18 | $124.18 | 6,590 |
| 2025-06-04 | $126.30 | $126.30 | $124.32 | $124.32 | $124.32 | 10,434 |
| 2025-06-03 | $126.86 | $126.86 | $125.07 | $126.26 | $126.26 | 12,405 |
| 2025-06-02 | $124.89 | $126.68 | $124.40 | $126.65 | $126.65 | 10,190 |
| 2025-05-30 | $124.23 | $125.91 | $124.23 | $125.47 | $125.47 | 40,528 |
| 2025-05-29 | $122.83 | $124.24 | $122.83 | $124.24 | $124.24 | 30,708 |
| 2025-05-28 | $124.20 | $124.20 | $122.60 | $122.65 | $122.65 | 47,234 |
| 2025-05-27 | $121.91 | $123.99 | $121.75 | $123.96 | $123.96 | 8,849 |
| 2025-05-23 | $121.01 | $121.97 | $120.69 | $121.74 | $121.74 | 4,102 |
| 2025-05-22 | $122.02 | $122.25 | $120.77 | $121.54 | $121.54 | 30,514 |
| 2025-05-21 | $124.79 | $124.79 | $122.35 | $122.55 | $122.55 | 12,045 |
| 2025-05-20 | $125.28 | $125.28 | $124.49 | $124.59 | $124.59 | 7,941 |
| 2025-05-19 | $124.39 | $125.53 | $124.20 | $125.22 | $125.22 | 101,464 |
| 2025-05-16 | $122.66 | $124.75 | $122.66 | $124.58 | $124.58 | 17,506 |
| 2025-05-15 | $120.93 | $123.33 | $120.93 | $123.17 | $123.17 | 21,898 |
| 2025-05-14 | $122.43 | $122.43 | $120.58 | $120.79 | $120.79 | 16,408 |
| 2025-05-13 | $123.60 | $123.76 | $122.66 | $122.66 | $122.66 | 30,959 |
| 2025-05-12 | $125.12 | $125.12 | $121.72 | $123.24 | $123.24 | 19,548 |
| 2025-05-09 | $122.23 | $123.09 | $122.23 | $122.85 | $122.85 | 12,526 |
| 2025-05-08 | $122.96 | $123.42 | $122.26 | $122.43 | $122.43 | 13,457 |
| 2025-05-07 | $122.38 | $123.02 | $122.00 | $122.00 | $122.00 | 18,156 |
| 2025-05-06 | $122.02 | $122.80 | $121.49 | $122.42 | $122.42 | 17,230 |
| 2025-05-05 | $121.75 | $122.28 | $120.55 | $122.02 | $122.02 | 24,668 |
| 2025-05-02 | $120.22 | $122.12 | $120.22 | $121.75 | $121.75 | 18,458 |
| 2025-05-01 | $118.51 | $119.72 | $118.51 | $118.81 | $118.81 | 118,893 |
| 2025-04-30 | $118.43 | $120.19 | $117.34 | $119.82 | $119.82 | 8,432 |
| 2025-04-29 | $118.91 | $120.31 | $118.53 | $120.28 | $120.28 | 19,633 |
| 2025-04-28 | $117.99 | $118.87 | $117.92 | $118.56 | $118.56 | 29,650 |
| 2025-04-25 | $118.02 | $118.02 | $116.42 | $117.39 | $117.39 | 26,179 |
| 2025-04-24 | $117.95 | $119.07 | $117.35 | $118.90 | $118.90 | 22,680 |
| 2025-04-23 | $120.41 | $120.41 | $118.18 | $118.83 | $118.83 | 20,199 |
| 2025-04-22 | $116.35 | $119.42 | $116.35 | $118.78 | $118.78 | 22,359 |
| 2025-04-21 | $117.17 | $117.71 | $113.94 | $114.88 | $114.88 | 31,815 |
| 2025-04-17 | $118.05 | $118.88 | $117.56 | $117.99 | $117.99 | 9,410 |
| 2025-04-16 | $117.81 | $120.04 | $117.53 | $117.96 | $117.96 | 22,708 |
| 2025-04-15 | $118.87 | $119.57 | $118.02 | $118.02 | $118.02 | 14,643 |
| 2025-04-14 | $118.38 | $119.20 | $117.31 | $118.61 | $118.61 | 33,599 |
| 2025-04-11 | $115.15 | $117.06 | $114.37 | $116.89 | $116.89 | 35,994 |
| 2025-04-10 | $115.33 | $117.41 | $113.83 | $115.80 | $115.80 | 45,842 |
| 2025-04-09 | $110.20 | $117.93 | $110.00 | $116.87 | $116.87 | 22,206 |
| 2025-04-08 | $113.96 | $116.06 | $110.25 | $111.81 | $111.81 | 87,993 |
| 2025-04-07 | $113.39 | $115.10 | $108.64 | $110.55 | $110.55 | 396,694 |
| 2025-04-04 | $121.30 | $121.30 | $113.96 | $114.37 | $114.37 | 49,128 |
| 2025-04-03 | $123.89 | $124.98 | $123.12 | $124.13 | $124.13 | 17,435 |
| 2025-04-02 | $125.28 | $125.28 | $123.75 | $125.01 | $125.01 | 11,927 |
| 2025-04-01 | $124.47 | $125.41 | $123.80 | $125.04 | $125.04 | 11,727 |
| 2025-03-31 | $122.46 | $124.93 | $122.46 | $124.59 | $124.59 | 12,600 |
| 2025-03-28 | $124.21 | $125.09 | $122.80 | $123.32 | $123.32 | 10,527 |
| 2025-03-27 | $123.07 | $123.87 | $122.62 | $123.72 | $123.72 | 21,408 |
| 2025-03-26 | $122.56 | $123.66 | $122.29 | $122.90 | $122.90 | 52,344 |
| 2025-03-25 | $122.28 | $122.62 | $121.42 | $122.06 | $122.06 | 7,598 |
| 2025-03-24 | $120.91 | $121.82 | $120.68 | $121.78 | $121.78 | 22,359 |
| 2025-03-21 | $121.77 | $122.10 | $120.79 | $120.87 | $120.23 | 6,721 |
| 2025-03-20 | $122.70 | $122.70 | $121.80 | $121.80 | $121.15 | 5,644 |
| 2025-03-19 | $121.75 | $121.75 | $120.92 | $121.40 | $120.75 | 13,293 |
| 2025-03-18 | $123.17 | $123.30 | $121.55 | $121.64 | $120.99 | 23,714 |
| 2025-03-17 | $121.37 | $123.30 | $121.37 | $123.11 | $122.46 | 63,483 |
| 2025-03-14 | $119.16 | $121.36 | $119.07 | $121.17 | $120.53 | 12,847 |
| 2025-03-13 | $118.15 | $118.74 | $118.15 | $118.49 | $117.86 | 18,423 |
| 2025-03-12 | $118.68 | $118.68 | $115.56 | $117.12 | $116.50 | 29,227 |
| 2025-03-11 | $118.29 | $118.77 | $117.17 | $118.20 | $117.57 | 20,632 |
| 2025-03-10 | $118.02 | $120.34 | $118.02 | $118.52 | $117.89 | 45,133 |
| 2025-03-07 | $117.94 | $119.40 | $117.94 | $118.81 | $118.18 | 13,312 |
| 2025-03-06 | $118.20 | $118.89 | $117.71 | $118.80 | $118.17 | 24,277 |
| 2025-03-05 | $118.78 | $120.22 | $118.22 | $119.20 | $118.57 | 13,463 |
| 2025-03-04 | $121.11 | $121.11 | $118.69 | $119.01 | $118.38 | 26,385 |
| 2025-03-03 | $120.30 | $121.47 | $120.30 | $121.11 | $120.47 | 42,042 |
| 2025-02-28 | $118.59 | $119.97 | $118.32 | $119.97 | $119.33 | 13,946 |
| 2025-02-27 | $116.84 | $118.32 | $116.70 | $118.29 | $117.66 | 24,796 |
| 2025-02-26 | $116.35 | $116.81 | $115.44 | $115.67 | $115.67 | 17,068 |
| 2025-02-25 | $115.03 | $117.14 | $115.03 | $116.73 | $116.73 | 15,264 |
| 2025-02-24 | $112.74 | $115.41 | $112.74 | $114.94 | $114.94 | 12,972 |
| 2025-02-21 | $113.43 | $113.91 | $112.51 | $112.85 | $112.85 | 28,244 |
| 2025-02-20 | $113.05 | $113.55 | $112.32 | $113.42 | $113.42 | 36,568 |
| 2025-02-19 | $113.08 | $113.83 | $112.64 | $113.59 | $113.59 | 16,881 |
| 2025-02-18 | $113.58 | $113.86 | $113.17 | $113.52 | $113.52 | 38,280 |
| 2025-02-14 | $114.79 | $114.79 | $113.13 | $113.23 | $113.23 | 20,145 |
| 2025-02-13 | $113.23 | $114.89 | $113.14 | $114.80 | $114.80 | 17,814 |
| 2025-02-12 | $113.56 | $113.97 | $112.64 | $113.34 | $113.34 | 13,329 |
| 2025-02-11 | $113.47 | $114.75 | $113.05 | $114.13 | $114.13 | 7,724 |
| 2025-02-10 | $114.80 | $114.80 | $113.45 | $113.67 | $113.67 | 25,636 |
| 2025-02-07 | $115.90 | $115.90 | $114.11 | $114.72 | $114.72 | 43,460 |
| 2025-02-06 | $114.76 | $115.62 | $114.76 | $115.58 | $115.58 | 25,942 |
| 2025-02-05 | $113.52 | $114.69 | $113.52 | $114.47 | $114.47 | 57,395 |
| 2025-02-04 | $113.27 | $114.36 | $113.19 | $113.46 | $113.46 | 28,273 |
| 2025-02-03 | $112.07 | $114.04 | $111.72 | $113.71 | $113.71 | 470,146 |
| 2025-01-31 | $115.24 | $115.24 | $113.82 | $113.88 | $113.88 | 34,930 |
| 2025-01-30 | $115.40 | $115.78 | $114.66 | $115.24 | $115.24 | 7,580 |
| 2025-01-29 | $114.89 | $116.39 | $114.89 | $115.15 | $115.15 | 18,906 |
| 2025-01-28 | $116.45 | $116.70 | $115.25 | $115.78 | $115.78 | 8,614 |
| 2025-01-27 | $113.13 | $116.85 | $113.13 | $116.71 | $116.71 | 22,629 |
| 2025-01-24 | $113.18 | $113.43 | $112.50 | $113.33 | $113.33 | 26,719 |
| 2025-01-23 | $114.26 | $114.26 | $112.68 | $113.00 | $113.00 | 19,384 |
| 2025-01-22 | $115.20 | $115.76 | $114.00 | $114.03 | $114.03 | 15,815 |
| 2025-01-21 | $114.95 | $116.16 | $114.74 | $114.87 | $114.87 | 18,385 |
| 2025-01-17 | $116.79 | $116.79 | $114.80 | $114.86 | $114.86 | 15,111 |
| 2025-01-16 | $115.13 | $115.95 | $114.80 | $115.95 | $115.95 | 9,105 |
| 2025-01-15 | $113.81 | $114.88 | $113.79 | $114.34 | $114.34 | 30,755 |
| 2025-01-14 | $110.86 | $112.95 | $110.86 | $112.95 | $112.95 | 81,738 |
| 2025-01-13 | $108.81 | $110.81 | $108.81 | $110.81 | $110.81 | 109,626 |
| 2025-01-10 | $111.27 | $111.87 | $108.97 | $110.12 | $110.12 | 71,561 |
| 2025-01-08 | $114.12 | $114.22 | $112.50 | $114.09 | $114.09 | 26,801 |
| 2025-01-07 | $114.50 | $115.00 | $113.58 | $114.22 | $114.22 | 17,663 |
| 2025-01-06 | $115.43 | $115.64 | $113.82 | $114.00 | $114.00 | 34,185 |
| 2025-01-03 | $116.09 | $116.09 | $114.75 | $115.35 | $115.35 | 20,863 |
| 2025-01-02 | $117.47 | $117.47 | $114.75 | $115.32 | $115.32 | 41,641 |
| 2024-12-31 | $115.54 | $116.06 | $115.41 | $116.06 | $116.06 | 14,063 |
| 2024-12-30 | $115.02 | $115.77 | $114.38 | $115.37 | $115.37 | 33,292 |
| 2024-12-27 | $116.90 | $117.17 | $115.42 | $116.03 | $116.03 | 16,536 |
| 2024-12-26 | $116.56 | $116.98 | $116.36 | $116.97 | $116.97 | 7,110 |
| 2024-12-24 | $115.36 | $116.58 | $115.36 | $116.43 | $116.43 | 10,084 |
| 2024-12-23 | $115.54 | $115.63 | $114.75 | $115.51 | $115.51 | 13,964 |
| 2024-12-20 | $114.21 | $117.24 | $114.21 | $116.45 | $115.67 | 16,933 |
| 2024-12-19 | $114.86 | $116.25 | $114.63 | $115.15 | $114.38 | 13,394 |
| 2024-12-18 | $117.92 | $117.92 | $114.45 | $114.46 | $113.69 | 22,924 |
| 2024-12-17 | $118.90 | $118.90 | $117.51 | $117.58 | $116.79 | 14,792 |
| 2024-12-16 | $119.88 | $120.04 | $119.13 | $119.21 | $118.41 | 50,107 |
| 2024-12-13 | $119.26 | $120.20 | $119.25 | $119.62 | $119.62 | 13,374 |
| 2024-12-12 | $119.27 | $119.85 | $118.56 | $118.70 | $118.70 | 21,811 |
| 2024-12-11 | $118.74 | $119.41 | $118.20 | $119.13 | $119.13 | 24,314 |
| 2024-12-10 | $121.01 | $121.01 | $118.12 | $118.92 | $118.92 | 23,410 |
| 2024-12-09 | $123.73 | $123.73 | $120.67 | $120.84 | $120.84 | 69,698 |
| 2024-12-06 | $125.33 | $125.33 | $122.67 | $123.41 | $123.41 | 20,295 |
| 2024-12-05 | $124.46 | $125.31 | $124.46 | $124.82 | $124.82 | 9,792 |
| 2024-12-04 | $124.52 | $124.52 | $123.43 | $124.38 | $124.38 | 22,239 |
| 2024-12-03 | $125.04 | $125.22 | $124.30 | $124.30 | $124.30 | 14,994 |
| 2024-12-02 | $126.71 | $126.71 | $124.72 | $125.04 | $125.04 | 20,276 |
| 2024-11-29 | $127.17 | $127.17 | $126.35 | $126.38 | $126.38 | 8,662 |
| 2024-11-27 | $126.14 | $127.10 | $126.12 | $126.40 | $126.40 | 31,905 |
| 2024-11-26 | $125.13 | $125.75 | $124.45 | $125.66 | $125.66 | 27,039 |
| 2024-11-25 | $125.09 | $125.62 | $124.46 | $124.83 | $124.83 | 25,108 |
| 2024-11-22 | $123.55 | $124.32 | $123.52 | $124.19 | $124.19 | 13,835 |
| 2024-11-21 | $121.96 | $123.49 | $121.33 | $123.33 | $123.33 | 21,401 |
| 2024-11-20 | $121.14 | $121.30 | $120.09 | $121.24 | $121.24 | 15,232 |
| 2024-11-19 | $120.77 | $121.01 | $120.23 | $120.85 | $120.85 | 11,956 |
| 2024-11-18 | $122.00 | $122.06 | $121.11 | $121.95 | $121.95 | 34,265 |
| 2024-11-15 | $120.48 | $122.08 | $120.48 | $121.47 | $121.47 | 30,311 |
| 2024-11-14 | $120.79 | $121.27 | $120.00 | $120.55 | $120.55 | 21,733 |
| 2024-11-13 | $121.22 | $121.50 | $120.72 | $121.04 | $121.04 | 10,310 |
| 2024-11-12 | $121.16 | $121.49 | $120.67 | $120.99 | $120.99 | 40,828 |
| 2024-11-11 | $121.66 | $122.12 | $120.76 | $120.90 | $120.90 | 16,616 |
| 2024-11-08 | $119.05 | $120.38 | $118.98 | $120.29 | $120.29 | 23,568 |
| 2024-11-07 | $119.06 | $119.34 | $118.10 | $118.22 | $118.22 | 17,641 |
| 2024-11-06 | $118.81 | $119.69 | $117.85 | $119.39 | $119.39 | 33,176 |
| 2024-11-05 | $113.00 | $114.47 | $113.00 | $114.36 | $114.36 | 16,536 |
| 2024-11-04 | $113.84 | $113.84 | $112.93 | $113.13 | $113.13 | 17,542 |
| 2024-11-01 | $113.94 | $114.95 | $113.45 | $113.45 | $113.45 | 10,796 |
| 2024-10-31 | $116.41 | $116.41 | $113.86 | $113.97 | $113.97 | 12,441 |
| 2024-10-30 | $115.25 | $116.94 | $115.25 | $116.21 | $116.21 | 7,920 |
| 2024-10-29 | $116.02 | $116.54 | $115.33 | $115.33 | $115.33 | 13,293 |
| 2024-10-28 | $115.83 | $116.98 | $115.83 | $116.53 | $116.53 | 17,470 |
| 2024-10-25 | $118.03 | $118.03 | $115.44 | $115.57 | $115.57 | 66,855 |
| 2024-10-24 | $118.04 | $118.23 | $117.28 | $117.75 | $117.75 | 12,396 |
| 2024-10-23 | $117.26 | $117.83 | $116.69 | $117.52 | $117.52 | 27,894 |
| 2024-10-22 | $118.59 | $118.59 | $116.30 | $117.56 | $117.56 | 14,940 |
| 2024-10-21 | $120.16 | $120.20 | $118.74 | $118.79 | $118.79 | 18,702 |
| 2024-10-18 | $120.10 | $120.45 | $119.62 | $120.15 | $120.15 | 21,366 |
| 2024-10-17 | $118.54 | $120.33 | $118.54 | $120.33 | $120.33 | 20,212 |
| 2024-10-16 | $116.95 | $118.11 | $116.95 | $117.96 | $117.96 | 15,922 |
| 2024-10-15 | $117.39 | $118.37 | $116.75 | $116.86 | $116.86 | 17,176 |
| 2024-10-14 | $115.98 | $117.06 | $115.17 | $116.97 | $116.97 | 466,093 |
| 2024-10-11 | $115.37 | $116.75 | $115.37 | $116.24 | $116.24 | 40,629 |
| 2024-10-10 | $117.00 | $117.00 | $114.88 | $115.36 | $115.36 | 13,999 |
| 2024-10-09 | $112.61 | $115.45 | $112.61 | $114.95 | $114.95 | 14,873 |
| 2024-10-08 | $112.10 | $113.92 | $112.10 | $113.37 | $113.37 | 15,686 |
| 2024-10-07 | $116.63 | $116.63 | $111.39 | $111.94 | $111.94 | 720,984 |
| 2024-10-04 | $115.58 | $117.37 | $115.00 | $117.37 | $117.37 | 33,136 |
| 2024-10-03 | $115.21 | $115.24 | $114.45 | $115.03 | $115.03 | 20,872 |
| 2024-10-02 | $115.57 | $116.40 | $115.57 | $115.92 | $115.92 | 37,489 |
| 2024-10-01 | $115.53 | $116.43 | $115.02 | $115.98 | $115.98 | 25,464 |
| 2024-09-30 | $115.49 | $115.55 | $114.09 | $115.55 | $115.55 | 21,114 |
| 2024-09-27 | $115.82 | $115.98 | $115.16 | $115.34 | $115.34 | 41,164 |
| 2024-09-26 | $115.67 | $115.93 | $114.72 | $115.35 | $115.35 | 69,299 |
| 2024-09-25 | $115.42 | $115.83 | $115.03 | $115.14 | $115.14 | 28,745 |
| 2024-09-24 | $116.38 | $116.38 | $115.20 | $115.59 | $115.59 | 98,022 |
| 2024-09-23 | $115.66 | $116.16 | $115.24 | $116.06 | $116.06 | 927,601 |
| 2024-09-20 | $114.90 | $115.77 | $114.90 | $115.49 | $115.15 | 17,935 |
| 2024-09-19 | $116.95 | $116.95 | $114.72 | $115.41 | $115.07 | 36,811 |
| 2024-09-18 | $115.96 | $116.70 | $115.43 | $115.69 | $115.35 | 141,886 |
| 2024-09-17 | $116.28 | $116.36 | $115.60 | $115.94 | $115.60 | 7,735 |
| 2024-09-16 | $114.87 | $116.18 | $114.87 | $115.85 | $115.51 | 10,464 |
| 2024-09-13 | $114.23 | $114.45 | $113.66 | $114.45 | $114.11 | 8,339 |
| 2024-09-12 | $111.94 | $113.56 | $111.94 | $113.32 | $112.99 | 544,887 |
| 2024-09-11 | $112.53 | $112.60 | $111.31 | $112.24 | $111.91 | 15,627 |
| 2024-09-10 | $114.73 | $115.17 | $113.63 | $113.76 | $113.43 | 14,792 |
| 2024-09-09 | $114.00 | $115.49 | $113.85 | $114.70 | $114.36 | 11,275 |
| 2024-09-06 | $114.99 | $114.99 | $113.63 | $113.69 | $113.36 | 8,097 |
| 2024-09-05 | $116.66 | $116.66 | $113.85 | $114.52 | $114.18 | 28,687 |
| 2024-09-04 | $115.62 | $116.29 | $115.45 | $115.88 | $115.54 | 23,728 |
| 2024-09-03 | $115.10 | $116.20 | $115.10 | $115.46 | $115.12 | 9,934 |
| 2024-08-30 | $114.72 | $115.57 | $114.58 | $115.57 | $115.23 | 6,125 |
| 2024-08-29 | $114.42 | $115.08 | $113.38 | $114.94 | $114.60 | 7,367 |
| 2024-08-28 | $113.10 | $113.92 | $112.93 | $113.86 | $113.53 | 7,337 |
| 2024-08-27 | $112.65 | $112.66 | $112.24 | $112.66 | $112.33 | 14,169 |
| 2024-08-26 | $112.76 | $113.46 | $112.28 | $112.29 | $111.96 | 14,971 |
| 2024-08-23 | $111.74 | $112.24 | $111.55 | $112.23 | $111.90 | 13,389 |
| 2024-08-22 | $110.75 | $111.15 | $110.27 | $111.15 | $110.82 | 10,102 |
| 2024-08-21 | $109.89 | $110.39 | $109.78 | $110.38 | $110.06 | 7,705 |
| 2024-08-20 | $110.88 | $110.88 | $109.94 | $110.05 | $109.73 | 5,937 |
| 2024-08-19 | $110.21 | $110.79 | $110.21 | $110.67 | $110.34 | 14,974 |
| 2024-08-16 | $109.60 | $110.10 | $109.60 | $109.87 | $109.55 | 4,454 |
| 2024-08-15 | $109.70 | $109.72 | $109.21 | $109.52 | $109.20 | 10,553 |
| 2024-08-14 | $107.32 | $108.89 | $107.32 | $108.89 | $108.57 | 9,014 |
| 2024-08-13 | $107.19 | $107.19 | $106.16 | $106.77 | $106.46 | 11,145 |
| 2024-08-12 | $107.32 | $107.32 | $106.46 | $106.46 | $106.15 | 7,263 |
| 2024-08-09 | $106.67 | $107.04 | $106.36 | $107.04 | $106.73 | 4,280 |
| 2024-08-08 | $105.62 | $106.37 | $105.62 | $106.21 | $105.90 | 9,496 |
| 2024-08-07 | $105.05 | $106.15 | $105.05 | $105.15 | $104.84 | 6,576 |
| 2024-08-06 | $106.13 | $106.13 | $104.47 | $104.61 | $104.30 | 18,217 |
| 2024-08-05 | $105.92 | $105.92 | $103.71 | $104.71 | $104.40 | 33,054 |
| 2024-08-02 | $107.67 | $107.67 | $106.37 | $107.32 | $107.00 | 7,696 |
| 2024-08-01 | $108.93 | $109.42 | $106.63 | $107.55 | $107.23 | 12,128 |
| 2024-07-31 | $109.67 | $109.72 | $108.80 | $108.86 | $108.86 | 8,264 |
| 2024-07-30 | $107.00 | $109.62 | $107.00 | $109.37 | $109.37 | 16,464 |
| 2024-07-29 | $107.10 | $107.61 | $106.85 | $107.18 | $107.18 | 5,859 |
| 2024-07-26 | $105.19 | $107.22 | $105.19 | $107.09 | $107.09 | 7,094 |
| 2024-07-25 | $105.32 | $106.04 | $104.37 | $104.50 | $104.50 | 29,033 |
| 2024-07-24 | $105.94 | $106.00 | $104.75 | $104.84 | $104.84 | 69,516 |
| 2024-07-23 | $104.99 | $105.90 | $104.99 | $105.69 | $105.69 | 8,239 |
| 2024-07-22 | $104.29 | $105.29 | $104.29 | $104.88 | $104.88 | 5,233 |
| 2024-07-19 | $108.86 | $108.86 | $104.31 | $104.46 | $104.46 | 10,165 |
| 2024-07-18 | $108.60 | $110.30 | $108.52 | $108.73 | $108.73 | 8,128 |
| 2024-07-17 | $106.47 | $108.54 | $106.47 | $108.40 | $108.40 | 27,506 |
| 2024-07-16 | $106.17 | $106.91 | $106.17 | $106.65 | $106.65 | 14,081 |
| 2024-07-15 | $104.86 | $105.97 | $104.86 | $105.76 | $105.76 | 7,207 |
| 2024-07-12 | $103.44 | $104.61 | $103.44 | $104.27 | $104.27 | 7,187 |
| 2024-07-11 | $103.10 | $103.67 | $103.10 | $103.57 | $103.57 | 8,892 |
| 2024-07-10 | $101.96 | $102.64 | $101.51 | $102.64 | $102.64 | 12,827 |
| 2024-07-09 | $101.24 | $102.72 | $101.24 | $101.54 | $101.54 | 10,095 |
| 2024-07-08 | $101.02 | $102.43 | $101.02 | $101.73 | $101.73 | 109,638 |
| 2024-07-05 | $101.13 | $101.29 | $100.43 | $100.88 | $100.88 | 19,959 |
| 2024-07-03 | $102.21 | $102.21 | $101.49 | $101.55 | $101.55 | 21,491 |
| 2024-07-02 | $102.61 | $102.61 | $101.62 | $102.52 | $102.52 | 5,893 |
| 2024-07-01 | $102.30 | $103.46 | $102.30 | $102.46 | $102.46 | 6,850 |
| 2024-06-28 | $103.39 | $103.39 | $102.02 | $102.44 | $102.44 | 8,557 |
| 2024-06-27 | $102.47 | $103.22 | $101.99 | $103.22 | $103.22 | 24,046 |
| 2024-06-26 | $103.04 | $103.04 | $101.45 | $102.21 | $102.21 | 17,600 |
| 2024-06-25 | $104.21 | $104.21 | $103.08 | $103.24 | $103.24 | 16,956 |
| 2024-06-24 | $103.11 | $104.72 | $103.11 | $104.11 | $104.11 | 12,779 |
| 2024-06-21 | $103.84 | $103.95 | $103.15 | $103.65 | $103.35 | 21,332 |
| 2024-06-20 | $103.81 | $104.50 | $103.57 | $104.31 | $104.00 | 9,521 |
| 2024-06-18 | $102.43 | $103.75 | $102.43 | $103.27 | $102.97 | 17,503 |
| 2024-06-17 | $101.08 | $102.64 | $101.08 | $102.64 | $102.34 | 19,965 |
| 2024-06-14 | $102.17 | $102.17 | $100.98 | $101.20 | $100.90 | 159,493 |
| 2024-06-13 | $102.12 | $102.19 | $101.44 | $102.18 | $101.88 | 11,938 |
| 2024-06-12 | $103.87 | $103.87 | $102.32 | $102.56 | $102.26 | 29,650 |
| 2024-06-11 | $104.51 | $104.51 | $102.87 | $103.08 | $102.78 | 15,196 |
| 2024-06-10 | $105.21 | $105.21 | $104.25 | $104.60 | $104.29 | 10,033 |
| 2024-06-07 | $104.24 | $105.79 | $104.24 | $105.02 | $104.71 | 7,292 |
| 2024-06-06 | $104.30 | $104.75 | $103.90 | $104.53 | $104.22 | 8,165 |
| 2024-06-05 | $104.99 | $104.99 | $103.46 | $104.50 | $104.19 | 23,530 |
| 2024-06-04 | $105.00 | $105.38 | $104.53 | $104.62 | $104.31 | 11,686 |
| 2024-06-03 | $106.49 | $106.51 | $104.83 | $105.46 | $105.15 | 15,867 |
| 2024-05-31 | $105.50 | $106.69 | $105.49 | $106.69 | $106.69 | 14,626 |
| 2024-05-30 | $103.72 | $105.34 | $103.72 | $105.25 | $105.25 | 7,623 |
| 2024-05-29 | $104.61 | $104.61 | $103.76 | $103.81 | $103.81 | 11,816 |
| 2024-05-28 | $105.07 | $105.15 | $104.48 | $104.48 | $104.48 | 10,580 |
| 2024-05-24 | $105.48 | $105.48 | $104.92 | $105.46 | $105.46 | 8,254 |
| 2024-05-23 | $107.16 | $107.16 | $104.78 | $104.97 | $104.97 | 10,572 |
| 2024-05-22 | $106.86 | $107.30 | $106.39 | $106.70 | $106.70 | 20,571 |
| 2024-05-21 | $106.71 | $107.21 | $106.50 | $106.71 | $106.71 | 14,432 |
| 2024-05-20 | $107.99 | $107.99 | $106.16 | $106.19 | $106.19 | 34,879 |
| 2024-05-17 | $106.96 | $107.70 | $106.94 | $107.70 | $107.70 | 41,288 |
| 2024-05-16 | $105.44 | $106.72 | $105.44 | $106.52 | $106.52 | 12,900 |
| 2024-05-15 | $105.59 | $105.60 | $104.82 | $105.13 | $105.13 | 14,571 |
| 2024-05-14 | $106.22 | $106.23 | $105.71 | $105.95 | $105.95 | 13,184 |
| 2024-05-13 | $107.31 | $107.31 | $105.87 | $105.87 | $105.87 | 30,901 |
| 2024-05-10 | $106.95 | $106.99 | $106.52 | $106.82 | $106.82 | 8,750 |
| 2024-05-09 | $106.51 | $106.58 | $106.07 | $106.58 | $106.58 | 7,505 |
| 2024-05-08 | $106.22 | $106.46 | $106.12 | $106.28 | $106.28 | 15,478 |
| 2024-05-07 | $106.38 | $106.38 | $105.75 | $105.94 | $105.94 | 23,834 |
| 2024-05-06 | $104.41 | $105.72 | $104.41 | $105.72 | $105.72 | 93,287 |
| 2024-05-03 | $103.24 | $103.99 | $102.51 | $103.75 | $103.75 | 16,244 |
| 2024-05-02 | $103.82 | $104.18 | $103.20 | $103.71 | $103.71 | 19,798 |
| 2024-05-01 | $103.66 | $104.59 | $103.62 | $103.71 | $103.71 | 18,036 |
| 2024-04-30 | $102.33 | $102.80 | $102.14 | $102.62 | $102.62 | 23,993 |
| 2024-04-29 | $102.37 | $102.86 | $102.21 | $102.83 | $102.83 | 20,800 |
| 2024-04-26 | $102.99 | $102.99 | $101.83 | $102.01 | $102.01 | 32,771 |
| 2024-04-25 | $103.49 | $103.70 | $103.02 | $103.38 | $103.38 | 16,220 |
| 2024-04-24 | $103.97 | $104.13 | $103.66 | $104.13 | $104.13 | 34,092 |
| 2024-04-23 | $105.14 | $105.21 | $104.40 | $104.57 | $104.57 | 24,433 |
| 2024-04-22 | $104.71 | $105.09 | $103.76 | $104.61 | $104.61 | 14,245 |
| 2024-04-19 | $101.91 | $103.94 | $101.91 | $103.87 | $103.87 | 17,622 |
| 2024-04-18 | $100.50 | $102.13 | $100.50 | $101.92 | $101.92 | 66,840 |
| 2024-04-17 | $101.71 | $101.71 | $100.25 | $100.62 | $100.62 | 19,060 |
| 2024-04-16 | $101.55 | $102.38 | $101.41 | $102.07 | $102.07 | 20,112 |
| 2024-04-15 | $102.34 | $103.48 | $101.46 | $101.56 | $101.56 | 14,954 |
