Coca-Cola Femsa S.A.B. DE C.V. (KOF) Exchange: NYSE
Data as of May 2, 2025
$97.68 ($-0.73) -0.74%
Coca-Cola Femsa S.A.B. DE C.V. - Daily Information
Click for more stock information on Coca-Cola Femsa S.A.B. DE C.V..| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $98.00 |
| Previous Close | $97.68 |
| High | $99.18 |
| Low | $97.65 |
| Adjusted Open | $98.00 |
| Previous Adjusted Close | $97.68 |
| Adjusted High | $99.18 |
| Adjusted Low | $97.65 |
About Coca-Cola Femsa S.A.B. DE C.V. (KOF)
Coca-Cola FEMSA, S.A.B. de C.V. (KOF) is the largest franchise bottler for Coca-Cola products in the world. It is headquartered in Monterrey, Mexico, and it has numerous worldwide operations. Coca-Cola FEMSA was formed after the merger between FEMSA and Coca-Cola Company in the year 2000. Since then, the company has become an international giant in the production, distribution and sale of its products. Over the years, the company has grown to include over 345,000 employees and has operations in 10 countries such as Mexico, the Philippines and Colombia. Through the years, Coca-Cola FEMSA had also pushed to make its bottles more environmentally friendly and to reduce plastic use in its operations.
Invest in Coca-Cola Femsa S.A.B. DE C.V. (KOF)
Historical Stock Data for Coca-Cola Femsa S.A.B. DE C.V. (KOF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $98.00 | $99.18 | $97.65 | $97.68 | $97.68 | 150,550 |
| 2025-04-24 | $98.00 | $100.05 | $97.67 | $98.41 | $98.41 | 223,480 |
| 2025-04-23 | $98.18 | $101.74 | $97.42 | $97.67 | $97.67 | 240,466 |
| 2025-04-22 | $96.26 | $97.19 | $95.68 | $96.73 | $96.73 | 144,185 |
| 2025-04-21 | $96.50 | $96.58 | $95.21 | $96.40 | $95.53 | 84,753 |
| 2025-04-17 | $94.91 | $96.86 | $94.91 | $96.50 | $96.50 | 133,703 |
| 2025-04-16 | $94.85 | $95.92 | $94.22 | $94.76 | $94.76 | 173,228 |
| 2025-04-15 | $94.00 | $95.92 | $93.59 | $94.56 | $94.56 | 163,039 |
| 2025-04-14 | $93.59 | $95.93 | $93.59 | $94.42 | $94.42 | 198,182 |
| 2025-04-11 | $94.96 | $95.27 | $92.16 | $93.49 | $93.49 | 205,634 |
| 2025-04-10 | $94.11 | $95.23 | $92.17 | $94.13 | $94.13 | 272,698 |
| 2025-04-09 | $88.96 | $95.55 | $88.20 | $94.98 | $94.98 | 520,829 |
| 2025-04-08 | $90.81 | $92.46 | $88.17 | $89.50 | $89.50 | 305,191 |
| 2025-04-07 | $89.50 | $92.40 | $88.39 | $89.40 | $89.40 | 184,640 |
| 2025-04-04 | $95.27 | $96.15 | $92.74 | $92.84 | $92.84 | 181,766 |
| 2025-04-03 | $95.05 | $98.87 | $94.98 | $96.88 | $96.88 | 308,655 |
| 2025-04-02 | $93.74 | $95.35 | $93.74 | $95.06 | $95.06 | 144,233 |
| 2025-04-01 | $91.76 | $94.04 | $91.12 | $93.71 | $93.71 | 184,239 |
| 2025-03-31 | $91.73 | $92.62 | $91.16 | $91.29 | $91.29 | 113,022 |
| 2025-03-28 | $91.57 | $92.57 | $90.88 | $92.30 | $92.30 | 222,630 |
| 2025-03-27 | $91.27 | $91.70 | $90.53 | $91.21 | $91.21 | 138,610 |
| 2025-03-26 | $89.09 | $91.16 | $89.09 | $90.93 | $90.93 | 167,812 |
| 2025-03-25 | $88.50 | $89.91 | $88.07 | $89.54 | $89.54 | 140,067 |
| 2025-03-24 | $88.62 | $89.49 | $87.58 | $88.04 | $88.04 | 146,601 |
| 2025-03-21 | $90.13 | $90.72 | $87.99 | $88.77 | $88.77 | 388,655 |
| 2025-03-20 | $88.85 | $91.01 | $88.38 | $90.47 | $90.47 | 194,962 |
| 2025-03-19 | $89.05 | $89.93 | $88.46 | $89.12 | $89.12 | 86,506 |
| 2025-03-18 | $89.41 | $89.87 | $88.78 | $89.58 | $89.58 | 154,219 |
| 2025-03-17 | $88.38 | $89.73 | $88.17 | $89.10 | $89.10 | 138,177 |
| 2025-03-14 | $88.14 | $89.59 | $87.75 | $89.01 | $89.01 | 125,268 |
| 2025-03-13 | $87.70 | $88.73 | $87.47 | $87.64 | $87.64 | 93,898 |
| 2025-03-12 | $86.16 | $88.52 | $85.66 | $87.90 | $87.90 | 162,640 |
| 2025-03-11 | $84.60 | $86.46 | $84.00 | $85.89 | $85.89 | 134,635 |
| 2025-03-10 | $86.40 | $87.07 | $84.07 | $84.95 | $84.95 | 188,458 |
| 2025-03-07 | $87.24 | $87.81 | $86.01 | $86.09 | $86.09 | 99,066 |
| 2025-03-06 | $86.85 | $88.00 | $86.43 | $87.49 | $87.49 | 243,505 |
| 2025-03-05 | $88.47 | $89.23 | $87.17 | $87.29 | $87.29 | 166,580 |
| 2025-03-04 | $86.90 | $88.20 | $85.24 | $87.72 | $87.72 | 244,578 |
| 2025-03-03 | $89.39 | $90.65 | $86.71 | $87.01 | $87.01 | 159,588 |
| 2025-02-28 | $89.20 | $89.50 | $87.60 | $89.14 | $89.14 | 323,723 |
| 2025-02-27 | $86.50 | $89.31 | $86.19 | $88.84 | $88.84 | 209,779 |
| 2025-02-26 | $88.13 | $88.13 | $86.38 | $86.59 | $86.59 | 215,753 |
| 2025-02-25 | $88.78 | $89.37 | $87.01 | $87.73 | $87.73 | 316,229 |
| 2025-02-24 | $88.50 | $88.92 | $86.61 | $88.34 | $88.34 | 250,352 |
| 2025-02-21 | $84.80 | $88.95 | $84.06 | $88.39 | $88.39 | 325,709 |
| 2025-02-20 | $84.52 | $84.94 | $83.30 | $84.94 | $84.94 | 226,014 |
| 2025-02-19 | $84.88 | $85.00 | $83.58 | $84.56 | $84.56 | 144,634 |
| 2025-02-18 | $83.59 | $85.28 | $83.16 | $85.27 | $85.27 | 223,225 |
| 2025-02-14 | $84.50 | $85.28 | $83.85 | $83.97 | $83.97 | 185,325 |
| 2025-02-13 | $82.93 | $84.90 | $81.70 | $84.39 | $84.39 | 264,631 |
| 2025-02-12 | $78.93 | $83.27 | $78.71 | $82.91 | $82.91 | 283,338 |
| 2025-02-11 | $78.86 | $79.34 | $77.50 | $79.24 | $79.24 | 256,026 |
| 2025-02-10 | $78.00 | $78.85 | $77.27 | $78.73 | $78.73 | 133,857 |
| 2025-02-07 | $78.45 | $78.45 | $77.15 | $77.79 | $77.79 | 93,670 |
| 2025-02-06 | $78.30 | $79.38 | $77.93 | $78.24 | $78.24 | 191,900 |
| 2025-02-05 | $77.71 | $78.29 | $77.39 | $77.94 | $77.94 | 118,342 |
| 2025-02-04 | $77.92 | $78.77 | $76.63 | $77.65 | $77.65 | 183,373 |
| 2025-02-03 | $76.89 | $78.62 | $76.36 | $77.28 | $77.28 | 155,211 |
| 2025-01-31 | $79.18 | $80.45 | $78.35 | $78.49 | $78.49 | 177,665 |
| 2025-01-30 | $79.24 | $81.25 | $78.98 | $79.76 | $79.76 | 199,445 |
| 2025-01-29 | $77.89 | $79.85 | $77.47 | $78.98 | $78.98 | 257,140 |
| 2025-01-28 | $77.67 | $78.42 | $75.91 | $77.62 | $77.62 | 234,736 |
| 2025-01-27 | $76.65 | $77.95 | $76.07 | $77.74 | $77.74 | 240,355 |
| 2025-01-24 | $75.45 | $76.97 | $75.26 | $76.36 | $76.36 | 158,503 |
| 2025-01-23 | $75.18 | $75.96 | $74.76 | $75.00 | $75.00 | 143,628 |
| 2025-01-22 | $75.50 | $75.95 | $72.68 | $75.28 | $75.28 | 473,342 |
| 2025-01-21 | $76.30 | $76.94 | $75.19 | $75.55 | $75.55 | 288,343 |
| 2025-01-17 | $76.58 | $77.58 | $75.76 | $76.22 | $76.22 | 130,652 |
| 2025-01-16 | $76.21 | $76.60 | $75.06 | $76.33 | $76.33 | 103,132 |
| 2025-01-15 | $78.00 | $78.00 | $76.01 | $76.43 | $76.43 | 115,744 |
| 2025-01-14 | $76.30 | $77.62 | $76.04 | $76.73 | $76.73 | 133,120 |
| 2025-01-13 | $74.00 | $77.00 | $73.90 | $75.76 | $75.76 | 188,676 |
| 2025-01-10 | $75.43 | $75.71 | $74.44 | $74.50 | $74.50 | 160,431 |
| 2025-01-08 | $75.73 | $76.29 | $75.06 | $76.10 | $76.10 | 164,176 |
| 2025-01-07 | $76.70 | $77.73 | $76.18 | $76.39 | $76.39 | 150,466 |
| 2025-01-06 | $76.24 | $77.99 | $75.90 | $76.46 | $76.46 | 156,804 |
| 2025-01-03 | $78.00 | $78.01 | $76.02 | $76.10 | $76.10 | 240,758 |
| 2025-01-02 | $78.00 | $79.30 | $77.31 | $77.75 | $77.75 | 111,739 |
| 2024-12-31 | $77.76 | $78.31 | $77.47 | $77.89 | $77.89 | 80,453 |
| 2024-12-30 | $78.28 | $78.47 | $77.22 | $77.74 | $77.74 | 145,926 |
| 2024-12-27 | $78.08 | $79.11 | $78.08 | $78.77 | $78.77 | 70,722 |
| 2024-12-26 | $78.50 | $79.04 | $78.50 | $78.81 | $78.81 | 46,994 |
| 2024-12-24 | $78.79 | $79.32 | $78.55 | $78.85 | $78.85 | 28,344 |
| 2024-12-23 | $79.11 | $79.72 | $78.49 | $78.96 | $78.96 | 129,528 |
| 2024-12-20 | $79.03 | $80.01 | $78.45 | $79.63 | $79.63 | 196,150 |
| 2024-12-19 | $78.29 | $79.97 | $78.29 | $78.65 | $78.65 | 150,153 |
| 2024-12-18 | $81.27 | $81.86 | $78.58 | $78.58 | $78.58 | 112,036 |
| 2024-12-17 | $80.50 | $82.13 | $80.50 | $81.69 | $81.69 | 101,247 |
| 2024-12-16 | $81.10 | $81.71 | $80.63 | $80.77 | $80.77 | 115,750 |
| 2024-12-13 | $80.84 | $82.13 | $80.53 | $81.30 | $81.30 | 100,191 |
| 2024-12-12 | $81.22 | $81.65 | $80.65 | $81.11 | $81.11 | 92,157 |
| 2024-12-11 | $81.74 | $81.83 | $81.19 | $81.19 | $81.19 | 74,832 |
| 2024-12-10 | $81.94 | $82.31 | $81.23 | $81.44 | $81.44 | 126,248 |
| 2024-12-09 | $82.36 | $83.57 | $81.93 | $82.43 | $82.43 | 136,820 |
| 2024-12-06 | $82.35 | $83.19 | $81.81 | $81.85 | $81.85 | 116,643 |
| 2024-12-05 | $82.62 | $83.79 | $81.91 | $83.06 | $82.31 | 135,916 |
| 2024-12-04 | $81.14 | $83.42 | $81.14 | $82.42 | $82.42 | 178,551 |
| 2024-12-03 | $80.45 | $81.58 | $79.55 | $81.52 | $81.52 | 146,103 |
| 2024-12-02 | $79.47 | $81.42 | $79.47 | $80.61 | $80.61 | 171,544 |
| 2024-11-29 | $79.23 | $80.10 | $79.23 | $79.63 | $79.63 | 96,164 |
| 2024-11-27 | $78.93 | $79.84 | $78.64 | $79.33 | $79.33 | 235,570 |
| 2024-11-26 | $79.76 | $80.05 | $78.64 | $79.17 | $79.17 | 298,825 |
| 2024-11-25 | $79.53 | $80.92 | $79.34 | $80.06 | $80.06 | 296,591 |
| 2024-11-22 | $77.87 | $79.22 | $77.55 | $79.06 | $79.06 | 194,232 |
| 2024-11-21 | $77.72 | $78.83 | $77.60 | $77.92 | $77.92 | 218,150 |
| 2024-11-20 | $78.65 | $78.68 | $77.69 | $77.99 | $77.99 | 132,750 |
| 2024-11-19 | $77.61 | $79.30 | $77.45 | $78.69 | $78.69 | 147,133 |
| 2024-11-18 | $77.20 | $78.60 | $77.20 | $77.84 | $77.84 | 183,503 |
| 2024-11-15 | $77.75 | $78.33 | $77.02 | $77.56 | $77.56 | 207,459 |
| 2024-11-14 | $78.01 | $78.66 | $77.03 | $77.43 | $77.43 | 397,663 |
| 2024-11-13 | $80.05 | $80.28 | $78.11 | $78.22 | $78.22 | 327,248 |
| 2024-11-12 | $81.00 | $81.30 | $80.05 | $80.45 | $80.45 | 135,300 |
| 2024-11-11 | $82.02 | $82.28 | $81.32 | $81.77 | $81.77 | 119,587 |
| 2024-11-08 | $82.51 | $83.07 | $81.51 | $82.39 | $82.39 | 138,741 |
| 2024-11-07 | $82.54 | $84.27 | $82.33 | $83.12 | $83.12 | 181,623 |
| 2024-11-06 | $80.54 | $82.64 | $78.35 | $82.17 | $82.17 | 220,503 |
| 2024-11-05 | $80.42 | $81.83 | $79.32 | $81.33 | $81.33 | 244,181 |
| 2024-11-04 | $82.04 | $83.26 | $80.34 | $80.57 | $80.57 | 227,310 |
| 2024-11-01 | $83.42 | $83.61 | $81.33 | $81.33 | $81.33 | 124,916 |
| 2024-10-31 | $84.57 | $85.21 | $83.00 | $83.37 | $83.37 | 206,766 |
| 2024-10-30 | $84.20 | $86.99 | $83.94 | $84.92 | $84.92 | 190,243 |
| 2024-10-29 | $85.89 | $87.06 | $84.38 | $84.46 | $84.46 | 159,189 |
| 2024-10-28 | $86.69 | $87.16 | $84.40 | $84.40 | $84.40 | 110,621 |
| 2024-10-25 | $84.17 | $87.76 | $84.17 | $85.86 | $85.86 | 173,530 |
| 2024-10-24 | $85.43 | $85.50 | $84.52 | $84.91 | $84.91 | 109,288 |
| 2024-10-23 | $84.38 | $85.39 | $83.52 | $85.07 | $85.07 | 134,669 |
| 2024-10-22 | $85.60 | $86.10 | $84.36 | $84.64 | $84.64 | 180,921 |
| 2024-10-21 | $86.39 | $86.79 | $85.44 | $86.23 | $86.23 | 157,661 |
| 2024-10-18 | $86.98 | $87.17 | $85.75 | $86.84 | $86.84 | 111,873 |
| 2024-10-17 | $87.03 | $87.34 | $85.89 | $86.84 | $86.84 | 136,112 |
| 2024-10-16 | $87.60 | $88.01 | $86.63 | $87.34 | $87.34 | 125,943 |
| 2024-10-15 | $86.38 | $87.45 | $85.91 | $86.85 | $86.85 | 196,563 |
| 2024-10-14 | $86.67 | $87.29 | $86.09 | $86.87 | $86.87 | 87,033 |
| 2024-10-11 | $87.37 | $87.92 | $86.59 | $87.19 | $87.19 | 160,240 |
| 2024-10-10 | $85.98 | $88.52 | $85.98 | $87.83 | $87.05 | 154,984 |
| 2024-10-09 | $87.23 | $87.32 | $86.27 | $86.48 | $85.71 | 142,997 |
| 2024-10-08 | $86.60 | $87.25 | $85.49 | $87.19 | $86.42 | 150,099 |
| 2024-10-07 | $89.09 | $89.67 | $87.00 | $87.07 | $86.30 | 81,360 |
| 2024-10-04 | $87.90 | $89.09 | $87.90 | $89.09 | $88.30 | 177,910 |
| 2024-10-03 | $88.25 | $88.76 | $87.36 | $87.75 | $87.75 | 138,156 |
| 2024-10-02 | $89.89 | $89.89 | $88.60 | $89.24 | $89.24 | 147,683 |
| 2024-10-01 | $88.73 | $89.69 | $88.39 | $89.36 | $89.36 | 97,983 |
| 2024-09-30 | $89.88 | $90.50 | $88.28 | $88.72 | $88.72 | 212,310 |
| 2024-09-27 | $91.88 | $92.70 | $90.12 | $90.40 | $90.40 | 158,751 |
| 2024-09-26 | $90.72 | $92.42 | $90.72 | $91.97 | $91.97 | 121,955 |
| 2024-09-25 | $91.74 | $92.98 | $89.99 | $89.99 | $89.99 | 254,474 |
| 2024-09-24 | $90.39 | $92.17 | $90.26 | $92.17 | $92.17 | 229,201 |
| 2024-09-23 | $89.49 | $90.37 | $89.00 | $89.90 | $89.90 | 168,651 |
| 2024-09-20 | $91.42 | $91.48 | $89.74 | $89.75 | $89.75 | 751,243 |
| 2024-09-19 | $91.46 | $91.93 | $90.67 | $91.70 | $91.70 | 262,853 |
| 2024-09-18 | $91.08 | $91.72 | $90.55 | $90.79 | $90.79 | 290,534 |
| 2024-09-17 | $88.69 | $91.36 | $88.64 | $91.00 | $91.00 | 239,527 |
| 2024-09-16 | $87.98 | $89.47 | $87.88 | $89.31 | $89.31 | 173,281 |
| 2024-09-13 | $85.86 | $87.39 | $85.86 | $87.37 | $87.37 | 101,432 |
| 2024-09-12 | $84.98 | $85.91 | $84.26 | $85.39 | $85.39 | 211,105 |
| 2024-09-11 | $83.85 | $85.40 | $83.39 | $84.94 | $84.94 | 174,991 |
| 2024-09-10 | $85.44 | $85.44 | $83.28 | $83.52 | $83.52 | 154,304 |
| 2024-09-09 | $86.62 | $87.12 | $85.02 | $85.25 | $85.25 | 169,139 |
| 2024-09-06 | $87.23 | $87.23 | $85.22 | $85.83 | $85.83 | 219,837 |
| 2024-09-05 | $87.27 | $88.62 | $86.25 | $86.46 | $86.46 | 203,469 |
| 2024-09-04 | $85.10 | $87.40 | $85.10 | $87.00 | $87.00 | 241,726 |
| 2024-09-03 | $83.62 | $86.80 | $83.59 | $85.63 | $85.63 | 220,663 |
| 2024-08-30 | $85.14 | $85.14 | $83.68 | $84.24 | $84.24 | 201,477 |
| 2024-08-29 | $86.39 | $86.84 | $84.40 | $85.14 | $85.14 | 163,325 |
| 2024-08-28 | $87.00 | $87.46 | $86.17 | $86.97 | $86.97 | 110,354 |
| 2024-08-27 | $87.68 | $87.82 | $86.47 | $86.96 | $86.96 | 121,166 |
| 2024-08-26 | $89.51 | $89.51 | $87.28 | $87.68 | $87.68 | 80,224 |
| 2024-08-23 | $88.62 | $90.54 | $88.49 | $89.43 | $89.43 | 75,815 |
| 2024-08-22 | $88.52 | $88.99 | $87.55 | $87.80 | $87.80 | 137,911 |
| 2024-08-21 | $90.01 | $90.01 | $87.41 | $88.21 | $88.21 | 222,612 |
| 2024-08-20 | $89.07 | $90.51 | $88.75 | $89.58 | $89.58 | 130,698 |
| 2024-08-19 | $89.08 | $90.45 | $88.98 | $89.67 | $89.67 | 194,804 |
| 2024-08-16 | $90.84 | $90.98 | $88.92 | $89.30 | $89.30 | 116,803 |
| 2024-08-15 | $90.00 | $91.45 | $89.85 | $90.83 | $90.83 | 101,694 |
| 2024-08-14 | $88.54 | $89.74 | $88.25 | $89.56 | $89.56 | 80,210 |
| 2024-08-13 | $87.64 | $89.23 | $87.64 | $88.48 | $88.48 | 127,420 |
| 2024-08-12 | $88.72 | $88.72 | $86.72 | $87.07 | $87.07 | 49,568 |
| 2024-08-09 | $86.27 | $88.65 | $86.18 | $88.09 | $88.09 | 139,577 |
| 2024-08-08 | $86.40 | $87.15 | $86.04 | $86.55 | $86.55 | 106,144 |
| 2024-08-07 | $85.94 | $87.46 | $85.85 | $86.03 | $86.03 | 86,339 |
| 2024-08-06 | $85.26 | $86.00 | $84.80 | $85.27 | $85.27 | 169,785 |
| 2024-08-05 | $85.38 | $86.58 | $84.08 | $85.26 | $85.26 | 254,600 |
| 2024-08-02 | $87.76 | $88.11 | $86.36 | $87.53 | $87.53 | 76,957 |
| 2024-08-01 | $91.07 | $91.94 | $87.82 | $88.32 | $88.32 | 124,782 |
| 2024-07-31 | $89.72 | $92.77 | $89.52 | $90.43 | $90.43 | 325,123 |
| 2024-07-30 | $88.35 | $89.75 | $87.10 | $88.79 | $88.79 | 345,839 |
| 2024-07-29 | $87.25 | $88.55 | $86.92 | $87.80 | $87.80 | 294,101 |
| 2024-07-26 | $84.92 | $88.15 | $84.63 | $87.75 | $87.75 | 211,486 |
| 2024-07-25 | $85.91 | $85.91 | $84.27 | $84.92 | $84.92 | 335,125 |
| 2024-07-24 | $88.52 | $89.10 | $85.05 | $85.54 | $85.54 | 407,689 |
| 2024-07-23 | $92.77 | $92.77 | $87.80 | $87.84 | $87.84 | 178,535 |
| 2024-07-22 | $89.62 | $92.51 | $89.00 | $92.39 | $92.39 | 255,673 |
| 2024-07-19 | $87.03 | $88.62 | $84.47 | $88.34 | $88.34 | 268,110 |
| 2024-07-18 | $87.80 | $88.22 | $85.69 | $85.79 | $85.79 | 184,807 |
| 2024-07-17 | $87.07 | $88.00 | $86.63 | $87.80 | $87.80 | 154,041 |
| 2024-07-16 | $87.03 | $88.24 | $86.45 | $88.03 | $88.03 | 102,461 |
| 2024-07-15 | $87.65 | $88.01 | $85.57 | $86.09 | $86.09 | 186,738 |
| 2024-07-12 | $86.93 | $89.54 | $86.53 | $88.94 | $88.94 | 333,103 |
| 2024-07-11 | $85.12 | $86.36 | $84.78 | $86.28 | $86.28 | 201,368 |
| 2024-07-10 | $83.26 | $85.57 | $82.85 | $85.23 | $85.23 | 188,032 |
| 2024-07-09 | $83.50 | $84.30 | $83.15 | $83.15 | $83.15 | 125,303 |
| 2024-07-08 | $81.91 | $84.01 | $81.63 | $83.59 | $83.59 | 162,520 |
| 2024-07-05 | $83.10 | $83.54 | $81.55 | $82.06 | $82.06 | 196,575 |
| 2024-07-03 | $80.98 | $83.63 | $80.98 | $83.43 | $83.43 | 143,570 |
| 2024-07-02 | $82.83 | $83.20 | $80.90 | $81.14 | $81.14 | 181,466 |
| 2024-07-01 | $84.00 | $84.95 | $82.58 | $82.85 | $82.85 | 274,882 |
| 2024-06-28 | $84.89 | $86.00 | $84.25 | $85.84 | $85.84 | 219,225 |
| 2024-06-27 | $83.75 | $85.21 | $83.66 | $84.89 | $84.89 | 192,346 |
| 2024-06-26 | $84.28 | $86.33 | $83.35 | $83.68 | $83.68 | 159,176 |
| 2024-06-25 | $84.58 | $85.10 | $82.80 | $84.77 | $84.77 | 172,403 |
| 2024-06-24 | $83.96 | $85.59 | $83.60 | $84.52 | $84.52 | 191,062 |
| 2024-06-21 | $84.00 | $85.14 | $82.74 | $83.40 | $83.40 | 293,834 |
| 2024-06-20 | $85.46 | $85.80 | $84.10 | $84.14 | $84.14 | 98,702 |
| 2024-06-18 | $85.22 | $86.36 | $84.42 | $85.46 | $85.46 | 129,060 |
| 2024-06-17 | $84.54 | $84.87 | $83.51 | $84.72 | $84.72 | 111,642 |
| 2024-06-14 | $85.69 | $85.69 | $84.04 | $84.65 | $84.65 | 145,842 |
| 2024-06-13 | $86.02 | $86.90 | $85.60 | $86.20 | $86.20 | 141,409 |
| 2024-06-12 | $88.71 | $88.71 | $86.10 | $86.27 | $86.27 | 188,690 |
| 2024-06-11 | $88.25 | $88.67 | $87.50 | $88.01 | $88.01 | 97,895 |
| 2024-06-10 | $89.98 | $90.12 | $88.28 | $88.56 | $88.56 | 119,730 |
| 2024-06-07 | $91.93 | $92.45 | $89.84 | $90.39 | $90.39 | 168,082 |
| 2024-06-06 | $92.55 | $95.51 | $92.05 | $92.81 | $92.81 | 158,034 |
| 2024-06-05 | $91.14 | $93.34 | $90.70 | $93.15 | $93.15 | 228,467 |
| 2024-06-04 | $88.00 | $90.72 | $86.99 | $90.27 | $90.27 | 270,975 |
| 2024-06-03 | $91.31 | $92.17 | $88.00 | $88.30 | $88.30 | 268,292 |
| 2024-05-31 | $94.72 | $94.76 | $92.90 | $93.66 | $93.66 | 212,333 |
| 2024-05-30 | $94.93 | $95.43 | $93.61 | $94.59 | $94.59 | 102,890 |
| 2024-05-29 | $93.78 | $95.82 | $92.95 | $94.49 | $94.49 | 117,079 |
| 2024-05-28 | $94.47 | $95.29 | $93.86 | $94.23 | $94.23 | 187,681 |
| 2024-05-24 | $96.38 | $96.73 | $94.69 | $95.10 | $95.10 | 64,566 |
| 2024-05-23 | $95.27 | $96.37 | $95.02 | $96.17 | $96.17 | 123,610 |