| 2024-04-12 | $102.68 | $102.90 | $101.76 | $102.06 | $102.06 | 35,138 |
| 2024-04-11 | $104.33 | $104.33 | $102.23 | $102.23 | $102.23 | 29,904 |
| 2024-04-10 | $103.75 | $104.30 | $103.00 | $104.13 | $104.13 | 28,627 |
| 2024-04-09 | $106.16 | $106.22 | $103.53 | $103.78 | $103.78 | 29,502 |
| 2024-04-08 | $106.10 | $106.43 | $105.85 | $105.99 | $105.99 | 44,355 |
| 2024-04-05 | $105.63 | $106.33 | $105.56 | $106.04 | $106.04 | 18,654 |
| 2024-04-04 | $107.41 | $107.41 | $105.07 | $105.28 | $105.28 | 22,350 |
| 2024-04-03 | $106.80 | $107.11 | $106.37 | $106.61 | $106.61 | 18,462 |
| 2024-04-02 | $106.91 | $107.36 | $106.59 | $106.70 | $106.70 | 10,567 |
| 2024-04-01 | $107.67 | $107.67 | $106.86 | $107.20 | $107.20 | 12,822 |
| 2024-03-28 | $107.81 | $107.98 | $107.66 | $107.75 | $107.75 | 17,020 |
| 2024-03-27 | $105.79 | $107.43 | $105.79 | $107.41 | $107.41 | 665,970 |
| 2024-03-26 | $105.46 | $106.02 | $105.23 | $105.67 | $105.67 | 20,971 |
| 2024-03-25 | $104.00 | $105.43 | $104.00 | $105.22 | $105.22 | 19,658 |
| 2024-03-22 | $105.10 | $105.10 | $104.29 | $104.29 | $104.29 | 8,117 |
| 2024-03-21 | $104.50 | $104.91 | $104.25 | $104.71 | $104.71 | 8,074 |
| 2024-03-20 | $103.98 | $105.02 | $103.98 | $104.73 | $104.73 | 13,004 |
| 2024-03-19 | $104.56 | $104.56 | $103.96 | $104.26 | $104.26 | 15,303 |
| 2024-03-18 | $104.54 | $104.55 | $103.83 | $103.93 | $103.93 | 10,354 |
| 2024-03-15 | $104.25 | $104.86 | $103.97 | $104.82 | $104.34 | 11,065 |
| 2024-03-14 | $104.45 | $104.45 | $103.66 | $104.25 | $103.77 | 10,489 |
| 2024-03-13 | $103.74 | $104.37 | $103.74 | $104.36 | $103.88 | 11,794 |
| 2024-03-12 | $103.65 | $103.94 | $103.18 | $103.94 | $103.46 | 11,576 |
| 2024-03-11 | $102.49 | $103.41 | $102.33 | $103.30 | $102.83 | 14,731 |
| 2024-03-08 | $102.51 | $103.00 | $102.17 | $102.59 | $102.12 | 16,103 |
| 2024-03-07 | $102.93 | $103.38 | $102.30 | $102.58 | $102.11 | 28,798 |
| 2024-03-06 | $102.44 | $103.06 | $102.10 | $103.02 | $102.55 | 13,142 |
| 2024-03-05 | $101.63 | $102.02 | $101.31 | $101.61 | $101.14 | 25,787 |
| 2024-03-04 | $101.39 | $101.73 | $101.35 | $101.42 | $100.96 | 21,470 |
| 2024-03-01 | $101.83 | $102.05 | $101.21 | $101.39 | $101.39 | 63,297 |
| 2024-02-29 | $103.12 | $103.12 | $101.60 | $102.11 | $102.11 | 27,687 |
| 2024-02-28 | $102.64 | $102.66 | $102.40 | $102.51 | $102.51 | 11,654 |
| 2024-02-27 | $102.47 | $102.51 | $101.63 | $102.48 | $102.48 | 11,497 |
| 2024-02-26 | $102.71 | $102.71 | $102.11 | $102.19 | $102.19 | 23,054 |
| 2024-02-23 | $101.82 | $102.60 | $101.82 | $102.32 | $102.32 | 23,795 |
| 2024-02-22 | $100.97 | $102.03 | $100.45 | $101.93 | $101.93 | 32,893 |
| 2024-02-21 | $101.42 | $101.42 | $99.99 | $100.60 | $100.60 | 7,725 |
| 2024-02-20 | $101.32 | $101.80 | $100.88 | $100.96 | $100.96 | 11,710 |
| 2024-02-16 | $101.63 | $102.25 | $101.37 | $101.40 | $101.40 | 12,804 |
| 2024-02-15 | $100.34 | $101.58 | $100.34 | $101.48 | $101.48 | 12,272 |
| 2024-02-14 | $99.88 | $100.27 | $99.59 | $100.03 | $100.03 | 15,753 |
| 2024-02-13 | $99.23 | $99.73 | $98.02 | $98.76 | $98.76 | 19,968 |
| 2024-02-12 | $99.15 | $99.67 | $98.88 | $99.18 | $99.18 | 31,987 |
| 2024-02-09 | $98.25 | $98.94 | $97.69 | $98.89 | $98.89 | 18,894 |
| 2024-02-08 | $97.89 | $98.55 | $97.10 | $98.03 | $98.03 | 20,904 |
| 2024-02-07 | $97.84 | $98.64 | $97.75 | $98.35 | $98.35 | 31,736 |
| 2024-02-06 | $98.58 | $98.58 | $97.72 | $97.95 | $97.95 | 26,199 |
| 2024-02-05 | $98.09 | $98.17 | $97.37 | $97.92 | $97.92 | 19,733 |
| 2024-02-02 | $98.12 | $98.31 | $97.79 | $98.04 | $98.04 | 16,408 |
| 2024-02-01 | $98.25 | $98.25 | $96.34 | $97.49 | $97.49 | 63,388 |
| 2024-01-31 | $99.14 | $99.72 | $98.27 | $98.27 | $98.27 | 16,426 |
| 2024-01-30 | $97.79 | $98.76 | $97.79 | $98.60 | $98.60 | 44,884 |
| 2024-01-29 | $97.89 | $98.27 | $97.70 | $98.18 | $98.18 | 20,823 |
| 2024-01-26 | $97.97 | $98.45 | $97.97 | $98.13 | $98.13 | 7,267 |
| 2024-01-25 | $98.50 | $98.78 | $97.36 | $98.29 | $98.29 | 12,387 |
| 2024-01-24 | $97.69 | $98.17 | $97.45 | $97.69 | $97.69 | 23,114 |
| 2024-01-23 | $97.06 | $97.22 | $96.26 | $96.28 | $96.28 | 11,436 |
| 2024-01-22 | $96.66 | $96.85 | $96.24 | $96.85 | $96.85 | 8,259 |
| 2024-01-19 | $94.93 | $96.18 | $94.93 | $95.97 | $95.97 | 14,442 |
| 2024-01-18 | $92.44 | $93.99 | $92.44 | $93.92 | $93.92 | 12,204 |
| 2024-01-17 | $93.20 | $94.06 | $93.03 | $93.32 | $93.32 | 11,162 |
| 2024-01-16 | $92.99 | $93.16 | $92.72 | $93.16 | $93.16 | 17,233 |
| 2024-01-12 | $93.30 | $93.35 | $92.75 | $93.06 | $93.06 | 10,602 |
| 2024-01-11 | $92.64 | $92.98 | $92.00 | $92.98 | $92.98 | 8,680 |
| 2024-01-10 | $91.53 | $92.21 | $91.53 | $92.21 | $92.21 | 27,655 |
| 2024-01-09 | $92.47 | $92.47 | $90.89 | $91.84 | $91.84 | 19,281 |
| 2024-01-08 | $91.89 | $92.40 | $91.67 | $92.40 | $92.40 | 14,407 |
| 2024-01-05 | $92.48 | $92.85 | $92.41 | $92.68 | $92.68 | 16,671 |
| 2024-01-04 | $92.60 | $93.07 | $92.33 | $92.40 | $92.40 | 18,633 |
| 2024-01-03 | $91.21 | $92.50 | $91.21 | $91.58 | $91.58 | 10,117 |
| 2024-01-02 | $90.26 | $91.68 | $90.26 | $91.68 | $91.68 | 11,771 |
| 2023-12-29 | $90.52 | $90.64 | $89.99 | $90.51 | $90.51 | 9,621 |
| 2023-12-28 | $89.79 | $90.45 | $89.79 | $90.39 | $90.39 | 13,899 |
| 2023-12-27 | $89.64 | $89.83 | $89.47 | $89.78 | $89.78 | 9,060 |
| 2023-12-26 | $89.54 | $89.79 | $89.33 | $89.63 | $89.63 | 11,608 |
| 2023-12-22 | $89.12 | $89.62 | $89.12 | $89.52 | $89.52 | 7,572 |
| 2023-12-21 | $88.61 | $89.11 | $88.03 | $89.11 | $89.11 | 9,720 |
| 2023-12-20 | $89.63 | $90.14 | $88.78 | $88.78 | $88.78 | 50,501 |
| 2023-12-19 | $89.80 | $90.40 | $89.80 | $90.22 | $90.22 | 50,677 |
| 2023-12-18 | $89.42 | $89.81 | $89.02 | $89.73 | $89.73 | 30,453 |
| 2023-12-15 | $90.30 | $90.31 | $88.81 | $89.28 | $88.85 | 61,869 |
| 2023-12-14 | $92.89 | $92.89 | $89.54 | $90.04 | $89.60 | 111,361 |
| 2023-12-13 | $92.52 | $92.57 | $91.95 | $92.17 | $91.72 | 35,128 |
| 2023-12-12 | $91.96 | $92.69 | $91.96 | $92.47 | $92.02 | 22,555 |
| 2023-12-11 | $90.70 | $91.94 | $90.70 | $91.56 | $91.12 | 49,931 |
| 2023-12-08 | $90.92 | $90.93 | $90.40 | $90.82 | $90.82 | 44,543 |
| 2023-12-07 | $91.43 | $91.43 | $90.25 | $90.57 | $90.57 | 28,964 |
| 2023-12-06 | $92.61 | $92.61 | $90.85 | $91.07 | $91.07 | 28,973 |
| 2023-12-05 | $92.09 | $92.58 | $92.06 | $92.09 | $92.09 | 9,893 |
| 2023-12-04 | $91.19 | $92.47 | $91.19 | $92.27 | $92.27 | 17,581 |
| 2023-12-01 | $91.66 | $92.21 | $91.64 | $91.80 | $91.80 | 86,991 |
| 2023-11-30 | $90.46 | $91.66 | $90.46 | $91.63 | $91.63 | 25,916 |
| 2023-11-29 | $90.43 | $90.43 | $89.72 | $90.03 | $90.03 | 7,054 |
| 2023-11-28 | $91.65 | $91.65 | $90.40 | $90.40 | $90.40 | 6,255 |
| 2023-11-27 | $90.97 | $91.91 | $90.97 | $91.87 | $91.87 | 7,462 |
| 2023-11-24 | $91.40 | $91.40 | $91.22 | $91.22 | $91.22 | 1,731 |
| 2023-11-22 | $90.29 | $90.74 | $90.10 | $90.68 | $90.68 | 13,007 |
| 2023-11-21 | $89.74 | $90.55 | $89.74 | $90.23 | $90.23 | 26,854 |
| 2023-11-20 | $88.61 | $89.27 | $88.61 | $89.14 | $89.14 | 8,143 |
| 2023-11-17 | $88.88 | $89.40 | $88.86 | $88.90 | $88.90 | 21,722 |
| 2023-11-16 | $87.89 | $89.30 | $87.89 | $88.79 | $88.79 | 5,645 |
| 2023-11-15 | $88.96 | $88.96 | $88.03 | $88.04 | $88.04 | 11,234 |
| 2023-11-14 | $88.50 | $89.11 | $88.42 | $88.98 | $88.98 | 28,348 |
| 2023-11-13 | $88.21 | $88.62 | $88.20 | $88.45 | $88.45 | 8,997 |
| 2023-11-10 | $87.67 | $88.29 | $87.41 | $88.26 | $88.26 | 23,402 |
| 2023-11-09 | $87.96 | $88.17 | $87.36 | $87.37 | $87.37 | 28,650 |
| 2023-11-08 | $88.63 | $88.63 | $87.81 | $87.93 | $87.93 | 48,922 |
| 2023-11-07 | $88.46 | $88.88 | $88.22 | $88.70 | $88.70 | 15,987 |
| 2023-11-06 | $88.90 | $89.00 | $88.64 | $88.82 | $88.82 | 9,519 |
| 2023-11-03 | $89.74 | $89.74 | $88.58 | $88.79 | $88.79 | 21,148 |
| 2023-11-02 | $89.93 | $90.80 | $88.36 | $88.84 | $88.84 | 10,764 |
| 2023-11-01 | $87.78 | $90.05 | $87.78 | $89.95 | $89.95 | 111,279 |
| 2023-10-31 | $86.67 | $87.79 | $86.67 | $87.67 | $87.67 | 6,987 |
| 2023-10-30 | $85.46 | $86.78 | $85.46 | $86.63 | $86.63 | 25,116 |
| 2023-10-27 | $86.50 | $86.50 | $84.71 | $85.09 | $85.09 | 60,828 |
| 2023-10-26 | $87.51 | $87.86 | $86.56 | $86.69 | $86.69 | 10,774 |
| 2023-10-25 | $87.37 | $88.01 | $87.07 | $87.15 | $87.15 | 21,248 |
| 2023-10-24 | $86.06 | $86.62 | $85.97 | $86.45 | $86.45 | 12,498 |
| 2023-10-23 | $86.30 | $86.30 | $84.95 | $84.99 | $84.99 | 43,407 |
| 2023-10-20 | $87.56 | $87.56 | $85.87 | $85.89 | $85.89 | 65,028 |
| 2023-10-19 | $88.80 | $88.96 | $87.18 | $87.30 | $87.30 | 17,724 |
| 2023-10-18 | $89.50 | $89.91 | $88.96 | $89.05 | $89.05 | 4,666 |
| 2023-10-17 | $88.43 | $89.77 | $88.43 | $89.72 | $89.72 | 7,946 |
| 2023-10-16 | $87.11 | $88.41 | $87.11 | $88.34 | $88.34 | 11,133 |
| 2023-10-13 | $86.25 | $86.69 | $86.25 | $86.69 | $86.69 | 3,783 |
| 2023-10-12 | $85.60 | $85.60 | $84.52 | $85.09 | $85.09 | 3,303 |
| 2023-10-11 | $84.83 | $85.39 | $84.65 | $85.39 | $85.39 | 2,881 |
| 2023-10-10 | $85.42 | $85.42 | $84.66 | $84.66 | $84.66 | 10,088 |
| 2023-10-09 | $84.79 | $85.34 | $84.79 | $85.32 | $85.32 | 3,888 |
| 2023-10-06 | $84.78 | $85.47 | $84.78 | $85.14 | $85.14 | 2,726 |
| 2023-10-05 | $84.76 | $85.07 | $84.31 | $85.05 | $85.05 | 12,669 |
| 2023-10-04 | $83.00 | $84.17 | $82.82 | $84.14 | $84.14 | 26,454 |
| 2023-10-03 | $83.26 | $83.44 | $82.64 | $82.88 | $82.88 | 6,581 |
| 2023-10-02 | $83.53 | $83.62 | $83.15 | $83.62 | $83.62 | 3,808 |
| 2023-09-29 | $84.92 | $84.92 | $83.98 | $84.11 | $84.11 | 3,628 |
| 2023-09-28 | $85.85 | $85.85 | $85.41 | $85.50 | $85.50 | 2,502 |
| 2023-09-27 | $85.50 | $85.50 | $84.51 | $85.16 | $85.16 | 5,236 |
| 2023-09-26 | $86.29 | $86.29 | $85.46 | $85.49 | $85.49 | 8,240 |
| 2023-09-25 | $85.94 | $86.21 | $85.55 | $86.08 | $86.08 | 3,088 |
| 2023-09-22 | $86.12 | $86.52 | $86.12 | $86.13 | $86.13 | 4,933 |
| 2023-09-21 | $86.03 | $86.59 | $85.76 | $85.96 | $85.96 | 11,112 |
| 2023-09-20 | $86.56 | $86.96 | $86.33 | $86.33 | $86.33 | 5,480 |
| 2023-09-19 | $85.77 | $86.43 | $85.77 | $86.27 | $86.27 | 6,636 |
| 2023-09-18 | $84.84 | $85.69 | $84.84 | $85.59 | $85.59 | 3,838 |
| 2023-09-15 | $85.44 | $85.44 | $84.91 | $85.07 | $84.75 | 5,125 |
| 2023-09-14 | $85.53 | $85.74 | $85.18 | $85.70 | $85.38 | 6,031 |
| 2023-09-13 | $84.67 | $84.84 | $84.35 | $84.60 | $84.28 | 6,502 |
| 2023-09-12 | $83.58 | $85.08 | $83.58 | $84.64 | $84.32 | 5,330 |
| 2023-09-11 | $83.30 | $83.77 | $83.30 | $83.58 | $83.27 | 21,713 |
| 2023-09-08 | $82.95 | $83.40 | $82.66 | $82.75 | $82.44 | 8,240 |
| 2023-09-07 | $82.43 | $83.36 | $82.43 | $83.14 | $82.83 | 11,518 |
| 2023-09-06 | $82.87 | $82.87 | $82.49 | $82.54 | $82.23 | 7,330 |
| 2023-09-05 | $83.53 | $83.53 | $82.27 | $82.27 | $81.96 | 6,725 |
| 2023-09-01 | $83.05 | $83.87 | $83.05 | $83.76 | $83.44 | 7,132 |
| 2023-08-31 | $83.11 | $83.11 | $82.73 | $82.80 | $82.49 | 3,789 |
| 2023-08-30 | $82.47 | $83.23 | $82.47 | $83.09 | $82.78 | 5,975 |
| 2023-08-29 | $82.00 | $82.47 | $82.00 | $82.47 | $82.16 | 2,866 |
| 2023-08-28 | $82.01 | $82.32 | $81.50 | $81.87 | $81.56 | 8,523 |
| 2023-08-25 | $82.47 | $82.47 | $81.90 | $81.90 | $81.59 | 4,816 |
| 2023-08-24 | $81.27 | $82.14 | $81.27 | $81.91 | $81.60 | 6,094 |
| 2023-08-23 | $81.29 | $81.63 | $81.28 | $81.63 | $81.32 | 4,181 |
| 2023-08-22 | $81.79 | $81.79 | $81.01 | $81.18 | $80.87 | 8,249 |
| 2023-08-21 | $81.89 | $81.94 | $81.36 | $81.75 | $81.44 | 16,036 |
| 2023-08-18 | $81.99 | $82.61 | $81.99 | $82.06 | $82.06 | 13,901 |
| 2023-08-17 | $83.98 | $84.00 | $82.38 | $82.38 | $82.38 | 9,432 |
| 2023-08-16 | $82.60 | $83.79 | $82.60 | $83.52 | $83.52 | 11,112 |
| 2023-08-15 | $82.38 | $82.53 | $82.17 | $82.30 | $82.30 | 2,802 |
| 2023-08-14 | $83.19 | $83.21 | $83.03 | $83.19 | $83.19 | 3,783 |
| 2023-08-11 | $83.08 | $83.68 | $83.08 | $83.53 | $83.53 | 19,237 |
| 2023-08-10 | $83.85 | $84.46 | $83.55 | $83.55 | $83.55 | 8,106 |
| 2023-08-09 | $83.39 | $84.08 | $83.36 | $83.54 | $83.54 | 32,574 |
| 2023-08-08 | $83.84 | $84.30 | $83.55 | $83.63 | $83.63 | 65,054 |
| 2023-08-07 | $84.12 | $85.38 | $84.12 | $84.90 | $84.90 | 550,974 |
| 2023-08-04 | $84.36 | $84.69 | $83.85 | $83.88 | $83.88 | 6,628 |
| 2023-08-03 | $83.98 | $84.72 | $83.98 | $84.47 | $84.47 | 8,305 |
| 2023-08-02 | $84.03 | $84.92 | $83.94 | $84.39 | $84.39 | 32,996 |
| 2023-08-01 | $84.17 | $84.49 | $83.86 | $84.31 | $84.31 | 5,668 |
| 2023-07-31 | $84.31 | $84.46 | $84.05 | $84.21 | $84.21 | 2,068 |
| 2023-07-28 | $84.93 | $85.21 | $84.38 | $84.43 | $84.43 | 3,973 |
| 2023-07-27 | $84.81 | $85.32 | $84.69 | $84.80 | $84.80 | 7,224 |
| 2023-07-26 | $83.43 | $85.20 | $83.43 | $84.93 | $84.93 | 3,772 |
| 2023-07-25 | $83.74 | $83.75 | $83.45 | $83.45 | $83.45 | 4,656 |
| 2023-07-24 | $83.95 | $84.86 | $83.85 | $84.25 | $84.25 | 14,060 |
| 2023-07-21 | $84.17 | $84.25 | $83.55 | $83.89 | $83.89 | 21,459 |
| 2023-07-20 | $81.90 | $83.95 | $81.90 | $83.95 | $83.95 | 11,109 |
| 2023-07-19 | $82.05 | $82.12 | $81.66 | $81.85 | $81.85 | 7,525 |
| 2023-07-18 | $81.81 | $81.81 | $81.55 | $81.70 | $81.70 | 3,513 |
| 2023-07-17 | $79.81 | $81.55 | $79.81 | $81.25 | $81.25 | 16,723 |
| 2023-07-14 | $80.40 | $80.50 | $79.30 | $79.66 | $79.66 | 42,168 |
| 2023-07-13 | $80.87 | $80.91 | $80.39 | $80.50 | $80.50 | 11,856 |
| 2023-07-12 | $82.54 | $82.62 | $81.68 | $81.76 | $81.76 | 15,620 |
| 2023-07-11 | $81.32 | $82.01 | $81.16 | $81.92 | $81.92 | 7,382 |
| 2023-07-10 | $81.90 | $82.35 | $81.08 | $81.09 | $81.09 | 3,494 |
| 2023-07-07 | $81.00 | $82.20 | $81.00 | $81.76 | $81.76 | 25,141 |
| 2023-07-06 | $80.58 | $81.22 | $80.58 | $81.15 | $81.15 | 4,561 |
| 2023-07-05 | $81.75 | $81.88 | $80.58 | $81.30 | $81.30 | 949,041 |
| 2023-07-03 | $81.96 | $82.39 | $81.75 | $81.88 | $81.88 | 5,182 |
| 2023-06-30 | $81.73 | $82.32 | $81.54 | $81.87 | $81.87 | 26,296 |
| 2023-06-29 | $80.50 | $81.40 | $80.50 | $81.40 | $81.40 | 4,550 |
| 2023-06-28 | $80.95 | $80.95 | $79.80 | $80.18 | $80.18 | 586,368 |
| 2023-06-27 | $81.03 | $81.84 | $81.03 | $81.18 | $81.18 | 5,280 |
| 2023-06-26 | $80.77 | $81.40 | $80.66 | $81.10 | $81.10 | 7,462 |
| 2023-06-23 | $81.39 | $81.60 | $80.88 | $80.92 | $80.92 | 6,246 |
| 2023-06-22 | $81.70 | $81.86 | $81.27 | $81.86 | $81.86 | 4,997 |
| 2023-06-21 | $81.01 | $81.95 | $80.97 | $81.78 | $81.78 | 8,070 |
| 2023-06-20 | $82.13 | $82.18 | $81.36 | $81.61 | $81.61 | 5,538 |
| 2023-06-16 | $81.54 | $82.73 | $81.54 | $82.73 | $82.40 | 13,214 |
| 2023-06-15 | $81.17 | $81.54 | $80.60 | $81.54 | $81.21 | 6,102 |
| 2023-06-14 | $82.21 | $82.21 | $80.74 | $80.86 | $80.54 | 9,570 |
| 2023-06-13 | $81.65 | $82.97 | $81.65 | $82.19 | $81.86 | 13,147 |
| 2023-06-12 | $82.14 | $82.14 | $81.26 | $81.71 | $81.38 | 5,115 |
| 2023-06-09 | $82.21 | $82.21 | $81.67 | $81.98 | $81.65 | 6,448 |
| 2023-06-08 | $82.60 | $82.60 | $81.83 | $82.10 | $81.77 | 4,565 |
| 2023-06-07 | $81.66 | $82.57 | $81.61 | $82.53 | $82.20 | 5,437 |
| 2023-06-06 | $80.50 | $81.41 | $80.50 | $81.36 | $81.03 | 5,410 |
| 2023-06-05 | $81.20 | $81.20 | $80.41 | $80.43 | $80.11 | 12,264 |
| 2023-06-02 | $79.92 | $81.19 | $79.92 | $81.04 | $80.71 | 9,520 |
| 2023-06-01 | $78.65 | $79.43 | $78.65 | $79.35 | $79.03 | 5,573 |
| 2023-05-31 | $80.08 | $80.48 | $78.84 | $78.84 | $78.52 | 20,486 |
| 2023-05-30 | $80.05 | $80.60 | $79.76 | $80.55 | $80.55 | 22,460 |
| 2023-05-26 | $80.38 | $80.40 | $80.00 | $80.11 | $80.11 | 12,347 |
| 2023-05-25 | $81.52 | $81.52 | $80.38 | $80.40 | $80.40 | 21,560 |
| 2023-05-24 | $82.51 | $82.51 | $81.36 | $81.39 | $81.39 | 6,141 |
| 2023-05-23 | $83.61 | $83.61 | $83.00 | $83.00 | $83.00 | 26,766 |
| 2023-05-22 | $82.94 | $83.45 | $82.88 | $83.32 | $83.32 | 4,356 |
| 2023-05-19 | $84.50 | $84.62 | $83.63 | $83.82 | $83.82 | 4,464 |
| 2023-05-18 | $83.25 | $84.05 | $83.16 | $84.02 | $84.02 | 234,426 |
| 2023-05-17 | $83.46 | $83.92 | $83.20 | $83.20 | $83.20 | 2,710 |
| 2023-05-16 | $83.62 | $83.62 | $82.95 | $83.04 | $83.04 | 5,122 |
| 2023-05-15 | $83.67 | $83.72 | $83.12 | $83.72 | $83.72 | 8,043 |
| 2023-05-12 | $84.69 | $84.69 | $83.34 | $83.80 | $83.80 | 3,080 |
| 2023-05-11 | $84.09 | $84.26 | $83.60 | $84.26 | $84.26 | 3,282 |
| 2023-05-10 | $85.42 | $85.42 | $83.83 | $84.28 | $84.28 | 5,860 |
| 2023-05-09 | $84.11 | $85.17 | $84.11 | $84.83 | $84.83 | 3,957 |
| 2023-05-08 | $84.11 | $84.72 | $84.11 | $84.50 | $84.50 | 18,438 |
| 2023-05-05 | $83.30 | $84.25 | $83.30 | $83.80 | $83.80 | 4,495 |
| 2023-05-04 | $82.33 | $82.55 | $81.45 | $82.08 | $82.08 | 5,486 |
| 2023-05-03 | $83.02 | $83.43 | $82.78 | $82.78 | $82.78 | 7,322 |
| 2023-05-02 | $83.92 | $84.00 | $82.24 | $83.10 | $83.10 | 6,622 |
| 2023-05-01 | $84.01 | $85.32 | $83.81 | $84.50 | $84.50 | 18,917 |
| 2023-04-28 | $83.84 | $84.45 | $83.84 | $84.30 | $84.30 | 5,842 |
| 2023-04-27 | $82.42 | $83.80 | $82.42 | $83.71 | $83.71 | 25,797 |
| 2023-04-26 | $83.00 | $83.65 | $82.41 | $82.68 | $82.68 | 11,644 |
| 2023-04-25 | $83.75 | $84.01 | $83.31 | $83.39 | $83.39 | 8,032 |
| 2023-04-24 | $84.35 | $84.82 | $83.87 | $84.05 | $84.05 | 16,650 |
| 2023-04-21 | $83.96 | $84.28 | $83.40 | $84.20 | $84.20 | 6,286 |
| 2023-04-20 | $85.32 | $85.76 | $85.07 | $85.45 | $85.45 | 29,965 |
| 2023-04-19 | $84.35 | $85.72 | $84.35 | $85.48 | $85.48 | 8,441 |
| 2023-04-18 | $84.10 | $84.25 | $83.59 | $84.24 | $84.24 | 10,874 |
| 2023-04-17 | $82.20 | $83.72 | $82.20 | $83.72 | $83.72 | 11,230 |
| 2023-04-14 | $83.21 | $83.23 | $82.22 | $82.40 | $82.40 | 13,500 |
| 2023-04-13 | $84.45 | $84.45 | $83.60 | $84.04 | $84.04 | 19,648 |
| 2023-04-12 | $85.17 | $85.56 | $84.63 | $84.83 | $84.83 | 7,761 |
| 2023-04-11 | $84.87 | $85.18 | $84.70 | $84.77 | $84.77 | 12,874 |
| 2023-04-10 | $84.00 | $84.61 | $84.00 | $84.57 | $84.57 | 8,069 |
| 2023-04-06 | $84.37 | $84.37 | $83.81 | $84.04 | $84.04 | 11,888 |
| 2023-04-05 | $82.95 | $83.76 | $82.95 | $83.69 | $83.69 | 15,939 |
| 2023-04-04 | $84.20 | $84.20 | $82.33 | $83.05 | $83.05 | 16,216 |
| 2023-04-03 | $83.13 | $84.32 | $83.13 | $83.77 | $83.77 | 7,500 |
| 2023-03-31 | $83.28 | $83.37 | $82.81 | $83.24 | $83.24 | 74,884 |
| 2023-03-30 | $83.21 | $83.21 | $81.99 | $82.66 | $82.66 | 12,859 |
| 2023-03-29 | $81.61 | $82.65 | $81.61 | $82.63 | $82.63 | 9,998 |
| 2023-03-28 | $80.69 | $81.31 | $80.65 | $81.04 | $81.04 | 12,387 |
| 2023-03-27 | $81.18 | $81.25 | $80.28 | $80.82 | $80.82 | 81,867 |
| 2023-03-24 | $78.89 | $80.00 | $78.16 | $80.00 | $80.00 | 28,712 |
| 2023-03-23 | $80.88 | $80.88 | $78.92 | $79.33 | $79.33 | 47,341 |
| 2023-03-22 | $83.26 | $83.26 | $80.58 | $80.58 | $80.58 | 66,276 |
| 2023-03-21 | $83.05 | $83.29 | $82.70 | $82.98 | $82.98 | 15,382 |
| 2023-03-20 | $79.02 | $81.61 | $79.02 | $81.00 | $81.00 | 13,028 |
| 2023-03-17 | $83.07 | $83.07 | $79.01 | $79.25 | $79.25 | 51,337 |
| 2023-03-16 | $80.24 | $83.14 | $79.46 | $83.11 | $83.11 | 30,202 |
| 2023-03-15 | $81.21 | $81.29 | $79.02 | $80.31 | $80.31 | 48,745 |
| 2023-03-14 | $84.02 | $84.02 | $82.70 | $83.38 | $83.38 | 13,064 |
| 2023-03-13 | $83.00 | $83.00 | $81.53 | $81.76 | $81.76 | 22,300 |
| 2023-03-10 | $85.68 | $85.68 | $84.17 | $84.42 | $84.42 | 8,323 |
| 2023-03-09 | $88.00 | $88.00 | $85.46 | $85.90 | $85.90 | 14,755 |
| 2023-03-08 | $88.94 | $88.94 | $87.06 | $87.73 | $87.73 | 12,145 |
| 2023-03-07 | $90.18 | $90.26 | $88.29 | $88.65 | $88.65 | 21,245 |
| 2023-03-06 | $90.97 | $90.97 | $89.83 | $89.99 | $89.99 | 13,232 |
| 2023-03-03 | $89.80 | $90.24 | $89.43 | $90.22 | $90.22 | 86,624 |
| 2023-03-02 | $89.33 | $89.91 | $89.33 | $89.86 | $89.86 | 20,033 |
| 2023-03-01 | $90.70 | $90.70 | $89.86 | $90.55 | $90.55 | 24,624 |
| 2023-02-28 | $90.21 | $91.08 | $90.21 | $90.57 | $90.57 | 195,631 |
| 2023-02-27 | $90.54 | $90.83 | $89.86 | $89.98 | $89.98 | 14,276 |
| 2023-02-24 | $89.83 | $89.91 | $89.48 | $89.88 | $89.88 | 9,132 |
| 2023-02-23 | $90.20 | $90.74 | $89.23 | $89.73 | $89.73 | 26,659 |
| 2023-02-22 | $90.37 | $90.85 | $90.04 | $90.24 | $90.24 | 119,382 |
| 2023-02-21 | $91.01 | $91.01 | $89.85 | $90.24 | $90.24 | 18,573 |
| 2023-02-17 | $90.58 | $91.50 | $90.58 | $91.29 | $91.29 | 23,240 |
| 2023-02-16 | $90.79 | $91.52 | $90.67 | $90.92 | $90.92 | 12,481 |
| 2023-02-15 | $90.25 | $91.24 | $90.25 | $91.24 | $91.24 | 9,738 |
| 2023-02-14 | $91.13 | $91.68 | $90.55 | $90.60 | $90.60 | 6,326 |
| 2023-02-13 | $91.03 | $91.56 | $91.03 | $91.46 | $91.46 | 8,345 |
| 2023-02-10 | $90.53 | $90.81 | $90.35 | $90.77 | $90.77 | 8,989 |
| 2023-02-09 | $91.87 | $92.03 | $90.26 | $90.36 | $90.36 | 15,283 |
| 2023-02-08 | $90.52 | $91.51 | $90.48 | $90.92 | $90.92 | 26,432 |
| 2023-02-07 | $89.66 | $91.47 | $89.66 | $91.46 | $91.46 | 7,500 |
| 2023-02-06 | $87.93 | $89.47 | $87.93 | $89.47 | $89.47 | 13,593 |
| 2023-02-03 | $87.62 | $88.41 | $87.22 | $88.41 | $88.41 | 16,379 |
| 2023-02-02 | $88.76 | $88.76 | $85.97 | $87.50 | $87.50 | 74,972 |
| 2023-02-01 | $89.31 | $89.31 | $87.80 | $88.59 | $88.59 | 19,264 |
| 2023-01-31 | $88.64 | $89.47 | $88.21 | $89.47 | $89.47 | 7,383 |
| 2023-01-30 | $88.46 | $88.86 | $88.13 | $88.34 | $88.34 | 13,371 |
| 2023-01-27 | $88.64 | $88.64 | $88.02 | $88.02 | $88.02 | 9,303 |
| 2023-01-26 | $88.80 | $88.97 | $88.56 | $88.97 | $88.97 | 10,441 |