| 2024-05-22 | $96.18 | $96.75 | $94.61 | $95.65 | $95.65 | 104,654 |
| 2024-05-21 | $97.85 | $97.85 | $95.63 | $96.90 | $96.90 | 114,437 |
| 2024-05-20 | $97.25 | $97.71 | $96.77 | $97.59 | $97.59 | 53,609 |
| 2024-05-17 | $97.87 | $98.35 | $97.30 | $97.69 | $97.69 | 88,858 |
| 2024-05-16 | $100.16 | $100.16 | $96.22 | $97.95 | $97.95 | 166,813 |
| 2024-05-15 | $100.64 | $102.28 | $100.27 | $100.38 | $100.38 | 132,067 |
| 2024-05-14 | $100.89 | $101.07 | $99.96 | $100.60 | $100.60 | 91,162 |
| 2024-05-13 | $100.33 | $101.74 | $100.27 | $100.89 | $100.89 | 98,606 |
| 2024-05-10 | $101.13 | $101.50 | $99.89 | $99.89 | $99.89 | 90,947 |
| 2024-05-09 | $99.59 | $101.36 | $99.47 | $101.12 | $101.12 | 95,598 |
| 2024-05-08 | $99.26 | $99.95 | $98.66 | $99.54 | $99.54 | 136,554 |
| 2024-05-07 | $97.42 | $99.50 | $97.19 | $99.42 | $99.42 | 149,201 |
| 2024-05-06 | $98.33 | $98.78 | $96.46 | $97.10 | $97.10 | 91,295 |
| 2024-05-03 | $98.20 | $98.68 | $97.26 | $98.33 | $98.33 | 107,308 |
| 2024-05-02 | $97.52 | $98.80 | $97.36 | $97.57 | $97.57 | 189,249 |
| 2024-05-01 | $99.53 | $99.71 | $98.23 | $98.49 | $98.49 | 66,551 |
| 2024-04-30 | $100.09 | $100.79 | $99.01 | $99.15 | $99.15 | 176,954 |
| 2024-04-29 | $100.20 | $100.83 | $99.49 | $100.70 | $100.70 | 137,551 |
| 2024-04-26 | $98.67 | $100.22 | $98.66 | $99.61 | $99.61 | 127,750 |
| 2024-04-25 | $96.18 | $99.22 | $94.69 | $98.67 | $98.67 | 247,044 |
| 2024-04-24 | $94.22 | $96.93 | $93.76 | $95.59 | $95.59 | 172,265 |
| 2024-04-23 | $94.85 | $95.21 | $93.41 | $94.53 | $94.53 | 143,427 |
| 2024-04-22 | $93.42 | $95.14 | $92.54 | $94.96 | $94.96 | 135,427 |
| 2024-04-19 | $93.42 | $94.06 | $93.03 | $93.39 | $93.39 | 85,471 |
| 2024-04-18 | $92.60 | $93.51 | $91.83 | $93.24 | $93.24 | 138,345 |
| 2024-04-17 | $93.35 | $93.99 | $91.46 | $91.99 | $91.99 | 165,891 |
| 2024-04-16 | $93.59 | $94.20 | $92.07 | $92.83 | $92.83 | 231,126 |
| 2024-04-15 | $97.83 | $97.83 | $94.71 | $94.79 | $94.79 | 200,123 |
| 2024-04-12 | $95.04 | $98.08 | $94.27 | $97.12 | $97.12 | 264,511 |
| 2024-04-11 | $94.16 | $95.36 | $92.90 | $95.20 | $94.31 | 119,936 |
| 2024-04-10 | $94.06 | $94.45 | $92.46 | $93.67 | $93.67 | 86,644 |
| 2024-04-09 | $96.05 | $96.21 | $94.33 | $94.99 | $94.99 | 75,204 |
| 2024-04-08 | $95.47 | $97.04 | $95.25 | $95.80 | $95.80 | 60,632 |
| 2024-04-05 | $95.64 | $96.64 | $94.82 | $95.49 | $95.49 | 65,435 |
| 2024-04-04 | $93.12 | $96.38 | $93.01 | $95.88 | $95.88 | 248,292 |
| 2024-04-03 | $94.94 | $96.11 | $93.75 | $93.79 | $93.79 | 155,300 |
| 2024-04-02 | $95.74 | $95.74 | $93.38 | $95.06 | $95.06 | 163,246 |
| 2024-04-01 | $96.31 | $97.99 | $95.36 | $96.17 | $96.17 | 201,303 |
| 2024-03-28 | $95.98 | $98.00 | $95.00 | $97.20 | $97.20 | 105,460 |
| 2024-03-27 | $95.07 | $97.25 | $95.07 | $96.73 | $96.73 | 132,887 |
| 2024-03-26 | $95.56 | $96.42 | $95.29 | $96.15 | $96.15 | 104,266 |
| 2024-03-25 | $96.76 | $97.20 | $94.79 | $95.07 | $95.07 | 91,555 |
| 2024-03-22 | $96.49 | $97.54 | $95.70 | $96.53 | $96.53 | 149,253 |
| 2024-03-21 | $98.35 | $98.89 | $96.82 | $96.86 | $96.86 | 103,742 |
| 2024-03-20 | $96.38 | $98.53 | $96.33 | $98.52 | $98.52 | 85,071 |
| 2024-03-19 | $98.01 | $98.30 | $96.42 | $96.63 | $96.63 | 99,411 |
| 2024-03-18 | $98.37 | $99.15 | $98.00 | $98.28 | $98.28 | 103,983 |
| 2024-03-15 | $99.36 | $100.17 | $97.91 | $98.33 | $98.33 | 468,190 |
| 2024-03-14 | $99.61 | $100.63 | $99.18 | $99.64 | $99.64 | 103,970 |
| 2024-03-13 | $98.52 | $99.94 | $97.99 | $99.73 | $99.73 | 163,584 |
| 2024-03-12 | $97.16 | $98.79 | $96.84 | $98.39 | $98.39 | 205,707 |
| 2024-03-11 | $96.27 | $97.11 | $95.39 | $96.56 | $96.56 | 201,950 |
| 2024-03-08 | $96.30 | $96.93 | $95.17 | $95.84 | $95.84 | 136,272 |
| 2024-03-07 | $95.98 | $96.82 | $95.47 | $96.79 | $96.79 | 103,839 |
| 2024-03-06 | $97.52 | $98.84 | $95.98 | $96.19 | $96.19 | 136,444 |
| 2024-03-05 | $96.86 | $98.00 | $96.69 | $97.33 | $97.33 | 167,819 |
| 2024-03-04 | $96.75 | $96.97 | $95.54 | $95.84 | $95.84 | 151,003 |
| 2024-03-01 | $97.00 | $97.98 | $96.67 | $96.96 | $96.96 | 156,844 |
| 2024-02-29 | $97.27 | $98.87 | $96.89 | $97.05 | $97.05 | 332,075 |
| 2024-02-28 | $99.60 | $99.82 | $95.78 | $96.67 | $96.67 | 194,957 |
| 2024-02-27 | $98.95 | $101.58 | $98.70 | $99.90 | $99.90 | 229,054 |
| 2024-02-26 | $98.70 | $98.97 | $98.42 | $98.66 | $98.66 | 260,690 |
| 2024-02-23 | $101.22 | $101.95 | $97.14 | $98.84 | $98.84 | 164,913 |
| 2024-02-22 | $101.15 | $101.45 | $98.57 | $100.41 | $100.41 | 141,318 |
| 2024-02-21 | $100.23 | $100.97 | $99.33 | $100.70 | $100.70 | 127,850 |
| 2024-02-20 | $101.00 | $104.38 | $98.37 | $100.29 | $100.29 | 210,605 |
| 2024-02-16 | $100.70 | $101.42 | $99.71 | $100.75 | $100.75 | 128,108 |
| 2024-02-15 | $98.60 | $100.92 | $98.60 | $100.67 | $100.67 | 145,594 |
| 2024-02-14 | $97.11 | $98.39 | $97.11 | $98.09 | $98.09 | 154,579 |
| 2024-02-13 | $97.02 | $97.95 | $96.84 | $97.04 | $97.04 | 96,306 |
| 2024-02-12 | $98.18 | $98.42 | $96.89 | $97.78 | $97.78 | 89,588 |
| 2024-02-09 | $98.02 | $98.37 | $97.14 | $97.61 | $97.61 | 73,492 |
| 2024-02-08 | $98.12 | $98.55 | $97.46 | $97.72 | $97.72 | 84,440 |
| 2024-02-07 | $98.35 | $99.27 | $97.18 | $97.59 | $97.59 | 146,925 |
| 2024-02-06 | $97.16 | $100.48 | $97.16 | $98.01 | $98.01 | 321,857 |
| 2024-02-05 | $101.28 | $101.28 | $96.83 | $97.25 | $97.25 | 174,153 |
| 2024-02-02 | $98.86 | $102.94 | $98.22 | $102.39 | $102.39 | 284,212 |
| 2024-02-01 | $95.50 | $98.29 | $95.13 | $97.88 | $97.88 | 139,538 |
| 2024-01-31 | $93.10 | $96.66 | $92.50 | $94.94 | $94.94 | 253,130 |
| 2024-01-30 | $92.98 | $93.43 | $92.02 | $93.18 | $93.18 | 114,922 |
| 2024-01-29 | $91.99 | $93.11 | $91.15 | $92.78 | $92.78 | 116,494 |
| 2024-01-26 | $91.08 | $93.12 | $90.11 | $91.92 | $91.92 | 177,205 |
| 2024-01-25 | $90.00 | $91.16 | $89.23 | $90.97 | $90.97 | 130,978 |
| 2024-01-24 | $91.89 | $92.45 | $89.85 | $89.88 | $89.88 | 113,524 |
| 2024-01-23 | $89.74 | $91.01 | $89.46 | $90.83 | $90.83 | 103,011 |
| 2024-01-22 | $91.16 | $91.55 | $89.64 | $89.75 | $89.75 | 104,747 |
| 2024-01-19 | $91.04 | $91.57 | $90.10 | $91.04 | $91.04 | 106,457 |
| 2024-01-18 | $91.67 | $91.89 | $90.02 | $91.00 | $91.00 | 115,469 |
| 2024-01-17 | $90.88 | $91.28 | $90.01 | $90.90 | $90.90 | 127,818 |
| 2024-01-16 | $91.54 | $92.25 | $90.95 | $91.34 | $91.34 | 181,789 |
| 2024-01-12 | $91.00 | $93.71 | $90.65 | $92.87 | $92.87 | 270,078 |
| 2024-01-11 | $90.46 | $90.61 | $89.63 | $89.78 | $89.78 | 136,046 |
| 2024-01-10 | $90.54 | $90.63 | $89.80 | $90.48 | $90.48 | 171,913 |
| 2024-01-09 | $89.11 | $90.58 | $89.08 | $90.21 | $90.21 | 251,741 |
| 2024-01-08 | $91.07 | $91.70 | $89.82 | $89.97 | $89.97 | 227,175 |
| 2024-01-05 | $90.26 | $90.94 | $89.00 | $90.56 | $90.56 | 441,678 |
| 2024-01-04 | $91.01 | $91.85 | $90.25 | $90.55 | $90.55 | 287,867 |
| 2024-01-03 | $92.61 | $93.21 | $91.48 | $91.81 | $91.81 | 171,357 |
| 2024-01-02 | $93.97 | $94.60 | $92.58 | $92.78 | $92.78 | 149,667 |
| 2023-12-29 | $94.84 | $95.40 | $94.40 | $94.64 | $94.64 | 53,295 |
| 2023-12-28 | $95.78 | $96.46 | $94.22 | $94.92 | $94.92 | 80,252 |
| 2023-12-27 | $95.84 | $96.34 | $95.62 | $95.79 | $95.79 | 72,279 |
| 2023-12-26 | $95.00 | $96.22 | $95.00 | $95.44 | $95.44 | 66,852 |
| 2023-12-22 | $96.27 | $97.16 | $94.99 | $95.15 | $95.15 | 138,055 |
| 2023-12-21 | $96.50 | $97.14 | $95.25 | $95.92 | $95.92 | 112,753 |
| 2023-12-20 | $98.00 | $98.35 | $96.14 | $96.27 | $96.27 | 101,634 |
| 2023-12-19 | $98.00 | $99.34 | $98.00 | $98.51 | $98.51 | 163,202 |
| 2023-12-18 | $97.00 | $97.87 | $95.60 | $97.60 | $97.60 | 100,841 |
| 2023-12-15 | $95.47 | $97.88 | $95.47 | $96.72 | $96.72 | 252,838 |
| 2023-12-14 | $94.81 | $96.08 | $93.35 | $95.99 | $95.99 | 300,409 |
| 2023-12-13 | $90.89 | $93.54 | $90.39 | $93.24 | $93.24 | 151,559 |
| 2023-12-12 | $90.51 | $90.81 | $89.80 | $90.61 | $90.61 | 153,131 |
| 2023-12-11 | $88.26 | $90.37 | $88.26 | $89.92 | $89.92 | 95,512 |
| 2023-12-08 | $87.71 | $89.15 | $87.51 | $88.59 | $88.59 | 64,910 |
| 2023-12-07 | $90.59 | $90.59 | $86.57 | $88.04 | $88.04 | 196,085 |
| 2023-12-06 | $87.52 | $88.68 | $87.43 | $88.57 | $88.57 | 93,841 |
| 2023-12-05 | $86.16 | $87.42 | $85.29 | $87.30 | $87.30 | 80,688 |
| 2023-12-04 | $85.62 | $86.81 | $85.49 | $86.30 | $86.30 | 133,812 |
| 2023-12-01 | $84.97 | $86.16 | $84.05 | $85.64 | $85.64 | 106,820 |
| 2023-11-30 | $83.44 | $84.65 | $82.13 | $84.65 | $84.65 | 188,920 |
| 2023-11-29 | $85.03 | $85.90 | $83.51 | $83.86 | $83.86 | 99,559 |
| 2023-11-28 | $85.20 | $85.88 | $84.54 | $85.13 | $85.13 | 97,990 |
| 2023-11-27 | $86.59 | $86.99 | $85.26 | $85.28 | $85.28 | 72,609 |
| 2023-11-24 | $85.23 | $86.77 | $84.85 | $85.91 | $85.91 | 62,973 |
| 2023-11-22 | $85.41 | $85.91 | $85.00 | $85.40 | $85.40 | 80,695 |
| 2023-11-21 | $85.42 | $85.74 | $84.14 | $85.01 | $85.01 | 101,356 |
| 2023-11-20 | $84.59 | $85.55 | $83.85 | $85.31 | $85.31 | 52,209 |
| 2023-11-17 | $84.92 | $84.98 | $84.10 | $84.38 | $84.38 | 75,880 |
| 2023-11-16 | $83.56 | $84.92 | $83.40 | $84.92 | $84.92 | 110,698 |
| 2023-11-15 | $84.65 | $84.93 | $83.72 | $84.11 | $84.11 | 133,183 |
| 2023-11-14 | $84.36 | $85.16 | $83.54 | $85.04 | $85.04 | 117,263 |
| 2023-11-13 | $82.45 | $84.10 | $82.05 | $83.27 | $83.27 | 124,261 |
| 2023-11-10 | $82.50 | $82.80 | $80.91 | $82.49 | $82.49 | 128,125 |
| 2023-11-09 | $83.18 | $83.46 | $82.15 | $82.31 | $82.31 | 134,219 |
| 2023-11-08 | $83.96 | $83.96 | $82.79 | $82.88 | $82.88 | 178,242 |
| 2023-11-07 | $82.22 | $82.85 | $81.76 | $82.56 | $82.56 | 108,556 |
| 2023-11-06 | $81.30 | $82.26 | $81.01 | $82.04 | $82.04 | 115,512 |
| 2023-11-03 | $78.86 | $81.94 | $78.78 | $81.55 | $81.55 | 259,132 |
| 2023-11-02 | $77.36 | $78.48 | $76.74 | $78.20 | $78.20 | 90,491 |
| 2023-11-01 | $75.82 | $77.45 | $75.82 | $76.79 | $76.79 | 105,143 |
| 2023-10-31 | $76.52 | $76.62 | $75.42 | $76.02 | $76.02 | 126,798 |
| 2023-10-30 | $76.52 | $78.14 | $76.52 | $77.59 | $76.00 | 186,718 |
| 2023-10-27 | $75.93 | $77.73 | $74.83 | $75.40 | $73.86 | 130,511 |
| 2023-10-26 | $74.00 | $76.76 | $73.95 | $75.99 | $74.43 | 213,174 |
| 2023-10-25 | $72.40 | $73.76 | $71.10 | $73.57 | $72.06 | 256,041 |
| 2023-10-24 | $71.64 | $73.78 | $71.63 | $73.21 | $71.71 | 286,837 |
| 2023-10-23 | $69.84 | $71.76 | $69.34 | $71.45 | $69.99 | 143,309 |
| 2023-10-20 | $70.30 | $70.81 | $69.45 | $69.61 | $69.61 | 168,245 |
| 2023-10-19 | $72.38 | $72.48 | $70.77 | $70.78 | $70.78 | 274,917 |
| 2023-10-18 | $74.79 | $74.79 | $72.45 | $72.57 | $72.57 | 167,449 |
| 2023-10-17 | $74.42 | $75.27 | $74.42 | $74.97 | $74.97 | 149,162 |
| 2023-10-16 | $73.71 | $74.99 | $73.42 | $74.90 | $74.90 | 178,503 |
| 2023-10-13 | $75.65 | $75.85 | $73.05 | $73.55 | $73.55 | 211,470 |
| 2023-10-12 | $76.57 | $76.57 | $74.17 | $75.65 | $75.65 | 168,208 |
| 2023-10-11 | $76.72 | $76.78 | $75.20 | $76.23 | $76.23 | 141,067 |
| 2023-10-10 | $74.70 | $76.82 | $74.37 | $76.45 | $76.45 | 235,648 |
| 2023-10-09 | $73.91 | $74.78 | $73.50 | $74.43 | $74.43 | 119,173 |
| 2023-10-06 | $75.25 | $75.50 | $74.23 | $74.69 | $74.69 | 189,326 |
| 2023-10-05 | $76.04 | $76.34 | $74.81 | $75.73 | $75.73 | 150,470 |
| 2023-10-04 | $76.33 | $76.40 | $75.16 | $76.24 | $76.24 | 145,591 |
| 2023-10-03 | $77.64 | $78.14 | $75.87 | $76.30 | $76.30 | 133,094 |
| 2023-10-02 | $78.07 | $78.07 | $76.50 | $77.74 | $77.74 | 128,324 |
| 2023-09-29 | $79.13 | $79.81 | $77.77 | $78.44 | $78.44 | 118,444 |
| 2023-09-28 | $75.97 | $78.73 | $75.67 | $78.50 | $78.50 | 177,065 |
| 2023-09-27 | $76.72 | $77.03 | $75.19 | $75.75 | $75.75 | 188,654 |
| 2023-09-26 | $77.75 | $78.08 | $76.73 | $76.82 | $76.82 | 142,190 |
| 2023-09-25 | $79.00 | $79.00 | $78.01 | $78.21 | $78.21 | 79,502 |
| 2023-09-22 | $79.89 | $79.99 | $79.01 | $79.02 | $79.02 | 75,882 |
| 2023-09-21 | $80.79 | $80.95 | $79.07 | $79.27 | $79.27 | 189,510 |
| 2023-09-20 | $82.30 | $82.35 | $81.34 | $81.37 | $81.37 | 67,898 |
| 2023-09-19 | $80.13 | $81.81 | $79.92 | $81.50 | $81.50 | 122,675 |
| 2023-09-18 | $80.06 | $80.33 | $79.19 | $79.75 | $79.75 | 119,075 |
| 2023-09-15 | $80.66 | $80.93 | $79.16 | $79.70 | $79.70 | 126,601 |
| 2023-09-14 | $80.78 | $81.54 | $80.54 | $80.54 | $80.54 | 89,201 |
| 2023-09-13 | $79.74 | $80.75 | $79.36 | $80.07 | $80.07 | 182,365 |
| 2023-09-12 | $81.71 | $82.15 | $79.35 | $79.65 | $79.65 | 281,189 |
| 2023-09-11 | $81.99 | $83.32 | $81.97 | $82.15 | $82.15 | 114,236 |
| 2023-09-08 | $82.29 | $82.49 | $81.41 | $81.79 | $81.79 | 152,954 |
| 2023-09-07 | $83.78 | $84.32 | $81.29 | $82.22 | $82.22 | 544,945 |
| 2023-09-06 | $83.56 | $84.40 | $83.25 | $83.55 | $83.55 | 136,311 |
| 2023-09-05 | $84.61 | $84.61 | $83.09 | $83.44 | $83.44 | 127,041 |
| 2023-09-01 | $85.51 | $85.52 | $84.28 | $84.69 | $84.69 | 109,374 |
| 2023-08-31 | $89.00 | $89.00 | $84.17 | $84.74 | $84.74 | 176,003 |
| 2023-08-30 | $88.25 | $89.78 | $88.25 | $88.95 | $88.95 | 147,450 |
| 2023-08-29 | $86.25 | $88.21 | $86.18 | $87.74 | $87.74 | 185,200 |
| 2023-08-28 | $87.18 | $87.94 | $86.50 | $86.63 | $86.63 | 97,633 |
| 2023-08-25 | $86.63 | $87.36 | $85.87 | $87.18 | $87.18 | 102,529 |
| 2023-08-24 | $86.66 | $87.90 | $86.01 | $86.22 | $86.22 | 75,599 |
| 2023-08-23 | $85.87 | $87.58 | $85.87 | $86.80 | $86.80 | 110,009 |
| 2023-08-22 | $86.15 | $86.80 | $85.88 | $86.00 | $86.00 | 122,911 |
| 2023-08-21 | $86.72 | $86.72 | $85.21 | $85.67 | $85.67 | 129,903 |
| 2023-08-18 | $84.44 | $87.09 | $84.39 | $86.75 | $86.75 | 148,933 |
| 2023-08-17 | $84.00 | $84.91 | $83.95 | $84.46 | $84.46 | 163,625 |
| 2023-08-16 | $83.46 | $84.29 | $83.27 | $84.00 | $84.00 | 81,904 |
| 2023-08-15 | $82.70 | $83.58 | $82.18 | $83.27 | $83.27 | 112,540 |
| 2023-08-14 | $82.75 | $83.40 | $82.28 | $82.81 | $82.81 | 313,381 |
| 2023-08-11 | $82.73 | $83.23 | $82.19 | $82.64 | $82.64 | 97,705 |
| 2023-08-10 | $82.55 | $83.57 | $82.49 | $82.69 | $82.69 | 166,585 |
| 2023-08-09 | $81.17 | $82.60 | $80.66 | $82.12 | $82.12 | 94,227 |
| 2023-08-08 | $81.10 | $81.43 | $80.35 | $81.00 | $81.00 | 150,864 |
| 2023-08-07 | $81.06 | $82.48 | $81.06 | $82.17 | $82.17 | 50,477 |
| 2023-08-04 | $81.21 | $82.16 | $81.05 | $81.05 | $81.05 | 88,553 |
| 2023-08-03 | $82.06 | $82.22 | $79.00 | $80.96 | $80.96 | 189,960 |
| 2023-08-02 | $83.35 | $83.45 | $82.28 | $82.47 | $82.47 | 101,941 |
| 2023-08-01 | $83.62 | $84.41 | $83.34 | $83.70 | $83.70 | 88,268 |
| 2023-07-31 | $85.50 | $85.56 | $84.08 | $84.32 | $84.32 | 83,722 |
| 2023-07-28 | $83.86 | $85.56 | $83.86 | $84.96 | $84.96 | 66,801 |
| 2023-07-27 | $84.28 | $85.32 | $83.59 | $83.59 | $83.59 | 149,726 |
| 2023-07-26 | $82.22 | $85.50 | $81.92 | $84.90 | $84.90 | 153,538 |
| 2023-07-25 | $81.86 | $82.37 | $81.22 | $81.91 | $81.91 | 224,360 |
| 2023-07-24 | $83.41 | $83.49 | $81.07 | $81.86 | $81.86 | 272,569 |
| 2023-07-21 | $82.47 | $83.75 | $82.47 | $83.33 | $83.33 | 54,172 |
| 2023-07-20 | $83.24 | $83.69 | $81.93 | $82.49 | $82.49 | 121,847 |
| 2023-07-19 | $84.00 | $84.25 | $82.51 | $83.66 | $83.66 | 210,174 |
| 2023-07-18 | $83.65 | $84.53 | $83.16 | $83.46 | $83.46 | 138,735 |
| 2023-07-17 | $84.00 | $84.40 | $83.17 | $83.69 | $83.69 | 130,922 |
| 2023-07-14 | $85.00 | $85.00 | $83.39 | $84.42 | $84.42 | 97,923 |
| 2023-07-13 | $83.12 | $85.42 | $82.90 | $84.98 | $84.98 | 163,163 |
| 2023-07-12 | $81.58 | $82.87 | $80.86 | $82.76 | $82.76 | 165,123 |
| 2023-07-11 | $80.52 | $81.08 | $77.23 | $80.95 | $80.95 | 309,363 |
| 2023-07-10 | $81.93 | $82.09 | $80.87 | $80.87 | $80.87 | 149,371 |
| 2023-07-07 | $81.63 | $82.18 | $81.16 | $81.63 | $81.63 | 139,152 |
| 2023-07-06 | $83.16 | $83.24 | $81.39 | $81.53 | $81.53 | 217,184 |
| 2023-07-05 | $84.06 | $84.06 | $82.46 | $83.89 | $83.89 | 175,461 |
| 2023-07-03 | $83.28 | $84.85 | $83.28 | $84.21 | $84.21 | 66,945 |
| 2023-06-30 | $83.75 | $83.85 | $82.15 | $83.31 | $83.31 | 155,853 |
| 2023-06-29 | $83.25 | $84.31 | $82.69 | $83.29 | $83.29 | 177,638 |
| 2023-06-28 | $84.10 | $84.71 | $83.94 | $83.95 | $83.95 | 169,240 |
| 2023-06-27 | $86.16 | $86.27 | $83.82 | $84.51 | $84.51 | 312,481 |
| 2023-06-26 | $86.98 | $87.18 | $85.25 | $85.70 | $85.70 | 168,629 |
| 2023-06-23 | $88.14 | $88.14 | $86.71 | $86.82 | $86.82 | 178,344 |
| 2023-06-22 | $88.52 | $88.52 | $87.70 | $88.24 | $88.24 | 91,149 |
| 2023-06-21 | $87.57 | $88.69 | $86.80 | $88.37 | $88.37 | 84,480 |
| 2023-06-20 | $88.32 | $89.01 | $87.70 | $87.79 | $87.79 | 106,171 |
| 2023-06-16 | $88.43 | $89.25 | $88.14 | $88.14 | $88.14 | 85,541 |
| 2023-06-15 | $88.93 | $88.93 | $87.35 | $88.34 | $88.34 | 141,583 |
| 2023-06-14 | $88.56 | $89.08 | $87.76 | $88.60 | $88.60 | 158,744 |
| 2023-06-13 | $88.17 | $89.27 | $87.71 | $88.26 | $88.26 | 157,915 |
| 2023-06-12 | $88.74 | $89.00 | $87.71 | $88.38 | $88.38 | 171,343 |
| 2023-06-09 | $88.02 | $89.34 | $88.02 | $88.61 | $88.61 | 137,415 |
| 2023-06-08 | $87.17 | $88.00 | $86.39 | $87.91 | $87.91 | 130,854 |
| 2023-06-07 | $86.09 | $87.54 | $85.41 | $86.88 | $86.88 | 301,176 |
| 2023-06-06 | $84.65 | $85.25 | $84.51 | $85.11 | $85.11 | 148,670 |
| 2023-06-05 | $83.91 | $85.22 | $83.91 | $84.65 | $84.65 | 127,800 |
| 2023-06-02 | $84.05 | $84.91 | $83.61 | $83.77 | $83.77 | 179,513 |
| 2023-06-01 | $82.75 | $84.18 | $82.75 | $83.45 | $83.45 | 142,827 |
| 2023-05-31 | $84.45 | $84.45 | $81.63 | $82.82 | $82.82 | 285,003 |
| 2023-05-30 | $85.01 | $85.01 | $83.26 | $84.27 | $84.27 | 290,536 |
| 2023-05-26 | $85.38 | $86.15 | $84.64 | $85.10 | $85.10 | 123,691 |