| 2023-01-25 | $87.15 | $88.44 | $87.15 | $88.38 | $88.38 | 9,255 |
| 2023-01-24 | $86.84 | $87.78 | $86.31 | $87.54 | $87.54 | 16,766 |
| 2023-01-23 | $86.37 | $86.70 | $86.18 | $86.58 | $86.58 | 12,817 |
| 2023-01-20 | $86.10 | $86.10 | $85.01 | $86.07 | $86.07 | 34,061 |
| 2023-01-19 | $86.02 | $86.02 | $85.41 | $85.64 | $85.64 | 27,823 |
| 2023-01-18 | $87.59 | $88.16 | $86.86 | $86.86 | $86.86 | 11,005 |
| 2023-01-17 | $89.65 | $89.65 | $87.83 | $88.01 | $88.01 | 35,236 |
| 2023-01-13 | $88.38 | $89.73 | $88.09 | $89.60 | $89.60 | 13,928 |
| 2023-01-12 | $88.86 | $89.07 | $87.92 | $88.68 | $88.68 | 408,995 |
| 2023-01-11 | $89.20 | $89.20 | $88.20 | $88.39 | $88.39 | 28,830 |
| 2023-01-10 | $88.23 | $89.07 | $88.07 | $88.91 | $88.91 | 29,477 |
| 2023-01-09 | $89.63 | $89.63 | $87.98 | $88.04 | $88.04 | 22,209 |
| 2023-01-06 | $87.97 | $89.55 | $87.68 | $89.39 | $89.39 | 22,854 |
| 2023-01-05 | $87.14 | $87.44 | $86.35 | $87.25 | $87.25 | 413,711 |
| 2023-01-04 | $87.02 | $87.47 | $86.81 | $87.17 | $87.17 | 6,955 |
| 2023-01-03 | $85.82 | $86.28 | $85.55 | $86.24 | $86.24 | 15,668 |
| 2022-12-30 | $86.86 | $86.86 | $85.52 | $86.07 | $86.07 | 70,164 |
| 2022-12-29 | $86.45 | $87.05 | $86.15 | $86.81 | $86.81 | 84,729 |
| 2022-12-28 | $87.36 | $87.36 | $85.95 | $85.98 | $85.98 | 30,705 |
| 2022-12-27 | $87.20 | $87.20 | $86.60 | $87.02 | $87.02 | 16,837 |
| 2022-12-23 | $86.50 | $86.82 | $86.06 | $86.79 | $86.79 | 7,220 |
| 2022-12-22 | $86.96 | $86.96 | $85.24 | $86.24 | $86.24 | 23,478 |
| 2022-12-21 | $86.38 | $87.08 | $86.32 | $86.84 | $86.84 | 11,605 |
| 2022-12-20 | $84.75 | $85.88 | $84.75 | $85.49 | $85.49 | 8,720 |
| 2022-12-19 | $84.21 | $85.29 | $83.87 | $84.25 | $84.25 | 12,226 |
| 2022-12-16 | $84.79 | $85.04 | $84.00 | $84.90 | $84.41 | 8,796 |
| 2022-12-15 | $85.93 | $85.93 | $84.79 | $85.28 | $84.79 | 20,033 |
| 2022-12-14 | $86.64 | $87.21 | $85.76 | $86.04 | $85.54 | 11,704 |
| 2022-12-13 | $88.45 | $88.45 | $86.43 | $86.66 | $86.16 | 41,821 |
| 2022-12-12 | $87.05 | $87.05 | $86.10 | $86.83 | $86.33 | 9,954 |
| 2022-12-09 | $87.42 | $87.45 | $86.67 | $86.69 | $86.19 | 20,530 |
| 2022-12-08 | $87.45 | $87.71 | $87.19 | $87.36 | $86.86 | 8,568 |
| 2022-12-07 | $87.67 | $88.02 | $86.73 | $86.88 | $86.38 | 5,672 |
| 2022-12-06 | $87.29 | $87.55 | $86.75 | $87.55 | $87.05 | 8,247 |
| 2022-12-05 | $88.16 | $88.16 | $86.65 | $87.07 | $86.57 | 9,171 |
| 2022-12-02 | $87.04 | $88.71 | $87.04 | $88.40 | $88.40 | 60,366 |
| 2022-12-01 | $89.41 | $89.61 | $87.78 | $88.10 | $88.10 | 74,985 |
| 2022-11-30 | $87.76 | $88.90 | $86.43 | $88.90 | $88.90 | 14,616 |
| 2022-11-29 | $86.61 | $87.69 | $86.61 | $87.59 | $87.59 | 12,271 |
| 2022-11-28 | $87.96 | $87.96 | $86.69 | $86.89 | $86.89 | 18,275 |
| 2022-11-25 | $87.75 | $87.91 | $87.42 | $87.91 | $87.91 | 10,003 |
| 2022-11-23 | $86.53 | $87.19 | $86.53 | $87.15 | $87.15 | 5,697 |
| 2022-11-22 | $87.09 | $87.09 | $86.45 | $86.91 | $86.91 | 20,149 |
| 2022-11-21 | $86.03 | $86.42 | $85.70 | $86.17 | $86.17 | 15,552 |
| 2022-11-18 | $86.66 | $86.66 | $85.12 | $85.86 | $85.86 | 10,176 |
| 2022-11-17 | $85.02 | $85.49 | $84.35 | $85.41 | $85.41 | 10,134 |
| 2022-11-16 | $84.69 | $85.18 | $84.51 | $85.08 | $85.08 | 18,345 |
| 2022-11-15 | $85.14 | $85.14 | $83.98 | $84.53 | $84.53 | 16,932 |
| 2022-11-14 | $85.19 | $85.38 | $84.20 | $84.25 | $84.25 | 7,474 |
| 2022-11-11 | $86.46 | $86.46 | $84.56 | $84.86 | $84.86 | 10,841 |
| 2022-11-10 | $86.15 | $86.21 | $85.54 | $86.00 | $86.00 | 6,103 |
| 2022-11-09 | $85.49 | $85.79 | $84.12 | $84.22 | $84.22 | 14,972 |
| 2022-11-08 | $85.81 | $86.40 | $84.99 | $86.40 | $86.40 | 7,346 |
| 2022-11-07 | $85.74 | $85.74 | $84.91 | $85.52 | $85.52 | 10,444 |
| 2022-11-04 | $85.03 | $85.58 | $84.11 | $85.36 | $85.36 | 14,340 |
| 2022-11-03 | $83.17 | $84.37 | $83.09 | $83.81 | $83.81 | 8,601 |
| 2022-11-02 | $84.37 | $85.08 | $83.42 | $83.56 | $83.56 | 8,696 |
| 2022-11-01 | $84.38 | $84.70 | $83.86 | $83.86 | $83.86 | 56,974 |
| 2022-10-31 | $84.09 | $84.54 | $83.61 | $84.54 | $84.54 | 12,135 |
| 2022-10-28 | $81.86 | $83.83 | $81.56 | $83.83 | $83.83 | 8,811 |
| 2022-10-27 | $81.50 | $81.51 | $80.74 | $80.74 | $80.74 | 7,745 |
| 2022-10-26 | $80.36 | $80.48 | $79.80 | $79.80 | $79.80 | 5,484 |
| 2022-10-25 | $79.70 | $80.05 | $79.18 | $79.88 | $79.88 | 121,529 |
| 2022-10-24 | $79.21 | $80.20 | $79.21 | $80.15 | $80.15 | 13,861 |
| 2022-10-21 | $76.69 | $78.68 | $76.69 | $78.64 | $78.64 | 2,092 |
| 2022-10-20 | $78.80 | $78.80 | $76.43 | $76.78 | $76.78 | 206,260 |
| 2022-10-19 | $80.33 | $80.33 | $79.31 | $79.99 | $79.99 | 4,983 |
| 2022-10-18 | $79.85 | $80.02 | $79.06 | $79.65 | $79.65 | 3,483 |
| 2022-10-17 | $78.38 | $78.62 | $78.15 | $78.43 | $78.43 | 7,782 |
| 2022-10-14 | $78.20 | $78.20 | $77.03 | $77.27 | $77.27 | 2,963 |
| 2022-10-13 | $74.74 | $78.76 | $74.25 | $78.48 | $78.48 | 5,380 |
| 2022-10-12 | $76.58 | $76.85 | $75.57 | $75.57 | $75.57 | 2,567 |
| 2022-10-11 | $75.97 | $77.25 | $75.92 | $76.31 | $76.31 | 6,291 |
| 2022-10-10 | $75.66 | $76.23 | $75.54 | $76.01 | $76.01 | 2,836 |
| 2022-10-07 | $76.61 | $76.61 | $74.96 | $75.24 | $75.24 | 14,423 |
| 2022-10-06 | $77.31 | $77.31 | $76.38 | $76.66 | $76.66 | 2,872 |
| 2022-10-05 | $77.37 | $77.69 | $77.15 | $77.34 | $77.34 | 4,261 |
| 2022-10-04 | $76.38 | $78.08 | $76.38 | $77.90 | $77.90 | 13,548 |
| 2022-10-03 | $73.86 | $75.50 | $73.35 | $75.23 | $75.23 | 28,631 |
| 2022-09-30 | $74.36 | $75.12 | $73.47 | $73.57 | $73.57 | 11,850 |
| 2022-09-29 | $73.91 | $74.57 | $73.36 | $74.51 | $74.51 | 4,967 |
| 2022-09-28 | $73.41 | $74.77 | $73.41 | $74.34 | $74.34 | 8,404 |
| 2022-09-27 | $72.91 | $73.34 | $72.46 | $73.23 | $73.23 | 9,053 |
| 2022-09-26 | $74.33 | $74.36 | $72.41 | $72.63 | $72.63 | 8,925 |
| 2022-09-23 | $74.47 | $74.84 | $73.97 | $74.60 | $74.60 | 24,797 |
| 2022-09-22 | $75.86 | $75.86 | $75.06 | $75.32 | $75.32 | 16,457 |
| 2022-09-21 | $78.12 | $78.12 | $76.03 | $76.08 | $76.08 | 6,059 |
| 2022-09-20 | $77.67 | $77.90 | $77.19 | $77.78 | $77.78 | 3,424 |
| 2022-09-19 | $77.50 | $79.35 | $77.50 | $79.35 | $79.35 | 3,374 |
| 2022-09-16 | $78.78 | $78.78 | $78.43 | $78.54 | $78.54 | 3,605 |
| 2022-09-15 | $78.58 | $80.00 | $78.52 | $79.35 | $79.35 | 16,941 |
| 2022-09-14 | $78.49 | $79.07 | $78.16 | $78.81 | $78.81 | 652,297 |
| 2022-09-13 | $79.42 | $79.50 | $78.58 | $78.58 | $78.58 | 6,460 |
| 2022-09-12 | $79.55 | $80.47 | $79.55 | $80.19 | $80.19 | 33,651 |
| 2022-09-09 | $80.10 | $80.10 | $79.50 | $79.50 | $79.50 | 2,949 |
| 2022-09-08 | $78.66 | $79.45 | $78.62 | $79.45 | $79.45 | 12,631 |
| 2022-09-07 | $76.78 | $78.62 | $76.75 | $78.62 | $78.62 | 32,028 |
| 2022-09-06 | $77.11 | $77.25 | $76.47 | $76.70 | $76.70 | 5,435 |
| 2022-09-02 | $77.75 | $78.56 | $76.80 | $76.99 | $76.99 | 18,712 |
| 2022-09-01 | $76.71 | $77.17 | $76.35 | $77.16 | $77.16 | 630,411 |
| 2022-08-31 | $76.97 | $77.18 | $76.51 | $76.51 | $76.51 | 10,919 |
| 2022-08-30 | $78.31 | $78.31 | $77.05 | $77.18 | $77.18 | 3,407 |
| 2022-08-29 | $78.50 | $78.50 | $77.60 | $77.95 | $77.95 | 3,353 |
| 2022-08-26 | $80.31 | $80.31 | $78.42 | $78.42 | $78.42 | 3,564 |
| 2022-08-25 | $78.90 | $79.86 | $78.90 | $79.86 | $79.86 | 3,546 |
| 2022-08-24 | $78.55 | $79.08 | $78.34 | $79.00 | $79.00 | 3,315 |
| 2022-08-23 | $78.89 | $79.15 | $78.64 | $78.64 | $78.64 | 4,366 |
| 2022-08-22 | $80.07 | $80.07 | $78.97 | $78.99 | $78.99 | 4,277 |
| 2022-08-19 | $81.83 | $81.83 | $80.98 | $81.03 | $81.03 | 6,340 |
| 2022-08-18 | $81.66 | $81.88 | $81.30 | $81.83 | $81.83 | 34,438 |
| 2022-08-17 | $80.23 | $81.45 | $80.23 | $81.30 | $81.30 | 5,066 |
| 2022-08-16 | $79.67 | $80.83 | $79.67 | $80.73 | $80.73 | 4,962 |
| 2022-08-15 | $79.69 | $80.25 | $79.67 | $80.03 | $80.03 | 3,293 |
| 2022-08-12 | $79.06 | $80.09 | $79.06 | $80.04 | $80.04 | 6,357 |
| 2022-08-11 | $77.93 | $78.85 | $77.93 | $78.75 | $78.75 | 3,584 |
| 2022-08-10 | $77.08 | $77.32 | $77.08 | $77.32 | $77.32 | 10,839 |
| 2022-08-09 | $76.36 | $76.36 | $75.81 | $76.26 | $76.26 | 3,119 |
| 2022-08-08 | $75.00 | $75.81 | $75.00 | $75.28 | $75.28 | 5,419 |
| 2022-08-05 | $73.29 | $74.71 | $73.29 | $74.68 | $74.68 | 20,747 |
| 2022-08-04 | $74.30 | $74.52 | $73.74 | $73.76 | $73.76 | 4,672 |
| 2022-08-03 | $74.91 | $74.91 | $73.15 | $74.27 | $74.27 | 6,599 |
| 2022-08-02 | $74.81 | $75.29 | $74.36 | $74.36 | $74.36 | 7,108 |
| 2022-08-01 | $76.14 | $76.14 | $74.80 | $75.05 | $75.05 | 8,577 |
| 2022-07-29 | $75.26 | $76.35 | $75.26 | $76.23 | $76.23 | 4,549 |
| 2022-07-28 | $76.96 | $76.96 | $74.65 | $75.54 | $75.54 | 5,305 |
| 2022-07-27 | $77.62 | $77.62 | $76.49 | $77.27 | $77.27 | 7,429 |
| 2022-07-26 | $77.77 | $77.77 | $77.26 | $77.47 | $77.47 | 4,622 |
| 2022-07-25 | $77.08 | $77.82 | $77.08 | $77.58 | $77.58 | 2,672 |
| 2022-07-22 | $76.72 | $77.39 | $76.15 | $76.57 | $76.57 | 4,643 |
| 2022-07-21 | $76.55 | $76.94 | $75.87 | $76.87 | $76.87 | 3,566 |
| 2022-07-20 | $76.88 | $77.40 | $76.66 | $77.14 | $77.14 | 7,052 |
| 2022-07-19 | $76.50 | $77.32 | $76.50 | $77.31 | $77.31 | 51,600 |
| 2022-07-18 | $77.62 | $77.62 | $75.39 | $75.49 | $75.49 | 5,344 |
| 2022-07-15 | $76.35 | $77.22 | $76.35 | $76.84 | $76.84 | 3,631 |
| 2022-07-14 | $77.92 | $78.06 | $75.80 | $76.03 | $76.03 | 13,941 |
| 2022-07-13 | $80.01 | $80.24 | $79.39 | $79.66 | $79.66 | 413,588 |
| 2022-07-12 | $81.03 | $81.23 | $79.95 | $80.07 | $80.07 | 7,372 |
| 2022-07-11 | $81.28 | $81.45 | $80.68 | $81.03 | $81.03 | 4,042 |
| 2022-07-08 | $82.01 | $82.01 | $81.18 | $81.18 | $81.18 | 16,537 |
| 2022-07-07 | $82.20 | $82.43 | $81.71 | $81.71 | $81.71 | 11,223 |
| 2022-07-06 | $80.99 | $81.84 | $80.45 | $81.52 | $81.52 | 9,098 |
| 2022-07-05 | $81.79 | $81.79 | $79.54 | $80.84 | $80.84 | 5,358 |
| 2022-07-01 | $80.65 | $82.19 | $80.65 | $82.19 | $82.19 | 4,891 |
| 2022-06-30 | $79.58 | $81.15 | $79.16 | $81.12 | $81.12 | 599,292 |
| 2022-06-29 | $80.96 | $80.97 | $79.94 | $80.00 | $80.00 | 5,087 |
| 2022-06-28 | $81.83 | $81.94 | $80.71 | $80.71 | $80.71 | 4,422 |
| 2022-06-27 | $80.56 | $81.02 | $80.56 | $80.75 | $80.75 | 3,975 |
| 2022-06-24 | $77.66 | $80.74 | $77.66 | $80.74 | $80.74 | 3,637 |
| 2022-06-23 | $78.04 | $78.77 | $76.98 | $77.48 | $77.48 | 13,300 |
| 2022-06-22 | $77.55 | $78.69 | $77.55 | $78.33 | $78.33 | 4,937 |
| 2022-06-21 | $78.99 | $78.99 | $78.00 | $78.20 | $78.20 | 38,546 |
| 2022-06-17 | $77.73 | $78.32 | $77.31 | $78.00 | $77.49 | 41,476 |
| 2022-06-16 | $77.53 | $77.93 | $77.12 | $77.31 | $76.81 | 12,746 |
| 2022-06-15 | $80.45 | $80.75 | $79.00 | $79.59 | $79.07 | 7,850 |
| 2022-06-14 | $79.30 | $80.35 | $79.05 | $79.50 | $78.98 | 12,303 |
| 2022-06-13 | $79.98 | $80.50 | $78.98 | $79.42 | $78.90 | 7,907 |
| 2022-06-10 | $80.94 | $81.61 | $80.46 | $80.77 | $80.24 | 7,773 |
| 2022-06-09 | $84.64 | $84.64 | $82.33 | $82.33 | $81.79 | 3,692 |
| 2022-06-08 | $85.61 | $85.61 | $84.10 | $84.22 | $83.67 | 5,824 |
| 2022-06-07 | $84.50 | $85.57 | $84.49 | $85.57 | $85.01 | 6,830 |
| 2022-06-06 | $84.63 | $85.02 | $84.63 | $84.90 | $84.35 | 4,638 |
| 2022-06-03 | $84.83 | $84.83 | $83.85 | $83.89 | $83.34 | 2,987 |
| 2022-06-02 | $84.54 | $84.86 | $83.73 | $84.86 | $84.31 | 32,021 |
| 2022-06-01 | $84.92 | $84.92 | $83.22 | $84.12 | $83.57 | 23,590 |
| 2022-05-31 | $85.54 | $85.64 | $84.31 | $85.10 | $84.54 | 37,266 |
| 2022-05-27 | $84.41 | $85.32 | $84.14 | $85.32 | $84.76 | 7,795 |
| 2022-05-26 | $83.89 | $84.12 | $83.38 | $84.07 | $83.52 | 16,054 |
| 2022-05-25 | $82.86 | $82.98 | $82.53 | $82.87 | $82.33 | 6,643 |
| 2022-05-24 | $81.34 | $82.54 | $80.57 | $82.54 | $82.00 | 4,376 |
| 2022-05-23 | $81.71 | $82.23 | $81.02 | $81.92 | $81.39 | 5,708 |
| 2022-05-20 | $82.25 | $82.25 | $79.39 | $80.51 | $79.98 | 13,479 |
| 2022-05-19 | $82.29 | $82.38 | $80.50 | $81.33 | $80.80 | 31,612 |
| 2022-05-18 | $83.14 | $83.35 | $82.50 | $82.71 | $82.17 | 7,506 |
| 2022-05-17 | $83.42 | $83.94 | $82.82 | $83.94 | $83.39 | 26,856 |
| 2022-05-16 | $82.27 | $82.66 | $81.57 | $82.25 | $81.71 | 10,587 |
| 2022-05-13 | $82.19 | $82.19 | $81.29 | $81.84 | $81.31 | 8,172 |
| 2022-05-12 | $81.27 | $81.48 | $80.33 | $81.30 | $80.77 | 32,530 |
| 2022-05-11 | $81.99 | $83.15 | $81.46 | $81.54 | $81.01 | 11,870 |
| 2022-05-10 | $83.47 | $83.53 | $81.24 | $81.63 | $81.10 | 25,048 |
| 2022-05-09 | $83.44 | $83.62 | $82.13 | $82.42 | $81.88 | 110,543 |
| 2022-05-06 | $84.34 | $84.34 | $83.33 | $83.98 | $83.43 | 23,101 |
| 2022-05-05 | $85.61 | $85.61 | $83.60 | $84.29 | $83.74 | 8,900 |
| 2022-05-04 | $83.72 | $85.73 | $83.19 | $85.73 | $85.17 | 45,136 |
| 2022-05-03 | $81.83 | $83.97 | $81.83 | $83.19 | $82.65 | 29,621 |
| 2022-05-02 | $81.88 | $82.93 | $80.80 | $82.07 | $81.53 | 72,282 |
| 2022-04-29 | $84.12 | $84.20 | $81.90 | $81.93 | $81.40 | 10,322 |
| 2022-04-28 | $83.51 | $84.31 | $82.98 | $84.23 | $83.68 | 7,895 |
| 2022-04-27 | $83.33 | $84.07 | $83.04 | $83.54 | $82.99 | 10,521 |
| 2022-04-26 | $83.94 | $84.33 | $82.73 | $82.73 | $82.19 | 10,271 |
| 2022-04-25 | $84.00 | $84.35 | $82.32 | $84.25 | $83.70 | 20,481 |
| 2022-04-22 | $86.78 | $86.78 | $84.26 | $84.27 | $83.72 | 12,465 |
| 2022-04-21 | $88.96 | $88.96 | $86.95 | $87.03 | $86.46 | 29,215 |
| 2022-04-20 | $86.89 | $87.73 | $86.67 | $87.67 | $87.10 | 20,849 |
| 2022-04-19 | $86.59 | $86.83 | $85.87 | $86.28 | $85.72 | 8,512 |
| 2022-04-18 | $86.54 | $86.71 | $86.26 | $86.53 | $85.97 | 9,704 |
| 2022-04-14 | $86.90 | $86.90 | $86.27 | $86.51 | $85.94 | 13,286 |
| 2022-04-13 | $86.72 | $87.01 | $85.81 | $86.74 | $86.17 | 12,528 |
| 2022-04-12 | $86.89 | $87.79 | $86.30 | $86.59 | $86.02 | 57,635 |
| 2022-04-11 | $88.01 | $88.43 | $87.00 | $87.11 | $86.54 | 42,207 |
| 2022-04-08 | $87.29 | $87.63 | $87.08 | $87.52 | $86.95 | 7,066 |
| 2022-04-07 | $86.16 | $87.13 | $85.74 | $87.00 | $86.44 | 7,469 |
| 2022-04-06 | $85.68 | $87.25 | $85.68 | $86.67 | $86.10 | 43,924 |
| 2022-04-05 | $87.05 | $87.25 | $86.21 | $86.21 | $85.65 | 10,941 |
| 2022-04-04 | $88.40 | $88.40 | $86.50 | $86.64 | $86.07 | 41,949 |
| 2022-04-01 | $88.02 | $88.41 | $87.48 | $88.41 | $87.83 | 15,457 |
| 2022-03-31 | $88.65 | $88.68 | $87.09 | $87.09 | $86.52 | 24,469 |
| 2022-03-30 | $87.08 | $88.03 | $87.08 | $87.95 | $87.38 | 32,517 |
| 2022-03-29 | $88.10 | $88.10 | $87.00 | $87.60 | $87.03 | 61,984 |
| 2022-03-28 | $87.93 | $87.93 | $86.69 | $87.33 | $86.76 | 299,921 |
| 2022-03-25 | $86.46 | $87.47 | $86.23 | $87.47 | $86.90 | 10,568 |
| 2022-03-24 | $85.30 | $86.03 | $85.30 | $85.97 | $85.41 | 29,340 |
| 2022-03-23 | $85.79 | $85.79 | $85.09 | $85.09 | $84.53 | 7,768 |
| 2022-03-22 | $85.95 | $85.98 | $85.39 | $85.53 | $84.97 | 6,611 |
| 2022-03-21 | $85.15 | $85.15 | $84.59 | $85.03 | $84.47 | 7,147 |
| 2022-03-18 | $84.19 | $84.43 | $83.27 | $84.43 | $83.45 | 4,899 |
| 2022-03-17 | $82.60 | $84.31 | $82.60 | $84.18 | $83.21 | 38,736 |
| 2022-03-16 | $83.35 | $83.35 | $82.00 | $83.24 | $82.28 | 7,728 |
| 2022-03-15 | $82.14 | $82.77 | $82.14 | $82.61 | $81.66 | 6,130 |
| 2022-03-14 | $81.89 | $82.50 | $81.38 | $81.51 | $80.57 | 4,024 |
| 2022-03-11 | $80.68 | $80.85 | $80.54 | $80.57 | $79.64 | 1,441 |
| 2022-03-10 | $79.85 | $80.07 | $79.66 | $80.07 | $79.15 | 10,132 |
| 2022-03-09 | $80.84 | $80.84 | $80.84 | $80.84 | $79.91 | 900 |
| 2022-03-08 | $80.03 | $81.08 | $78.94 | $79.03 | $78.12 | 5,009 |
| 2022-03-07 | $81.25 | $81.25 | $79.87 | $79.87 | $78.95 | 3,665 |
| 2022-03-04 | $80.86 | $81.29 | $80.56 | $81.27 | $80.33 | 2,934 |
| 2022-03-03 | $82.20 | $82.20 | $81.24 | $81.90 | $80.95 | 3,237 |
| 2022-03-02 | $80.75 | $82.06 | $80.75 | $81.79 | $80.85 | 6,640 |
| 2022-03-01 | $80.43 | $80.43 | $79.24 | $79.54 | $78.62 | 14,032 |
| 2022-02-28 | $82.40 | $82.40 | $81.27 | $81.51 | $80.57 | 19,572 |
| 2022-02-25 | $81.39 | $82.95 | $81.39 | $82.95 | $82.00 | 2,871 |
| 2022-02-24 | $79.75 | $80.08 | $78.36 | $79.91 | $78.99 | 5,700 |
| 2022-02-23 | $82.25 | $82.31 | $81.27 | $81.41 | $80.47 | 4,881 |
| 2022-02-22 | $82.29 | $82.29 | $81.50 | $82.28 | $81.34 | 2,893 |
| 2022-02-18 | $81.38 | $82.47 | $81.38 | $82.16 | $81.21 | 2,597 |
| 2022-02-17 | $81.81 | $82.73 | $81.44 | $81.48 | $80.54 | 1,391 |
| 2022-02-16 | $82.09 | $82.38 | $82.07 | $82.29 | $81.34 | 1,752 |
| 2022-02-15 | $82.18 | $82.18 | $81.53 | $81.54 | $80.60 | 2,028 |
| 2022-02-14 | $81.85 | $81.85 | $80.15 | $81.00 | $80.07 | 5,997 |
| 2022-02-11 | $82.25 | $82.41 | $81.33 | $81.53 | $80.59 | 1,830 |
| 2022-02-10 | $83.24 | $83.32 | $82.00 | $82.00 | $81.06 | 2,938 |
| 2022-02-09 | $83.66 | $83.75 | $82.87 | $82.87 | $81.92 | 4,893 |
| 2022-02-08 | $82.12 | $83.40 | $82.10 | $83.19 | $82.23 | 42,439 |
| 2022-02-07 | $81.97 | $82.11 | $81.90 | $81.90 | $80.96 | 1,554 |
| 2022-02-04 | $81.13 | $81.91 | $81.07 | $81.87 | $80.93 | 2,417 |
| 2022-02-03 | $81.65 | $82.18 | $81.65 | $81.66 | $80.72 | 6,103 |
| 2022-02-02 | $80.86 | $81.59 | $80.86 | $81.58 | $80.64 | 2,703 |
| 2022-02-01 | $80.30 | $80.30 | $79.64 | $80.19 | $79.27 | 3,764 |
| 2022-01-31 | $79.32 | $80.55 | $79.32 | $80.46 | $79.53 | 5,601 |
| 2022-01-28 | $78.75 | $78.92 | $78.75 | $78.92 | $78.01 | 785 |
| 2022-01-27 | $80.76 | $80.76 | $78.67 | $79.00 | $78.09 | 3,493 |
| 2022-01-26 | $81.04 | $81.16 | $79.60 | $79.60 | $78.68 | 10,439 |
| 2022-01-25 | $79.14 | $80.93 | $78.55 | $80.93 | $79.99 | 1,654 |
| 2022-01-24 | $78.46 | $80.97 | $78.02 | $80.97 | $80.04 | 12,521 |
| 2022-01-21 | $79.77 | $80.66 | $79.45 | $79.48 | $78.57 | 7,690 |
| 2022-01-20 | $80.69 | $82.19 | $80.14 | $80.14 | $79.22 | 6,040 |
| 2022-01-19 | $82.17 | $82.17 | $80.50 | $80.50 | $79.57 | 5,407 |
| 2022-01-18 | $82.44 | $82.44 | $81.56 | $81.83 | $80.89 | 4,620 |
| 2022-01-14 | $81.43 | $82.59 | $81.43 | $82.59 | $81.64 | 3,766 |
| 2022-01-13 | $82.42 | $83.20 | $82.42 | $82.46 | $81.51 | 5,118 |
| 2022-01-12 | $81.95 | $82.70 | $81.82 | $82.27 | $81.32 | 11,201 |
| 2022-01-11 | $82.54 | $82.54 | $81.32 | $82.38 | $81.43 | 5,214 |
| 2022-01-10 | $82.52 | $82.88 | $81.81 | $81.82 | $80.88 | 7,535 |
| 2022-01-07 | $81.25 | $82.46 | $81.25 | $82.43 | $81.48 | 12,551 |
| 2022-01-06 | $80.70 | $81.01 | $80.61 | $80.88 | $79.95 | 6,837 |
| 2022-01-05 | $80.84 | $80.91 | $79.68 | $79.76 | $78.84 | 4,838 |
| 2022-01-04 | $80.11 | $80.64 | $80.11 | $80.32 | $79.40 | 5,840 |
| 2022-01-03 | $79.60 | $80.13 | $79.14 | $79.23 | $78.32 | 6,151 |
| 2021-12-31 | $79.33 | $79.89 | $79.33 | $79.80 | $78.88 | 5,162 |
| 2021-12-30 | $80.25 | $80.25 | $79.58 | $79.61 | $78.69 | 1,679 |
| 2021-12-29 | $79.83 | $79.92 | $79.59 | $79.92 | $79.00 | 2,834 |
| 2021-12-28 | $79.52 | $79.59 | $79.28 | $79.28 | $78.37 | 1,229 |
| 2021-12-27 | $77.82 | $78.82 | $77.69 | $78.82 | $77.91 | 1,744 |
| 2021-12-23 | $77.45 | $77.94 | $77.45 | $77.94 | $77.04 | 1,372 |
| 2021-12-22 | $77.30 | $77.32 | $77.06 | $77.06 | $76.17 | 1,302 |
| 2021-12-21 | $77.17 | $77.76 | $76.82 | $77.08 | $76.19 | 2,744 |
| 2021-12-20 | $77.29 | $77.29 | $75.33 | $75.84 | $74.97 | 12,204 |
| 2021-12-17 | $79.43 | $79.43 | $78.75 | $78.75 | $76.90 | 3,482 |
| 2021-12-16 | $79.50 | $80.44 | $79.50 | $79.54 | $77.67 | 1,714 |
| 2021-12-15 | $78.62 | $79.48 | $78.54 | $79.26 | $77.40 | 2,305 |
| 2021-12-14 | $78.50 | $78.51 | $78.29 | $78.29 | $76.45 | 2,945 |
| 2021-12-13 | $77.73 | $77.73 | $77.73 | $77.73 | $75.90 | 1,308 |
| 2021-12-10 | $77.91 | $77.91 | $77.71 | $77.71 | $75.88 | 505 |
| 2021-12-09 | $77.31 | $77.70 | $77.31 | $77.63 | $75.80 | 1,551 |
| 2021-12-08 | $77.47 | $77.76 | $77.45 | $77.75 | $75.93 | 973 |
| 2021-12-07 | $78.46 | $78.46 | $77.69 | $77.79 | $75.96 | 2,265 |
| 2021-12-06 | $76.53 | $77.80 | $76.53 | $77.66 | $75.84 | 1,307 |
| 2021-12-03 | $75.81 | $75.95 | $75.42 | $75.48 | $73.71 | 1,504 |
| 2021-12-02 | $74.51 | $76.76 | $74.51 | $76.40 | $74.61 | 1,144 |
| 2021-12-01 | $76.00 | $76.23 | $75.76 | $75.90 | $74.12 | 1,469 |
| 2021-11-30 | $74.94 | $75.31 | $74.94 | $74.95 | $73.19 | 1,712 |
| 2021-11-29 | $78.36 | $78.50 | $76.90 | $76.90 | $75.09 | 19,088 |
| 2021-11-26 | $77.43 | $77.79 | $76.50 | $77.79 | $75.96 | 3,210 |
| 2021-11-24 | $80.03 | $80.11 | $79.65 | $79.65 | $77.77 | 3,321 |
| 2021-11-23 | $80.20 | $80.20 | $80.09 | $80.09 | $78.21 | 542 |
| 2021-11-22 | $77.77 | $79.51 | $77.77 | $78.97 | $77.11 | 61,319 |
| 2021-11-19 | $77.50 | $78.07 | $77.50 | $77.63 | $75.81 | 3,344 |
| 2021-11-18 | $79.06 | $79.06 | $78.14 | $78.39 | $76.55 | 1,963 |
| 2021-11-17 | $78.54 | $78.57 | $78.48 | $78.57 | $76.72 | 1,300 |
| 2021-11-16 | $79.46 | $79.46 | $79.46 | $79.46 | $77.59 | 2,475 |
| 2021-11-15 | $79.28 | $79.41 | $79.20 | $79.20 | $77.34 | 1,171 |
| 2021-11-12 | $79.22 | $79.50 | $79.22 | $79.29 | $77.43 | 2,678 |
| 2021-11-11 | $79.61 | $79.61 | $79.61 | $79.61 | $77.74 | 423 |
| 2021-11-10 | $79.64 | $79.64 | $79.43 | $79.45 | $77.58 | 2,737 |
| 2021-11-09 | $79.52 | $79.52 | $79.44 | $79.46 | $77.59 | 2,347 |
| 2021-11-08 | $80.40 | $80.40 | $80.00 | $80.03 | $78.15 | 823 |
| 2021-11-05 | $79.72 | $80.65 | $79.72 | $80.00 | $78.12 | 1,695 |
| 2021-11-04 | $79.31 | $79.43 | $79.19 | $79.19 | $77.33 | 940 |
| 2021-11-03 | $80.77 | $80.77 | $80.77 | $80.77 | $78.87 | 333 |
| 2021-11-02 | $79.72 | $80.20 | $79.72 | $80.17 | $78.29 | 55,944 |
| 2021-11-01 | $79.35 | $79.82 | $79.35 | $79.82 | $77.95 | 1,083 |