| 2023-05-25 | $85.00 | $85.75 | $84.16 | $85.24 | $85.24 | 155,983 |
| 2023-05-24 | $85.53 | $86.22 | $85.20 | $85.26 | $85.26 | 225,104 |
| 2023-05-23 | $86.00 | $86.65 | $85.24 | $85.71 | $85.71 | 210,002 |
| 2023-05-22 | $88.98 | $89.25 | $86.03 | $86.04 | $86.04 | 169,056 |
| 2023-05-19 | $88.33 | $89.50 | $88.29 | $88.79 | $88.79 | 115,552 |
| 2023-05-18 | $88.39 | $88.72 | $87.38 | $88.57 | $88.57 | 164,703 |
| 2023-05-17 | $89.09 | $89.09 | $87.70 | $88.51 | $88.51 | 163,593 |
| 2023-05-16 | $88.87 | $89.85 | $88.61 | $88.97 | $88.97 | 188,996 |
| 2023-05-15 | $89.03 | $89.81 | $88.38 | $88.84 | $88.84 | 161,283 |
| 2023-05-12 | $90.74 | $90.74 | $88.60 | $88.73 | $88.73 | 114,278 |
| 2023-05-11 | $90.11 | $90.86 | $89.28 | $90.62 | $90.62 | 140,028 |
| 2023-05-10 | $90.63 | $90.68 | $90.00 | $90.27 | $90.27 | 284,574 |
| 2023-05-09 | $89.88 | $91.23 | $89.40 | $90.33 | $90.33 | 183,495 |
| 2023-05-08 | $88.48 | $90.50 | $88.23 | $89.88 | $89.88 | 276,569 |
| 2023-05-05 | $87.37 | $89.04 | $86.81 | $88.48 | $88.48 | 201,204 |
| 2023-05-04 | $86.57 | $87.00 | $85.57 | $86.97 | $86.97 | 186,719 |
| 2023-05-03 | $84.88 | $86.74 | $84.78 | $85.91 | $85.91 | 205,582 |
| 2023-05-02 | $83.48 | $84.61 | $81.84 | $84.59 | $84.59 | 176,237 |
| 2023-05-01 | $83.47 | $83.90 | $82.85 | $83.72 | $83.72 | 115,289 |
| 2023-04-28 | $82.25 | $84.66 | $82.25 | $84.42 | $82.83 | 158,705 |
| 2023-04-27 | $83.79 | $84.49 | $81.51 | $82.26 | $82.26 | 315,326 |
| 2023-04-26 | $83.92 | $85.22 | $83.38 | $83.52 | $83.52 | 163,684 |
| 2023-04-25 | $84.67 | $85.61 | $83.58 | $84.19 | $84.19 | 218,848 |
| 2023-04-24 | $83.40 | $84.75 | $83.25 | $84.68 | $84.68 | 146,743 |
| 2023-04-21 | $84.02 | $84.02 | $82.95 | $83.06 | $83.06 | 144,809 |
| 2023-04-20 | $83.64 | $83.99 | $83.26 | $83.63 | $83.63 | 118,639 |
| 2023-04-19 | $83.71 | $84.68 | $83.35 | $83.68 | $83.68 | 192,380 |
| 2023-04-18 | $83.75 | $84.08 | $83.12 | $83.47 | $83.47 | 184,593 |
| 2023-04-17 | $83.77 | $84.57 | $83.16 | $83.51 | $83.51 | 315,260 |
| 2023-04-14 | $83.69 | $83.75 | $82.75 | $83.64 | $83.64 | 77,330 |
| 2023-04-13 | $83.64 | $83.88 | $83.03 | $83.71 | $83.71 | 151,857 |
| 2023-04-12 | $83.20 | $83.78 | $83.00 | $83.40 | $83.40 | 207,675 |
| 2023-04-11 | $82.71 | $84.55 | $82.71 | $83.24 | $83.24 | 292,251 |
| 2023-04-10 | $81.79 | $82.84 | $81.61 | $82.67 | $82.67 | 176,732 |
| 2023-04-06 | $81.75 | $82.30 | $81.62 | $81.88 | $81.88 | 102,086 |
| 2023-04-05 | $81.40 | $81.81 | $80.68 | $81.59 | $81.59 | 200,935 |
| 2023-04-04 | $81.81 | $82.41 | $81.20 | $81.57 | $81.57 | 254,266 |
| 2023-04-03 | $81.25 | $82.39 | $81.25 | $81.42 | $81.42 | 417,835 |
| 2023-03-31 | $80.25 | $81.86 | $80.17 | $80.47 | $80.47 | 293,426 |
| 2023-03-30 | $79.79 | $81.10 | $79.79 | $80.03 | $80.03 | 231,023 |
| 2023-03-29 | $79.31 | $80.05 | $78.67 | $79.40 | $79.40 | 245,823 |
| 2023-03-28 | $78.19 | $78.96 | $77.93 | $78.64 | $78.64 | 213,509 |
| 2023-03-27 | $79.22 | $79.61 | $78.39 | $78.45 | $78.45 | 159,517 |
| 2023-03-24 | $76.94 | $78.68 | $76.58 | $78.66 | $78.66 | 193,778 |
| 2023-03-23 | $77.47 | $77.82 | $76.61 | $76.95 | $76.95 | 300,139 |
| 2023-03-22 | $76.98 | $78.06 | $76.98 | $77.26 | $77.26 | 150,920 |
| 2023-03-21 | $76.20 | $77.92 | $76.04 | $77.13 | $77.13 | 194,269 |
| 2023-03-20 | $75.10 | $76.13 | $74.74 | $75.72 | $75.72 | 66,605 |
| 2023-03-17 | $75.06 | $75.45 | $74.08 | $74.62 | $74.62 | 103,836 |
| 2023-03-16 | $74.78 | $75.68 | $74.04 | $75.58 | $75.58 | 84,486 |
| 2023-03-15 | $74.79 | $75.30 | $73.97 | $75.09 | $75.09 | 156,839 |
| 2023-03-14 | $75.32 | $76.78 | $74.97 | $75.55 | $75.55 | 210,009 |
| 2023-03-13 | $75.49 | $76.08 | $74.33 | $74.55 | $74.55 | 193,995 |
| 2023-03-10 | $77.18 | $77.39 | $75.51 | $76.02 | $76.02 | 118,295 |
| 2023-03-09 | $78.67 | $79.07 | $76.85 | $77.17 | $77.17 | 186,897 |
| 2023-03-08 | $77.88 | $79.16 | $77.67 | $78.37 | $78.37 | 189,387 |
| 2023-03-07 | $77.55 | $77.55 | $75.45 | $76.41 | $76.41 | 386,315 |
| 2023-03-06 | $73.91 | $76.32 | $73.77 | $76.31 | $76.31 | 377,824 |
| 2023-03-03 | $73.65 | $74.44 | $73.29 | $74.19 | $74.19 | 142,743 |
| 2023-03-02 | $72.83 | $73.66 | $72.60 | $73.22 | $73.22 | 168,106 |
| 2023-03-01 | $71.93 | $73.16 | $71.93 | $73.05 | $73.05 | 149,598 |
| 2023-02-28 | $73.43 | $73.43 | $71.89 | $72.01 | $72.01 | 146,556 |
| 2023-02-27 | $73.79 | $73.94 | $72.78 | $73.13 | $73.13 | 83,889 |
| 2023-02-24 | $71.79 | $73.49 | $70.44 | $72.83 | $72.83 | 187,768 |
| 2023-02-23 | $72.24 | $72.78 | $71.88 | $71.92 | $71.92 | 148,670 |
| 2023-02-22 | $71.49 | $72.15 | $71.49 | $71.85 | $71.85 | 128,311 |
| 2023-02-21 | $71.44 | $71.87 | $70.82 | $71.33 | $71.33 | 143,719 |
| 2023-02-17 | $70.31 | $71.72 | $70.04 | $71.55 | $71.55 | 112,197 |
| 2023-02-16 | $70.07 | $70.99 | $70.07 | $70.30 | $70.30 | 185,016 |
| 2023-02-15 | $71.08 | $71.08 | $69.76 | $70.62 | $70.62 | 127,421 |
| 2023-02-14 | $71.10 | $71.45 | $70.39 | $71.29 | $71.29 | 203,969 |
| 2023-02-13 | $70.51 | $71.35 | $70.51 | $71.16 | $71.16 | 92,254 |
| 2023-02-10 | $70.83 | $71.28 | $69.91 | $70.28 | $70.28 | 155,103 |
| 2023-02-09 | $71.08 | $71.42 | $70.41 | $70.87 | $70.87 | 121,554 |
| 2023-02-08 | $72.23 | $72.23 | $69.94 | $70.59 | $70.59 | 162,348 |
| 2023-02-07 | $72.95 | $72.96 | $71.60 | $72.38 | $72.38 | 202,873 |
| 2023-02-06 | $73.06 | $73.69 | $72.38 | $72.95 | $72.95 | 118,421 |
| 2023-02-03 | $74.45 | $74.45 | $72.06 | $73.23 | $73.23 | 127,811 |
| 2023-02-02 | $75.21 | $76.01 | $74.05 | $74.42 | $74.42 | 254,981 |
| 2023-02-01 | $76.28 | $76.94 | $74.39 | $75.53 | $75.53 | 246,022 |
| 2023-01-31 | $74.73 | $76.22 | $73.90 | $76.18 | $76.18 | 181,602 |
| 2023-01-30 | $74.29 | $74.53 | $73.18 | $74.27 | $74.27 | 199,253 |
| 2023-01-27 | $75.75 | $76.11 | $73.78 | $74.16 | $74.16 | 164,655 |
| 2023-01-26 | $76.29 | $76.77 | $74.57 | $75.90 | $75.90 | 191,444 |
| 2023-01-25 | $74.34 | $75.57 | $74.33 | $74.98 | $74.98 | 180,303 |
| 2023-01-24 | $75.00 | $77.01 | $74.12 | $75.04 | $75.04 | 242,909 |
| 2023-01-23 | $71.38 | $75.17 | $71.38 | $73.38 | $73.38 | 253,835 |
| 2023-01-20 | $70.50 | $70.93 | $69.47 | $70.81 | $70.81 | 159,157 |
| 2023-01-19 | $70.34 | $71.50 | $69.79 | $70.11 | $70.11 | 144,208 |
| 2023-01-18 | $72.40 | $72.99 | $71.14 | $71.17 | $71.17 | 331,679 |
| 2023-01-17 | $70.89 | $72.59 | $70.89 | $72.18 | $72.18 | 130,230 |
| 2023-01-13 | $70.18 | $71.13 | $70.18 | $70.51 | $70.51 | 114,927 |
| 2023-01-12 | $70.85 | $71.40 | $70.32 | $70.33 | $70.33 | 151,390 |
| 2023-01-11 | $68.79 | $71.04 | $68.70 | $70.85 | $70.85 | 141,546 |
| 2023-01-10 | $68.21 | $68.81 | $67.76 | $68.46 | $68.46 | 129,097 |
| 2023-01-09 | $68.34 | $68.80 | $67.44 | $68.05 | $68.05 | 123,403 |
| 2023-01-06 | $66.81 | $68.67 | $66.72 | $68.47 | $68.47 | 107,492 |
| 2023-01-05 | $66.04 | $66.92 | $66.03 | $66.47 | $66.47 | 168,608 |
| 2023-01-04 | $65.15 | $66.81 | $65.15 | $66.61 | $66.61 | 143,532 |
| 2023-01-03 | $67.88 | $67.88 | $64.97 | $65.31 | $65.31 | 212,751 |
| 2022-12-30 | $68.69 | $68.91 | $67.49 | $67.88 | $67.88 | 139,900 |
| 2022-12-29 | $69.31 | $69.82 | $69.00 | $69.07 | $69.07 | 100,830 |
| 2022-12-28 | $69.63 | $69.70 | $69.04 | $69.34 | $69.34 | 67,757 |
| 2022-12-27 | $70.32 | $70.53 | $69.25 | $69.27 | $69.27 | 118,719 |
| 2022-12-23 | $68.53 | $70.25 | $68.50 | $70.16 | $70.16 | 135,690 |
| 2022-12-22 | $68.50 | $68.77 | $68.07 | $68.75 | $68.75 | 123,688 |
| 2022-12-21 | $67.96 | $68.91 | $67.92 | $68.69 | $68.69 | 278,318 |
| 2022-12-20 | $67.57 | $68.45 | $67.57 | $67.67 | $67.67 | 105,602 |
| 2022-12-19 | $67.97 | $68.14 | $67.31 | $67.56 | $67.56 | 160,250 |
| 2022-12-16 | $66.44 | $67.31 | $65.75 | $67.14 | $67.14 | 248,684 |
| 2022-12-15 | $66.96 | $67.00 | $66.01 | $66.50 | $66.50 | 113,262 |
| 2022-12-14 | $66.59 | $67.31 | $66.00 | $66.87 | $66.87 | 483,571 |
| 2022-12-13 | $67.69 | $67.91 | $66.99 | $67.01 | $67.01 | 157,863 |
| 2022-12-12 | $65.57 | $67.30 | $65.44 | $67.25 | $67.25 | 108,272 |
| 2022-12-09 | $66.31 | $66.31 | $65.55 | $65.72 | $65.72 | 139,751 |
| 2022-12-08 | $67.38 | $67.38 | $66.39 | $66.39 | $66.39 | 252,715 |
| 2022-12-07 | $68.30 | $68.68 | $66.98 | $67.38 | $67.38 | 248,515 |
| 2022-12-06 | $67.72 | $68.34 | $67.43 | $68.29 | $68.29 | 120,963 |
| 2022-12-05 | $68.32 | $68.52 | $66.45 | $67.47 | $67.47 | 129,357 |
| 2022-12-02 | $68.50 | $69.24 | $68.50 | $68.77 | $68.77 | 84,954 |
| 2022-12-01 | $68.60 | $69.19 | $68.24 | $68.68 | $68.68 | 105,745 |
| 2022-11-30 | $67.71 | $68.72 | $66.91 | $68.31 | $68.31 | 329,754 |
| 2022-11-29 | $68.07 | $69.03 | $67.10 | $67.21 | $67.21 | 136,578 |
| 2022-11-28 | $68.07 | $69.12 | $67.75 | $68.07 | $68.07 | 168,730 |
| 2022-11-25 | $68.33 | $69.10 | $68.22 | $68.33 | $68.33 | 47,243 |
| 2022-11-23 | $67.85 | $69.10 | $67.03 | $68.38 | $68.38 | 107,533 |
| 2022-11-22 | $69.06 | $69.20 | $67.80 | $68.03 | $68.03 | 159,906 |
| 2022-11-21 | $68.85 | $69.29 | $68.52 | $69.24 | $69.24 | 101,015 |
| 2022-11-18 | $68.41 | $69.17 | $68.31 | $68.94 | $68.94 | 188,198 |
| 2022-11-17 | $68.35 | $68.46 | $67.60 | $68.30 | $68.30 | 223,535 |
| 2022-11-16 | $67.68 | $69.79 | $67.56 | $69.03 | $69.03 | 284,927 |
| 2022-11-15 | $68.47 | $69.43 | $67.75 | $67.92 | $67.92 | 205,621 |
| 2022-11-14 | $66.71 | $68.51 | $66.19 | $67.86 | $67.86 | 253,573 |
| 2022-11-11 | $66.20 | $66.93 | $65.29 | $66.65 | $66.65 | 339,679 |
| 2022-11-10 | $66.48 | $66.77 | $65.90 | $66.27 | $66.27 | 277,812 |
| 2022-11-09 | $65.47 | $66.17 | $65.23 | $65.35 | $65.35 | 166,802 |
| 2022-11-08 | $65.45 | $65.94 | $64.88 | $65.75 | $65.75 | 231,161 |
| 2022-11-07 | $63.00 | $65.20 | $63.00 | $64.96 | $64.96 | 254,093 |
| 2022-11-04 | $63.87 | $63.97 | $62.30 | $63.06 | $63.06 | 594,472 |
| 2022-11-03 | $62.90 | $63.34 | $62.21 | $62.87 | $62.87 | 1,371,383 |
| 2022-11-02 | $64.68 | $64.99 | $63.23 | $63.31 | $63.31 | 215,135 |
| 2022-11-01 | $63.27 | $64.56 | $63.07 | $64.36 | $64.36 | 452,414 |
| 2022-10-31 | $61.09 | $63.09 | $60.55 | $62.79 | $62.79 | 308,271 |
| 2022-10-28 | $62.74 | $62.93 | $62.03 | $62.37 | $62.37 | 596,372 |
| 2022-10-27 | $62.15 | $62.58 | $61.50 | $62.41 | $62.41 | 490,442 |
| 2022-10-26 | $62.09 | $62.82 | $61.73 | $62.15 | $62.15 | 184,167 |
| 2022-10-25 | $60.81 | $62.47 | $60.49 | $61.62 | $61.62 | 358,323 |
| 2022-10-24 | $60.89 | $61.15 | $60.32 | $60.59 | $60.59 | 212,658 |
| 2022-10-21 | $59.71 | $60.80 | $59.68 | $60.50 | $60.50 | 347,375 |
| 2022-10-20 | $60.68 | $60.68 | $59.30 | $59.63 | $59.63 | 204,797 |
| 2022-10-19 | $60.06 | $60.62 | $59.75 | $60.44 | $60.44 | 174,496 |
| 2022-10-18 | $60.57 | $60.67 | $59.86 | $60.22 | $60.22 | 139,970 |
| 2022-10-17 | $59.36 | $60.35 | $59.25 | $59.98 | $59.98 | 126,512 |
| 2022-10-14 | $59.54 | $59.93 | $58.58 | $58.83 | $58.83 | 222,474 |
| 2022-10-13 | $57.90 | $60.21 | $57.62 | $59.93 | $59.93 | 218,620 |
| 2022-10-12 | $60.18 | $60.18 | $58.26 | $58.73 | $58.73 | 474,309 |
| 2022-10-11 | $59.31 | $60.04 | $59.08 | $59.37 | $59.37 | 158,720 |
| 2022-10-10 | $60.19 | $61.00 | $59.69 | $59.80 | $59.80 | 123,940 |
| 2022-10-07 | $60.83 | $60.83 | $59.48 | $59.92 | $59.92 | 130,037 |
| 2022-10-06 | $61.20 | $61.57 | $60.50 | $60.69 | $60.69 | 184,478 |
| 2022-10-05 | $61.00 | $61.86 | $60.50 | $61.59 | $61.59 | 380,513 |
| 2022-10-04 | $61.12 | $61.36 | $60.63 | $61.15 | $61.15 | 158,860 |
| 2022-10-03 | $59.21 | $61.12 | $59.00 | $60.47 | $60.47 | 414,316 |
| 2022-09-30 | $57.90 | $59.15 | $57.65 | $58.39 | $58.39 | 230,059 |
| 2022-09-29 | $57.42 | $58.27 | $55.84 | $57.95 | $57.95 | 242,938 |
| 2022-09-28 | $56.92 | $58.19 | $56.33 | $57.55 | $57.55 | 273,844 |
| 2022-09-27 | $56.62 | $57.21 | $55.94 | $56.58 | $56.58 | 309,720 |
| 2022-09-26 | $57.23 | $57.69 | $56.15 | $56.49 | $56.49 | 98,464 |
| 2022-09-23 | $60.01 | $60.01 | $57.55 | $57.81 | $57.81 | 206,033 |
| 2022-09-22 | $60.74 | $60.87 | $60.12 | $60.58 | $60.58 | 173,359 |
| 2022-09-21 | $62.46 | $62.46 | $60.54 | $60.61 | $60.61 | 207,847 |
| 2022-09-20 | $62.60 | $62.90 | $61.91 | $62.46 | $62.46 | 99,721 |
| 2022-09-19 | $61.50 | $63.01 | $61.37 | $62.99 | $62.99 | 105,955 |
| 2022-09-16 | $61.34 | $62.27 | $61.32 | $61.99 | $61.99 | 87,255 |
| 2022-09-15 | $63.29 | $63.29 | $61.50 | $61.91 | $61.91 | 116,545 |
| 2022-09-14 | $62.82 | $63.61 | $62.82 | $63.55 | $63.55 | 120,750 |
| 2022-09-13 | $63.68 | $64.31 | $62.80 | $63.11 | $63.11 | 104,524 |
| 2022-09-12 | $63.39 | $65.18 | $63.23 | $64.52 | $64.52 | 154,105 |
| 2022-09-09 | $63.31 | $63.40 | $62.55 | $62.92 | $62.92 | 74,680 |
| 2022-09-08 | $62.44 | $63.07 | $61.87 | $63.00 | $63.00 | 122,267 |
| 2022-09-07 | $62.90 | $63.21 | $62.04 | $62.14 | $62.14 | 190,545 |
| 2022-09-06 | $61.59 | $62.87 | $61.00 | $62.87 | $62.87 | 218,262 |
| 2022-09-02 | $61.34 | $62.47 | $61.05 | $61.33 | $61.33 | 117,959 |
| 2022-09-01 | $60.97 | $61.38 | $60.12 | $61.04 | $61.04 | 217,735 |
| 2022-08-31 | $61.95 | $62.59 | $61.07 | $61.23 | $61.23 | 255,680 |
| 2022-08-30 | $62.97 | $62.97 | $61.77 | $61.94 | $61.94 | 150,313 |
| 2022-08-29 | $62.33 | $63.03 | $61.74 | $62.68 | $62.68 | 151,713 |
| 2022-08-26 | $63.12 | $63.12 | $62.12 | $62.23 | $62.23 | 94,332 |
| 2022-08-25 | $63.17 | $63.35 | $62.43 | $63.35 | $63.35 | 83,669 |
| 2022-08-24 | $63.07 | $63.28 | $62.40 | $62.72 | $62.72 | 94,566 |
| 2022-08-23 | $62.04 | $63.00 | $61.72 | $62.91 | $62.91 | 146,226 |
| 2022-08-22 | $62.23 | $62.41 | $61.55 | $61.81 | $61.81 | 111,361 |
| 2022-08-19 | $62.57 | $62.93 | $62.19 | $62.62 | $62.62 | 101,048 |
| 2022-08-18 | $62.93 | $62.93 | $62.37 | $62.68 | $62.68 | 99,757 |
| 2022-08-17 | $62.50 | $63.14 | $62.10 | $62.99 | $62.99 | 107,763 |
| 2022-08-16 | $63.25 | $63.58 | $62.43 | $63.03 | $63.03 | 154,769 |
| 2022-08-15 | $62.07 | $63.40 | $61.59 | $62.93 | $62.93 | 137,233 |
| 2022-08-12 | $61.95 | $62.48 | $61.78 | $62.44 | $62.44 | 113,447 |
| 2022-08-11 | $60.57 | $62.20 | $60.32 | $61.98 | $61.98 | 209,100 |
| 2022-08-10 | $60.76 | $61.20 | $59.99 | $60.16 | $60.16 | 155,363 |
| 2022-08-09 | $59.85 | $60.31 | $59.73 | $60.22 | $60.22 | 158,310 |
| 2022-08-08 | $60.00 | $60.62 | $59.59 | $59.92 | $59.92 | 229,205 |
| 2022-08-05 | $59.60 | $60.56 | $59.16 | $59.77 | $59.77 | 142,967 |
| 2022-08-04 | $59.44 | $60.17 | $59.08 | $59.71 | $59.71 | 119,773 |
| 2022-08-03 | $59.40 | $60.02 | $59.17 | $59.77 | $59.77 | 212,576 |
| 2022-08-02 | $60.93 | $61.34 | $59.09 | $59.25 | $59.25 | 192,760 |
| 2022-08-01 | $60.30 | $61.40 | $60.08 | $60.73 | $60.73 | 152,096 |
| 2022-07-29 | $60.52 | $60.57 | $59.32 | $60.23 | $60.23 | 410,338 |
| 2022-07-28 | $60.50 | $61.20 | $60.02 | $60.56 | $60.56 | 185,845 |
| 2022-07-27 | $58.74 | $60.95 | $57.39 | $60.87 | $60.87 | 232,644 |
| 2022-07-26 | $56.59 | $58.66 | $56.43 | $57.89 | $57.89 | 223,135 |
| 2022-07-25 | $54.49 | $56.36 | $54.49 | $56.15 | $56.15 | 210,195 |
| 2022-07-22 | $54.44 | $54.63 | $54.04 | $54.49 | $54.49 | 76,075 |
| 2022-07-21 | $54.07 | $54.43 | $53.63 | $54.24 | $54.24 | 109,380 |
| 2022-07-20 | $56.08 | $56.16 | $54.14 | $54.36 | $54.36 | 138,171 |
| 2022-07-19 | $55.63 | $55.99 | $55.32 | $55.89 | $55.89 | 146,953 |
| 2022-07-18 | $55.21 | $55.82 | $54.75 | $55.21 | $55.21 | 133,716 |
| 2022-07-15 | $53.39 | $55.15 | $52.84 | $55.05 | $55.05 | 203,650 |
| 2022-07-14 | $53.06 | $53.50 | $51.96 | $52.72 | $52.72 | 136,730 |
| 2022-07-13 | $53.60 | $54.25 | $53.20 | $53.84 | $53.84 | 128,953 |
| 2022-07-12 | $54.18 | $54.52 | $53.67 | $53.96 | $53.96 | 160,895 |
| 2022-07-11 | $54.87 | $54.87 | $53.63 | $54.34 | $54.34 | 191,534 |
| 2022-07-08 | $55.61 | $55.76 | $54.52 | $54.92 | $54.92 | 157,400 |
| 2022-07-07 | $56.06 | $56.48 | $55.25 | $55.69 | $55.69 | 227,112 |
| 2022-07-06 | $56.21 | $56.21 | $55.08 | $55.71 | $55.71 | 109,139 |
| 2022-07-05 | $56.23 | $56.28 | $54.84 | $56.20 | $56.20 | 190,434 |
| 2022-07-01 | $55.02 | $56.66 | $54.98 | $56.38 | $56.38 | 112,341 |
| 2022-06-30 | $55.23 | $56.23 | $54.64 | $55.28 | $55.28 | 357,438 |
| 2022-06-29 | $56.72 | $57.01 | $55.83 | $55.93 | $55.93 | 266,218 |
| 2022-06-28 | $59.18 | $59.71 | $56.43 | $56.68 | $56.68 | 287,471 |
| 2022-06-27 | $58.29 | $59.51 | $57.51 | $59.15 | $59.15 | 191,219 |
| 2022-06-24 | $57.16 | $58.43 | $56.76 | $58.00 | $58.00 | 297,882 |
| 2022-06-23 | $56.78 | $57.50 | $56.66 | $56.68 | $56.68 | 187,917 |
| 2022-06-22 | $56.47 | $57.19 | $56.34 | $56.76 | $56.76 | 246,982 |
| 2022-06-21 | $55.98 | $57.25 | $55.26 | $57.08 | $57.08 | 138,124 |
| 2022-06-17 | $56.25 | $56.90 | $55.07 | $55.32 | $55.32 | 360,412 |
| 2022-06-16 | $54.76 | $55.86 | $54.03 | $55.72 | $55.72 | 136,594 |
| 2022-06-15 | $56.36 | $56.36 | $55.11 | $55.80 | $55.80 | 181,222 |
| 2022-06-14 | $55.68 | $56.65 | $55.34 | $56.05 | $56.05 | 172,416 |
| 2022-06-13 | $55.16 | $55.57 | $54.60 | $55.54 | $55.54 | 199,175 |
| 2022-06-10 | $55.45 | $56.20 | $55.04 | $55.95 | $55.95 | 88,154 |
| 2022-06-09 | $56.76 | $56.93 | $56.01 | $56.01 | $56.01 | 96,130 |
| 2022-06-08 | $57.72 | $58.03 | $56.59 | $56.99 | $56.99 | 107,354 |
| 2022-06-07 | $57.03 | $57.89 | $55.95 | $57.89 | $57.89 | 117,200 |
| 2022-06-06 | $58.05 | $58.20 | $56.55 | $56.84 | $56.84 | 185,902 |
| 2022-06-03 | $57.89 | $57.97 | $56.97 | $57.60 | $57.60 | 190,580 |
| 2022-06-02 | $58.87 | $58.87 | $57.34 | $57.77 | $57.77 | 253,996 |
| 2022-06-01 | $59.26 | $59.26 | $57.69 | $58.90 | $58.90 | 216,626 |
| 2022-05-31 | $59.95 | $60.29 | $58.11 | $59.65 | $59.65 | 364,469 |
| 2022-05-27 | $58.32 | $59.51 | $58.02 | $59.51 | $59.51 | 106,496 |