| 2021-10-29 | $80.41 | $80.41 | $79.37 | $79.37 | $77.51 | 608 |
| 2021-10-28 | $80.00 | $80.15 | $80.00 | $80.15 | $78.27 | 1,393 |
| 2021-10-27 | $79.84 | $79.90 | $79.62 | $79.62 | $77.75 | 10,029 |
| 2021-10-26 | $80.98 | $81.20 | $80.93 | $80.94 | $79.04 | 2,644 |
| 2021-10-25 | $81.10 | $81.11 | $80.97 | $81.01 | $79.11 | 1,501 |
| 2021-10-22 | $80.20 | $80.97 | $80.20 | $80.97 | $79.07 | 1,675 |
| 2021-10-21 | $80.19 | $80.20 | $79.90 | $79.90 | $78.02 | 1,540 |
| 2021-10-20 | $78.95 | $80.00 | $78.94 | $79.84 | $77.96 | 9,423 |
| 2021-10-19 | $79.10 | $79.10 | $78.80 | $78.80 | $76.95 | 627 |
| 2021-10-18 | $78.52 | $78.52 | $78.52 | $78.52 | $76.68 | 386 |
| 2021-10-15 | $79.22 | $79.30 | $78.99 | $79.04 | $77.18 | 9,755 |
| 2021-10-14 | $78.80 | $78.93 | $78.80 | $78.93 | $77.08 | 423 |
| 2021-10-13 | $77.09 | $77.74 | $76.54 | $77.74 | $75.91 | 1,139 |
| 2021-10-12 | $78.35 | $78.52 | $78.22 | $78.22 | $76.38 | 4,303 |
| 2021-10-11 | $78.80 | $79.51 | $78.51 | $78.51 | $76.67 | 1,801 |
| 2021-10-08 | $78.71 | $78.96 | $78.71 | $78.92 | $77.07 | 2,637 |
| 2021-10-07 | $78.96 | $79.23 | $78.86 | $78.86 | $77.01 | 3,019 |
| 2021-10-06 | $76.68 | $76.88 | $76.58 | $76.88 | $75.07 | 2,449 |
| 2021-10-05 | $77.12 | $77.45 | $76.83 | $77.35 | $75.53 | 2,310 |
| 2021-10-04 | $76.41 | $76.41 | $76.10 | $76.10 | $74.31 | 5,048 |
| 2021-10-01 | $76.13 | $76.63 | $75.60 | $76.63 | $74.83 | 2,345 |
| 2021-09-30 | $77.24 | $77.45 | $76.05 | $76.05 | $74.26 | 11,199 |
| 2021-09-29 | $77.01 | $77.02 | $76.84 | $76.84 | $75.03 | 1,114 |
| 2021-09-28 | $77.83 | $77.83 | $76.36 | $76.36 | $74.57 | 1,540 |
| 2021-09-27 | $77.22 | $77.74 | $77.22 | $77.64 | $75.82 | 797 |
| 2021-09-24 | $76.81 | $77.05 | $76.81 | $77.05 | $75.24 | 1,576 |
| 2021-09-23 | $77.26 | $77.34 | $77.26 | $77.34 | $75.52 | 771 |
| 2021-09-22 | $76.28 | $76.46 | $76.28 | $76.34 | $74.55 | 2,120 |
| 2021-09-21 | $75.96 | $75.96 | $75.58 | $75.88 | $74.10 | 1,841 |
| 2021-09-20 | $75.49 | $75.88 | $74.94 | $74.94 | $73.17 | 8,643 |
| 2021-09-17 | $77.44 | $77.44 | $77.44 | $77.44 | $75.08 | 766 |
| 2021-09-16 | $77.73 | $77.79 | $77.73 | $77.79 | $75.42 | 920 |
| 2021-09-15 | $78.25 | $78.25 | $77.98 | $77.98 | $75.61 | 709 |
| 2021-09-14 | $79.10 | $79.10 | $77.85 | $77.85 | $75.48 | 2,110 |
| 2021-09-13 | $78.29 | $78.64 | $78.21 | $78.64 | $76.25 | 5,324 |
| 2021-09-10 | $79.04 | $79.04 | $78.06 | $78.06 | $75.68 | 2,328 |
| 2021-09-09 | $79.22 | $79.69 | $78.92 | $78.92 | $76.52 | 1,259 |
| 2021-09-08 | $79.30 | $79.30 | $79.30 | $79.30 | $76.89 | 705 |
| 2021-09-07 | $79.09 | $79.09 | $78.84 | $78.84 | $76.44 | 3,018 |
| 2021-09-03 | $79.63 | $79.87 | $79.55 | $79.87 | $77.44 | 2,332 |
| 2021-09-02 | $80.01 | $80.02 | $79.99 | $79.99 | $77.55 | 727 |
| 2021-09-01 | $80.16 | $80.35 | $80.12 | $80.35 | $77.90 | 1,493 |
| 2021-08-31 | $80.98 | $80.98 | $80.63 | $80.63 | $78.18 | 2,689 |
| 2021-08-30 | $80.68 | $81.05 | $80.59 | $80.59 | $78.14 | 1,720 |
| 2021-08-27 | $80.74 | $81.22 | $80.74 | $81.22 | $78.75 | 689 |
| 2021-08-26 | $80.85 | $80.85 | $80.43 | $80.43 | $77.98 | 1,493 |
| 2021-08-25 | $80.85 | $81.84 | $80.85 | $81.24 | $78.77 | 5,828 |
| 2021-08-24 | $81.15 | $81.30 | $81.15 | $81.16 | $78.69 | 1,089 |
| 2021-08-23 | $81.58 | $81.61 | $81.17 | $81.17 | $78.70 | 9,394 |
| 2021-08-20 | $80.98 | $80.98 | $80.87 | $80.89 | $78.43 | 23,345 |
| 2021-08-19 | $79.50 | $80.41 | $79.50 | $80.25 | $77.81 | 2,698 |
| 2021-08-18 | $80.80 | $80.95 | $80.27 | $80.27 | $77.83 | 5,777 |
| 2021-08-17 | $80.20 | $80.84 | $80.20 | $80.27 | $77.83 | 1,830 |
| 2021-08-16 | $79.80 | $80.50 | $79.80 | $80.50 | $78.05 | 1,201 |
| 2021-08-13 | $80.31 | $80.33 | $80.25 | $80.25 | $77.81 | 1,845 |
| 2021-08-12 | $80.14 | $80.28 | $80.13 | $80.20 | $77.76 | 1,339 |
| 2021-08-11 | $79.50 | $80.09 | $79.50 | $80.02 | $77.58 | 3,034 |
| 2021-08-10 | $79.15 | $79.41 | $79.15 | $79.28 | $76.87 | 1,170 |
| 2021-08-09 | $78.25 | $78.94 | $78.25 | $78.90 | $76.50 | 18,398 |
| 2021-08-06 | $77.41 | $78.15 | $77.41 | $78.15 | $75.77 | 3,126 |
| 2021-08-05 | $76.36 | $76.36 | $76.36 | $76.36 | $74.04 | 498 |
| 2021-08-04 | $76.42 | $76.53 | $76.16 | $76.16 | $73.84 | 1,244 |
| 2021-08-03 | $76.62 | $76.62 | $76.62 | $76.62 | $74.29 | 283 |
| 2021-08-02 | $76.43 | $76.43 | $76.43 | $76.43 | $74.10 | 753 |
| 2021-07-30 | $76.36 | $76.87 | $76.36 | $76.87 | $74.53 | 1,888 |
| 2021-07-29 | $76.34 | $76.63 | $76.34 | $76.63 | $74.30 | 1,069 |
| 2021-07-28 | $75.00 | $75.57 | $75.00 | $75.45 | $73.15 | 3,646 |
| 2021-07-27 | $75.81 | $75.86 | $75.81 | $75.85 | $73.54 | 2,019 |
| 2021-07-26 | $75.36 | $75.87 | $75.36 | $75.87 | $73.56 | 2,355 |
| 2021-07-23 | $75.75 | $75.75 | $75.20 | $75.47 | $73.17 | 1,902 |
| 2021-07-22 | $75.53 | $75.53 | $75.07 | $75.22 | $72.93 | 2,834 |
| 2021-07-21 | $76.50 | $76.58 | $76.11 | $76.24 | $73.92 | 3,380 |
| 2021-07-20 | $75.62 | $75.62 | $75.62 | $75.62 | $73.31 | 466 |
| 2021-07-19 | $75.47 | $75.47 | $73.75 | $74.27 | $72.01 | 7,426 |
| 2021-07-16 | $76.91 | $76.91 | $76.35 | $76.85 | $74.51 | 1,464 |
| 2021-07-15 | $75.33 | $76.55 | $75.19 | $76.55 | $74.22 | 2,985 |
| 2021-07-14 | $76.18 | $76.70 | $76.11 | $76.15 | $73.83 | 21,101 |
| 2021-07-13 | $76.72 | $76.72 | $76.09 | $76.09 | $73.78 | 4,985 |
| 2021-07-12 | $76.19 | $77.00 | $76.19 | $77.00 | $74.66 | 1,143 |
| 2021-07-09 | $76.20 | $76.55 | $76.20 | $76.46 | $74.13 | 1,576 |
| 2021-07-08 | $75.23 | $75.43 | $74.65 | $74.68 | $72.41 | 3,049 |
| 2021-07-07 | $75.89 | $76.65 | $75.89 | $76.64 | $74.31 | 2,361 |
| 2021-07-06 | $77.19 | $77.19 | $75.53 | $76.05 | $73.73 | 9,340 |
| 2021-07-02 | $77.93 | $77.93 | $76.85 | $76.90 | $74.56 | 4,240 |
| 2021-07-01 | $76.84 | $77.56 | $76.70 | $77.56 | $75.20 | 1,677 |
| 2021-06-30 | $76.23 | $76.24 | $76.23 | $76.24 | $73.92 | 865 |
| 2021-06-29 | $76.60 | $76.60 | $76.43 | $76.43 | $74.10 | 764 |
| 2021-06-28 | $76.38 | $76.38 | $75.91 | $76.07 | $73.76 | 3,347 |
| 2021-06-25 | $76.73 | $77.01 | $76.73 | $77.01 | $74.67 | 1,174 |
| 2021-06-24 | $75.32 | $76.21 | $75.32 | $76.21 | $73.89 | 1,874 |
| 2021-06-23 | $75.44 | $75.64 | $75.23 | $75.23 | $72.94 | 6,549 |
| 2021-06-22 | $75.28 | $75.58 | $75.12 | $75.44 | $73.14 | 17,576 |
| 2021-06-21 | $74.34 | $75.16 | $74.34 | $75.16 | $72.87 | 9,488 |
| 2021-06-18 | $74.97 | $74.97 | $73.79 | $73.80 | $71.16 | 14,382 |
| 2021-06-17 | $76.67 | $76.67 | $75.49 | $75.61 | $72.91 | 7,843 |
| 2021-06-16 | $77.64 | $77.93 | $77.64 | $77.78 | $75.00 | 10,300 |
| 2021-06-15 | $77.26 | $77.26 | $77.26 | $77.26 | $74.50 | 588 |
| 2021-06-14 | $77.68 | $77.68 | $77.21 | $77.21 | $74.45 | 774 |
| 2021-06-11 | $77.89 | $78.01 | $77.80 | $78.01 | $75.22 | 3,513 |
| 2021-06-10 | $78.14 | $78.35 | $77.62 | $77.64 | $74.87 | 2,797 |
| 2021-06-09 | $78.70 | $78.70 | $77.97 | $77.99 | $75.20 | 9,605 |
| 2021-06-08 | $78.08 | $78.83 | $78.08 | $78.83 | $76.01 | 2,699 |
| 2021-06-07 | $79.50 | $79.50 | $78.26 | $78.53 | $75.72 | 5,951 |
| 2021-06-04 | $79.40 | $79.56 | $78.89 | $79.56 | $76.72 | 2,136 |
| 2021-06-03 | $79.06 | $79.50 | $78.76 | $79.44 | $76.60 | 2,130 |
| 2021-06-02 | $79.81 | $79.81 | $79.31 | $79.32 | $76.49 | 3,387 |
| 2021-06-01 | $79.56 | $79.87 | $79.44 | $79.47 | $76.63 | 4,456 |
| 2021-05-28 | $79.13 | $79.20 | $79.05 | $79.20 | $76.37 | 3,073 |
| 2021-05-27 | $78.51 | $78.65 | $78.16 | $78.60 | $75.79 | 5,151 |
| 2021-05-26 | $78.09 | $78.28 | $78.08 | $78.08 | $75.29 | 6,079 |
| 2021-05-25 | $78.76 | $78.76 | $77.88 | $77.88 | $75.10 | 12,772 |
| 2021-05-24 | $79.40 | $79.40 | $78.76 | $78.98 | $76.16 | 1,023 |
| 2021-05-21 | $79.72 | $79.72 | $79.10 | $79.22 | $76.39 | 2,509 |
| 2021-05-20 | $78.96 | $79.22 | $78.84 | $79.22 | $76.39 | 1,376 |
| 2021-05-19 | $78.43 | $78.90 | $78.07 | $78.90 | $76.08 | 121,975 |
| 2021-05-18 | $79.76 | $79.88 | $79.56 | $79.56 | $76.72 | 1,189 |
| 2021-05-17 | $80.82 | $80.83 | $80.06 | $80.44 | $77.56 | 2,168 |
| 2021-05-14 | $80.15 | $80.73 | $80.15 | $80.63 | $77.75 | 3,232 |
| 2021-05-13 | $78.06 | $79.89 | $77.92 | $79.89 | $77.04 | 3,058 |
| 2021-05-12 | $78.98 | $79.27 | $77.92 | $77.93 | $75.15 | 10,324 |
| 2021-05-11 | $80.01 | $80.01 | $78.76 | $78.79 | $75.97 | 9,311 |
| 2021-05-10 | $81.52 | $81.52 | $81.02 | $81.02 | $78.13 | 4,295 |
| 2021-05-07 | $80.49 | $80.76 | $80.46 | $80.74 | $77.86 | 7,758 |
| 2021-05-06 | $79.82 | $80.29 | $79.51 | $80.28 | $77.41 | 1,378 |
| 2021-05-05 | $78.80 | $79.16 | $78.51 | $79.16 | $76.33 | 1,002,951 |
| 2021-05-04 | $79.26 | $79.72 | $79.12 | $79.64 | $76.79 | 3,103 |
| 2021-05-03 | $79.10 | $79.86 | $79.10 | $79.25 | $76.42 | 5,664 |
| 2021-04-30 | $78.70 | $79.10 | $78.39 | $78.63 | $75.82 | 16,313 |
| 2021-04-29 | $78.68 | $79.13 | $78.68 | $78.92 | $76.10 | 3,343 |
| 2021-04-28 | $78.84 | $78.97 | $77.60 | $77.78 | $75.00 | 21,492 |
| 2021-04-27 | $78.48 | $78.70 | $78.34 | $78.63 | $75.82 | 3,897 |
| 2021-04-26 | $78.64 | $79.25 | $78.27 | $78.27 | $75.47 | 2,886 |
| 2021-04-23 | $78.36 | $78.92 | $78.31 | $78.71 | $75.90 | 5,538 |
| 2021-04-22 | $77.94 | $78.23 | $77.82 | $77.82 | $75.04 | 2,765 |
| 2021-04-21 | $78.12 | $78.53 | $77.99 | $78.53 | $75.73 | 9,895 |
| 2021-04-20 | $77.55 | $77.55 | $77.35 | $77.35 | $74.59 | 2,379 |
| 2021-04-19 | $77.40 | $77.52 | $77.40 | $77.52 | $74.75 | 1,068 |
| 2021-04-16 | $78.08 | $78.30 | $77.78 | $77.79 | $75.01 | 2,456 |
| 2021-04-15 | $77.82 | $77.82 | $77.39 | $77.39 | $74.62 | 2,356 |
| 2021-04-14 | $76.78 | $77.62 | $76.78 | $77.32 | $74.56 | 12,075 |
| 2021-04-13 | $76.21 | $76.73 | $76.21 | $76.65 | $73.91 | 1,377 |
| 2021-04-12 | $76.23 | $76.76 | $76.23 | $76.76 | $74.02 | 1,330,041 |
| 2021-04-09 | $75.85 | $76.21 | $75.85 | $76.01 | $73.29 | 4,022 |
| 2021-04-08 | $75.86 | $75.86 | $75.58 | $75.81 | $73.10 | 17,254 |
| 2021-04-07 | $76.03 | $76.23 | $75.75 | $76.23 | $73.51 | 3,829 |
| 2021-04-06 | $75.68 | $76.24 | $75.68 | $76.04 | $73.32 | 4,041 |
| 2021-04-05 | $75.75 | $75.84 | $75.74 | $75.79 | $73.08 | 851 |
| 2021-04-01 | $75.10 | $75.39 | $74.21 | $75.39 | $72.70 | 6,275 |
| 2021-03-31 | $76.12 | $76.12 | $74.93 | $75.07 | $72.39 | 3,512 |
| 2021-03-30 | $75.90 | $76.03 | $75.53 | $75.80 | $73.09 | 6,194 |
| 2021-03-29 | $75.12 | $76.00 | $75.12 | $76.00 | $73.28 | 5,648 |
| 2021-03-26 | $75.51 | $75.54 | $75.25 | $75.25 | $72.56 | 2,905 |
| 2021-03-25 | $74.00 | $75.10 | $73.63 | $75.10 | $72.42 | 8,387 |
| 2021-03-24 | $74.61 | $74.83 | $73.96 | $74.01 | $71.37 | 10,607 |
| 2021-03-23 | $73.50 | $73.91 | $73.26 | $73.29 | $70.67 | 40,504 |
| 2021-03-22 | $74.57 | $74.57 | $73.57 | $73.57 | $70.94 | 7,031 |
| 2021-03-19 | $76.52 | $76.52 | $75.45 | $75.45 | $72.24 | 8,747 |
| 2021-03-18 | $76.56 | $77.80 | $76.56 | $76.60 | $73.34 | 10,019 |
| 2021-03-17 | $76.58 | $76.58 | $75.77 | $76.34 | $73.09 | 3,558 |
| 2021-03-16 | $76.50 | $76.50 | $75.48 | $76.10 | $72.86 | 4,352 |
| 2021-03-15 | $76.75 | $76.95 | $75.79 | $76.93 | $73.65 | 42,071 |
| 2021-03-12 | $76.00 | $76.47 | $76.00 | $76.32 | $73.07 | 4,299 |
| 2021-03-11 | $75.20 | $75.70 | $75.20 | $75.47 | $72.25 | 3,215 |
| 2021-03-10 | $75.22 | $75.96 | $74.76 | $75.70 | $72.47 | 11,057 |
| 2021-03-09 | $75.29 | $75.29 | $74.04 | $74.38 | $71.21 | 17,988 |
| 2021-03-08 | $73.78 | $75.88 | $73.78 | $75.28 | $72.07 | 34,966 |
| 2021-03-05 | $72.44 | $73.40 | $72.44 | $73.40 | $70.27 | 4,542 |
| 2021-03-04 | $72.79 | $72.79 | $71.32 | $71.33 | $68.29 | 3,428 |
| 2021-03-03 | $72.14 | $73.22 | $72.10 | $72.54 | $69.45 | 24,781 |
| 2021-03-02 | $71.55 | $72.30 | $71.55 | $71.97 | $68.90 | 2,618 |
| 2021-03-01 | $70.59 | $72.10 | $70.59 | $71.74 | $68.68 | 5,325 |
| 2021-02-26 | $70.75 | $70.79 | $70.40 | $70.53 | $67.53 | 3,404 |
| 2021-02-25 | $72.71 | $72.71 | $70.90 | $70.93 | $67.91 | 17,568 |
| 2021-02-24 | $71.17 | $72.75 | $71.17 | $72.20 | $69.12 | 5,317 |
| 2021-02-23 | $71.00 | $71.52 | $71.00 | $71.34 | $68.30 | 8,894 |
| 2021-02-22 | $69.35 | $70.64 | $69.25 | $70.64 | $67.63 | 2,433 |
| 2021-02-19 | $69.73 | $69.73 | $69.43 | $69.43 | $66.47 | 10,936 |
| 2021-02-18 | $69.37 | $69.80 | $69.25 | $69.80 | $66.83 | 1,933 |
| 2021-02-17 | $68.77 | $69.71 | $68.77 | $69.71 | $66.74 | 1,780 |
| 2021-02-16 | $70.11 | $70.11 | $68.87 | $69.03 | $66.09 | 578,099 |
| 2021-02-12 | $70.00 | $70.12 | $69.22 | $69.47 | $66.51 | 2,290 |
| 2021-02-11 | $69.76 | $69.93 | $69.63 | $69.68 | $66.71 | 4,328 |
| 2021-02-10 | $69.24 | $69.45 | $69.24 | $69.24 | $66.29 | 2,121 |
| 2021-02-09 | $68.85 | $69.36 | $68.67 | $69.22 | $66.27 | 5,740 |
| 2021-02-08 | $67.98 | $68.74 | $67.98 | $68.74 | $65.82 | 57,550 |
| 2021-02-05 | $68.11 | $68.52 | $68.10 | $68.14 | $65.23 | 4,851 |
| 2021-02-04 | $66.20 | $67.73 | $66.20 | $67.73 | $64.84 | 4,650 |
| 2021-02-03 | $66.34 | $66.51 | $65.90 | $66.21 | $63.39 | 6,331 |
| 2021-02-02 | $65.90 | $66.84 | $65.90 | $66.47 | $63.64 | 22,716 |
| 2021-02-01 | $65.33 | $65.66 | $65.00 | $65.58 | $62.78 | 4,009 |
| 2021-01-29 | $65.12 | $65.34 | $64.67 | $65.26 | $62.48 | 4,515 |
| 2021-01-28 | $66.28 | $66.51 | $66.16 | $66.30 | $63.48 | 2,988 |
| 2021-01-27 | $66.71 | $66.75 | $65.56 | $65.56 | $62.77 | 3,874 |
| 2021-01-26 | $68.60 | $68.60 | $67.46 | $67.46 | $64.58 | 4,062 |
| 2021-01-25 | $68.09 | $68.21 | $67.50 | $68.16 | $65.26 | 2,863 |
| 2021-01-22 | $68.27 | $68.27 | $67.60 | $68.20 | $65.29 | 4,776 |
| 2021-01-21 | $69.85 | $70.57 | $69.10 | $69.10 | $66.16 | 32,305 |
| 2021-01-20 | $70.16 | $70.23 | $69.90 | $70.20 | $67.21 | 3,302 |
| 2021-01-19 | $69.83 | $70.05 | $69.32 | $69.98 | $67.00 | 5,508 |
| 2021-01-15 | $68.63 | $69.27 | $68.63 | $69.27 | $66.32 | 1,923 |
| 2021-01-14 | $70.24 | $70.24 | $69.49 | $69.54 | $66.58 | 21,574 |
| 2021-01-13 | $70.00 | $70.15 | $69.68 | $69.75 | $66.77 | 2,615 |
| 2021-01-12 | $70.00 | $70.31 | $69.97 | $70.10 | $67.11 | 3,647 |
| 2021-01-11 | $69.11 | $69.49 | $68.96 | $69.18 | $66.23 | 4,709 |
| 2021-01-08 | $69.77 | $69.92 | $68.51 | $69.49 | $66.53 | 11,432 |
| 2021-01-07 | $70.60 | $70.60 | $69.69 | $69.90 | $66.92 | 30,692 |
| 2021-01-06 | $68.51 | $70.20 | $68.51 | $69.44 | $66.48 | 7,733 |
| 2021-01-05 | $66.95 | $66.99 | $66.29 | $66.86 | $64.01 | 1,527 |
| 2021-01-04 | $68.63 | $68.63 | $66.30 | $66.83 | $63.98 | 15,205 |
| 2020-12-31 | $67.75 | $68.28 | $67.30 | $68.28 | $65.37 | 1,953 |
| 2020-12-30 | $67.84 | $67.84 | $67.51 | $67.61 | $64.73 | 1,857 |
| 2020-12-29 | $67.51 | $67.58 | $67.12 | $67.12 | $64.26 | 2,130 |
| 2020-12-28 | $67.32 | $67.93 | $67.32 | $67.64 | $64.76 | 5,968 |
| 2020-12-24 | $66.97 | $67.26 | $66.86 | $67.21 | $64.34 | 2,552 |
| 2020-12-23 | $67.14 | $67.23 | $67.14 | $67.16 | $64.30 | 6,589 |
| 2020-12-22 | $66.73 | $66.92 | $66.73 | $66.77 | $63.93 | 2,339 |
| 2020-12-21 | $67.44 | $67.44 | $66.15 | $66.95 | $64.09 | 17,292 |
| 2020-12-18 | $68.26 | $68.26 | $67.89 | $67.89 | $64.62 | 9,925 |
| 2020-12-17 | $67.99 | $68.30 | $67.96 | $68.21 | $64.93 | 3,370 |
| 2020-12-16 | $68.25 | $68.28 | $67.90 | $68.13 | $64.85 | 1,944 |
| 2020-12-15 | $66.58 | $67.94 | $66.58 | $67.80 | $64.54 | 8,739 |
| 2020-12-14 | $67.46 | $67.46 | $66.53 | $66.87 | $63.65 | 2,459 |
| 2020-12-11 | $66.85 | $67.00 | $66.85 | $66.90 | $63.68 | 1,679 |
| 2020-12-10 | $66.67 | $67.52 | $66.67 | $67.52 | $64.27 | 2,231 |
| 2020-12-09 | $67.31 | $67.31 | $66.64 | $67.29 | $64.05 | 3,881 |
| 2020-12-08 | $65.61 | $66.80 | $65.61 | $66.80 | $63.58 | 2,310 |
| 2020-12-07 | $67.03 | $67.10 | $66.17 | $66.17 | $62.98 | 6,136 |
| 2020-12-04 | $66.60 | $66.98 | $66.60 | $66.97 | $63.75 | 2,966 |
| 2020-12-03 | $66.18 | $66.55 | $66.12 | $66.16 | $62.98 | 3,617 |
| 2020-12-02 | $65.95 | $66.31 | $65.74 | $66.27 | $63.08 | 2,213 |
| 2020-12-01 | $65.28 | $66.33 | $65.28 | $66.17 | $62.98 | 5,305 |
| 2020-11-30 | $66.00 | $66.00 | $64.62 | $64.62 | $61.51 | 4,676 |
| 2020-11-27 | $66.31 | $66.50 | $66.31 | $66.41 | $63.22 | 1,431 |
| 2020-11-25 | $66.65 | $67.05 | $66.65 | $67.02 | $63.79 | 1,484 |
| 2020-11-24 | $67.08 | $67.85 | $67.08 | $67.83 | $64.56 | 3,473 |
| 2020-11-23 | $66.45 | $66.48 | $66.13 | $66.48 | $63.28 | 1,093 |
| 2020-11-20 | $65.60 | $66.00 | $65.46 | $65.82 | $62.65 | 1,237 |
| 2020-11-19 | $65.80 | $66.00 | $65.51 | $66.00 | $62.82 | 3,172 |
| 2020-11-18 | $67.11 | $67.40 | $66.43 | $66.43 | $63.23 | 3,361 |
| 2020-11-17 | $66.45 | $66.88 | $66.16 | $66.77 | $63.55 | 3,631 |
| 2020-11-16 | $66.09 | $67.05 | $66.09 | $67.05 | $63.82 | 1,010,725 |
| 2020-11-13 | $64.80 | $64.89 | $64.72 | $64.85 | $61.73 | 2,189 |
| 2020-11-12 | $64.72 | $64.72 | $63.60 | $63.60 | $60.54 | 4,006 |
| 2020-11-11 | $66.03 | $66.03 | $64.64 | $65.05 | $61.92 | 11,004 |
| 2020-11-10 | $64.64 | $66.00 | $64.64 | $65.91 | $62.74 | 9,197 |
| 2020-11-09 | $61.35 | $65.49 | $61.35 | $64.25 | $61.15 | 14,914 |
| 2020-11-06 | $60.96 | $61.15 | $60.74 | $60.74 | $57.81 | 3,275 |
| 2020-11-05 | $59.97 | $60.95 | $59.69 | $60.55 | $57.63 | 6,247 |
| 2020-11-04 | $58.72 | $60.26 | $58.72 | $59.38 | $56.53 | 1,790 |
| 2020-11-03 | $60.80 | $60.90 | $60.06 | $60.37 | $57.46 | 8,755 |
| 2020-11-02 | $58.45 | $59.49 | $58.45 | $59.44 | $56.57 | 4,738 |
| 2020-10-30 | $58.63 | $58.63 | $57.42 | $57.55 | $54.78 | 2,926 |
| 2020-10-29 | $57.25 | $58.79 | $56.72 | $58.57 | $55.75 | 3,244 |
| 2020-10-28 | $57.89 | $57.92 | $57.59 | $57.64 | $54.86 | 2,851 |
| 2020-10-27 | $59.33 | $59.33 | $58.23 | $58.24 | $55.44 | 3,044 |
| 2020-10-26 | $59.92 | $59.92 | $58.89 | $59.23 | $56.38 | 11,464 |
| 2020-10-23 | $60.39 | $60.91 | $60.39 | $60.78 | $57.85 | 6,862 |
| 2020-10-22 | $59.06 | $60.43 | $59.06 | $60.43 | $57.52 | 8,548 |
| 2020-10-21 | $58.32 | $60.00 | $58.25 | $59.94 | $57.06 | 23,103 |
| 2020-10-20 | $58.00 | $58.25 | $57.92 | $58.16 | $55.36 | 3,779 |
| 2020-10-19 | $57.99 | $58.15 | $57.27 | $57.31 | $54.55 | 2,921 |
| 2020-10-16 | $58.25 | $58.25 | $58.02 | $58.09 | $55.29 | 2,298 |
| 2020-10-15 | $57.22 | $58.15 | $57.22 | $58.03 | $55.24 | 4,953 |
| 2020-10-14 | $57.93 | $58.80 | $57.93 | $57.93 | $55.14 | 3,789 |
| 2020-10-13 | $59.60 | $59.60 | $58.08 | $58.19 | $55.38 | 1,907 |
| 2020-10-12 | $58.60 | $59.84 | $58.60 | $59.77 | $56.89 | 3,088 |
| 2020-10-09 | $58.98 | $59.01 | $58.51 | $58.71 | $55.89 | 3,303 |
| 2020-10-08 | $58.90 | $58.90 | $58.37 | $58.75 | $55.92 | 852 |
| 2020-10-07 | $57.72 | $58.23 | $57.34 | $57.86 | $55.08 | 6,036 |
| 2020-10-06 | $58.30 | $58.62 | $57.46 | $57.51 | $54.74 | 2,129 |
| 2020-10-05 | $57.27 | $58.28 | $57.27 | $58.07 | $55.27 | 13,441 |
| 2020-10-02 | $56.99 | $57.17 | $56.87 | $56.87 | $54.13 | 2,480 |
| 2020-10-01 | $56.96 | $56.96 | $56.01 | $56.01 | $53.31 | 1,999 |
| 2020-09-30 | $56.35 | $56.70 | $56.07 | $56.39 | $53.68 | 5,183 |
| 2020-09-29 | $56.51 | $56.51 | $55.49 | $56.09 | $53.39 | 2,214 |
| 2020-09-28 | $55.64 | $57.04 | $55.64 | $56.52 | $53.79 | 2,602 |
| 2020-09-25 | $54.80 | $55.30 | $54.73 | $55.30 | $52.63 | 4,154 |
| 2020-09-24 | $54.85 | $55.47 | $54.85 | $54.96 | $52.32 | 1,992 |
| 2020-09-23 | $56.42 | $56.49 | $54.72 | $54.72 | $52.09 | 5,207 |
| 2020-09-22 | $56.10 | $56.63 | $55.80 | $55.90 | $53.21 | 5,216 |
| 2020-09-21 | $55.81 | $56.45 | $55.28 | $55.45 | $52.78 | 7,123 |
| 2020-09-18 | $57.65 | $58.06 | $57.31 | $57.31 | $54.37 | 3,086 |
| 2020-09-17 | $57.47 | $57.93 | $57.38 | $57.69 | $54.73 | 2,410 |
| 2020-09-16 | $57.59 | $58.92 | $57.59 | $58.12 | $55.14 | 18,224 |
| 2020-09-15 | $58.00 | $58.02 | $57.64 | $57.64 | $54.68 | 3,636 |
| 2020-09-14 | $58.38 | $59.03 | $58.38 | $58.78 | $55.76 | 17,352 |
| 2020-09-11 | $58.01 | $58.63 | $57.80 | $58.17 | $55.18 | 8,293 |
| 2020-09-10 | $59.31 | $59.37 | $58.31 | $58.31 | $55.32 | 18,255 |
| 2020-09-09 | $58.87 | $59.79 | $58.87 | $59.73 | $56.67 | 4,825 |
| 2020-09-08 | $59.39 | $59.41 | $58.37 | $58.68 | $55.67 | 5,059 |
| 2020-09-04 | $60.73 | $61.25 | $59.76 | $60.22 | $57.13 | 7,948 |
| 2020-09-03 | $61.20 | $61.91 | $59.98 | $59.98 | $56.90 | 3,932 |
| 2020-09-02 | $59.95 | $60.80 | $59.95 | $60.80 | $57.68 | 2,384 |
| 2020-09-01 | $59.78 | $60.10 | $59.55 | $59.86 | $56.79 | 4,118 |
| 2020-08-31 | $60.08 | $60.09 | $59.84 | $60.09 | $57.00 | 3,275 |
| 2020-08-28 | $60.25 | $60.50 | $60.25 | $60.49 | $57.39 | 6,782 |
| 2020-08-27 | $59.11 | $61.00 | $59.11 | $60.68 | $57.56 | 13,135 |
| 2020-08-26 | $59.44 | $59.59 | $59.15 | $59.47 | $56.42 | 9,973 |
| 2020-08-25 | $60.31 | $60.31 | $59.86 | $59.86 | $56.79 | 3,669 |
| 2020-08-24 | $58.73 | $59.76 | $58.61 | $59.76 | $56.69 | 2,576 |
| 2020-08-21 | $58.73 | $58.84 | $58.49 | $58.52 | $55.52 | 1,869 |
| 2020-08-20 | $58.96 | $59.30 | $58.49 | $59.02 | $55.99 | 5,225 |
| 2020-08-19 | $59.45 | $59.92 | $59.30 | $59.30 | $56.25 | 8,994 |
| 2020-08-18 | $59.70 | $59.89 | $59.65 | $59.75 | $56.68 | 1,868 |
| 2020-08-17 | $60.30 | $60.30 | $59.52 | $59.58 | $56.52 | 5,669 |
| 2020-08-14 | $60.20 | $60.92 | $60.00 | $60.53 | $57.42 | 4,807 |
| 2020-08-13 | $60.40 | $60.75 | $60.37 | $60.52 | $57.41 | 7,077 |
| 2020-08-12 | $62.14 | $62.14 | $60.77 | $60.90 | $57.77 | 6,764 |
| 2020-08-11 | $61.90 | $62.92 | $61.40 | $61.40 | $58.24 | 7,062 |
| 2020-08-10 | $60.92 | $61.75 | $60.92 | $61.44 | $58.29 | 19,504 |
| 2020-08-07 | $58.84 | $60.96 | $58.84 | $60.93 | $57.80 | 2,625 |
| 2020-08-06 | $58.71 | $59.29 | $58.71 | $59.11 | $56.07 | 4,153 |
| 2020-08-05 | $58.45 | $59.68 | $58.45 | $59.28 | $56.23 | 4,567 |
| 2020-08-04 | $58.96 | $58.96 | $58.02 | $58.14 | $55.15 | 4,045 |
| 2020-08-03 | $58.92 | $59.25 | $58.87 | $59.00 | $55.97 | 6,022 |
| 2020-07-31 | $58.01 | $58.50 | $57.78 | $58.50 | $55.50 | 6,329 |
| 2020-07-30 | $58.64 | $58.68 | $57.87 | $58.44 | $55.44 | 6,628 |
| 2020-07-29 | $58.43 | $59.54 | $58.43 | $59.41 | $56.36 | 3,209 |
| 2020-07-28 | $58.60 | $58.63 | $58.18 | $58.27 | $55.28 | 3,395 |
| 2020-07-27 | $58.94 | $58.99 | $58.20 | $58.33 | $55.33 | 12,544 |
| 2020-07-24 | $59.66 | $59.82 | $59.15 | $59.22 | $56.18 | 7,044 |
| 2020-07-23 | $59.46 | $60.15 | $59.46 | $59.78 | $56.71 | 5,916 |
| 2020-07-22 | $58.74 | $59.48 | $58.69 | $59.48 | $56.43 | 5,453 |
| 2020-07-21 | $58.19 | $59.44 | $58.19 | $58.83 | $55.81 | 6,219 |
| 2020-07-20 | $58.84 | $58.84 | $58.05 | $58.20 | $55.21 | 5,432 |
| 2020-07-17 | $59.16 | $59.16 | $58.62 | $58.78 | $55.76 | 16,110 |
| 2020-07-16 | $57.59 | $59.78 | $57.59 | $59.10 | $56.07 | 529,507 |
| 2020-07-15 | $57.97 | $58.31 | $57.75 | $58.31 | $55.32 | 9,066 |
| 2020-07-14 | $55.23 | $56.63 | $55.23 | $56.63 | $53.72 | 11,605 |
| 2020-07-13 | $55.93 | $56.30 | $55.12 | $55.41 | $52.56 | 8,699 |
| 2020-07-10 | $53.03 | $55.38 | $53.03 | $55.38 | $52.54 | 80,149 |
| 2020-07-09 | $54.48 | $54.48 | $53.05 | $53.32 | $50.58 | 31,915 |
| 2020-07-08 | $54.29 | $55.11 | $54.16 | $54.79 | $51.98 | 21,718 |
| 2020-07-07 | $55.28 | $55.28 | $54.53 | $54.59 | $51.79 | 10,931 |
| 2020-07-06 | $55.75 | $56.37 | $55.64 | $55.83 | $52.96 | 5,462 |
| 2020-07-02 | $56.29 | $56.65 | $54.81 | $54.85 | $52.03 | 4,084 |
| 2020-07-01 | $55.82 | $56.33 | $55.12 | $55.42 | $52.57 | 12,814 |
| 2020-06-30 | $55.28 | $56.07 | $54.97 | $56.07 | $53.19 | 45,414 |
| 2020-06-29 | $54.56 | $55.44 | $54.55 | $55.11 | $52.28 | 6,427 |
| 2020-06-26 | $55.49 | $55.50 | $54.10 | $54.13 | $51.35 | 4,013 |
| 2020-06-25 | $54.62 | $55.85 | $54.40 | $55.80 | $52.93 | 11,227 |
| 2020-06-24 | $56.10 | $56.10 | $54.52 | $54.78 | $51.97 | 92,448 |
| 2020-06-23 | $57.34 | $57.34 | $56.64 | $56.69 | $53.78 | 3,181 |
| 2020-06-22 | $56.04 | $56.55 | $56.04 | $56.50 | $53.60 | 3,359 |
| 2020-06-19 | $58.38 | $58.38 | $56.88 | $57.14 | $53.91 | 2,081 |
| 2020-06-18 | $56.62 | $57.81 | $56.50 | $57.48 | $54.23 | 510,602 |
| 2020-06-17 | $58.01 | $58.01 | $57.13 | $57.13 | $53.90 | 3,299 |
| 2020-06-16 | $59.13 | $59.35 | $57.40 | $57.76 | $54.50 | 8,160 |
| 2020-06-15 | $55.05 | $57.22 | $55.05 | $57.03 | $53.81 | 4,754 |
| 2020-06-12 | $57.16 | $57.16 | $55.00 | $56.18 | $53.00 | 9,347 |
| 2020-06-11 | $56.78 | $57.08 | $54.89 | $54.96 | $51.85 | 916,824 |
| 2020-06-10 | $60.14 | $60.23 | $59.28 | $59.28 | $55.93 | 5,280 |
| 2020-06-09 | $61.42 | $61.76 | $61.00 | $61.19 | $57.73 | 9,254 |
| 2020-06-08 | $62.18 | $62.58 | $62.03 | $62.58 | $59.04 | 13,488 |
| 2020-06-05 | $60.67 | $62.06 | $60.49 | $61.46 | $57.99 | 11,259 |
| 2020-06-04 | $57.57 | $58.82 | $56.92 | $58.77 | $55.45 | 11,101 |
| 2020-06-03 | $56.10 | $57.91 | $56.10 | $57.55 | $54.30 | 6,931 |
| 2020-06-02 | $54.64 | $55.74 | $54.64 | $55.62 | $52.48 | 8,812 |
| 2020-06-01 | $54.22 | $54.95 | $54.03 | $54.64 | $51.55 | 10,914 |
| 2020-05-29 | $54.89 | $54.89 | $53.90 | $54.40 | $51.33 | 8,577 |
| 2020-05-28 | $56.03 | $56.03 | $55.14 | $55.14 | $52.02 | 5,299 |
| 2020-05-27 | $55.33 | $55.45 | $55.10 | $55.38 | $52.25 | 22,565 |
| 2020-05-26 | $54.54 | $55.15 | $53.91 | $53.91 | $50.86 | 9,539 |
| 2020-05-22 | $52.43 | $53.00 | $52.43 | $52.94 | $49.95 | 3,342 |
| 2020-05-21 | $51.46 | $52.81 | $51.46 | $52.72 | $49.74 | 2,529 |
| 2020-05-20 | $50.98 | $51.70 | $50.98 | $51.44 | $48.53 | 3,476 |
| 2020-05-19 | $50.49 | $50.95 | $50.18 | $50.18 | $47.34 | 5,670 |
| 2020-05-18 | $49.95 | $51.26 | $49.95 | $50.97 | $48.09 | 5,624 |
| 2020-05-15 | $47.20 | $48.43 | $47.20 | $48.40 | $45.66 | 6,597 |
| 2020-05-14 | $46.67 | $47.74 | $45.37 | $47.60 | $44.91 | 23,956 |
| 2020-05-13 | $48.93 | $48.93 | $46.99 | $47.18 | $44.51 | 20,732 |
| 2020-05-12 | $50.67 | $50.67 | $49.19 | $49.19 | $46.41 | 33,722 |
| 2020-05-11 | $50.62 | $51.21 | $50.10 | $50.95 | $48.07 | 19,888 |
| 2020-05-08 | $50.40 | $51.47 | $50.40 | $51.42 | $48.51 | 9,706 |
| 2020-05-07 | $49.47 | $50.61 | $49.47 | $50.26 | $47.42 | 4,851 |
| 2020-05-06 | $50.36 | $51.00 | $48.87 | $48.87 | $46.11 | 18,318 |
| 2020-05-05 | $50.41 | $51.77 | $50.41 | $50.77 | $47.90 | 10,579 |
| 2020-05-04 | $49.96 | $50.36 | $49.34 | $50.30 | $47.46 | 6,434 |
| 2020-05-01 | $52.14 | $52.14 | $50.29 | $50.35 | $47.50 | 5,671 |
| 2020-04-30 | $54.29 | $54.29 | $52.74 | $52.77 | $49.79 | 10,579 |
| 2020-04-29 | $54.79 | $55.62 | $54.39 | $55.10 | $51.99 | 23,572 |
| 2020-04-28 | $54.56 | $54.56 | $53.71 | $53.85 | $50.81 | 12,829 |
| 2020-04-27 | $52.30 | $53.68 | $52.30 | $53.46 | $50.44 | 8,961 |
| 2020-04-24 | $51.97 | $51.99 | $51.14 | $51.80 | $48.87 | 39,769 |
| 2020-04-23 | $52.43 | $52.77 | $51.62 | $51.66 | $48.74 | 51,492 |
| 2020-04-22 | $53.97 | $53.97 | $52.43 | $52.60 | $49.63 | 15,105 |
| 2020-04-21 | $53.77 | $53.87 | $52.87 | $52.93 | $49.94 | 19,135 |
| 2020-04-20 | $55.22 | $55.22 | $53.67 | $54.04 | $50.99 | 10,530 |
| 2020-04-17 | $53.94 | $55.83 | $53.94 | $55.83 | $52.67 | 7,327 |
| 2020-04-16 | $54.11 | $54.11 | $52.94 | $53.33 | $50.32 | 5,251 |
| 2020-04-15 | $55.57 | $55.57 | $53.97 | $53.97 | $50.92 | 12,039 |
| 2020-04-14 | $56.44 | $57.75 | $56.18 | $56.76 | $53.55 | 34,429 |
| 2020-04-13 | $57.91 | $57.91 | $55.50 | $55.83 | $52.67 | 7,549 |
| 2020-04-09 | $55.60 | $57.60 | $55.60 | $57.47 | $54.22 | 32,776 |
| 2020-04-08 | $53.23 | $54.77 | $52.50 | $54.51 | $51.43 | 16,788 |
| 2020-04-07 | $52.45 | $55.37 | $52.45 | $52.86 | $49.87 | 12,215 |
| 2020-04-06 | $50.70 | $52.45 | $50.70 | $51.97 | $49.03 | 15,386 |
| 2020-04-03 | $50.48 | $50.48 | $49.11 | $49.44 | $46.65 | 3,318 |
| 2020-04-02 | $50.50 | $51.58 | $50.20 | $50.87 | $47.99 | 3,150 |
| 2020-04-01 | $50.96 | $51.32 | $50.00 | $50.38 | $47.53 | 7,676 |
| 2020-03-31 | $54.21 | $54.21 | $52.67 | $53.12 | $50.12 | 11,040 |
| 2020-03-30 | $52.22 | $54.33 | $51.58 | $54.33 | $51.26 | 8,983 |
| 2020-03-27 | $52.09 | $54.05 | $51.12 | $52.52 | $49.55 | 26,643 |
| 2020-03-26 | $49.85 | $53.55 | $49.85 | $53.33 | $50.32 | 14,005 |
| 2020-03-25 | $50.10 | $52.19 | $48.40 | $49.74 | $46.93 | 9,687 |
| 2020-03-24 | $48.20 | $49.57 | $47.43 | $49.57 | $46.77 | 9,899 |
| 2020-03-23 | $45.91 | $46.30 | $44.46 | $45.28 | $42.72 | 14,775 |
| 2020-03-20 | $47.57 | $49.27 | $46.05 | $47.56 | $44.45 | 16,466 |
| 2020-03-19 | $45.10 | $48.39 | $45.10 | $47.57 | $44.46 | 18,042 |
| 2020-03-18 | $48.68 | $49.46 | $44.63 | $46.40 | $43.36 | 30,828 |
| 2020-03-17 | $49.66 | $52.50 | $48.33 | $52.27 | $48.85 | 29,674 |
| 2020-03-16 | $49.79 | $52.77 | $49.10 | $49.10 | $45.89 | 47,451 |
| 2020-03-13 | $54.38 | $56.67 | $52.34 | $56.39 | $52.70 | 36,052 |
| 2020-03-12 | $54.08 | $55.24 | $52.53 | $52.53 | $49.09 | 40,549 |
| 2020-03-11 | $59.78 | $60.21 | $58.00 | $58.53 | $54.70 | 32,144 |
| 2020-03-10 | $61.55 | $62.04 | $59.53 | $61.90 | $57.85 | 8,405 |
| 2020-03-09 | $61.56 | $61.56 | $58.74 | $60.07 | $56.14 | 54,815 |
| 2020-03-06 | $63.56 | $65.43 | $63.56 | $65.43 | $61.15 | 14,147 |
| 2020-03-05 | $66.45 | $66.82 | $65.26 | $65.63 | $61.34 | 16,559 |
| 2020-03-04 | $66.19 | $68.54 | $66.19 | $68.54 | $64.05 | 5,654 |
| 2020-03-03 | $67.49 | $68.24 | $65.48 | $65.84 | $61.53 | 11,578 |
| 2020-03-02 | $63.92 | $67.40 | $63.92 | $67.40 | $62.99 | 21,350 |
| 2020-02-28 | $65.29 | $65.99 | $63.23 | $64.02 | $59.83 | 65,601 |
| 2020-02-27 | $69.49 | $69.59 | $67.21 | $67.21 | $62.81 | 20,640 |
| 2020-02-26 | $70.76 | $71.60 | $70.11 | $70.11 | $65.52 | 12,724 |
| 2020-02-25 | $71.89 | $71.89 | $70.68 | $70.78 | $66.15 | 14,438 |
| 2020-02-24 | $73.50 | $73.50 | $72.03 | $72.32 | $67.59 | 30,774 |
| 2020-02-21 | $74.00 | $74.36 | $73.68 | $73.97 | $69.13 | 23,926 |
| 2020-02-20 | $74.45 | $74.45 | $73.72 | $74.12 | $69.27 | 4,118 |
| 2020-02-19 | $75.21 | $75.21 | $74.40 | $74.57 | $69.69 | 9,590 |
| 2020-02-18 | $75.00 | $75.19 | $74.54 | $74.64 | $69.76 | 7,463 |
| 2020-02-14 | $75.37 | $75.37 | $74.87 | $75.13 | $70.21 | 39,907 |
| 2020-02-13 | $75.00 | $75.57 | $75.00 | $75.30 | $70.37 | 20,576 |
| 2020-02-12 | $76.48 | $76.48 | $75.10 | $75.16 | $70.24 | 11,593 |
| 2020-02-11 | $75.83 | $76.00 | $75.63 | $75.86 | $70.90 | 21,969 |
| 2020-02-10 | $75.35 | $75.36 | $75.01 | $75.34 | $70.41 | 14,378 |
| 2020-02-07 | $74.57 | $75.13 | $74.57 | $74.95 | $70.05 | 62,281 |
| 2020-02-06 | $75.16 | $75.19 | $74.86 | $74.89 | $69.99 | 4,399 |
| 2020-02-05 | $73.27 | $74.63 | $73.27 | $74.63 | $69.75 | 4,414 |
| 2020-02-04 | $73.49 | $73.51 | $72.94 | $72.94 | $68.17 | 8,151 |
| 2020-02-03 | $72.02 | $72.99 | $72.02 | $72.64 | $67.89 | 6,384 |
| 2020-01-31 | $72.63 | $73.01 | $71.82 | $71.96 | $67.25 | 5,864 |
| 2020-01-30 | $71.93 | $72.65 | $71.73 | $72.65 | $67.90 | 6,172 |
| 2020-01-29 | $72.32 | $72.32 | $71.86 | $71.86 | $67.16 | 6,343 |
| 2020-01-28 | $71.76 | $72.02 | $71.74 | $71.82 | $67.12 | 7,282 |
| 2020-01-27 | $71.11 | $71.63 | $71.11 | $71.25 | $66.59 | 9,692 |
| 2020-01-24 | $71.98 | $72.15 | $71.68 | $71.98 | $67.27 | 11,016 |
| 2020-01-23 | $72.75 | $72.75 | $71.50 | $72.10 | $67.38 | 6,496 |
| 2020-01-22 | $72.76 | $72.92 | $72.71 | $72.85 | $68.08 | 7,862 |
| 2020-01-21 | $72.59 | $73.00 | $72.54 | $72.65 | $67.90 | 8,572 |
| 2020-01-17 | $72.62 | $72.96 | $72.62 | $72.93 | $68.16 | 5,916 |
| 2020-01-16 | $71.76 | $72.35 | $71.76 | $72.31 | $67.58 | 8,935 |
| 2020-01-15 | $71.50 | $71.83 | $71.43 | $71.68 | $66.99 | 31,215 |
| 2020-01-14 | $71.12 | $71.68 | $71.12 | $71.20 | $66.54 | 6,873 |
| 2020-01-13 | $71.34 | $71.47 | $71.18 | $71.45 | $66.77 | 5,595 |
| 2020-01-10 | $72.00 | $72.00 | $71.08 | $71.08 | $66.43 | 3,511 |
| 2020-01-09 | $71.40 | $71.71 | $71.13 | $71.71 | $67.02 | 25,791 |
| 2020-01-08 | $70.77 | $71.45 | $70.77 | $71.05 | $66.40 | 37,299 |
| 2020-01-07 | $71.61 | $71.61 | $70.86 | $70.86 | $66.22 | 39,958 |
| 2020-01-06 | $71.87 | $71.87 | $71.25 | $71.85 | $67.15 | 5,209 |
| 2020-01-03 | $71.20 | $71.58 | $71.10 | $71.57 | $66.89 | 6,532 |
| 2020-01-02 | $71.67 | $71.67 | $70.94 | $71.33 | $66.66 | 7,233 |
| 2019-12-31 | $71.01 | $71.37 | $71.00 | $71.37 | $66.70 | 7,640 |
| 2019-12-30 | $70.70 | $70.99 | $70.70 | $70.97 | $66.33 | 14,501 |
| 2019-12-27 | $70.46 | $70.94 | $70.46 | $70.88 | $66.24 | 12,436 |
| 2019-12-26 | $70.75 | $70.75 | $70.43 | $70.59 | $65.97 | 9,916 |
| 2019-12-24 | $70.83 | $70.83 | $70.57 | $70.62 | $66.00 | 16,466 |
| 2019-12-23 | $71.97 | $71.97 | $70.53 | $70.58 | $65.96 | 131,642 |
| 2019-12-20 | $72.04 | $72.12 | $71.86 | $71.86 | $66.78 | 3,699 |
| 2019-12-19 | $71.60 | $71.60 | $71.22 | $71.58 | $66.52 | 6,611 |
| 2019-12-18 | $71.90 | $71.90 | $71.41 | $71.46 | $66.41 | 7,079 |
| 2019-12-17 | $71.40 | $72.00 | $71.40 | $71.98 | $66.89 | 6,497 |
| 2019-12-16 | $71.61 | $71.68 | $71.29 | $71.46 | $66.41 | 8,121 |
| 2019-12-13 | $72.18 | $72.19 | $70.95 | $71.06 | $66.04 | 5,371 |
| 2019-12-12 | $71.22 | $71.51 | $71.18 | $71.36 | $66.32 | 6,688 |
| 2019-12-11 | $70.95 | $70.95 | $70.34 | $70.53 | $65.55 | 6,516 |
| 2019-12-10 | $71.17 | $71.31 | $70.90 | $70.91 | $65.90 | 8,503 |
| 2019-12-09 | $71.17 | $71.18 | $70.92 | $71.15 | $66.12 | 3,360 |
| 2019-12-06 | $70.44 | $71.02 | $70.44 | $70.99 | $65.97 | 7,378 |
| 2019-12-05 | $70.03 | $70.31 | $70.03 | $70.28 | $65.31 | 8,021 |
| 2019-12-04 | $69.73 | $70.47 | $69.73 | $70.29 | $65.32 | 2,055 |
| 2019-12-03 | $69.82 | $70.00 | $69.38 | $69.66 | $64.74 | 15,595 |
| 2019-12-02 | $70.93 | $71.00 | $70.43 | $70.43 | $65.45 | 13,466 |
| 2019-11-29 | $71.90 | $71.90 | $71.14 | $71.14 | $66.11 | 2,333 |
| 2019-11-27 | $71.60 | $71.71 | $71.59 | $71.71 | $66.64 | 3,161 |
| 2019-11-26 | $70.50 | $71.49 | $70.50 | $71.47 | $66.42 | 3,798 |
| 2019-11-25 | $70.02 | $70.72 | $70.02 | $70.58 | $65.59 | 6,197 |
| 2019-11-22 | $70.05 | $70.30 | $70.05 | $70.30 | $65.33 | 1,656 |
| 2019-11-21 | $70.75 | $70.75 | $69.86 | $70.01 | $65.06 | 6,647 |
| 2019-11-20 | $70.90 | $70.91 | $70.40 | $70.71 | $65.71 | 5,569 |
| 2019-11-19 | $71.14 | $71.19 | $70.92 | $71.13 | $66.10 | 4,613 |
| 2019-11-18 | $70.94 | $70.94 | $70.61 | $70.82 | $65.82 | 5,794 |
| 2019-11-15 | $71.22 | $71.22 | $70.68 | $70.72 | $65.72 | 12,044 |
| 2019-11-14 | $71.03 | $71.03 | $70.66 | $70.85 | $65.84 | 3,207 |
| 2019-11-13 | $71.17 | $71.17 | $70.70 | $70.93 | $65.92 | 11,563 |
| 2019-11-12 | $71.23 | $71.46 | $70.85 | $71.46 | $66.41 | 6,858 |
| 2019-11-11 | $70.90 | $71.02 | $70.70 | $70.87 | $65.86 | 8,363 |
| 2019-11-08 | $70.68 | $71.04 | $70.68 | $70.85 | $65.84 | 4,453 |
| 2019-11-07 | $71.17 | $71.17 | $70.55 | $70.55 | $65.57 | 10,550 |
| 2019-11-06 | $69.40 | $70.56 | $69.40 | $70.56 | $65.57 | 6,430 |
| 2019-11-05 | $69.01 | $69.92 | $69.01 | $69.68 | $64.76 | 30,928 |
| 2019-11-04 | $69.79 | $70.13 | $69.23 | $69.26 | $64.37 | 265,335 |
| 2019-11-01 | $69.71 | $69.92 | $69.50 | $69.68 | $64.76 | 15,516 |
| 2019-10-31 | $69.29 | $69.52 | $68.89 | $69.52 | $64.61 | 26,068 |
| 2019-10-30 | $69.66 | $69.71 | $69.05 | $69.43 | $64.52 | 11,901 |
| 2019-10-29 | $68.85 | $69.76 | $68.85 | $69.60 | $64.68 | 25,682 |
| 2019-10-28 | $69.68 | $69.81 | $69.00 | $69.00 | $64.12 | 14,884 |
| 2019-10-25 | $70.60 | $70.60 | $69.37 | $69.72 | $64.79 | 10,986 |
| 2019-10-24 | $70.60 | $70.60 | $69.99 | $70.18 | $65.22 | 43,523 |
| 2019-10-23 | $70.20 | $70.41 | $70.07 | $70.22 | $65.26 | 4,629 |
| 2019-10-22 | $72.15 | $72.15 | $69.92 | $70.06 | $65.11 | 27,752 |
| 2019-10-21 | $72.25 | $72.25 | $71.92 | $72.15 | $67.05 | 23,024 |
| 2019-10-18 | $71.90 | $71.90 | $71.38 | $71.67 | $66.61 | 10,487 |
| 2019-10-17 | $71.46 | $71.89 | $71.29 | $71.43 | $66.38 | 6,260 |
| 2019-10-16 | $72.04 | $72.04 | $70.87 | $71.50 | $66.45 | 7,920 |
| 2019-10-15 | $72.02 | $72.21 | $71.75 | $71.75 | $66.68 | 3,978 |
| 2019-10-14 | $71.35 | $71.81 | $71.35 | $71.77 | $66.70 | 9,433 |
| 2019-10-11 | $72.23 | $72.35 | $71.84 | $71.98 | $66.89 | 5,443 |
| 2019-10-10 | $72.08 | $72.08 | $71.33 | $71.37 | $66.33 | 6,127 |
| 2019-10-09 | $71.18 | $71.48 | $71.00 | $71.25 | $66.22 | 8,749 |
| 2019-10-08 | $72.65 | $72.65 | $71.00 | $71.00 | $65.98 | 6,967 |
| 2019-10-07 | $73.30 | $73.30 | $72.42 | $72.45 | $67.33 | 8,408 |
| 2019-10-04 | $71.74 | $73.12 | $71.74 | $73.09 | $67.93 | 17,365 |
| 2019-10-03 | $71.23 | $71.47 | $70.83 | $71.41 | $66.36 | 14,829 |
| 2019-10-02 | $72.11 | $72.21 | $71.08 | $71.38 | $66.34 | 21,637 |
| 2019-10-01 | $73.87 | $73.93 | $72.67 | $72.81 | $67.67 | 16,011 |
| 2019-09-30 | $74.19 | $74.19 | $73.76 | $73.94 | $68.72 | 13,875 |
| 2019-09-27 | $74.17 | $74.17 | $73.33 | $73.61 | $68.41 | 11,305 |
| 2019-09-26 | $73.74 | $74.04 | $73.60 | $74.04 | $68.81 | 12,268 |
| 2019-09-25 | $73.46 | $73.68 | $73.09 | $73.63 | $68.43 | 7,440 |
| 2019-09-24 | $73.60 | $73.95 | $73.46 | $73.50 | $68.31 | 5,821 |
| 2019-09-23 | $72.81 | $73.53 | $72.81 | $73.49 | $68.30 | 10,691 |
| 2019-09-20 | $73.69 | $73.72 | $73.00 | $73.31 | $67.93 | 21,670 |
| 2019-09-19 | $73.50 | $74.01 | $73.43 | $73.43 | $68.04 | 14,644 |
| 2019-09-18 | $73.23 | $73.45 | $72.89 | $73.45 | $68.06 | 8,426 |
| 2019-09-17 | $72.70 | $73.18 | $72.70 | $73.18 | $67.81 | 8,134 |
| 2019-09-16 | $72.71 | $72.71 | $72.20 | $72.55 | $67.23 | 6,629 |
| 2019-09-13 | $73.21 | $73.21 | $72.36 | $72.40 | $67.09 | 5,247 |
| 2019-09-12 | $73.16 | $73.16 | $72.56 | $72.86 | $67.52 | 5,372 |
| 2019-09-11 | $72.16 | $72.46 | $71.99 | $72.46 | $67.14 | 6,746 |
| 2019-09-10 | $73.02 | $73.02 | $71.99 | $72.05 | $66.76 | 5,219 |
| 2019-09-09 | $73.43 | $73.43 | $72.61 | $72.88 | $67.53 | 7,658 |
| 2019-09-06 | $73.30 | $73.31 | $72.64 | $73.25 | $67.88 | 3,600 |
| 2019-09-05 | $72.43 | $73.37 | $72.43 | $72.60 | $67.27 | 11,100 |
| 2019-09-04 | $71.50 | $72.15 | $71.33 | $72.10 | $66.81 | 10,545 |
| 2019-09-03 | $70.41 | $71.23 | $70.41 | $71.15 | $65.93 | 13,052 |
| 2019-08-30 | $70.80 | $71.00 | $70.43 | $70.64 | $65.46 | 16,090 |
| 2019-08-29 | $70.51 | $71.04 | $70.47 | $71.04 | $65.83 | 4,162 |
| 2019-08-28 | $70.62 | $70.74 | $70.08 | $70.22 | $65.07 | 9,741 |
| 2019-08-27 | $71.33 | $71.33 | $70.53 | $70.64 | $65.46 | 6,345 |
| 2019-08-26 | $70.32 | $70.71 | $70.26 | $70.71 | $65.52 | 4,332 |
| 2019-08-23 | $71.95 | $72.02 | $69.84 | $69.91 | $64.78 | 19,484 |
| 2019-08-22 | $72.09 | $72.09 | $71.50 | $71.95 | $66.67 | 6,011 |
| 2019-08-21 | $71.46 | $71.70 | $71.46 | $71.60 | $66.35 | 8,022 |
| 2019-08-20 | $72.30 | $72.30 | $71.47 | $71.47 | $66.23 | 5,631 |
| 2019-08-19 | $72.83 | $72.83 | $72.10 | $72.27 | $66.97 | 18,055 |
| 2019-08-16 | $71.14 | $71.84 | $71.14 | $71.79 | $66.52 | 5,783 |
| 2019-08-15 | $70.23 | $71.00 | $70.23 | $71.00 | $65.79 | 5,957 |
| 2019-08-14 | $72.00 | $72.00 | $70.07 | $70.29 | $65.13 | 14,661 |
| 2019-08-13 | $71.60 | $72.60 | $71.60 | $72.48 | $67.16 | 5,122 |
| 2019-08-12 | $72.05 | $72.63 | $71.52 | $71.76 | $66.50 | 13,320 |
| 2019-08-09 | $72.62 | $73.37 | $72.02 | $72.56 | $67.24 | 7,608 |
| 2019-08-08 | $71.56 | $72.70 | $71.56 | $72.58 | $67.26 | 9,066 |
| 2019-08-07 | $70.44 | $71.49 | $70.11 | $71.49 | $66.25 | 7,275 |
| 2019-08-06 | $69.26 | $70.70 | $69.26 | $70.70 | $65.51 | 12,559 |
| 2019-08-05 | $70.01 | $70.78 | $68.94 | $69.24 | $64.16 | 24,417 |
| 2019-08-02 | $71.63 | $71.63 | $70.72 | $71.11 | $65.89 | 18,570 |
| 2019-08-01 | $72.15 | $72.15 | $70.86 | $70.86 | $65.66 | 12,639 |
| 2019-07-31 | $71.97 | $72.40 | $71.38 | $71.97 | $66.69 | 54,359 |
| 2019-07-30 | $71.51 | $71.65 | $71.44 | $71.44 | $66.20 | 2,718 |
| 2019-07-29 | $72.01 | $72.15 | $71.31 | $71.35 | $66.12 | 3,545 |
| 2019-07-26 | $72.00 | $72.15 | $71.28 | $72.15 | $66.86 | 6,550 |
| 2019-07-25 | $71.75 | $71.76 | $71.47 | $71.57 | $66.32 | 2,387 |
| 2019-07-24 | $71.01 | $71.45 | $70.88 | $71.45 | $66.21 | 7,028 |
| 2019-07-23 | $71.45 | $71.45 | $70.16 | $70.76 | $65.57 | 6,710 |
| 2019-07-22 | $70.74 | $71.00 | $70.74 | $70.75 | $65.56 | 4,442 |
| 2019-07-19 | $72.30 | $72.30 | $71.00 | $71.00 | $65.79 | 10,028 |
| 2019-07-18 | $71.06 | $71.65 | $71.06 | $71.60 | $66.35 | 2,217 |
| 2019-07-17 | $72.84 | $72.84 | $71.31 | $71.45 | $66.21 | 7,577 |
| 2019-07-16 | $72.78 | $72.78 | $72.21 | $72.21 | $66.91 | 5,876 |
| 2019-07-15 | $72.57 | $72.57 | $72.13 | $72.31 | $67.01 | 6,237 |
| 2019-07-12 | $72.05 | $72.12 | $71.65 | $72.12 | $66.83 | 4,173 |
| 2019-07-11 | $72.19 | $72.19 | $71.43 | $71.70 | $66.44 | 5,608 |
| 2019-07-10 | $72.92 | $72.92 | $71.91 | $72.04 | $66.76 | 10,992 |
| 2019-07-09 | $72.01 | $72.01 | $71.70 | $71.94 | $66.66 | 7,839 |
| 2019-07-08 | $72.02 | $72.06 | $71.74 | $71.91 | $66.64 | 12,274 |
| 2019-07-05 | $71.94 | $71.98 | $71.50 | $71.83 | $66.56 | 100,238 |
| 2019-07-03 | $71.45 | $71.89 | $71.45 | $71.82 | $66.55 | 3,617 |
| 2019-07-02 | $70.83 | $71.10 | $70.74 | $70.74 | $65.55 | 8,112 |
| 2019-07-01 | $70.76 | $70.76 | $70.00 | $70.71 | $65.52 | 15,827 |
| 2019-06-28 | $69.99 | $69.99 | $69.58 | $69.82 | $64.70 | 5,242 |
| 2019-06-27 | $68.55 | $69.11 | $68.55 | $69.07 | $64.00 | 3,055 |
| 2019-06-26 | $70.52 | $70.52 | $68.67 | $68.67 | $63.63 | 57,634 |
| 2019-06-25 | $70.27 | $70.44 | $69.79 | $70.41 | $65.25 | 5,605 |
| 2019-06-24 | $70.93 | $70.93 | $70.36 | $70.36 | $65.20 | 5,188 |
| 2019-06-21 | $71.60 | $71.63 | $70.82 | $70.82 | $65.23 | 10,197 |
| 2019-06-20 | $71.59 | $71.59 | $70.89 | $71.22 | $65.60 | 6,401 |
| 2019-06-19 | $70.92 | $71.13 | $70.92 | $71.02 | $65.41 | 11,202 |
| 2019-06-18 | $70.49 | $70.99 | $70.49 | $70.69 | $65.11 | 12,470 |
| 2019-06-17 | $71.33 | $71.33 | $70.35 | $70.35 | $64.80 | 12,452 |
| 2019-06-14 | $70.62 | $70.77 | $70.23 | $70.73 | $65.15 | 12,411 |
| 2019-06-13 | $70.64 | $70.64 | $69.77 | $70.24 | $64.69 | 6,898 |
| 2019-06-12 | $69.60 | $69.93 | $69.60 | $69.85 | $64.33 | 18,085 |
| 2019-06-11 | $70.76 | $70.76 | $69.55 | $69.69 | $64.19 | 15,008 |
| 2019-06-10 | $70.58 | $70.58 | $69.87 | $69.96 | $64.44 | 23,755 |
| 2019-06-07 | $70.25 | $70.37 | $70.03 | $70.07 | $64.54 | 10,940 |
| 2019-06-06 | $70.80 | $70.80 | $69.78 | $69.92 | $64.40 | 18,314 |
| 2019-06-05 | $69.45 | $69.94 | $69.34 | $69.91 | $64.39 | 12,484 |
| 2019-06-04 | $69.94 | $69.94 | $68.94 | $69.17 | $63.70 | 79,186 |
| 2019-06-03 | $68.08 | $68.77 | $67.70 | $68.77 | $63.34 | 109,217 |
| 2019-05-31 | $67.73 | $67.96 | $67.21 | $67.66 | $62.32 | 6,703 |
| 2019-05-30 | $68.29 | $68.29 | $67.72 | $67.81 | $62.46 | 13,201 |
| 2019-05-29 | $67.69 | $67.75 | $67.30 | $67.75 | $62.40 | 5,767 |
| 2019-05-28 | $69.17 | $69.17 | $67.88 | $67.97 | $62.60 | 4,692 |
| 2019-05-24 | $68.46 | $68.68 | $68.22 | $68.68 | $63.26 | 6,509 |
| 2019-05-23 | $68.75 | $68.75 | $67.78 | $67.98 | $62.61 | 25,738 |
| 2019-05-22 | $68.23 | $68.68 | $68.15 | $68.66 | $63.24 | 6,463 |
| 2019-05-21 | $67.95 | $68.26 | $67.95 | $68.16 | $62.78 | 3,916 |
| 2019-05-20 | $67.74 | $67.97 | $67.56 | $67.57 | $62.23 | 3,313 |
| 2019-05-17 | $67.81 | $68.01 | $67.53 | $67.63 | $62.29 | 3,948 |