| 2022-05-26 | $57.76 | $58.10 | $57.31 | $57.94 | $57.94 | 91,538 |
| 2022-05-25 | $57.14 | $57.68 | $56.96 | $57.46 | $57.46 | 119,895 |
| 2022-05-24 | $56.83 | $57.58 | $56.59 | $57.09 | $57.09 | 113,413 |
| 2022-05-23 | $56.97 | $57.61 | $56.54 | $57.31 | $57.31 | 124,912 |
| 2022-05-20 | $55.18 | $56.85 | $55.15 | $56.67 | $56.67 | 186,911 |
| 2022-05-19 | $53.90 | $55.55 | $53.90 | $55.19 | $55.19 | 190,501 |
| 2022-05-18 | $56.13 | $56.13 | $54.00 | $54.05 | $54.05 | 101,150 |
| 2022-05-17 | $56.35 | $56.95 | $55.85 | $56.49 | $56.49 | 90,130 |
| 2022-05-16 | $55.65 | $56.23 | $55.49 | $55.94 | $55.94 | 103,958 |
| 2022-05-13 | $55.21 | $55.54 | $54.84 | $55.52 | $55.52 | 80,485 |
| 2022-05-12 | $53.55 | $54.78 | $53.37 | $54.68 | $54.68 | 118,009 |
| 2022-05-11 | $53.62 | $54.42 | $53.44 | $53.58 | $53.58 | 104,229 |
| 2022-05-10 | $54.14 | $54.50 | $53.36 | $53.73 | $53.73 | 144,717 |
| 2022-05-09 | $53.40 | $54.41 | $53.13 | $53.97 | $53.97 | 84,755 |
| 2022-05-06 | $54.88 | $55.10 | $53.69 | $54.18 | $54.18 | 190,437 |
| 2022-05-05 | $56.00 | $56.05 | $54.78 | $54.99 | $54.99 | 141,456 |
| 2022-05-04 | $54.31 | $57.06 | $54.19 | $56.61 | $56.61 | 186,030 |
| 2022-05-03 | $54.53 | $55.13 | $53.87 | $54.04 | $54.04 | 199,312 |
| 2022-05-02 | $54.56 | $54.76 | $52.56 | $53.10 | $53.10 | 164,222 |
| 2022-04-29 | $53.88 | $55.16 | $53.84 | $54.60 | $54.60 | 180,298 |
| 2022-04-28 | $54.91 | $55.39 | $54.23 | $55.12 | $53.79 | 90,708 |
| 2022-04-27 | $54.52 | $54.91 | $53.98 | $54.33 | $53.02 | 79,933 |
| 2022-04-26 | $56.12 | $56.12 | $54.17 | $54.20 | $52.89 | 94,309 |
| 2022-04-25 | $56.32 | $56.51 | $55.48 | $56.10 | $54.74 | 95,636 |
| 2022-04-22 | $57.00 | $57.00 | $56.25 | $56.31 | $54.95 | 122,379 |
| 2022-04-21 | $57.34 | $57.71 | $56.58 | $56.75 | $55.38 | 102,555 |
| 2022-04-20 | $56.52 | $57.03 | $56.06 | $56.87 | $55.50 | 115,243 |
| 2022-04-19 | $56.67 | $56.67 | $55.78 | $56.14 | $54.78 | 70,129 |
| 2022-04-18 | $56.25 | $56.68 | $55.66 | $56.67 | $55.30 | 74,678 |
| 2022-04-14 | $55.59 | $56.41 | $55.45 | $55.89 | $54.54 | 69,420 |
| 2022-04-13 | $55.51 | $55.99 | $55.40 | $55.81 | $54.46 | 70,764 |
| 2022-04-12 | $55.59 | $55.98 | $55.43 | $55.46 | $54.12 | 70,486 |
| 2022-04-11 | $55.22 | $55.60 | $54.88 | $55.13 | $53.80 | 95,192 |
| 2022-04-08 | $54.93 | $55.29 | $54.23 | $55.24 | $53.90 | 76,900 |
| 2022-04-07 | $55.09 | $55.24 | $54.33 | $54.77 | $53.45 | 85,228 |
| 2022-04-06 | $54.85 | $55.55 | $54.73 | $55.09 | $53.76 | 98,344 |
| 2022-04-05 | $55.34 | $55.72 | $54.55 | $55.29 | $53.95 | 90,249 |
| 2022-04-04 | $55.86 | $56.10 | $55.56 | $55.72 | $54.37 | 46,583 |
| 2022-04-01 | $55.02 | $56.01 | $55.02 | $56.00 | $54.65 | 81,619 |
| 2022-03-31 | $53.46 | $55.15 | $53.40 | $54.95 | $53.62 | 109,510 |
| 2022-03-30 | $54.53 | $55.10 | $53.31 | $53.52 | $52.23 | 101,740 |
| 2022-03-29 | $54.22 | $55.29 | $53.93 | $54.99 | $53.66 | 128,213 |
| 2022-03-28 | $54.00 | $54.00 | $53.02 | $53.53 | $52.24 | 52,360 |
| 2022-03-25 | $53.51 | $54.05 | $52.89 | $53.89 | $52.59 | 82,149 |
| 2022-03-24 | $53.17 | $53.62 | $52.69 | $53.52 | $52.23 | 72,191 |
| 2022-03-23 | $52.50 | $53.20 | $52.44 | $53.02 | $51.74 | 97,094 |
| 2022-03-22 | $52.94 | $52.94 | $52.34 | $52.60 | $51.33 | 91,690 |
| 2022-03-21 | $52.68 | $52.70 | $52.11 | $52.38 | $51.11 | 67,049 |
| 2022-03-18 | $52.87 | $53.13 | $52.08 | $52.40 | $51.13 | 190,255 |
| 2022-03-17 | $52.49 | $53.05 | $52.05 | $52.88 | $51.60 | 98,905 |
| 2022-03-16 | $51.79 | $53.11 | $51.61 | $52.41 | $51.14 | 90,138 |
| 2022-03-15 | $51.01 | $51.16 | $50.61 | $51.02 | $49.79 | 91,545 |
| 2022-03-14 | $51.82 | $52.24 | $50.60 | $50.68 | $49.45 | 149,227 |
| 2022-03-11 | $51.63 | $52.26 | $51.31 | $51.60 | $50.35 | 71,185 |
| 2022-03-10 | $52.35 | $52.84 | $51.07 | $51.36 | $50.12 | 90,242 |
| 2022-03-09 | $51.90 | $52.81 | $51.42 | $52.72 | $51.45 | 94,735 |
| 2022-03-08 | $51.25 | $52.00 | $50.67 | $51.10 | $49.86 | 91,792 |
| 2022-03-07 | $52.41 | $52.89 | $50.21 | $51.21 | $49.97 | 104,050 |
| 2022-03-04 | $53.48 | $53.48 | $52.10 | $52.62 | $51.35 | 171,337 |
| 2022-03-03 | $54.34 | $54.88 | $53.61 | $54.05 | $52.74 | 123,536 |
| 2022-03-02 | $53.38 | $54.88 | $53.38 | $54.76 | $53.44 | 116,527 |
| 2022-03-01 | $55.03 | $55.28 | $52.80 | $53.27 | $51.98 | 136,653 |
| 2022-02-28 | $54.98 | $55.18 | $53.63 | $55.06 | $53.73 | 104,000 |
| 2022-02-25 | $53.71 | $55.68 | $53.57 | $55.47 | $54.13 | 143,258 |
| 2022-02-24 | $52.87 | $52.87 | $51.17 | $52.58 | $51.31 | 136,317 |
| 2022-02-23 | $55.64 | $55.64 | $53.53 | $53.69 | $52.39 | 195,879 |
| 2022-02-22 | $52.72 | $55.41 | $52.72 | $55.23 | $53.89 | 103,711 |
| 2022-02-18 | $53.39 | $53.54 | $52.65 | $53.40 | $52.11 | 119,527 |
| 2022-02-17 | $53.70 | $53.76 | $53.21 | $53.50 | $52.21 | 54,724 |
| 2022-02-16 | $53.54 | $53.93 | $53.24 | $53.70 | $52.40 | 71,465 |
| 2022-02-15 | $52.78 | $53.60 | $52.78 | $53.41 | $52.12 | 87,765 |
| 2022-02-14 | $53.16 | $53.36 | $51.95 | $52.38 | $51.11 | 87,506 |
| 2022-02-11 | $52.53 | $54.08 | $52.53 | $53.43 | $52.14 | 100,123 |
| 2022-02-10 | $53.36 | $54.37 | $52.76 | $52.84 | $51.56 | 74,756 |
| 2022-02-09 | $53.44 | $53.87 | $53.44 | $53.64 | $52.34 | 98,404 |
| 2022-02-08 | $52.75 | $53.51 | $52.73 | $53.28 | $51.99 | 75,098 |
| 2022-02-07 | $52.51 | $52.99 | $52.39 | $52.58 | $51.31 | 44,560 |
| 2022-02-04 | $52.56 | $52.79 | $52.06 | $52.50 | $51.23 | 60,764 |
| 2022-02-03 | $53.98 | $53.98 | $52.88 | $53.00 | $51.72 | 85,025 |
| 2022-02-02 | $53.12 | $54.35 | $52.57 | $53.98 | $52.67 | 131,051 |
| 2022-02-01 | $52.59 | $53.02 | $52.11 | $52.80 | $51.52 | 83,122 |
| 2022-01-31 | $52.12 | $53.02 | $52.03 | $52.82 | $51.54 | 83,135 |
| 2022-01-28 | $52.98 | $53.23 | $52.20 | $52.46 | $51.19 | 103,168 |
| 2022-01-27 | $53.73 | $54.68 | $52.71 | $52.86 | $51.58 | 92,798 |
| 2022-01-26 | $53.62 | $54.39 | $53.23 | $53.35 | $52.06 | 91,861 |
| 2022-01-25 | $52.77 | $53.79 | $52.14 | $53.67 | $52.37 | 135,978 |
| 2022-01-24 | $52.83 | $53.09 | $51.71 | $52.72 | $51.45 | 153,672 |
| 2022-01-21 | $52.97 | $54.09 | $52.90 | $53.24 | $51.95 | 116,798 |
| 2022-01-20 | $53.60 | $54.32 | $53.15 | $53.20 | $51.91 | 86,146 |
| 2022-01-19 | $54.62 | $54.92 | $52.99 | $53.85 | $52.55 | 125,447 |
| 2022-01-18 | $55.71 | $55.85 | $54.70 | $55.08 | $53.75 | 117,882 |
| 2022-01-14 | $54.54 | $55.83 | $54.54 | $55.74 | $54.39 | 65,387 |
| 2022-01-13 | $55.78 | $55.78 | $54.85 | $54.90 | $53.57 | 108,543 |
| 2022-01-12 | $54.75 | $55.78 | $54.51 | $55.58 | $54.24 | 86,389 |
| 2022-01-11 | $54.70 | $55.27 | $53.99 | $54.75 | $53.43 | 123,171 |
| 2022-01-10 | $53.82 | $54.64 | $53.58 | $54.07 | $52.76 | 99,788 |
| 2022-01-07 | $54.17 | $54.33 | $53.82 | $53.82 | $52.52 | 55,710 |
| 2022-01-06 | $53.87 | $54.41 | $53.71 | $54.07 | $52.76 | 62,225 |
| 2022-01-05 | $54.75 | $55.44 | $53.88 | $54.00 | $52.69 | 85,299 |
| 2022-01-04 | $54.75 | $55.22 | $54.62 | $54.75 | $53.43 | 117,117 |
| 2022-01-03 | $54.79 | $54.96 | $54.20 | $54.53 | $53.21 | 55,927 |
| 2021-12-31 | $54.39 | $54.98 | $54.25 | $54.79 | $53.47 | 74,333 |
| 2021-12-30 | $54.05 | $54.62 | $53.94 | $54.39 | $53.07 | 91,326 |
| 2021-12-29 | $53.89 | $54.39 | $53.78 | $54.05 | $52.74 | 84,483 |
| 2021-12-28 | $54.60 | $54.94 | $53.91 | $53.99 | $52.68 | 90,806 |
| 2021-12-27 | $54.28 | $55.00 | $54.06 | $54.57 | $53.25 | 89,473 |
| 2021-12-23 | $54.25 | $54.61 | $53.86 | $54.53 | $53.21 | 85,027 |
| 2021-12-22 | $53.80 | $54.22 | $53.46 | $54.11 | $52.80 | 62,723 |
| 2021-12-21 | $53.50 | $54.44 | $53.36 | $53.76 | $52.46 | 102,950 |
| 2021-12-20 | $52.34 | $53.57 | $52.22 | $53.07 | $51.79 | 198,640 |
| 2021-12-17 | $50.64 | $52.84 | $50.64 | $52.67 | $51.40 | 169,485 |
| 2021-12-16 | $50.11 | $51.37 | $50.11 | $51.04 | $49.81 | 110,207 |
| 2021-12-15 | $51.44 | $51.44 | $49.49 | $50.15 | $48.94 | 146,272 |
| 2021-12-14 | $50.73 | $51.35 | $50.63 | $51.13 | $49.89 | 140,348 |
| 2021-12-13 | $51.44 | $51.75 | $50.83 | $51.09 | $49.85 | 95,945 |
| 2021-12-10 | $51.68 | $51.99 | $51.14 | $51.70 | $50.45 | 64,483 |
| 2021-12-09 | $51.44 | $51.63 | $51.18 | $51.46 | $50.22 | 57,752 |
| 2021-12-08 | $51.00 | $51.67 | $50.88 | $51.66 | $50.41 | 139,449 |
| 2021-12-07 | $50.87 | $51.16 | $50.18 | $50.99 | $49.76 | 79,131 |
| 2021-12-06 | $50.08 | $51.05 | $49.93 | $50.47 | $49.25 | 128,801 |
| 2021-12-03 | $50.84 | $51.46 | $50.27 | $50.51 | $49.29 | 124,679 |
| 2021-12-02 | $49.96 | $50.86 | $49.61 | $50.84 | $49.61 | 113,449 |
| 2021-12-01 | $49.37 | $50.68 | $49.37 | $49.50 | $48.30 | 199,878 |
| 2021-11-30 | $47.88 | $49.29 | $47.35 | $49.12 | $47.93 | 317,672 |
| 2021-11-29 | $47.86 | $48.28 | $47.17 | $48.18 | $47.02 | 165,741 |
| 2021-11-26 | $48.67 | $48.94 | $46.91 | $47.53 | $46.38 | 150,736 |