| 2019-05-16 | $66.85 | $68.01 | $66.85 | $67.71 | $62.36 | 7,877 |
| 2019-05-15 | $66.89 | $67.46 | $66.89 | $67.34 | $62.02 | 7,128 |
| 2019-05-14 | $66.88 | $66.89 | $66.82 | $66.82 | $61.54 | 2,029 |
| 2019-05-13 | $66.50 | $66.50 | $65.87 | $66.24 | $61.01 | 1,682 |
| 2019-05-10 | $66.04 | $67.10 | $66.04 | $67.10 | $61.80 | 1,957 |
| 2019-05-09 | $66.05 | $66.46 | $66.05 | $66.46 | $61.21 | 1,256 |
| 2019-05-08 | $66.22 | $66.68 | $66.22 | $66.64 | $61.38 | 2,093 |
| 2019-05-07 | $66.68 | $66.92 | $66.45 | $66.46 | $61.21 | 2,551 |
| 2019-05-06 | $66.19 | $66.35 | $66.18 | $66.35 | $61.11 | 2,239 |
| 2019-05-03 | $66.31 | $66.57 | $66.17 | $66.46 | $61.21 | 16,017 |
| 2019-05-02 | $66.50 | $66.73 | $65.95 | $66.14 | $60.92 | 4,776 |
| 2019-05-01 | $66.33 | $66.71 | $66.20 | $66.25 | $61.02 | 7,699 |
| 2019-04-30 | $65.78 | $66.00 | $65.74 | $66.00 | $60.79 | 1,333 |
| 2019-04-29 | $65.18 | $65.86 | $65.18 | $65.80 | $60.60 | 1,530 |
| 2019-04-26 | $64.60 | $65.09 | $64.60 | $65.09 | $59.95 | 1,951 |
| 2019-04-25 | $64.22 | $64.82 | $64.08 | $64.70 | $59.59 | 21,824 |
| 2019-04-24 | $64.48 | $64.71 | $64.42 | $64.69 | $59.58 | 1,962 |
| 2019-04-23 | $63.87 | $64.28 | $63.87 | $64.24 | $59.17 | 2,187 |
| 2019-04-22 | $63.81 | $63.81 | $63.57 | $63.69 | $58.66 | 1,221 |
| 2019-04-18 | $64.24 | $64.28 | $64.13 | $64.13 | $59.07 | 2,243 |
| 2019-04-17 | $63.86 | $63.86 | $63.86 | $63.86 | $58.82 | 658 |
| 2019-04-16 | $64.00 | $64.56 | $64.00 | $64.56 | $59.46 | 5,047 |
| 2019-04-15 | $63.61 | $63.66 | $63.45 | $63.46 | $58.45 | 2,487 |
| 2019-04-12 | $63.76 | $63.76 | $63.35 | $63.58 | $58.56 | 3,741 |
| 2019-04-11 | $63.00 | $64.00 | $62.74 | $64.00 | $58.95 | 5,976 |
| 2019-04-10 | $62.07 | $62.21 | $62.07 | $62.21 | $57.30 | 2,123 |
| 2019-04-09 | $62.00 | $62.00 | $61.90 | $61.90 | $57.01 | 4,115 |
| 2019-04-08 | $62.54 | $62.63 | $62.16 | $62.33 | $57.41 | 4,221 |
| 2019-04-05 | $62.44 | $63.23 | $62.44 | $63.23 | $58.24 | 4,226 |
| 2019-04-04 | $62.20 | $62.38 | $62.19 | $62.38 | $57.45 | 7,260 |
| 2019-04-03 | $62.26 | $62.32 | $62.03 | $62.03 | $57.13 | 1,824 |
| 2019-04-02 | $62.78 | $62.78 | $62.05 | $62.20 | $57.29 | 4,389 |
| 2019-04-01 | $62.66 | $62.66 | $62.20 | $62.50 | $57.57 | 3,425 |
| 2019-03-29 | $61.99 | $62.32 | $61.80 | $61.88 | $56.99 | 1,990 |
| 2019-03-28 | $61.99 | $61.99 | $61.44 | $61.75 | $56.87 | 799 |
| 2019-03-27 | $62.04 | $62.15 | $61.72 | $62.15 | $57.24 | 2,851 |
| 2019-03-26 | $61.92 | $61.92 | $61.47 | $61.47 | $56.62 | 8,909 |
| 2019-03-25 | $61.29 | $61.71 | $61.29 | $61.47 | $56.62 | 1,793 |
| 2019-03-22 | $61.50 | $61.80 | $61.49 | $61.50 | $56.64 | 2,673 |
| 2019-03-21 | $61.21 | $61.88 | $61.09 | $61.84 | $56.96 | 2,001 |
| 2019-03-20 | $61.30 | $61.81 | $61.30 | $61.38 | $56.53 | 2,277 |
| 2019-03-19 | $62.84 | $62.84 | $61.93 | $61.93 | $57.04 | 3,716 |
| 2019-03-18 | $62.68 | $62.84 | $62.59 | $62.59 | $57.65 | 3,199 |
| 2019-03-15 | $62.92 | $63.01 | $62.73 | $62.95 | $57.63 | 1,286 |
| 2019-03-14 | $62.41 | $62.44 | $62.41 | $62.44 | $57.16 | 359 |
| 2019-03-13 | $62.72 | $62.78 | $62.49 | $62.52 | $57.24 | 12,251 |
| 2019-03-12 | $62.62 | $62.63 | $62.40 | $62.40 | $57.13 | 804 |
| 2019-03-11 | $62.64 | $62.64 | $62.13 | $62.22 | $56.96 | 1,621 |
| 2019-03-08 | $61.86 | $61.86 | $61.51 | $61.64 | $56.43 | 1,797 |
| 2019-03-07 | $62.07 | $62.07 | $61.72 | $61.75 | $56.53 | 3,027 |
| 2019-03-06 | $62.75 | $62.90 | $62.75 | $62.90 | $57.58 | 1,252 |
| 2019-03-05 | $63.40 | $63.40 | $62.77 | $62.94 | $57.62 | 2,522 |
| 2019-03-04 | $63.89 | $63.89 | $62.92 | $62.97 | $57.65 | 2,097 |
| 2019-03-01 | $63.55 | $63.55 | $63.28 | $63.43 | $58.07 | 1,878 |
| 2019-02-28 | $63.00 | $63.37 | $63.00 | $63.37 | $58.01 | 2,576 |
| 2019-02-27 | $63.00 | $63.20 | $62.97 | $63.20 | $57.86 | 2,183 |
| 2019-02-26 | $63.36 | $63.36 | $63.29 | $63.32 | $57.97 | 1,194 |
| 2019-02-25 | $63.34 | $63.52 | $63.22 | $63.22 | $57.88 | 3,324 |
| 2019-02-22 | $63.10 | $63.13 | $63.07 | $63.13 | $57.79 | 1,614 |
| 2019-02-21 | $63.16 | $63.16 | $62.79 | $63.01 | $57.69 | 6,724 |
| 2019-02-20 | $62.62 | $63.26 | $62.62 | $63.22 | $57.88 | 4,479 |
| 2019-02-19 | $62.93 | $62.93 | $62.39 | $62.82 | $57.51 | 10,682 |
| 2019-02-15 | $61.09 | $62.32 | $61.09 | $62.31 | $57.04 | 4,648 |
| 2019-02-14 | $61.50 | $61.89 | $61.26 | $61.26 | $56.08 | 9,218 |
| 2019-02-13 | $61.72 | $62.42 | $61.72 | $62.22 | $56.96 | 1,487 |
| 2019-02-12 | $61.71 | $61.76 | $61.64 | $61.73 | $56.51 | 1,822 |
| 2019-02-11 | $61.55 | $61.55 | $60.90 | $60.93 | $55.78 | 886 |
| 2019-02-08 | $60.56 | $61.23 | $60.33 | $61.01 | $55.85 | 4,267 |
| 2019-02-07 | $61.06 | $61.13 | $60.80 | $61.13 | $55.96 | 689 |
| 2019-02-06 | $60.48 | $60.97 | $60.48 | $60.93 | $55.78 | 6,866 |
| 2019-02-05 | $60.47 | $60.72 | $60.35 | $60.70 | $55.57 | 3,199 |
| 2019-02-04 | $60.40 | $60.50 | $60.28 | $60.50 | $55.39 | 44,105 |
| 2019-02-01 | $60.22 | $60.27 | $60.16 | $60.23 | $55.14 | 2,108 |
| 2019-01-31 | $59.29 | $59.87 | $59.26 | $59.87 | $54.81 | 8,880 |
| 2019-01-30 | $59.68 | $59.68 | $58.91 | $59.62 | $54.58 | 1,218 |
| 2019-01-29 | $58.86 | $59.08 | $58.82 | $59.06 | $54.07 | 1,388 |
| 2019-01-28 | $58.67 | $58.91 | $58.67 | $58.91 | $53.93 | 979 |
| 2019-01-25 | $59.54 | $59.54 | $59.54 | $59.54 | $54.51 | 546 |
| 2019-01-24 | $59.28 | $59.31 | $59.03 | $59.03 | $54.04 | 686 |
| 2019-01-23 | $58.96 | $58.96 | $58.90 | $58.92 | $53.94 | 1,444 |
| 2019-01-22 | $60.16 | $60.16 | $58.91 | $58.92 | $53.94 | 3,887 |
| 2019-01-18 | $59.10 | $59.59 | $59.10 | $59.50 | $54.47 | 4,335 |
| 2019-01-17 | $58.05 | $58.89 | $58.05 | $58.89 | $53.91 | 3,170 |
| 2019-01-16 | $58.13 | $58.53 | $58.13 | $58.53 | $53.58 | 5,365 |
| 2019-01-15 | $58.00 | $58.13 | $57.82 | $58.13 | $53.22 | 3,717 |
| 2019-01-14 | $57.00 | $57.65 | $57.00 | $57.61 | $52.74 | 2,069 |
| 2019-01-11 | $57.18 | $57.46 | $57.18 | $57.46 | $52.60 | 1,107 |
| 2019-01-10 | $57.18 | $57.61 | $57.10 | $57.61 | $52.74 | 1,265 |
| 2019-01-09 | $57.05 | $57.16 | $57.03 | $57.03 | $52.21 | 1,154 |
| 2019-01-08 | $57.20 | $57.20 | $56.23 | $56.51 | $51.73 | 1,796 |
| 2019-01-07 | $56.95 | $57.09 | $56.53 | $56.58 | $51.80 | 4,572 |
| 2019-01-04 | $55.95 | $56.68 | $55.95 | $56.68 | $51.89 | 3,816 |
| 2019-01-03 | $55.82 | $55.88 | $55.25 | $55.71 | $51.00 | 1,305 |
| 2019-01-02 | $56.55 | $56.55 | $55.95 | $55.95 | $51.22 | 3,926 |
| 2018-12-31 | $57.04 | $57.04 | $56.21 | $56.62 | $51.83 | 5,538 |
| 2018-12-28 | $56.50 | $56.57 | $56.00 | $56.00 | $51.27 | 917 |
| 2018-12-27 | $54.54 | $55.59 | $54.39 | $55.57 | $50.87 | 8,592 |
| 2018-12-26 | $53.37 | $54.50 | $52.89 | $54.50 | $49.89 | 5,137 |
| 2018-12-24 | $54.55 | $54.75 | $53.39 | $53.39 | $48.88 | 9,530 |
| 2018-12-21 | $55.68 | $57.15 | $55.37 | $55.42 | $50.34 | 13,124 |
| 2018-12-20 | $56.25 | $56.36 | $55.56 | $55.71 | $50.60 | 11,547 |
| 2018-12-19 | $56.88 | $57.42 | $56.88 | $57.42 | $52.15 | 1,691 |
| 2018-12-18 | $56.77 | $57.20 | $56.37 | $56.69 | $51.49 | 6,743 |
| 2018-12-17 | $56.89 | $57.45 | $56.67 | $57.06 | $51.83 | 4,328 |
| 2018-12-14 | $56.67 | $57.06 | $56.67 | $56.89 | $51.68 | 4,068 |
| 2018-12-13 | $57.99 | $58.00 | $57.19 | $57.37 | $52.11 | 1,910 |
| 2018-12-12 | $58.09 | $58.62 | $57.93 | $57.96 | $52.65 | 4,428 |
| 2018-12-11 | $58.84 | $58.84 | $57.50 | $57.67 | $52.38 | 2,049 |
| 2018-12-10 | $59.64 | $59.64 | $57.96 | $58.24 | $52.90 | 2,641 |
| 2018-12-07 | $58.84 | $59.68 | $58.63 | $58.72 | $53.34 | 12,574 |
| 2018-12-06 | $58.11 | $58.65 | $58.00 | $58.60 | $53.23 | 5,154 |
| 2018-12-04 | $61.00 | $61.00 | $59.55 | $59.55 | $54.09 | 3,317 |
| 2018-12-03 | $61.68 | $61.68 | $60.37 | $61.00 | $55.41 | 16,114 |
| 2018-11-30 | $61.92 | $61.92 | $60.71 | $61.07 | $55.47 | 2,551 |
| 2018-11-29 | $60.55 | $60.86 | $60.47 | $60.66 | $55.10 | 2,566 |
| 2018-11-28 | $59.60 | $60.97 | $59.60 | $60.97 | $55.38 | 4,084 |
| 2018-11-27 | $60.14 | $60.14 | $59.50 | $59.60 | $54.14 | 1,751 |
| 2018-11-26 | $60.18 | $60.36 | $59.93 | $60.13 | $54.62 | 4,860 |
| 2018-11-23 | $59.76 | $59.76 | $59.62 | $59.62 | $54.15 | 572 |
| 2018-11-21 | $60.48 | $60.48 | $60.00 | $60.00 | $54.50 | 1,728 |
| 2018-11-20 | $59.44 | $59.96 | $59.44 | $59.80 | $54.32 | 8,954 |
| 2018-11-19 | $59.92 | $60.12 | $59.92 | $60.12 | $54.61 | 887 |
| 2018-11-16 | $59.28 | $60.28 | $59.28 | $60.28 | $54.75 | 6,292 |
| 2018-11-15 | $58.50 | $58.88 | $58.50 | $58.88 | $53.48 | 761 |
| 2018-11-14 | $60.58 | $60.58 | $58.63 | $59.11 | $53.69 | 4,482 |
| 2018-11-13 | $60.55 | $60.97 | $60.31 | $60.34 | $54.81 | 4,086 |
| 2018-11-12 | $61.40 | $61.42 | $60.81 | $60.81 | $55.24 | 3,482 |
| 2018-11-09 | $61.83 | $61.87 | $61.60 | $61.84 | $56.17 | 2,020 |
| 2018-11-08 | $62.06 | $62.12 | $61.95 | $62.07 | $56.38 | 6,630 |
| 2018-11-07 | $61.88 | $62.13 | $61.45 | $62.13 | $56.43 | 5,157 |
| 2018-11-06 | $60.79 | $61.14 | $60.79 | $61.08 | $55.48 | 2,099 |
| 2018-11-05 | $60.12 | $60.50 | $60.12 | $60.40 | $54.86 | 3,658 |
| 2018-11-02 | $60.43 | $60.43 | $59.40 | $59.72 | $54.25 | 3,226 |
| 2018-11-01 | $60.76 | $60.76 | $59.77 | $59.79 | $54.31 | 4,320 |
| 2018-10-31 | $61.38 | $61.38 | $60.37 | $60.84 | $55.26 | 5,792 |
| 2018-10-30 | $59.81 | $60.28 | $59.45 | $60.28 | $54.75 | 3,597 |
| 2018-10-29 | $59.14 | $59.75 | $59.08 | $59.08 | $53.66 | 2,059 |
| 2018-10-26 | $58.58 | $58.98 | $57.75 | $58.58 | $53.21 | 7,366 |
| 2018-10-25 | $58.42 | $59.00 | $58.27 | $59.00 | $53.59 | 2,112 |
| 2018-10-24 | $59.08 | $59.08 | $58.15 | $58.15 | $52.82 | 9,905 |
| 2018-10-23 | $58.91 | $59.72 | $58.91 | $59.40 | $53.95 | 5,780 |
| 2018-10-22 | $61.04 | $61.10 | $59.99 | $60.73 | $55.16 | 5,414 |
| 2018-10-19 | $60.68 | $61.04 | $60.41 | $60.82 | $55.24 | 4,138 |
| 2018-10-18 | $61.13 | $61.13 | $60.70 | $60.74 | $55.17 | 2,654 |
| 2018-10-17 | $60.85 | $61.31 | $60.32 | $61.06 | $55.46 | 3,025 |
| 2018-10-16 | $59.93 | $60.56 | $59.85 | $60.41 | $54.87 | 6,078 |
| 2018-10-15 | $59.52 | $60.04 | $59.52 | $59.67 | $54.20 | 6,131 |
| 2018-10-12 | $61.37 | $61.37 | $58.92 | $59.80 | $54.32 | 15,304 |
| 2018-10-11 | $61.80 | $61.80 | $60.25 | $60.45 | $54.91 | 13,010 |
| 2018-10-10 | $64.08 | $64.08 | $62.43 | $62.43 | $56.71 | 10,219 |
| 2018-10-09 | $63.99 | $64.30 | $63.67 | $64.16 | $58.28 | 7,400 |
| 2018-10-08 | $63.60 | $64.10 | $63.59 | $63.83 | $57.98 | 9,647 |
| 2018-10-05 | $63.50 | $64.08 | $63.50 | $64.08 | $58.21 | 1,958 |
| 2018-10-04 | $63.95 | $63.95 | $63.19 | $63.19 | $57.40 | 1,429 |
| 2018-10-03 | $63.37 | $63.56 | $63.24 | $63.24 | $57.44 | 1,013 |
| 2018-10-02 | $63.69 | $63.69 | $63.04 | $63.27 | $57.47 | 6,298 |
| 2018-10-01 | $64.48 | $64.48 | $62.95 | $62.95 | $57.18 | 7,487 |
| 2018-09-28 | $63.10 | $63.76 | $63.10 | $63.76 | $57.92 | 1,329 |
| 2018-09-27 | $63.49 | $63.49 | $63.40 | $63.40 | $57.59 | 1,072 |
| 2018-09-26 | $63.87 | $64.00 | $63.60 | $64.00 | $58.13 | 9,838 |
| 2018-09-25 | $63.87 | $63.96 | $63.80 | $63.82 | $57.97 | 1,520 |
| 2018-09-24 | $64.74 | $64.74 | $63.78 | $63.87 | $58.02 | 4,058 |
| 2018-09-21 | $64.72 | $64.80 | $64.72 | $64.80 | $58.59 | 1,065 |
| 2018-09-20 | $64.89 | $64.89 | $64.63 | $64.74 | $58.53 | 6,061 |
| 2018-09-19 | $65.09 | $65.09 | $64.40 | $64.40 | $58.22 | 5,761 |
| 2018-09-18 | $65.08 | $65.08 | $63.80 | $64.25 | $58.09 | 3,349 |
| 2018-09-17 | $65.50 | $65.50 | $63.79 | $63.82 | $57.70 | 4,537 |
| 2018-09-14 | $63.80 | $64.19 | $63.80 | $64.19 | $58.03 | 1,687 |
| 2018-09-13 | $63.19 | $63.64 | $63.15 | $63.60 | $57.50 | 7,336 |
| 2018-09-12 | $62.95 | $63.00 | $62.65 | $62.90 | $56.87 | 4,179 |
| 2018-09-11 | $63.14 | $63.16 | $62.68 | $62.98 | $56.94 | 10,585 |
| 2018-09-10 | $63.41 | $63.41 | $63.03 | $63.09 | $57.04 | 3,832 |
| 2018-09-07 | $64.01 | $64.01 | $63.67 | $63.75 | $57.64 | 2,716 |
| 2018-09-06 | $65.00 | $65.00 | $64.33 | $64.37 | $58.20 | 1,572 |
| 2018-09-05 | $64.24 | $64.41 | $64.21 | $64.33 | $58.16 | 3,877 |
| 2018-09-04 | $63.94 | $63.94 | $63.71 | $63.87 | $57.75 | 1,867 |
| 2018-08-31 | $63.51 | $63.77 | $63.37 | $63.77 | $57.65 | 4,571 |
| 2018-08-30 | $64.16 | $64.16 | $63.60 | $63.60 | $57.50 | 3,120 |
| 2018-08-29 | $64.13 | $64.13 | $64.10 | $64.13 | $57.98 | 1,337 |
| 2018-08-28 | $64.42 | $65.00 | $64.11 | $64.11 | $57.96 | 1,423 |
| 2018-08-27 | $63.30 | $64.26 | $63.30 | $64.18 | $58.03 | 2,369 |
| 2018-08-24 | $63.00 | $63.55 | $63.00 | $63.55 | $57.46 | 1,240 |
| 2018-08-23 | $63.05 | $63.17 | $63.05 | $63.14 | $57.09 | 2,141 |
| 2018-08-22 | $64.02 | $64.02 | $63.19 | $63.26 | $57.19 | 1,987 |
| 2018-08-21 | $63.64 | $64.12 | $63.64 | $64.04 | $57.90 | 1,477 |
| 2018-08-20 | $63.60 | $63.69 | $63.44 | $63.69 | $57.58 | 2,394 |
| 2018-08-17 | $63.20 | $63.40 | $63.20 | $63.28 | $57.21 | 1,472 |
| 2018-08-16 | $62.64 | $63.43 | $62.64 | $63.14 | $57.09 | 5,752 |
| 2018-08-15 | $62.18 | $62.60 | $62.18 | $62.60 | $56.60 | 2,137 |
| 2018-08-14 | $62.12 | $62.43 | $62.12 | $62.39 | $56.41 | 2,478 |
| 2018-08-13 | $62.15 | $62.43 | $62.00 | $62.19 | $56.23 | 2,154 |
| 2018-08-10 | $62.34 | $62.34 | $61.80 | $62.31 | $56.33 | 4,672 |
| 2018-08-09 | $62.49 | $62.61 | $62.43 | $62.43 | $56.44 | 2,097 |
| 2018-08-08 | $62.36 | $62.69 | $62.36 | $62.58 | $56.58 | 2,340 |
| 2018-08-07 | $62.77 | $62.90 | $62.52 | $62.52 | $56.52 | 4,332 |
| 2018-08-06 | $62.77 | $62.90 | $62.65 | $62.68 | $56.67 | 7,803 |
| 2018-08-03 | $62.75 | $62.77 | $62.71 | $62.75 | $56.73 | 1,878 |
| 2018-08-02 | $62.46 | $63.10 | $62.46 | $63.10 | $57.05 | 2,879 |
| 2018-08-01 | $63.06 | $63.45 | $62.75 | $62.93 | $56.90 | 29,376 |
| 2018-07-31 | $62.76 | $62.97 | $62.53 | $62.87 | $56.84 | 8,147 |
| 2018-07-30 | $62.61 | $62.95 | $62.61 | $62.85 | $56.82 | 5,519 |
| 2018-07-27 | $62.63 | $62.65 | $62.28 | $62.28 | $56.31 | 2,409 |
| 2018-07-26 | $61.50 | $62.45 | $61.50 | $62.38 | $56.40 | 7,007 |
| 2018-07-25 | $61.02 | $61.18 | $60.82 | $61.17 | $55.30 | 6,855 |
| 2018-07-24 | $61.20 | $61.39 | $61.03 | $61.14 | $55.28 | 14,058 |
| 2018-07-23 | $60.99 | $61.19 | $60.71 | $61.19 | $55.32 | 1,360 |
| 2018-07-20 | $61.99 | $61.99 | $60.75 | $61.15 | $55.29 | 4,780 |
| 2018-07-19 | $61.34 | $61.52 | $61.05 | $61.24 | $55.37 | 1,709 |
| 2018-07-18 | $61.25 | $61.75 | $61.21 | $61.72 | $55.80 | 28,224 |
| 2018-07-17 | $61.19 | $61.30 | $61.19 | $61.21 | $55.34 | 10,069 |
| 2018-07-16 | $60.56 | $61.11 | $60.56 | $61.03 | $55.18 | 2,391 |
| 2018-07-13 | $60.75 | $60.75 | $60.37 | $60.44 | $54.64 | 11,396 |
| 2018-07-12 | $60.78 | $61.00 | $60.43 | $60.52 | $54.72 | 3,764 |
| 2018-07-11 | $61.00 | $61.05 | $60.79 | $60.79 | $54.96 | 2,661 |
| 2018-07-10 | $60.74 | $61.18 | $60.74 | $61.01 | $55.16 | 2,981 |
| 2018-07-09 | $60.15 | $60.95 | $60.15 | $60.95 | $55.11 | 2,681 |
| 2018-07-06 | $59.49 | $60.18 | $59.49 | $59.86 | $54.12 | 4,504 |
| 2018-07-05 | $59.95 | $59.95 | $59.40 | $59.46 | $53.76 | 4,233 |
| 2018-07-03 | $59.78 | $59.78 | $59.51 | $59.51 | $53.80 | 1,352 |
| 2018-07-02 | $59.25 | $59.39 | $59.13 | $59.30 | $53.61 | 2,312 |
| 2018-06-29 | $59.48 | $59.92 | $59.41 | $59.50 | $53.79 | 4,694 |
| 2018-06-28 | $58.64 | $59.47 | $58.64 | $59.47 | $53.77 | 8,839 |
| 2018-06-27 | $59.34 | $59.57 | $58.71 | $58.71 | $53.08 | 9,609 |
| 2018-06-26 | $60.08 | $60.08 | $59.49 | $59.49 | $53.79 | 8,377 |
| 2018-06-25 | $60.21 | $60.21 | $59.68 | $60.00 | $54.25 | 5,679 |
| 2018-06-22 | $59.90 | $60.30 | $59.90 | $60.30 | $54.52 | 1,628 |
| 2018-06-21 | $60.33 | $60.33 | $59.98 | $60.15 | $54.38 | 2,174 |
| 2018-06-20 | $61.28 | $61.28 | $60.60 | $60.60 | $54.79 | 667 |
| 2018-06-19 | $60.86 | $61.27 | $60.86 | $61.27 | $55.39 | 1,244 |
| 2018-06-18 | $60.82 | $60.82 | $60.41 | $60.64 | $54.82 | 2,991 |
| 2018-06-15 | $62.10 | $62.10 | $60.90 | $61.14 | $55.02 | 1,283 |
| 2018-06-14 | $61.50 | $61.50 | $61.19 | $61.23 | $55.10 | 5,592 |
| 2018-06-13 | $61.90 | $62.25 | $61.72 | $61.75 | $55.57 | 4,256 |
| 2018-06-12 | $61.83 | $61.83 | $61.57 | $61.57 | $55.41 | 847 |
| 2018-06-11 | $62.68 | $62.68 | $62.21 | $62.40 | $56.16 | 1,750 |
| 2018-06-08 | $62.50 | $62.50 | $62.46 | $62.50 | $56.25 | 1,242 |
| 2018-06-07 | $61.60 | $62.08 | $61.60 | $62.08 | $55.87 | 4,182 |
| 2018-06-06 | $61.42 | $61.61 | $61.42 | $61.61 | $55.45 | 2,486 |
| 2018-06-05 | $61.22 | $61.48 | $61.05 | $61.48 | $55.33 | 3,281 |
| 2018-06-04 | $61.39 | $61.44 | $61.38 | $61.44 | $55.29 | 4,213 |
| 2018-06-01 | $61.03 | $61.29 | $61.03 | $61.17 | $55.05 | 2,482 |
| 2018-05-31 | $61.00 | $61.21 | $61.00 | $61.00 | $54.90 | 4,207 |
| 2018-05-30 | $60.71 | $61.75 | $60.71 | $61.65 | $55.48 | 11,611 |
| 2018-05-29 | $60.84 | $60.90 | $60.47 | $60.51 | $54.46 | 1,251 |
| 2018-05-25 | $61.04 | $61.56 | $61.04 | $61.56 | $55.40 | 4,947 |
| 2018-05-24 | $61.34 | $61.41 | $61.32 | $61.40 | $55.25 | 4,342 |
| 2018-05-23 | $61.85 | $61.85 | $61.41 | $61.45 | $55.30 | 693 |
| 2018-05-22 | $61.64 | $62.15 | $61.64 | $61.90 | $55.71 | 3,596 |
| 2018-05-21 | $61.24 | $61.87 | $61.24 | $61.79 | $55.61 | 2,512 |
| 2018-05-18 | $61.07 | $61.07 | $61.07 | $61.07 | $54.96 | 276 |
| 2018-05-17 | $61.79 | $61.79 | $61.04 | $61.16 | $55.04 | 3,405 |
| 2018-05-16 | $61.12 | $61.36 | $60.96 | $61.17 | $55.05 | 3,498 |
| 2018-05-15 | $60.81 | $61.06 | $60.78 | $60.83 | $54.74 | 7,709 |
| 2018-05-14 | $61.14 | $61.14 | $60.83 | $60.83 | $54.74 | 5,880 |
| 2018-05-11 | $60.87 | $61.52 | $60.87 | $61.22 | $55.09 | 57,790 |
| 2018-05-10 | $61.19 | $61.21 | $60.80 | $61.10 | $54.99 | 5,652 |
| 2018-05-09 | $60.47 | $60.88 | $60.47 | $60.88 | $54.79 | 2,296 |
| 2018-05-08 | $60.58 | $60.86 | $60.42 | $60.52 | $54.46 | 1,828 |
| 2018-05-07 | $60.01 | $60.49 | $60.01 | $60.49 | $54.44 | 4,930 |
| 2018-05-04 | $59.84 | $60.35 | $59.58 | $60.35 | $54.31 | 3,769 |
| 2018-05-03 | $60.10 | $60.10 | $59.01 | $59.69 | $53.72 | 3,484 |
| 2018-05-02 | $61.21 | $61.21 | $60.21 | $60.35 | $54.31 | 21,467 |
| 2018-05-01 | $61.23 | $61.28 | $60.93 | $61.28 | $55.15 | 2,239 |
| 2018-04-30 | $61.85 | $62.16 | $61.59 | $61.59 | $55.43 | 3,318 |
| 2018-04-27 | $61.82 | $62.00 | $61.78 | $62.00 | $55.80 | 3,196 |
| 2018-04-26 | $62.25 | $62.25 | $61.39 | $61.91 | $55.72 | 5,646 |
| 2018-04-25 | $61.86 | $62.16 | $61.59 | $61.86 | $55.67 | 5,136 |
| 2018-04-24 | $62.45 | $62.45 | $61.68 | $61.71 | $55.54 | 3,727 |
| 2018-04-23 | $62.33 | $62.33 | $62.06 | $62.25 | $56.02 | 2,320 |
| 2018-04-20 | $61.80 | $62.22 | $61.80 | $62.08 | $55.87 | 3,263 |
| 2018-04-19 | $61.96 | $62.22 | $61.86 | $61.87 | $55.68 | 1,826 |
| 2018-04-18 | $62.41 | $62.41 | $61.71 | $61.74 | $55.56 | 1,606 |
| 2018-04-17 | $62.40 | $62.50 | $61.88 | $62.11 | $55.90 | 8,677 |
| 2018-04-16 | $61.43 | $62.05 | $61.43 | $62.05 | $55.84 | 4,057 |
| 2018-04-13 | $62.49 | $62.49 | $61.10 | $61.22 | $55.09 | 14,541 |
| 2018-04-12 | $61.62 | $61.70 | $61.41 | $61.50 | $55.35 | 3,341 |
| 2018-04-11 | $62.00 | $62.00 | $61.03 | $61.41 | $55.27 | 7,539 |
| 2018-04-10 | $61.89 | $61.89 | $61.36 | $61.36 | $55.22 | 4,090 |
| 2018-04-09 | $61.15 | $61.75 | $61.15 | $61.61 | $55.45 | 31,336 |
| 2018-04-06 | $61.88 | $61.88 | $60.95 | $61.09 | $54.98 | 3,863 |
| 2018-04-05 | $62.37 | $62.37 | $61.97 | $62.11 | $55.90 | 3,383 |
| 2018-04-04 | $61.12 | $62.10 | $60.97 | $61.95 | $55.75 | 9,249 |
| 2018-04-03 | $61.11 | $61.64 | $61.11 | $61.64 | $55.47 | 4,541 |
| 2018-04-02 | $62.00 | $62.00 | $60.34 | $60.92 | $54.82 | 5,530 |
| 2018-03-29 | $62.48 | $62.48 | $61.81 | $62.02 | $55.81 | 8,459 |
| 2018-03-28 | $61.00 | $62.08 | $60.82 | $61.86 | $55.67 | 26,515 |
| 2018-03-27 | $61.25 | $61.50 | $60.65 | $60.77 | $54.69 | 5,286 |
| 2018-03-26 | $60.84 | $61.32 | $60.51 | $61.31 | $55.18 | 14,183 |
| 2018-03-23 | $61.31 | $61.31 | $60.70 | $60.70 | $54.63 | 8,667 |
| 2018-03-22 | $62.07 | $62.31 | $61.36 | $61.36 | $55.22 | 7,663 |
| 2018-03-21 | $62.67 | $63.06 | $62.60 | $62.74 | $56.46 | 3,189 |
| 2018-03-20 | $62.70 | $62.91 | $62.43 | $62.74 | $56.46 | 3,187 |
| 2018-03-19 | $62.07 | $62.43 | $62.05 | $62.33 | $56.09 | 4,941 |
| 2018-03-16 | $62.41 | $62.61 | $62.19 | $62.59 | $56.15 | 6,402 |
| 2018-03-15 | $62.08 | $62.19 | $61.93 | $62.06 | $55.68 | 2,767 |
| 2018-03-14 | $62.42 | $62.42 | $61.92 | $62.00 | $55.62 | 1,968 |
| 2018-03-13 | $62.57 | $62.57 | $62.21 | $62.22 | $55.82 | 3,365 |
| 2018-03-12 | $62.52 | $62.60 | $62.12 | $62.12 | $55.73 | 12,422 |
| 2018-03-09 | $61.65 | $62.63 | $61.65 | $62.63 | $56.19 | 5,791 |
| 2018-03-08 | $61.41 | $61.55 | $61.37 | $61.51 | $55.18 | 2,315 |
| 2018-03-07 | $61.54 | $61.87 | $61.20 | $61.54 | $55.21 | 11,549 |
| 2018-03-06 | $61.40 | $61.53 | $60.97 | $61.53 | $55.20 | 1,996 |
| 2018-03-05 | $59.59 | $61.28 | $59.59 | $61.28 | $54.98 | 9,634 |
| 2018-03-02 | $58.78 | $58.95 | $58.53 | $58.93 | $52.87 | 7,620 |
| 2018-03-01 | $59.49 | $59.49 | $58.62 | $58.74 | $52.70 | 4,734 |
| 2018-02-28 | $60.61 | $60.61 | $59.16 | $59.16 | $53.08 | 3,387 |
| 2018-02-27 | $60.20 | $60.63 | $60.17 | $60.35 | $54.14 | 7,165 |
| 2018-02-26 | $60.45 | $60.61 | $60.08 | $60.41 | $54.20 | 13,396 |
| 2018-02-23 | $59.59 | $59.79 | $59.57 | $59.78 | $53.63 | 9,210 |
| 2018-02-22 | $60.07 | $60.07 | $59.35 | $59.35 | $53.25 | 3,375 |
| 2018-02-21 | $59.76 | $60.63 | $59.76 | $60.02 | $53.85 | 7,502 |
| 2018-02-20 | $60.73 | $60.73 | $59.80 | $59.89 | $53.73 | 4,637 |
| 2018-02-16 | $59.95 | $60.79 | $59.95 | $60.73 | $54.48 | 8,207 |
| 2018-02-15 | $60.50 | $60.50 | $60.02 | $60.27 | $54.07 | 8,558 |
| 2018-02-14 | $59.12 | $60.09 | $59.12 | $60.09 | $53.91 | 10,849 |
| 2018-02-13 | $58.65 | $58.84 | $58.44 | $58.83 | $52.78 | 29,291 |
| 2018-02-12 | $58.68 | $59.05 | $58.11 | $58.77 | $52.73 | 9,343 |
| 2018-02-09 | $58.56 | $58.56 | $57.50 | $58.24 | $52.25 | 10,006 |
| 2018-02-08 | $59.49 | $59.49 | $57.89 | $57.89 | $51.94 | 5,824 |
| 2018-02-07 | $59.31 | $60.03 | $59.31 | $59.85 | $53.69 | 6,377 |
| 2018-02-06 | $58.00 | $59.18 | $57.80 | $59.18 | $53.09 | 11,559 |
| 2018-02-05 | $60.35 | $60.71 | $59.05 | $59.50 | $53.38 | 11,029 |
| 2018-02-02 | $61.00 | $61.58 | $60.91 | $60.91 | $54.65 | 7,624 |
| 2018-02-01 | $61.05 | $61.43 | $61.02 | $61.30 | $55.00 | 4,504 |
| 2018-01-31 | $61.16 | $61.16 | $60.67 | $60.96 | $54.69 | 7,214 |
| 2018-01-30 | $60.90 | $61.43 | $60.87 | $60.92 | $54.65 | 8,401 |
| 2018-01-29 | $61.68 | $61.68 | $61.04 | $61.04 | $54.76 | 8,123 |
| 2018-01-26 | $61.63 | $61.75 | $61.52 | $61.52 | $55.19 | 5,862 |
| 2018-01-25 | $61.14 | $61.82 | $61.14 | $61.77 | $55.42 | 11,549 |
| 2018-01-24 | $61.85 | $61.85 | $61.36 | $61.54 | $55.21 | 8,277 |
| 2018-01-23 | $61.21 | $62.00 | $61.21 | $61.80 | $55.44 | 19,421 |
| 2018-01-22 | $60.41 | $61.54 | $60.41 | $61.44 | $55.12 | 25,197 |
| 2018-01-19 | $59.20 | $59.64 | $59.20 | $59.64 | $53.51 | 82,081 |
| 2018-01-18 | $59.36 | $59.49 | $59.19 | $59.23 | $53.14 | 19,073 |
| 2018-01-17 | $59.15 | $59.85 | $59.15 | $59.77 | $53.62 | 21,918 |
| 2018-01-16 | $59.04 | $59.42 | $59.04 | $59.05 | $52.98 | 31,904 |
| 2018-01-12 | $58.34 | $59.15 | $58.34 | $59.06 | $52.99 | 28,836 |
| 2018-01-11 | $57.88 | $58.56 | $57.88 | $58.55 | $52.53 | 33,572 |
| 2018-01-10 | $57.92 | $58.34 | $57.92 | $58.09 | $52.12 | 49,272 |
| 2018-01-09 | $58.11 | $58.50 | $57.91 | $57.91 | $51.95 | 99,494 |
| 2018-01-08 | $58.14 | $58.19 | $57.89 | $58.10 | $52.12 | 197,282 |
| 2018-01-05 | $58.37 | $58.40 | $58.11 | $58.38 | $52.38 | 12,871 |
| 2018-01-04 | $58.14 | $58.65 | $58.14 | $58.51 | $52.49 | 11,688 |
| 2018-01-03 | $58.00 | $58.35 | $57.87 | $58.14 | $52.16 | 25,930 |
| 2018-01-02 | $59.50 | $59.50 | $58.00 | $58.14 | $52.16 | 14,718 |
| 2017-12-29 | $59.75 | $59.75 | $59.40 | $59.40 | $53.29 | 2,787 |
| 2017-12-28 | $59.47 | $59.57 | $59.30 | $59.56 | $53.43 | 14,021 |
| 2017-12-27 | $59.09 | $59.46 | $59.09 | $59.22 | $53.13 | 5,571 |
| 2017-12-26 | $59.21 | $59.21 | $59.02 | $59.17 | $53.08 | 3,151 |
| 2017-12-22 | $59.20 | $59.20 | $58.92 | $59.13 | $53.05 | 22,824 |
| 2017-12-21 | $59.49 | $59.49 | $58.82 | $58.93 | $52.87 | 4,790 |
| 2017-12-20 | $59.08 | $59.15 | $58.87 | $59.01 | $52.94 | 3,460 |
| 2017-12-19 | $59.08 | $59.43 | $59.06 | $59.12 | $53.04 | 3,141 |
| 2017-12-18 | $59.33 | $59.68 | $59.00 | $59.07 | $52.99 | 13,240 |
| 2017-12-15 | $58.81 | $60.09 | $58.81 | $59.74 | $53.03 | 13,098 |
| 2017-12-14 | $59.32 | $59.32 | $58.88 | $58.96 | $52.34 | 5,981 |
| 2017-12-13 | $59.70 | $59.76 | $59.44 | $59.45 | $52.78 | 3,917 |
| 2017-12-12 | $59.47 | $60.02 | $59.47 | $60.00 | $53.26 | 5,820 |
| 2017-12-11 | $59.41 | $59.53 | $59.27 | $59.53 | $52.85 | 12,986 |
| 2017-12-08 | $59.38 | $59.51 | $59.28 | $59.46 | $52.78 | 4,390 |
| 2017-12-07 | $59.64 | $59.68 | $59.42 | $59.43 | $52.76 | 10,370 |
| 2017-12-06 | $59.60 | $60.09 | $59.60 | $59.81 | $53.10 | 5,613 |
| 2017-12-05 | $60.10 | $60.71 | $59.95 | $59.95 | $53.22 | 3,072 |
| 2017-12-04 | $60.51 | $60.85 | $60.41 | $60.43 | $53.65 | 15,031 |
| 2017-12-01 | $60.66 | $60.66 | $59.19 | $60.28 | $53.51 | 21,993 |
| 2017-11-30 | $60.61 | $60.88 | $60.17 | $60.46 | $53.67 | 8,436 |
| 2017-11-29 | $60.29 | $60.94 | $60.29 | $60.69 | $53.88 | 13,209 |
| 2017-11-28 | $59.32 | $60.15 | $59.32 | $60.13 | $53.38 | 9,647 |
| 2017-11-27 | $58.75 | $59.50 | $58.75 | $59.42 | $52.75 | 3,426 |
| 2017-11-24 | $59.00 | $59.01 | $58.85 | $58.95 | $52.33 | 4,565 |
| 2017-11-22 | $59.64 | $59.64 | $59.08 | $59.08 | $52.45 | 11,445 |
| 2017-11-21 | $59.30 | $59.55 | $59.30 | $59.43 | $52.76 | 8,023 |
| 2017-11-20 | $59.18 | $59.33 | $59.10 | $59.31 | $52.65 | 10,830 |
| 2017-11-17 | $58.85 | $59.29 | $58.85 | $59.27 | $52.62 | 4,114 |
| 2017-11-16 | $59.99 | $60.00 | $59.14 | $59.14 | $52.50 | 6,219 |
| 2017-11-15 | $59.82 | $59.95 | $59.82 | $59.83 | $53.11 | 1,780 |
| 2017-11-14 | $59.47 | $59.68 | $59.44 | $59.66 | $52.96 | 6,763 |
| 2017-11-13 | $59.73 | $60.05 | $59.73 | $59.82 | $53.10 | 10,271 |
| 2017-11-10 | $59.76 | $60.19 | $59.68 | $60.12 | $53.37 | 10,063 |
| 2017-11-09 | $59.91 | $60.17 | $59.86 | $60.12 | $53.37 | 4,554 |
| 2017-11-08 | $60.00 | $60.10 | $59.92 | $60.07 | $53.33 | 4,445 |
| 2017-11-07 | $60.30 | $60.70 | $59.97 | $60.11 | $53.36 | 7,361 |
| 2017-11-06 | $59.78 | $60.20 | $59.74 | $60.15 | $53.40 | 12,616 |
| 2017-11-03 | $59.29 | $59.69 | $59.29 | $59.66 | $52.96 | 7,616 |
| 2017-11-02 | $59.78 | $60.28 | $59.54 | $59.54 | $52.86 | 3,803 |
| 2017-11-01 | $60.09 | $60.09 | $59.50 | $59.59 | $52.90 | 15,050 |
| 2017-10-31 | $60.01 | $60.20 | $59.69 | $59.74 | $53.03 | 8,413 |
| 2017-10-30 | $59.38 | $60.20 | $59.38 | $59.93 | $53.20 | 8,793 |
| 2017-10-27 | $60.11 | $60.11 | $59.47 | $59.60 | $52.91 | 55,702 |
| 2017-10-26 | $59.60 | $60.09 | $59.60 | $60.02 | $53.28 | 5,375 |
| 2017-10-25 | $60.08 | $60.08 | $59.58 | $59.76 | $53.05 | 13,062 |
| 2017-10-24 | $60.55 | $60.55 | $59.95 | $60.03 | $53.29 | 7,851 |
| 2017-10-23 | $60.19 | $60.24 | $60.07 | $60.14 | $53.39 | 10,637 |
| 2017-10-20 | $60.58 | $60.58 | $60.20 | $60.22 | $53.46 | 8,228 |
| 2017-10-19 | $59.33 | $60.30 | $59.33 | $60.23 | $53.47 | 9,194 |
| 2017-10-18 | $59.30 | $59.62 | $59.28 | $59.62 | $52.93 | 5,369 |
| 2017-10-17 | $59.36 | $59.36 | $59.08 | $59.30 | $52.64 | 6,797 |
| 2017-10-16 | $59.03 | $59.61 | $59.03 | $59.29 | $52.63 | 4,784 |
| 2017-10-13 | $58.70 | $59.33 | $58.70 | $59.18 | $52.53 | 29,443 |
| 2017-10-12 | $58.62 | $58.67 | $58.39 | $58.62 | $52.04 | 21,950 |
| 2017-10-11 | $58.68 | $58.68 | $58.38 | $58.54 | $51.97 | 8,382 |
| 2017-10-10 | $58.40 | $58.81 | $58.40 | $58.69 | $52.10 | 2,911 |
| 2017-10-09 | $58.49 | $58.78 | $58.42 | $58.45 | $51.89 | 17,634 |
| 2017-10-06 | $58.59 | $58.95 | $58.55 | $58.63 | $52.05 | 7,390 |
| 2017-10-05 | $58.76 | $58.88 | $58.49 | $58.72 | $52.13 | 6,632 |
| 2017-10-04 | $58.39 | $58.70 | $58.39 | $58.55 | $51.98 | 25,847 |
| 2017-10-03 | $58.93 | $58.93 | $58.37 | $58.72 | $52.13 | 29,361 |
| 2017-10-02 | $58.10 | $58.65 | $57.80 | $58.65 | $52.07 | 20,770 |
| 2017-09-29 | $58.21 | $58.21 | $57.78 | $58.00 | $51.49 | 30,466 |
| 2017-09-28 | $57.50 | $57.86 | $57.28 | $57.85 | $51.36 | 27,705 |
| 2017-09-27 | $57.25 | $57.57 | $57.25 | $57.50 | $51.04 | 11,949 |
| 2017-09-26 | $57.68 | $57.68 | $56.86 | $57.17 | $50.75 | 12,161 |
| 2017-09-25 | $57.12 | $57.50 | $57.12 | $57.50 | $51.04 | 5,222 |
| 2017-09-22 | $56.98 | $57.38 | $56.98 | $57.38 | $50.94 | 5,446 |
| 2017-09-21 | $57.17 | $57.60 | $57.17 | $57.27 | $50.84 | 7,032 |
| 2017-09-20 | $56.79 | $57.05 | $56.31 | $57.05 | $50.65 | 7,776 |
| 2017-09-19 | $56.94 | $57.12 | $56.79 | $56.79 | $50.41 | 28,253 |
| 2017-09-18 | $57.57 | $57.57 | $56.74 | $56.78 | $50.41 | 26,389 |
| 2017-09-15 | $56.87 | $57.17 | $56.72 | $57.06 | $50.48 | 12,976 |
| 2017-09-14 | $57.66 | $57.66 | $56.64 | $56.69 | $50.15 | 16,425 |
| 2017-09-13 | $57.70 | $57.70 | $57.11 | $57.44 | $50.81 | 31,153 |
| 2017-09-12 | $57.42 | $57.57 | $57.09 | $57.49 | $50.86 | 27,094 |
| 2017-09-11 | $56.56 | $58.24 | $56.56 | $57.07 | $50.48 | 49,773 |
| 2017-09-08 | $52.71 | $55.77 | $52.71 | $55.34 | $48.95 | 97,091 |
| 2017-09-07 | $54.62 | $54.94 | $52.96 | $53.36 | $47.20 | 195,268 |
| 2017-09-06 | $54.46 | $55.38 | $54.31 | $55.00 | $48.65 | 103,395 |
| 2017-09-05 | $57.00 | $57.00 | $54.60 | $54.68 | $48.37 | 81,600 |
| 2017-09-01 | $57.21 | $57.95 | $57.21 | $57.31 | $50.70 | 28,627 |
| 2017-08-31 | $57.50 | $57.73 | $57.41 | $57.54 | $50.90 | 14,474 |
| 2017-08-30 | $57.68 | $57.84 | $57.62 | $57.62 | $50.97 | 33,365 |
| 2017-08-29 | $57.40 | $58.00 | $57.00 | $57.85 | $51.18 | 31,936 |
| 2017-08-28 | $59.00 | $59.00 | $57.90 | $57.97 | $51.28 | 34,763 |
| 2017-08-25 | $58.64 | $59.07 | $58.60 | $59.07 | $52.25 | 10,237 |
| 2017-08-24 | $59.65 | $59.65 | $58.65 | $58.65 | $51.88 | 20,170 |
| 2017-08-23 | $59.41 | $59.46 | $59.25 | $59.26 | $52.43 | 2,535 |
| 2017-08-22 | $59.47 | $59.47 | $59.26 | $59.36 | $52.51 | 5,842 |
| 2017-08-21 | $59.54 | $59.54 | $59.00 | $59.20 | $52.36 | 5,757 |
| 2017-08-18 | $59.30 | $59.50 | $59.20 | $59.40 | $52.55 | 4,707 |
| 2017-08-17 | $59.82 | $60.07 | $59.38 | $59.38 | $52.53 | 11,186 |
| 2017-08-16 | $60.01 | $60.40 | $60.01 | $60.20 | $53.25 | 7,751 |
| 2017-08-15 | $60.34 | $60.34 | $59.96 | $60.05 | $53.12 | 8,150 |
| 2017-08-14 | $60.04 | $60.27 | $60.04 | $60.20 | $53.25 | 9,865 |
| 2017-08-11 | $59.53 | $59.97 | $59.53 | $59.70 | $52.81 | 5,104 |
| 2017-08-10 | $60.20 | $60.30 | $60.02 | $60.07 | $53.14 | 5,791 |
| 2017-08-09 | $60.50 | $60.52 | $60.12 | $60.40 | $53.43 | 7,707 |
| 2017-08-08 | $60.73 | $60.75 | $60.43 | $60.47 | $53.49 | 15,325 |
| 2017-08-07 | $61.03 | $61.03 | $60.51 | $60.61 | $53.62 | 4,423 |
| 2017-08-04 | $60.57 | $60.82 | $60.57 | $60.82 | $53.80 | 4,746 |
| 2017-08-03 | $59.84 | $60.80 | $59.84 | $60.70 | $53.70 | 7,587 |
| 2017-08-02 | $60.29 | $60.46 | $60.24 | $60.38 | $53.41 | 8,563 |
| 2017-08-01 | $60.25 | $60.25 | $59.68 | $60.09 | $53.15 | 3,984 |
| 2017-07-31 | $59.74 | $59.89 | $59.68 | $59.89 | $52.98 | 2,170 |
| 2017-07-28 | $58.81 | $59.50 | $58.79 | $59.50 | $52.63 | 2,900 |
| 2017-07-27 | $59.97 | $59.97 | $58.59 | $58.65 | $51.88 | 13,161 |
| 2017-07-26 | $60.27 | $60.27 | $59.43 | $59.48 | $52.62 | 6,656 |
| 2017-07-25 | $60.02 | $60.34 | $60.02 | $60.29 | $53.33 | 5,470 |
| 2017-07-24 | $59.42 | $59.88 | $59.42 | $59.88 | $52.97 | 6,112 |
| 2017-07-21 | $59.65 | $59.65 | $59.30 | $59.41 | $52.55 | 5,495 |
| 2017-07-20 | $59.23 | $59.43 | $59.00 | $59.36 | $52.51 | 8,699 |
| 2017-07-19 | $58.93 | $59.14 | $58.85 | $59.09 | $52.27 | 3,186 |
| 2017-07-18 | $58.63 | $58.67 | $58.39 | $58.60 | $51.84 | 2,837 |
| 2017-07-17 | $58.77 | $58.80 | $58.41 | $58.58 | $51.82 | 4,592 |
| 2017-07-14 | $58.47 | $58.80 | $58.27 | $58.80 | $52.01 | 5,242 |
| 2017-07-13 | $58.53 | $58.59 | $58.25 | $58.51 | $51.76 | 3,461 |
| 2017-07-12 | $58.28 | $58.48 | $58.28 | $58.37 | $51.64 | 3,784 |
| 2017-07-11 | $58.40 | $58.48 | $58.14 | $58.29 | $51.57 | 4,193 |
| 2017-07-10 | $58.80 | $58.80 | $58.57 | $58.57 | $51.81 | 6,271 |
| 2017-07-07 | $58.33 | $58.88 | $58.33 | $58.82 | $52.03 | 3,109 |
| 2017-07-06 | $58.34 | $58.52 | $58.28 | $58.30 | $51.57 | 3,954 |
| 2017-07-05 | $58.90 | $58.90 | $58.50 | $58.50 | $51.75 | 3,536 |
| 2017-07-03 | $58.15 | $59.20 | $58.15 | $58.94 | $52.14 | 2,121 |
| 2017-06-30 | $58.53 | $58.53 | $58.00 | $58.12 | $51.41 | 4,687 |
| 2017-06-29 | $58.74 | $58.77 | $58.09 | $58.09 | $51.38 | 4,420 |
| 2017-06-28 | $58.45 | $58.49 | $58.39 | $58.39 | $51.65 | 2,635 |
| 2017-06-27 | $57.88 | $58.13 | $57.88 | $57.90 | $51.22 | 3,767 |
| 2017-06-26 | $58.02 | $58.09 | $57.88 | $57.98 | $51.29 | 2,318 |
| 2017-06-23 | $58.01 | $58.01 | $57.63 | $57.64 | $50.99 | 2,607 |
| 2017-06-22 | $57.98 | $58.08 | $57.78 | $57.81 | $51.14 | 2,423 |
| 2017-06-21 | $58.27 | $58.50 | $58.05 | $58.05 | $51.35 | 3,833 |
| 2017-06-20 | $58.60 | $58.62 | $58.39 | $58.39 | $51.65 | 5,254 |
| 2017-06-19 | $58.75 | $58.92 | $58.58 | $58.65 | $51.88 | 15,077 |
| 2017-06-16 | $58.55 | $58.83 | $58.53 | $58.83 | $52.04 | 10,165 |
| 2017-06-15 | $58.43 | $58.91 | $58.43 | $58.82 | $51.82 | 1,937 |
| 2017-06-14 | $58.14 | $58.58 | $58.14 | $58.58 | $51.61 | 4,418 |
| 2017-06-13 | $58.25 | $58.32 | $58.09 | $58.14 | $51.22 | 6,000 |
| 2017-06-12 | $57.69 | $58.12 | $57.69 | $58.12 | $51.20 | 7,842 |
| 2017-06-09 | $57.40 | $57.94 | $57.40 | $57.94 | $51.05 | 7,239 |
| 2017-06-08 | $57.23 | $57.53 | $56.70 | $57.41 | $50.58 | 6,766 |
| 2017-06-07 | $57.10 | $57.14 | $56.97 | $56.97 | $50.19 | 3,562 |
| 2017-06-06 | $57.14 | $57.31 | $56.92 | $56.93 | $50.16 | 8,320 |
| 2017-06-05 | $57.70 | $57.89 | $57.56 | $57.59 | $50.74 | 3,629 |
| 2017-06-02 | $58.00 | $58.00 | $57.69 | $57.95 | $51.05 | 4,692 |
| 2017-06-01 | $57.28 | $57.94 | $57.28 | $57.94 | $51.05 | 10,292 |
| 2017-05-31 | $56.81 | $57.35 | $56.62 | $57.29 | $50.47 | 14,476 |
| 2017-05-30 | $57.13 | $57.13 | $56.80 | $56.82 | $50.06 | 3,617 |
| 2017-05-26 | $57.11 | $57.15 | $57.10 | $57.11 | $50.31 | 7,317 |
| 2017-05-25 | $56.63 | $57.07 | $56.63 | $57.06 | $50.27 | 5,481 |
| 2017-05-24 | $56.59 | $56.59 | $56.47 | $56.51 | $49.79 | 4,367 |
| 2017-05-23 | $56.16 | $56.44 | $56.09 | $56.44 | $49.72 | 6,496 |
| 2017-05-22 | $55.69 | $56.12 | $55.69 | $56.09 | $49.42 | 11,417 |
| 2017-05-19 | $56.03 | $56.03 | $55.49 | $55.71 | $49.08 | 7,324 |
| 2017-05-18 | $55.21 | $56.11 | $55.10 | $55.79 | $49.15 | 8,750 |
| 2017-05-17 | $55.59 | $55.63 | $55.00 | $55.46 | $48.86 | 11,826 |
| 2017-05-16 | $55.87 | $55.95 | $55.68 | $55.68 | $49.06 | 9,387 |
| 2017-05-15 | $55.95 | $56.04 | $55.82 | $55.87 | $49.22 | 37,950 |
| 2017-05-12 | $55.77 | $55.99 | $55.74 | $55.75 | $49.12 | 4,859 |
| 2017-05-11 | $55.91 | $56.00 | $55.67 | $55.95 | $49.29 | 6,006 |
| 2017-05-10 | $56.17 | $56.26 | $56.09 | $56.23 | $49.54 | 3,955 |
| 2017-05-09 | $56.72 | $56.72 | $55.94 | $55.94 | $49.28 | 7,623 |
| 2017-05-08 | $57.10 | $57.10 | $56.62 | $56.62 | $49.88 | 15,944 |
| 2017-05-05 | $57.17 | $57.22 | $57.00 | $57.12 | $50.32 | 11,940 |
| 2017-05-04 | $57.19 | $57.19 | $57.00 | $57.17 | $50.37 | 5,806 |
| 2017-05-03 | $56.34 | $56.99 | $56.34 | $56.92 | $50.14 | 41,619 |
| 2017-05-02 | $57.12 | $57.12 | $56.51 | $56.55 | $49.82 | 9,632 |
| 2017-05-01 | $57.42 | $57.42 | $56.75 | $57.00 | $50.22 | 8,972 |
| 2017-04-28 | $57.90 | $57.90 | $57.08 | $57.11 | $50.31 | 9,944 |
| 2017-04-27 | $57.97 | $57.97 | $57.64 | $57.73 | $50.86 | 10,074 |
| 2017-04-26 | $57.15 | $57.90 | $57.15 | $57.49 | $50.65 | 8,165 |
| 2017-04-25 | $56.51 | $57.21 | $56.51 | $57.05 | $50.26 | 11,820 |
| 2017-04-24 | $56.44 | $56.63 | $56.38 | $56.60 | $49.86 | 4,294 |
| 2017-04-21 | $56.00 | $56.05 | $55.91 | $56.05 | $49.38 | 11,325 |
| 2017-04-20 | $56.23 | $56.23 | $55.70 | $56.05 | $49.38 | 5,335 |
| 2017-04-19 | $56.15 | $56.15 | $55.85 | $55.90 | $49.25 | 6,003 |
| 2017-04-18 | $56.25 | $56.25 | $55.88 | $56.06 | $49.39 | 6,298 |
| 2017-04-17 | $55.88 | $56.25 | $55.67 | $56.25 | $49.56 | 14,856 |
| 2017-04-13 | $56.11 | $56.11 | $55.56 | $55.56 | $48.95 | 17,876 |
| 2017-04-12 | $56.03 | $56.14 | $56.01 | $56.03 | $49.37 | 6,054 |
| 2017-04-11 | $56.45 | $56.45 | $55.87 | $56.14 | $49.46 | 6,142 |
| 2017-04-10 | $56.14 | $56.69 | $56.14 | $56.65 | $49.91 | 6,040 |
| 2017-04-07 | $56.31 | $56.48 | $56.23 | $56.23 | $49.54 | 7,894 |
| 2017-04-06 | $56.50 | $56.69 | $56.41 | $56.58 | $49.85 | 7,795 |
| 2017-04-05 | $57.16 | $57.18 | $56.65 | $56.66 | $49.92 | 7,996 |
| 2017-04-04 | $56.38 | $57.23 | $56.38 | $57.23 | $50.42 | 6,779 |
| 2017-04-03 | $56.95 | $57.05 | $56.46 | $56.64 | $49.90 | 78,703 |
| 2017-03-31 | $56.95 | $57.12 | $56.94 | $57.00 | $50.22 | 10,342 |
| 2017-03-30 | $57.30 | $57.30 | $56.66 | $57.15 | $50.35 | 8,296 |
| 2017-03-29 | $57.07 | $57.77 | $56.68 | $56.78 | $50.02 | 13,477 |
| 2017-03-28 | $56.31 | $57.19 | $56.31 | $57.12 | $50.32 | 12,112 |
| 2017-03-27 | $56.28 | $56.60 | $56.16 | $56.57 | $49.84 | 16,172 |
| 2017-03-24 | $56.68 | $57.00 | $56.37 | $56.59 | $49.86 | 9,806 |
| 2017-03-23 | $56.62 | $57.13 | $56.62 | $56.83 | $50.07 | 8,939 |
| 2017-03-22 | $56.58 | $56.93 | $56.43 | $56.81 | $50.05 | 7,160 |
| 2017-03-21 | $57.38 | $57.74 | $56.75 | $56.87 | $50.10 | 12,722 |
| 2017-03-20 | $58.50 | $58.50 | $57.46 | $57.47 | $50.63 | 11,854 |
| 2017-03-17 | $58.73 | $58.73 | $57.38 | $57.86 | $50.98 | 17,179 |
| 2017-03-16 | $58.84 | $58.84 | $57.95 | $58.03 | $51.07 | 22,736 |
| 2017-03-15 | $58.05 | $58.32 | $57.92 | $58.32 | $51.33 | 14,175 |
| 2017-03-14 | $57.63 | $58.05 | $57.63 | $58.03 | $51.07 | 13,975 |
| 2017-03-13 | $58.32 | $58.34 | $57.70 | $57.91 | $50.96 | 12,892 |
| 2017-03-10 | $57.85 | $57.91 | $57.58 | $57.91 | $50.96 | 13,307 |
| 2017-03-09 | $57.41 | $57.75 | $57.41 | $57.66 | $50.74 | 16,040 |
| 2017-03-08 | $57.61 | $57.88 | $57.46 | $57.52 | $50.62 | 77,781 |
| 2017-03-07 | $57.76 | $57.76 | $57.49 | $57.60 | $50.69 | 8,231 |
| 2017-03-06 | $58.09 | $58.12 | $57.63 | $57.63 | $50.72 | 13,741 |
| 2017-03-03 | $58.00 | $58.15 | $57.83 | $58.13 | $51.16 | 12,155 |
| 2017-03-02 | $58.86 | $58.86 | $58.18 | $58.18 | $51.20 | 14,437 |
| 2017-03-01 | $58.07 | $58.73 | $58.07 | $58.72 | $51.68 | 13,489 |
| 2017-02-28 | $57.36 | $57.74 | $57.36 | $57.74 | $50.82 | 21,792 |
| 2017-02-27 | $58.08 | $58.08 | $57.49 | $57.59 | $50.68 | 16,042 |
| 2017-02-24 | $58.46 | $58.46 | $57.88 | $58.14 | $51.17 | 10,577 |
| 2017-02-23 | $57.87 | $58.31 | $57.87 | $58.25 | $51.26 | 11,253 |
| 2017-02-22 | $57.60 | $58.01 | $57.60 | $57.97 | $51.02 | 10,401 |
| 2017-02-21 | $57.99 | $57.99 | $57.60 | $57.81 | $50.88 | 12,315 |
| 2017-02-17 | $57.71 | $57.71 | $57.44 | $57.70 | $50.78 | 8,424 |
| 2017-02-16 | $57.50 | $57.81 | $57.43 | $57.81 | $50.88 | 10,605 |
| 2017-02-15 | $57.61 | $57.61 | $56.97 | $57.43 | $50.54 | 16,675 |
| 2017-02-14 | $57.60 | $57.60 | $56.80 | $57.11 | $50.26 | 26,397 |
| 2017-02-13 | $56.74 | $57.04 | $56.67 | $56.98 | $50.15 | 10,458 |
| 2017-02-10 | $56.35 | $56.78 | $56.35 | $56.71 | $49.91 | 14,564 |
| 2017-02-09 | $55.77 | $56.35 | $55.77 | $56.35 | $49.59 | 17,985 |
| 2017-02-08 | $56.14 | $56.14 | $55.89 | $56.00 | $49.28 | 14,994 |
| 2017-02-07 | $56.87 | $56.87 | $56.17 | $56.19 | $49.45 | 14,970 |
| 2017-02-06 | $56.44 | $56.45 | $56.16 | $56.28 | $49.53 | 11,779 |
| 2017-02-03 | $56.44 | $56.47 | $56.29 | $56.41 | $49.64 | 9,258 |
| 2017-02-02 | $55.13 | $56.22 | $55.13 | $56.12 | $49.39 | 13,964 |
| 2017-02-01 | $55.77 | $55.77 | $55.32 | $55.54 | $48.88 | 9,733 |
| 2017-01-31 | $55.32 | $55.47 | $55.10 | $55.43 | $48.78 | 11,442 |
| 2017-01-30 | $55.75 | $56.17 | $55.20 | $55.39 | $48.75 | 11,330 |
| 2017-01-27 | $56.34 | $56.34 | $55.72 | $55.88 | $49.18 | 18,363 |
| 2017-01-26 | $56.05 | $56.06 | $55.70 | $56.06 | $49.34 | 14,583 |
| 2017-01-25 | $55.35 | $55.97 | $55.35 | $55.87 | $49.17 | 35,209 |
| 2017-01-24 | $54.89 | $55.39 | $54.89 | $55.28 | $48.65 | 13,943 |
| 2017-01-23 | $54.87 | $55.22 | $54.86 | $55.04 | $48.44 | 23,222 |
| 2017-01-20 | $55.33 | $55.34 | $54.96 | $55.15 | $48.54 | 10,757 |
| 2017-01-19 | $55.25 | $55.38 | $54.88 | $55.09 | $48.48 | 38,821 |
| 2017-01-18 | $54.87 | $55.34 | $54.87 | $55.31 | $48.68 | 18,889 |
| 2017-01-17 | $54.96 | $55.16 | $54.78 | $54.87 | $48.29 | 20,494 |
| 2017-01-13 | $55.23 | $55.39 | $54.95 | $55.09 | $48.48 | 24,875 |
| 2017-01-12 | $55.72 | $55.72 | $54.72 | $54.89 | $48.31 | 10,829 |
| 2017-01-11 | $55.40 | $55.53 | $55.20 | $55.50 | $48.84 | 9,072 |
| 2017-01-10 | $55.24 | $55.51 | $54.92 | $55.40 | $48.76 | 8,102 |
| 2017-01-09 | $55.80 | $55.80 | $55.00 | $55.02 | $48.42 | 33,922 |
| 2017-01-06 | $56.00 | $56.00 | $55.50 | $55.66 | $48.98 | 8,207 |
| 2017-01-05 | $55.96 | $55.96 | $55.40 | $55.49 | $48.84 | 7,953 |
| 2017-01-04 | $56.18 | $56.18 | $55.79 | $55.79 | $49.10 | 12,056 |
| 2017-01-03 | $56.04 | $56.04 | $55.20 | $55.49 | $48.84 | 11,720 |
| 2016-12-30 | $55.54 | $55.75 | $55.44 | $55.62 | $48.95 | 8,776 |
| 2016-12-29 | $55.38 | $55.69 | $55.38 | $55.63 | $48.96 | 4,783 |
| 2016-12-28 | $55.78 | $56.70 | $55.49 | $55.49 | $48.84 | 6,659 |
| 2016-12-27 | $56.50 | $56.50 | $55.82 | $55.85 | $49.15 | 10,190 |
| 2016-12-23 | $55.75 | $55.92 | $55.73 | $55.92 | $49.21 | 4,779 |
| 2016-12-22 | $55.60 | $55.85 | $55.52 | $55.85 | $49.15 | 3,700 |
| 2016-12-21 | $56.11 | $56.11 | $55.71 | $55.80 | $49.11 | 10,514 |
| 2016-12-20 | $56.18 | $56.18 | $55.64 | $55.81 | $49.12 | 25,680 |
| 2016-12-19 | $54.96 | $55.64 | $54.96 | $55.64 | $48.97 | 14,472 |
| 2016-12-16 | $55.18 | $55.18 | $54.72 | $54.77 | $48.20 | 8,494 |
| 2016-12-15 | $55.48 | $55.59 | $55.34 | $55.36 | $48.20 | 7,623 |
| 2016-12-14 | $55.47 | $55.50 | $55.14 | $55.40 | $48.24 | 7,442 |
| 2016-12-13 | $56.12 | $56.12 | $55.47 | $55.53 | $48.35 | 8,774 |
| 2016-12-12 | $55.30 | $55.64 | $55.29 | $55.63 | $48.44 | 11,923 |
| 2016-12-09 | $54.93 | $55.24 | $54.92 | $55.24 | $48.10 | 13,378 |
| 2016-12-08 | $54.55 | $55.19 | $54.55 | $55.12 | $48.00 | 7,537 |
| 2016-12-07 | $54.92 | $54.92 | $54.13 | $54.62 | $47.56 | 19,267 |
| 2016-12-06 | $54.95 | $54.95 | $53.74 | $54.15 | $47.15 | 13,126 |
| 2016-12-05 | $53.65 | $53.77 | $53.50 | $53.65 | $46.72 | 23,333 |
| 2016-12-02 | $53.59 | $53.64 | $53.45 | $53.51 | $46.60 | 7,444 |
| 2016-12-01 | $53.51 | $53.66 | $53.42 | $53.54 | $46.62 | 5,986 |
| 2016-11-30 | $53.82 | $53.82 | $53.29 | $53.29 | $46.40 | 16,585 |
| 2016-11-29 | $53.77 | $53.77 | $53.47 | $53.59 | $46.66 | 18,724 |
| 2016-11-28 | $53.72 | $53.74 | $53.55 | $53.59 | $46.66 | 21,307 |
| 2016-11-25 | $53.50 | $53.69 | $53.50 | $53.69 | $46.75 | 6,804 |
| 2016-11-23 | $53.31 | $53.47 | $53.20 | $53.47 | $46.56 | 7,640 |
| 2016-11-22 | $53.53 | $53.53 | $53.14 | $53.20 | $46.32 | 5,686 |
| 2016-11-21 | $53.35 | $53.35 | $52.81 | $53.10 | $46.24 | 28,602 |
| 2016-11-18 | $53.11 | $53.11 | $52.84 | $53.03 | $46.18 | 19,390 |
| 2016-11-17 | $53.01 | $53.01 | $52.75 | $52.89 | $46.05 | 23,286 |
| 2016-11-16 | $52.60 | $52.64 | $51.57 | $52.59 | $45.79 | 18,620 |
| 2016-11-15 | $52.79 | $52.79 | $52.45 | $52.76 | $45.94 | 13,806 |
| 2016-11-14 | $53.36 | $53.36 | $52.44 | $52.76 | $45.94 | 27,454 |
| 2016-11-11 | $52.34 | $52.34 | $51.26 | $52.33 | $45.57 | 13,927 |
| 2016-11-10 | $51.22 | $51.96 | $51.22 | $51.94 | $45.23 | 26,166 |
| 2016-11-09 | $49.30 | $51.12 | $49.30 | $51.00 | $44.41 | 20,294 |
| 2016-11-08 | $50.16 | $50.54 | $50.03 | $50.51 | $43.98 | 10,573 |
| 2016-11-07 | $49.98 | $50.25 | $49.91 | $49.95 | $43.49 | 10,859 |
| 2016-11-04 | $49.64 | $49.97 | $49.64 | $49.75 | $43.32 | 6,704 |
| 2016-11-03 | $50.15 | $50.23 | $49.83 | $49.86 | $43.42 | 3,035 |
| 2016-11-02 | $49.68 | $50.03 | $49.68 | $49.87 | $43.42 | 5,049 |
| 2016-11-01 | $50.25 | $50.25 | $49.83 | $49.97 | $43.51 | 9,470 |
| 2016-10-31 | $50.05 | $50.45 | $50.05 | $50.40 | $43.88 | 7,994 |
| 2016-10-28 | $50.15 | $50.40 | $49.87 | $49.87 | $43.43 | 3,142 |
| 2016-10-27 | $50.86 | $50.86 | $50.00 | $50.09 | $43.62 | 5,360 |
| 2016-10-26 | $50.48 | $50.65 | $50.43 | $50.51 | $43.98 | 4,301 |
| 2016-10-25 | $49.96 | $50.40 | $49.96 | $50.36 | $43.85 | 3,974 |
| 2016-10-24 | $50.85 | $50.85 | $50.12 | $50.23 | $43.74 | 6,539 |
| 2016-10-21 | $50.97 | $50.97 | $49.95 | $50.13 | $43.65 | 9,897 |
| 2016-10-20 | $51.73 | $51.73 | $50.50 | $50.52 | $43.99 | 11,926 |
| 2016-10-19 | $51.58 | $51.72 | $51.55 | $51.66 | $44.98 | 11,287 |
| 2016-10-18 | $53.06 | $53.06 | $51.75 | $51.80 | $45.11 | 12,790 |
| 2016-10-17 | $52.67 | $52.67 | $51.88 | $51.91 | $45.20 | 6,400 |
| 2016-10-14 | $52.13 | $52.25 | $52.01 | $52.03 | $45.31 | 9,286 |
| 2016-10-13 | $52.00 | $52.00 | $51.41 | $51.76 | $45.07 | 8,643 |
| 2016-10-12 | $51.31 | $51.74 | $51.31 | $51.68 | $45.00 | 22,085 |
| 2016-10-11 | $51.17 | $51.50 | $51.01 | $51.17 | $44.56 | 7,387 |
| 2016-10-10 | $51.50 | $51.55 | $51.25 | $51.47 | $44.82 | 8,466 |
| 2016-10-07 | $50.37 | $51.31 | $50.37 | $51.27 | $44.64 | 4,544 |
| 2016-10-06 | $50.87 | $51.01 | $50.30 | $50.49 | $43.96 | 12,575 |
| 2016-10-05 | $50.85 | $50.85 | $50.72 | $50.78 | $44.22 | 15,730 |
| 2016-10-04 | $49.53 | $50.65 | $49.38 | $50.65 | $44.10 | 12,868 |
| 2016-10-03 | $50.16 | $50.16 | $49.60 | $49.87 | $43.43 | 16,022 |
| 2016-09-30 | $50.23 | $50.45 | $50.17 | $50.42 | $43.90 | 10,685 |
| 2016-09-29 | $50.51 | $50.55 | $50.14 | $50.14 | $43.66 | 3,654 |
| 2016-09-28 | $50.06 | $50.61 | $50.04 | $50.61 | $44.07 | 5,050 |
| 2016-09-27 | $49.92 | $50.22 | $49.89 | $50.10 | $43.63 | 5,539 |
| 2016-09-26 | $50.28 | $50.28 | $49.92 | $49.92 | $43.47 | 12,017 |
| 2016-09-23 | $50.69 | $50.69 | $50.30 | $50.32 | $43.82 | 6,977 |
| 2016-09-22 | $50.83 | $50.99 | $50.69 | $50.93 | $44.35 | 13,200 |
| 2016-09-21 | $50.16 | $50.48 | $50.05 | $50.48 | $43.96 | 11,619 |
| 2016-09-20 | $50.28 | $50.28 | $49.84 | $49.86 | $43.42 | 9,999 |
| 2016-09-19 | $49.89 | $49.93 | $49.61 | $49.84 | $43.40 | 27,476 |
| 2016-09-16 | $49.54 | $49.81 | $49.43 | $49.52 | $43.12 | 6,340 |
| 2016-09-15 | $49.74 | $50.18 | $49.72 | $50.13 | $43.44 | 8,957 |
| 2016-09-14 | $51.05 | $51.50 | $49.74 | $49.75 | $43.11 | 15,875 |
| 2016-09-13 | $50.46 | $50.46 | $49.94 | $50.15 | $43.46 | 7,473 |
| 2016-09-12 | $50.37 | $50.67 | $49.94 | $50.67 | $43.91 | 11,012 |
| 2016-09-09 | $50.98 | $50.98 | $50.19 | $50.19 | $43.49 | 28,809 |
| 2016-09-08 | $51.50 | $51.50 | $51.18 | $51.18 | $44.35 | 27,559 |
| 2016-09-07 | $51.48 | $51.50 | $51.23 | $51.49 | $44.62 | 16,163 |
| 2016-09-06 | $51.33 | $51.33 | $51.00 | $51.26 | $44.42 | 17,360 |
| 2016-09-02 | $51.26 | $51.26 | $50.98 | $51.19 | $44.36 | 3,533 |
| 2016-09-01 | $51.34 | $51.34 | $50.71 | $50.95 | $44.15 | 265,862 |
| 2016-08-31 | $51.05 | $51.14 | $50.84 | $51.11 | $44.29 | 18,524 |
| 2016-08-30 | $50.98 | $51.10 | $50.81 | $51.10 | $44.28 | 16,471 |
| 2016-08-29 | $50.38 | $50.91 | $50.38 | $50.82 | $44.04 | 227,747 |
| 2016-08-26 | $50.54 | $50.69 | $50.11 | $50.39 | $43.67 | 3,878 |
| 2016-08-25 | $50.38 | $50.51 | $50.38 | $50.51 | $43.77 | 790 |
| 2016-08-24 | $50.13 | $50.16 | $50.04 | $50.14 | $43.45 | 4,322 |
| 2016-08-23 | $50.24 | $50.27 | $50.18 | $50.19 | $43.49 | 2,631 |
| 2016-08-22 | $50.31 | $50.33 | $50.14 | $50.33 | $43.61 | 1,711 |
| 2016-08-19 | $50.45 | $50.45 | $50.20 | $50.32 | $43.60 | 3,302 |
| 2016-08-18 | $50.47 | $50.47 | $50.24 | $50.43 | $43.70 | 5,296 |
| 2016-08-17 | $50.54 | $50.54 | $50.09 | $50.19 | $43.49 | 4,748 |
| 2016-08-16 | $50.74 | $50.74 | $50.30 | $50.30 | $43.59 | 17,229 |
| 2016-08-15 | $50.61 | $50.61 | $50.38 | $50.59 | $43.84 | 90,645 |
| 2016-08-12 | $50.46 | $50.60 | $50.33 | $50.33 | $43.61 | 8,994 |
| 2016-08-11 | $50.65 | $50.65 | $50.46 | $50.55 | $43.81 | 6,790 |
| 2016-08-10 | $50.83 | $50.83 | $50.50 | $50.63 | $43.87 | 2,233 |
| 2016-08-09 | $50.60 | $50.79 | $50.55 | $50.79 | $44.01 | 8,983 |
| 2016-08-08 | $50.76 | $50.76 | $50.51 | $50.58 | $43.83 | 4,430 |
| 2016-08-05 | $50.06 | $50.60 | $49.80 | $50.60 | $43.85 | 6,904 |
| 2016-08-04 | $50.10 | $50.24 | $50.01 | $50.01 | $43.34 | 2,487 |
| 2016-08-03 | $49.80 | $50.06 | $49.80 | $49.91 | $43.25 | 2,788 |
| 2016-08-02 | $49.94 | $49.94 | $49.63 | $49.66 | $43.03 | 5,201 |
| 2016-08-01 | $50.01 | $50.01 | $49.76 | $49.76 | $43.12 | 11,903 |
| 2016-07-29 | $49.99 | $50.14 | $49.88 | $49.93 | $43.27 | 5,133 |
| 2016-07-28 | $50.20 | $50.20 | $50.01 | $50.13 | $43.44 | 2,876 |
| 2016-07-27 | $50.12 | $50.12 | $49.77 | $49.95 | $43.28 | 2,250 |
| 2016-07-26 | $50.24 | $50.24 | $49.78 | $49.78 | $43.14 | 3,446 |
| 2016-07-25 | $49.87 | $50.16 | $49.85 | $49.93 | $43.27 | 5,118 |
| 2016-07-22 | $49.85 | $50.15 | $49.63 | $50.07 | $43.39 | 6,101 |
| 2016-07-21 | $49.46 | $49.62 | $49.43 | $49.57 | $42.95 | 2,952 |
| 2016-07-20 | $49.33 | $49.99 | $49.33 | $49.81 | $43.16 | 6,829 |
| 2016-07-19 | $49.79 | $49.79 | $49.29 | $49.50 | $42.89 | 5,160 |
| 2016-07-18 | $49.74 | $50.04 | $49.61 | $49.65 | $43.03 | 5,219 |
| 2016-07-15 | $50.07 | $50.09 | $49.87 | $49.87 | $43.22 | 2,889 |
| 2016-07-14 | $50.10 | $50.21 | $50.04 | $50.18 | $43.48 | 5,386 |
| 2016-07-13 | $50.27 | $50.27 | $49.90 | $49.96 | $43.29 | 54,143 |
| 2016-07-12 | $50.38 | $50.38 | $49.96 | $50.06 | $43.38 | 9,236 |
| 2016-07-11 | $50.00 | $50.06 | $49.90 | $50.06 | $43.38 | 3,397 |
| 2016-07-08 | $49.65 | $49.83 | $49.65 | $49.83 | $43.18 | 4,488 |
| 2016-07-07 | $49.29 | $49.49 | $49.08 | $49.11 | $42.56 | 3,580 |
| 2016-07-06 | $49.29 | $49.50 | $48.95 | $49.50 | $42.89 | 1,526 |
| 2016-07-05 | $50.48 | $50.48 | $49.30 | $49.37 | $42.78 | 2,532 |
| 2016-07-01 | $49.76 | $50.06 | $49.69 | $49.92 | $43.26 | 4,137 |
| 2016-06-30 | $49.05 | $49.99 | $49.05 | $49.99 | $43.32 | 6,102 |
| 2016-06-29 | $48.46 | $48.77 | $48.23 | $48.70 | $42.20 | 3,646 |
| 2016-06-28 | $47.44 | $47.87 | $47.42 | $47.84 | $41.46 | 5,845 |
| 2016-06-27 | $47.02 | $47.22 | $46.62 | $46.73 | $40.49 | 38,841 |
| 2016-06-24 | $48.64 | $48.64 | $47.01 | $47.54 | $41.19 | 11,611 |
| 2016-06-23 | $48.60 | $49.00 | $48.60 | $49.00 | $42.46 | 8,653 |
| 2016-06-22 | $48.47 | $48.58 | $48.33 | $48.39 | $41.93 | 15,803 |
| 2016-06-21 | $47.96 | $48.41 | $47.96 | $48.28 | $41.84 | 2,867 |
| 2016-06-20 | $48.74 | $48.74 | $48.03 | $48.07 | $41.65 | 9,129 |
| 2016-06-17 | $47.93 | $47.93 | $47.67 | $47.85 | $41.46 | 2,080 |
| 2016-06-16 | $47.84 | $48.30 | $47.83 | $48.23 | $41.58 | 7,050 |
| 2016-06-15 | $48.41 | $48.41 | $47.93 | $47.93 | $41.32 | 2,655 |
| 2016-06-14 | $48.56 | $48.56 | $48.25 | $48.33 | $41.67 | 3,174 |
| 2016-06-13 | $49.03 | $49.25 | $48.55 | $48.57 | $41.88 | 1,555 |
| 2016-06-10 | $49.84 | $49.84 | $49.10 | $49.21 | $42.43 | 8,149 |
| 2016-06-09 | $49.50 | $49.57 | $49.38 | $49.57 | $42.74 | 6,842 |
| 2016-06-08 | $49.04 | $49.49 | $49.04 | $49.43 | $42.62 | 6,663 |
| 2016-06-07 | $49.13 | $49.33 | $49.13 | $49.16 | $42.39 | 11,477 |
| 2016-06-06 | $49.68 | $49.68 | $49.25 | $49.27 | $42.48 | 11,996 |
| 2016-06-03 | $49.34 | $49.42 | $49.02 | $49.34 | $42.54 | 13,605 |
| 2016-06-02 | $49.51 | $49.56 | $49.41 | $49.56 | $42.73 | 2,450 |
| 2016-06-01 | $49.73 | $49.73 | $49.33 | $49.61 | $42.77 | 6,823 |
| 2016-05-31 | $49.50 | $49.65 | $49.25 | $49.53 | $42.71 | 16,322 |
| 2016-05-27 | $49.34 | $49.40 | $49.29 | $49.38 | $42.58 | 4,632 |
| 2016-05-26 | $49.08 | $49.16 | $49.05 | $49.14 | $42.37 | 2,559 |
| 2016-05-25 | $49.50 | $49.50 | $49.17 | $49.28 | $42.49 | 6,266 |
| 2016-05-24 | $48.64 | $49.40 | $48.64 | $49.40 | $42.59 | 14,021 |
| 2016-05-23 | $48.90 | $48.90 | $48.59 | $48.68 | $41.97 | 3,366 |
| 2016-05-20 | $48.70 | $49.12 | $48.70 | $48.92 | $42.18 | 11,473 |
| 2016-05-19 | $48.80 | $48.80 | $48.32 | $48.46 | $41.78 | 3,218 |
| 2016-05-18 | $48.03 | $48.89 | $48.02 | $48.80 | $42.08 | 3,437 |
| 2016-05-17 | $48.99 | $48.99 | $48.22 | $48.27 | $41.62 | 6,966 |
| 2016-05-16 | $48.56 | $49.04 | $48.56 | $48.87 | $42.14 | 10,614 |
| 2016-05-13 | $49.07 | $49.13 | $48.73 | $48.90 | $42.16 | 2,872 |
| 2016-05-12 | $48.98 | $48.98 | $48.68 | $48.94 | $42.19 | 7,043 |
| 2016-05-11 | $48.84 | $49.12 | $48.66 | $48.67 | $41.96 | 4,007 |
| 2016-05-10 | $48.49 | $48.89 | $48.49 | $48.89 | $42.15 | 8,471 |
| 2016-05-09 | $48.13 | $48.48 | $48.13 | $48.34 | $41.68 | 5,813 |
| 2016-05-06 | $48.01 | $48.24 | $48.01 | $48.13 | $41.50 | 3,297 |
| 2016-05-05 | $48.36 | $48.48 | $48.09 | $48.20 | $41.56 | 9,559 |
| 2016-05-04 | $47.48 | $47.89 | $47.46 | $47.76 | $41.18 | 7,596 |
| 2016-05-03 | $47.57 | $48.04 | $47.57 | $48.02 | $41.40 | 19,572 |
| 2016-05-02 | $47.79 | $48.07 | $47.65 | $48.00 | $41.39 | 25,205 |
| 2016-04-29 | $47.34 | $47.62 | $47.16 | $47.60 | $41.04 | 13,138 |
| 2016-04-28 | $48.00 | $48.00 | $47.35 | $47.41 | $40.88 | 28,174 |
| 2016-04-27 | $47.86 | $48.11 | $47.81 | $48.02 | $41.40 | 12,578 |
| 2016-04-26 | $47.99 | $48.09 | $47.72 | $47.79 | $41.21 | 164,092 |
| 2016-04-25 | $48.06 | $48.06 | $47.51 | $47.85 | $41.26 | 20,728 |
| 2016-04-22 | $47.72 | $48.12 | $47.50 | $48.04 | $41.42 | 5,501 |
| 2016-04-21 | $48.73 | $48.73 | $47.58 | $47.66 | $41.09 | 8,399 |
| 2016-04-20 | $48.98 | $49.04 | $48.62 | $48.82 | $42.09 | 9,914 |
| 2016-04-19 | $49.00 | $49.18 | $48.78 | $48.86 | $42.13 | 5,148 |
| 2016-04-18 | $48.59 | $48.82 | $48.59 | $48.81 | $42.09 | 9,543 |
| 2016-04-15 | $48.45 | $48.89 | $48.38 | $48.67 | $41.96 | 9,795 |
| 2016-04-14 | $48.97 | $48.97 | $48.54 | $48.65 | $41.95 | 9,910 |
| 2016-04-13 | $48.62 | $48.92 | $48.44 | $48.89 | $42.15 | 4,729 |
| 2016-04-12 | $48.10 | $48.64 | $47.98 | $48.55 | $41.86 | 7,389 |
| 2016-04-11 | $48.31 | $48.45 | $48.05 | $48.12 | $41.49 | 16,774 |
| 2016-04-08 | $48.28 | $48.36 | $48.01 | $48.19 | $41.55 | 17,183 |
| 2016-04-07 | $48.03 | $48.16 | $47.80 | $48.03 | $41.41 | 7,264 |
| 2016-04-06 | $48.39 | $48.55 | $48.15 | $48.44 | $41.77 | 46,781 |
| 2016-04-05 | $48.96 | $49.03 | $48.50 | $48.53 | $41.84 | 4,170 |
| 2016-04-04 | $49.95 | $49.95 | $49.03 | $49.11 | $42.34 | 12,082 |
| 2016-04-01 | $49.00 | $49.70 | $48.87 | $49.70 | $42.85 | 9,047 |
| 2016-03-31 | $49.37 | $49.37 | $49.05 | $49.13 | $42.36 | 7,121 |
| 2016-03-30 | $49.18 | $49.43 | $48.86 | $49.32 | $42.52 | 7,002 |
| 2016-03-29 | $48.79 | $49.08 | $48.75 | $49.08 | $42.32 | 5,253 |
| 2016-03-28 | $48.56 | $48.87 | $48.50 | $48.80 | $42.08 | 73,647 |
| 2016-03-24 | $48.60 | $48.60 | $48.13 | $48.29 | $41.64 | 21,376 |
| 2016-03-23 | $48.80 | $48.92 | $48.70 | $48.80 | $42.08 | 3,312 |
| 2016-03-22 | $48.91 | $49.08 | $48.65 | $48.83 | $42.10 | 105,836 |
| 2016-03-21 | $48.70 | $48.99 | $48.67 | $48.82 | $42.09 | 146,909 |
| 2016-03-18 | $48.94 | $48.94 | $48.50 | $48.79 | $42.07 | 8,494 |
| 2016-03-17 | $48.32 | $48.90 | $48.32 | $48.89 | $42.05 | 16,209 |
| 2016-03-16 | $48.13 | $48.32 | $48.10 | $48.20 | $41.46 | 5,329 |
| 2016-03-15 | $47.68 | $48.10 | $47.51 | $48.06 | $41.34 | 9,737 |
| 2016-03-14 | $48.02 | $48.02 | $47.70 | $47.92 | $41.21 | 9,608 |
| 2016-03-11 | $47.48 | $48.10 | $47.48 | $48.10 | $41.37 | 12,614 |
| 2016-03-10 | $47.64 | $47.64 | $47.00 | $47.22 | $40.61 | 70,882 |
| 2016-03-09 | $47.33 | $47.48 | $47.16 | $47.33 | $40.71 | 11,111 |
| 2016-03-08 | $47.20 | $47.53 | $47.06 | $47.29 | $40.68 | 42,204 |
| 2016-03-07 | $47.48 | $47.49 | $47.23 | $47.39 | $40.76 | 110,776 |
| 2016-03-04 | $47.62 | $47.62 | $47.13 | $47.56 | $40.90 | 27,415 |
| 2016-03-03 | $47.67 | $47.67 | $47.30 | $47.50 | $40.85 | 7,446 |
| 2016-03-02 | $47.16 | $47.42 | $47.15 | $47.42 | $40.78 | 24,678 |
| 2016-03-01 | $46.34 | $47.41 | $46.34 | $47.08 | $40.49 | 44,046 |
| 2016-02-29 | $46.80 | $46.80 | $46.20 | $46.22 | $39.75 | 28,126 |
| 2016-02-26 | $47.35 | $47.35 | $46.57 | $46.59 | $40.07 | 316,663 |
| 2016-02-25 | $46.73 | $46.87 | $46.48 | $46.87 | $40.31 | 92,499 |
| 2016-02-24 | $46.05 | $46.35 | $45.70 | $46.34 | $39.85 | 9,668 |
| 2016-02-23 | $46.52 | $46.52 | $46.08 | $46.08 | $39.63 | 5,508 |
| 2016-02-22 | $46.78 | $46.80 | $46.36 | $46.55 | $40.04 | 14,666 |
| 2016-02-19 | $46.16 | $46.41 | $46.16 | $46.35 | $39.86 | 3,811 |
| 2016-02-18 | $46.31 | $46.38 | $46.10 | $46.24 | $39.77 | 4,444 |
| 2016-02-17 | $46.09 | $46.27 | $46.03 | $46.15 | $39.69 | 16,964 |
| 2016-02-16 | $46.44 | $46.44 | $45.50 | $45.76 | $39.36 | 42,762 |
| 2016-02-12 | $44.75 | $45.74 | $44.75 | $45.74 | $39.34 | 18,558 |
| 2016-02-11 | $44.00 | $44.76 | $44.00 | $44.49 | $38.26 | 19,308 |
| 2016-02-10 | $45.84 | $45.98 | $45.30 | $45.30 | $38.96 | 5,987 |
| 2016-02-09 | $45.49 | $45.74 | $45.33 | $45.66 | $39.27 | 33,895 |
| 2016-02-08 | $45.16 | $45.24 | $44.64 | $45.24 | $38.91 | 11,756 |
| 2016-02-05 | $45.38 | $45.41 | $45.17 | $45.27 | $38.93 | 3,323 |
| 2016-02-04 | $45.40 | $45.70 | $45.21 | $45.36 | $39.01 | 4,426 |
| 2016-02-03 | $46.11 | $46.11 | $44.98 | $45.61 | $39.23 | 16,183 |
| 2016-02-02 | $46.24 | $46.24 | $45.52 | $45.86 | $39.44 | 23,186 |
| 2016-02-01 | $46.05 | $46.43 | $45.75 | $46.43 | $39.93 | 111,913 |
| 2016-01-29 | $45.35 | $46.05 | $45.16 | $46.05 | $39.61 | 15,907 |
| 2016-01-28 | $44.84 | $45.38 | $44.69 | $45.15 | $38.84 | 12,990 |
| 2016-01-27 | $44.89 | $45.18 | $44.53 | $44.53 | $38.30 | 20,246 |
| 2016-01-26 | $44.20 | $44.86 | $44.20 | $44.75 | $38.49 | 9,892 |
| 2016-01-25 | $44.46 | $44.68 | $44.22 | $44.32 | $38.12 | 8,905 |
| 2016-01-22 | $44.66 | $44.85 | $44.43 | $44.84 | $38.57 | 11,908 |
| 2016-01-21 | $43.91 | $44.49 | $43.91 | $44.11 | $37.94 | 8,933 |
| 2016-01-20 | $44.12 | $44.74 | $43.36 | $44.15 | $37.97 | 262,786 |
| 2016-01-19 | $45.04 | $45.19 | $44.46 | $44.73 | $38.47 | 77,411 |
| 2016-01-15 | $44.90 | $45.06 | $44.24 | $44.70 | $38.45 | 8,582 |
| 2016-01-14 | $44.93 | $45.78 | $44.75 | $45.78 | $39.37 | 29,124 |
| 2016-01-13 | $45.59 | $46.74 | $44.72 | $45.01 | $38.71 | 19,575 |
| 2016-01-12 | $45.81 | $45.81 | $45.06 | $45.70 | $39.31 | 7,230 |
| 2016-01-11 | $45.67 | $45.67 | $45.02 | $45.49 | $39.12 | 14,586 |
| 2016-01-08 | $46.43 | $46.43 | $45.40 | $45.40 | $39.04 | 6,394 |
| 2016-01-07 | $45.54 | $46.37 | $45.36 | $45.68 | $39.29 | 38,469 |
| 2016-01-06 | $46.79 | $46.84 | $46.31 | $46.68 | $40.15 | 32,935 |
| 2016-01-05 | $47.21 | $47.22 | $46.84 | $47.20 | $40.60 | 8,447 |
| 2016-01-04 | $47.51 | $49.76 | $46.35 | $46.63 | $40.11 | 26,342 |
| 2015-12-31 | $48.60 | $48.60 | $47.87 | $48.06 | $41.34 | 15,935 |
| 2015-12-30 | $49.02 | $49.02 | $48.48 | $48.62 | $41.82 | 7,397 |
| 2015-12-29 | $48.71 | $48.83 | $48.32 | $48.80 | $41.97 | 28,231 |
| 2015-12-28 | $49.00 | $49.00 | $47.96 | $48.37 | $41.60 | 35,163 |
| 2015-12-24 | $48.00 | $48.40 | $47.97 | $48.17 | $41.43 | 4,943 |
| 2015-12-23 | $48.17 | $48.17 | $47.72 | $48.11 | $41.34 | 40,472 |
| 2015-12-22 | $47.24 | $47.84 | $46.94 | $47.84 | $41.11 | 284,795 |
| 2015-12-21 | $47.11 | $47.13 | $46.61 | $47.13 | $40.50 | 95,426 |
| 2015-12-18 | $47.20 | $47.32 | $46.66 | $46.89 | $40.29 | 34,929 |
| 2015-12-17 | $48.20 | $48.25 | $47.69 | $47.89 | $40.87 | 51,295 |
| 2015-12-16 | $47.75 | $48.50 | $47.73 | $48.27 | $41.19 | 35,888 |
| 2015-12-15 | $47.70 | $48.02 | $47.58 | $47.89 | $40.87 | 11,086 |
| 2015-12-14 | $47.27 | $47.58 | $47.18 | $47.54 | $40.57 | 54,239 |
| 2015-12-11 | $47.35 | $47.48 | $47.10 | $47.38 | $40.43 | 7,433 |
| 2015-12-10 | $48.39 | $48.39 | $47.81 | $48.01 | $40.97 | 14,952 |
| 2015-12-09 | $48.36 | $48.92 | $48.05 | $48.21 | $41.14 | 12,922 |
| 2015-12-08 | $49.44 | $49.44 | $48.64 | $48.87 | $41.70 | 7,956 |
| 2015-12-07 | $49.42 | $49.42 | $48.84 | $49.18 | $41.97 | 28,285 |
| 2015-12-04 | $48.52 | $49.20 | $48.42 | $49.10 | $41.90 | 38,751 |
| 2015-12-03 | $49.09 | $49.09 | $47.91 | $47.99 | $40.95 | 16,993 |
| 2015-12-02 | $49.31 | $49.31 | $48.64 | $48.64 | $41.51 | 20,421 |
| 2015-12-01 | $48.62 | $49.11 | $48.62 | $49.11 | $41.91 | 12,902 |
| 2015-11-30 | $48.91 | $48.96 | $48.52 | $48.61 | $41.48 | 10,261 |
| 2015-11-27 | $48.46 | $48.52 | $48.35 | $48.52 | $41.40 | 902 |
| 2015-11-25 | $48.79 | $48.79 | $48.35 | $48.47 | $41.36 | 31,552 |
| 2015-11-24 | $48.97 | $48.97 | $48.39 | $48.68 | $41.54 | 14,482 |
| 2015-11-23 | $48.70 | $48.93 | $48.63 | $48.83 | $41.67 | 20,199 |
| 2015-11-20 | $48.80 | $48.94 | $48.58 | $48.70 | $41.56 | 28,808 |
| 2015-11-19 | $48.45 | $48.45 | $48.25 | $48.39 | $41.30 | 27,343 |
| 2015-11-18 | $47.65 | $48.26 | $47.65 | $48.25 | $41.17 | 224,367 |
| 2015-11-17 | $48.02 | $48.02 | $47.58 | $47.58 | $40.60 | 17,653 |
| 2015-11-16 | $46.95 | $47.79 | $46.85 | $47.65 | $40.67 | 15,549 |
| 2015-11-13 | $47.75 | $47.79 | $47.25 | $47.32 | $40.38 | 14,703 |
| 2015-11-12 | $48.61 | $48.61 | $47.62 | $47.62 | $40.64 | 12,190 |
| 2015-11-11 | $48.35 | $48.66 | $48.35 | $48.48 | $41.37 | 13,604 |
| 2015-11-10 | $48.25 | $48.52 | $48.20 | $48.31 | $41.23 | 16,848 |
| 2015-11-09 | $48.71 | $48.73 | $48.02 | $48.25 | $41.17 | 15,154 |
| 2015-11-06 | $48.90 | $48.90 | $48.18 | $48.66 | $41.52 | 8,795 |
| 2015-11-05 | $48.36 | $48.51 | $48.17 | $48.34 | $41.25 | 7,406 |
| 2015-11-04 | $48.49 | $48.49 | $48.11 | $48.35 | $41.26 | 12,666 |
| 2015-11-03 | $48.75 | $48.75 | $48.36 | $48.41 | $41.31 | 26,472 |
| 2015-11-02 | $48.51 | $49.99 | $48.20 | $48.52 | $41.40 | 24,891 |
| 2015-10-30 | $49.23 | $49.23 | $48.22 | $48.22 | $41.15 | 16,230 |
| 2015-10-29 | $49.07 | $49.07 | $48.77 | $49.01 | $41.82 | 31,513 |
| 2015-10-28 | $48.56 | $48.93 | $48.43 | $48.93 | $41.75 | 27,761 |
| 2015-10-27 | $48.72 | $50.97 | $48.25 | $48.37 | $41.28 | 367,273 |
| 2015-10-26 | $48.69 | $48.75 | $48.32 | $48.70 | $41.56 | 165,945 |
| 2015-10-23 | $48.93 | $48.93 | $48.28 | $48.58 | $41.45 | 30,285 |
| 2015-10-22 | $48.37 | $48.67 | $48.26 | $48.59 | $41.46 | 15,712 |
| 2015-10-21 | $48.32 | $48.51 | $48.09 | $48.09 | $41.04 | 15,000 |
| 2015-10-20 | $47.82 | $48.18 | $47.81 | $48.10 | $41.05 | 17,852 |
| 2015-10-19 | $47.51 | $47.60 | $47.35 | $47.59 | $40.61 | 19,028 |
| 2015-10-16 | $47.47 | $47.52 | $47.14 | $47.50 | $40.53 | 27,853 |
| 2015-10-15 | $47.51 | $47.51 | $46.57 | $47.09 | $40.18 | 12,037 |
| 2015-10-14 | $47.20 | $47.20 | $46.34 | $46.49 | $39.67 | 24,596 |
| 2015-10-13 | $47.04 | $47.28 | $46.78 | $47.00 | $40.11 | 354,114 |
| 2015-10-12 | $46.96 | $47.14 | $46.90 | $47.12 | $40.21 | 83,161 |
| 2015-10-09 | $46.94 | $47.15 | $46.76 | $46.87 | $40.00 | 24,044 |
| 2015-10-08 | $46.61 | $46.96 | $46.54 | $46.96 | $40.07 | 6,556 |
| 2015-10-07 | $45.96 | $46.44 | $45.96 | $46.44 | $39.63 | 1,859 |
| 2015-10-06 | $46.06 | $46.30 | $45.77 | $45.85 | $39.13 | 86,193 |
| 2015-10-05 | $45.95 | $46.15 | $45.69 | $46.12 | $39.36 | 68,212 |
| 2015-10-02 | $44.91 | $45.46 | $44.68 | $45.41 | $38.75 | 2,254 |
| 2015-10-01 | $45.77 | $45.77 | $44.90 | $45.09 | $38.48 | 9,825 |
| 2015-09-30 | $45.25 | $45.66 | $45.25 | $45.64 | $38.95 | 4,520 |
| 2015-09-29 | $45.14 | $45.16 | $44.94 | $45.16 | $38.54 | 3,668 |
| 2015-09-28 | $45.53 | $45.53 | $45.00 | $45.16 | $38.53 | 3,909 |
| 2015-09-25 | $46.02 | $46.05 | $45.61 | $45.83 | $39.11 | 3,250 |
| 2015-09-24 | $44.94 | $45.66 | $44.94 | $45.56 | $38.88 | 6,918 |
| 2015-09-23 | $45.39 | $45.52 | $45.24 | $45.44 | $38.78 | 5,350 |
| 2015-09-22 | $45.69 | $45.69 | $45.10 | $45.25 | $38.61 | 2,971 |
| 2015-09-21 | $47.15 | $47.15 | $45.52 | $45.70 | $39.00 | 4,207 |
| 2015-09-18 | $45.42 | $45.42 | $45.16 | $45.16 | $38.53 | 2,181 |
| 2015-09-17 | $46.21 | $46.40 | $45.93 | $45.96 | $39.14 | 9,708 |
| 2015-09-16 | $45.80 | $45.97 | $45.80 | $45.97 | $39.15 | 11,599 |
| 2015-09-15 | $45.36 | $45.36 | $45.36 | $45.36 | $38.63 | 179 |
| 2015-09-14 | $45.53 | $45.53 | $45.30 | $45.36 | $38.63 | 7,749 |
| 2015-09-11 | $45.44 | $45.47 | $45.34 | $45.37 | $38.64 | 3,689 |
| 2015-09-10 | $45.00 | $45.42 | $45.00 | $45.03 | $38.35 | 4,301 |
| 2015-09-09 | $45.55 | $45.55 | $45.21 | $45.30 | $38.58 | 1,575 |
| 2015-09-08 | $45.78 | $45.78 | $44.91 | $45.43 | $38.69 | 7,633 |