| 2021-11-24 | $50.23 | $50.89 | $49.41 | $49.48 | $48.28 | 127,523 |
| 2021-11-23 | $50.81 | $51.06 | $50.49 | $50.67 | $49.44 | 134,395 |
| 2021-11-22 | $51.12 | $51.82 | $50.65 | $50.80 | $49.57 | 135,289 |
| 2021-11-19 | $51.16 | $51.44 | $50.96 | $51.12 | $49.88 | 160,281 |
| 2021-11-18 | $51.31 | $51.52 | $50.64 | $51.52 | $50.27 | 84,545 |
| 2021-11-17 | $51.15 | $51.44 | $50.62 | $51.32 | $50.08 | 166,251 |
| 2021-11-16 | $53.06 | $53.06 | $51.07 | $51.15 | $49.91 | 149,178 |
| 2021-11-15 | $53.54 | $53.68 | $52.41 | $52.75 | $51.47 | 118,364 |
| 2021-11-12 | $53.95 | $54.02 | $53.30 | $53.45 | $52.16 | 72,298 |
| 2021-11-11 | $54.05 | $54.05 | $53.44 | $53.86 | $52.56 | 57,323 |
| 2021-11-10 | $54.40 | $54.69 | $53.66 | $53.93 | $52.63 | 75,811 |
| 2021-11-09 | $54.17 | $54.50 | $53.37 | $54.36 | $53.05 | 171,495 |
| 2021-11-08 | $54.71 | $54.71 | $53.50 | $53.78 | $52.48 | 154,500 |
| 2021-11-05 | $54.43 | $54.91 | $54.22 | $54.65 | $53.33 | 83,220 |
| 2021-11-04 | $54.55 | $54.86 | $54.02 | $54.64 | $53.32 | 106,647 |
| 2021-11-03 | $53.26 | $54.63 | $53.26 | $54.54 | $53.22 | 135,851 |
| 2021-11-02 | $54.07 | $54.21 | $53.29 | $53.43 | $52.14 | 105,446 |
| 2021-11-01 | $53.72 | $54.28 | $53.42 | $54.27 | $52.96 | 105,151 |
| 2021-10-29 | $53.67 | $54.20 | $53.26 | $53.75 | $52.45 | 137,080 |
| 2021-10-28 | $54.90 | $55.49 | $53.66 | $54.95 | $52.41 | 184,611 |
| 2021-10-27 | $55.53 | $55.99 | $54.65 | $54.88 | $52.34 | 125,466 |
| 2021-10-26 | $54.99 | $55.62 | $54.43 | $55.56 | $52.99 | 176,350 |
| 2021-10-25 | $54.11 | $54.65 | $54.05 | $54.62 | $52.09 | 85,149 |
| 2021-10-22 | $53.44 | $54.27 | $53.41 | $54.10 | $51.60 | 78,900 |
| 2021-10-21 | $54.51 | $54.51 | $53.27 | $53.69 | $51.21 | 147,992 |
| 2021-10-20 | $55.03 | $55.49 | $54.04 | $54.44 | $51.92 | 153,999 |
| 2021-10-19 | $55.31 | $55.43 | $54.64 | $54.65 | $52.12 | 62,911 |
| 2021-10-18 | $56.79 | $56.79 | $55.37 | $55.45 | $52.89 | 71,208 |
| 2021-10-15 | $55.48 | $56.53 | $55.27 | $56.52 | $53.91 | 85,532 |
| 2021-10-14 | $55.29 | $55.52 | $54.86 | $55.47 | $52.90 | 49,452 |
| 2021-10-13 | $55.14 | $55.22 | $54.34 | $54.73 | $52.20 | 80,316 |
| 2021-10-12 | $54.76 | $55.31 | $54.63 | $54.93 | $52.39 | 75,508 |
| 2021-10-11 | $54.43 | $55.01 | $54.40 | $54.50 | $51.98 | 56,194 |
| 2021-10-08 | $54.33 | $54.98 | $54.06 | $54.28 | $51.77 | 82,778 |
| 2021-10-07 | $55.88 | $56.06 | $54.40 | $54.42 | $51.90 | 151,750 |
| 2021-10-06 | $55.34 | $55.49 | $54.25 | $55.47 | $52.90 | 141,181 |
| 2021-10-05 | $54.67 | $55.78 | $54.65 | $55.42 | $52.86 | 109,851 |
| 2021-10-04 | $55.65 | $56.16 | $54.39 | $54.58 | $52.06 | 95,534 |
| 2021-10-01 | $56.00 | $56.00 | $54.80 | $55.64 | $53.07 | 121,358 |
| 2021-09-30 | $57.09 | $57.17 | $56.12 | $56.27 | $53.67 | 123,244 |
| 2021-09-29 | $57.07 | $57.07 | $56.51 | $56.85 | $54.22 | 139,022 |
| 2021-09-28 | $57.50 | $57.50 | $56.60 | $56.95 | $54.32 | 198,298 |
| 2021-09-27 | $57.88 | $58.05 | $57.62 | $57.84 | $55.16 | 81,930 |
| 2021-09-24 | $57.71 | $58.00 | $57.20 | $57.59 | $54.93 | 66,221 |
| 2021-09-23 | $57.48 | $57.93 | $57.30 | $57.58 | $54.92 | 36,775 |
| 2021-09-22 | $56.99 | $57.94 | $56.99 | $57.49 | $54.83 | 58,911 |
| 2021-09-21 | $56.24 | $57.10 | $56.20 | $56.72 | $54.10 | 115,778 |
| 2021-09-20 | $56.12 | $56.48 | $55.40 | $56.43 | $53.82 | 142,806 |
| 2021-09-17 | $57.43 | $57.73 | $56.77 | $56.78 | $54.15 | 121,378 |
| 2021-09-16 | $57.99 | $58.03 | $57.37 | $57.49 | $54.83 | 54,312 |
| 2021-09-15 | $57.72 | $58.28 | $57.60 | $58.14 | $55.45 | 72,734 |
| 2021-09-14 | $57.13 | $57.70 | $56.30 | $57.65 | $54.98 | 127,360 |
| 2021-09-13 | $57.00 | $57.07 | $56.42 | $56.74 | $54.12 | 95,755 |
| 2021-09-10 | $56.99 | $57.28 | $56.68 | $56.70 | $54.08 | 106,010 |
| 2021-09-09 | $56.93 | $56.93 | $56.17 | $56.57 | $53.95 | 98,703 |
| 2021-09-08 | $57.24 | $57.36 | $56.35 | $56.92 | $54.29 | 92,142 |
| 2021-09-07 | $57.09 | $57.51 | $56.88 | $57.02 | $54.38 | 48,288 |
| 2021-09-03 | $57.56 | $57.73 | $56.94 | $57.08 | $54.44 | 55,905 |
| 2021-09-02 | $57.14 | $57.59 | $56.80 | $57.42 | $54.76 | 98,232 |
| 2021-09-01 | $58.05 | $58.06 | $57.03 | $57.14 | $54.50 | 101,824 |
| 2021-08-31 | $57.21 | $58.06 | $57.21 | $57.90 | $55.22 | 169,448 |
| 2021-08-30 | $56.86 | $57.32 | $56.61 | $57.14 | $54.50 | 52,839 |
| 2021-08-27 | $56.83 | $57.05 | $56.37 | $56.87 | $54.24 | 168,027 |
| 2021-08-26 | $57.27 | $57.27 | $56.64 | $56.83 | $54.20 | 60,190 |
| 2021-08-25 | $57.93 | $57.93 | $56.85 | $57.45 | $54.79 | 83,386 |
| 2021-08-24 | $57.95 | $57.95 | $57.08 | $57.59 | $54.93 | 68,613 |
| 2021-08-23 | $57.29 | $58.11 | $57.06 | $57.69 | $55.02 | 97,593 |
| 2021-08-20 | $56.87 | $57.52 | $56.72 | $57.03 | $54.39 | 75,426 |
| 2021-08-19 | $57.96 | $58.21 | $56.63 | $57.04 | $54.40 | 228,040 |
| 2021-08-18 | $58.26 | $58.99 | $58.09 | $58.22 | $55.53 | 88,709 |
| 2021-08-17 | $58.53 | $58.94 | $57.99 | $58.38 | $55.68 | 101,648 |
| 2021-08-16 | $58.80 | $59.07 | $58.26 | $58.94 | $56.21 | 61,816 |
| 2021-08-13 | $57.85 | $58.87 | $57.73 | $58.86 | $56.14 | 127,008 |
| 2021-08-12 | $56.96 | $57.63 | $56.65 | $57.55 | $54.89 | 138,231 |
| 2021-08-11 | $57.37 | $57.43 | $56.71 | $57.10 | $54.46 | 139,151 |
| 2021-08-10 | $57.23 | $57.40 | $56.63 | $57.13 | $54.49 | 145,641 |
| 2021-08-09 | $57.17 | $57.43 | $56.98 | $57.08 | $54.44 | 99,085 |
| 2021-08-06 | $56.87 | $57.49 | $56.85 | $57.17 | $54.53 | 132,232 |
| 2021-08-05 | $56.83 | $57.39 | $56.50 | $56.83 | $54.20 | 288,352 |
| 2021-08-04 | $56.87 | $57.31 | $56.15 | $56.81 | $54.18 | 141,157 |
| 2021-08-03 | $56.54 | $57.20 | $55.90 | $57.19 | $54.54 | 111,708 |
| 2021-08-02 | $56.76 | $57.34 | $56.41 | $56.53 | $53.92 | 166,079 |
| 2021-07-30 | $56.37 | $57.21 | $56.24 | $56.57 | $53.95 | 208,363 |
| 2021-07-29 | $55.91 | $56.83 | $55.60 | $56.50 | $53.89 | 209,488 |
| 2021-07-28 | $54.99 | $55.70 | $54.60 | $55.55 | $52.98 | 111,331 |
| 2021-07-27 | $54.73 | $54.97 | $53.99 | $54.69 | $52.16 | 171,850 |
| 2021-07-26 | $52.85 | $54.30 | $52.43 | $53.73 | $51.24 | 183,833 |
| 2021-07-23 | $52.73 | $52.97 | $52.58 | $52.60 | $50.17 | 64,141 |
| 2021-07-22 | $52.34 | $52.78 | $52.08 | $52.72 | $50.28 | 87,851 |
| 2021-07-21 | $52.49 | $53.07 | $52.15 | $52.61 | $50.18 | 123,382 |
| 2021-07-20 | $52.73 | $53.18 | $52.04 | $52.14 | $49.73 | 100,407 |
| 2021-07-19 | $52.51 | $53.11 | $52.00 | $52.59 | $50.16 | 185,421 |
| 2021-07-16 | $53.14 | $53.43 | $52.76 | $53.31 | $50.84 | 154,114 |
| 2021-07-15 | $52.50 | $53.65 | $52.34 | $52.88 | $50.43 | 161,751 |
| 2021-07-14 | $52.32 | $52.55 | $52.04 | $52.42 | $50.00 | 79,752 |
| 2021-07-13 | $52.80 | $52.91 | $51.92 | $51.99 | $49.59 | 104,283 |
| 2021-07-12 | $52.57 | $52.93 | $52.25 | $52.92 | $50.47 | 167,284 |
| 2021-07-09 | $52.35 | $52.68 | $52.24 | $52.59 | $50.16 | 94,716 |
| 2021-07-08 | $52.19 | $52.31 | $51.61 | $52.21 | $49.80 | 111,208 |
| 2021-07-07 | $52.58 | $52.81 | $51.98 | $52.58 | $50.15 | 179,864 |
| 2021-07-06 | $53.05 | $53.10 | $52.30 | $52.51 | $50.08 | 94,414 |
| 2021-07-02 | $52.92 | $53.18 | $52.65 | $53.10 | $50.64 | 57,228 |
| 2021-07-01 | $52.90 | $53.12 | $52.30 | $52.95 | $50.50 | 130,787 |
| 2021-06-30 | $52.28 | $53.11 | $51.70 | $52.93 | $50.48 | 242,034 |
| 2021-06-29 | $51.77 | $52.25 | $51.42 | $52.13 | $49.72 | 83,604 |
| 2021-06-28 | $52.25 | $52.29 | $51.71 | $51.84 | $49.44 | 116,652 |
| 2021-06-25 | $51.58 | $52.16 | $51.34 | $52.13 | $49.72 | 160,755 |
| 2021-06-24 | $51.29 | $51.91 | $51.16 | $51.76 | $49.37 | 82,449 |
| 2021-06-23 | $51.36 | $51.82 | $51.17 | $51.18 | $48.81 | 78,106 |
| 2021-06-22 | $51.57 | $51.63 | $51.01 | $51.50 | $49.12 | 170,632 |
| 2021-06-21 | $51.58 | $51.90 | $51.20 | $51.73 | $49.34 | 150,478 |
| 2021-06-18 | $51.41 | $51.89 | $50.24 | $51.23 | $48.86 | 281,329 |
| 2021-06-17 | $51.99 | $53.33 | $51.45 | $51.59 | $49.20 | 358,956 |
| 2021-06-16 | $51.51 | $52.18 | $51.36 | $52.10 | $49.69 | 347,632 |
| 2021-06-15 | $51.60 | $51.81 | $51.05 | $51.66 | $49.27 | 198,369 |
| 2021-06-14 | $51.56 | $51.70 | $51.13 | $51.37 | $48.99 | 163,656 |
| 2021-06-11 | $51.31 | $51.56 | $50.94 | $51.51 | $49.13 | 187,552 |
| 2021-06-10 | $51.67 | $51.83 | $50.94 | $51.37 | $48.99 | 250,852 |
| 2021-06-09 | $50.53 | $51.26 | $50.45 | $51.16 | $48.79 | 203,704 |
| 2021-06-08 | $51.00 | $51.00 | $49.99 | $50.75 | $48.40 | 141,881 |
| 2021-06-07 | $49.96 | $51.00 | $49.90 | $50.81 | $48.46 | 228,179 |
| 2021-06-04 | $49.37 | $49.81 | $49.28 | $49.71 | $47.41 | 143,579 |
| 2021-06-03 | $48.71 | $49.10 | $48.35 | $48.90 | $46.64 | 337,090 |
| 2021-06-02 | $49.99 | $50.31 | $48.40 | $49.00 | $46.73 | 788,387 |
| 2021-06-01 | $49.69 | $50.22 | $49.35 | $49.79 | $47.49 | 199,005 |
| 2021-05-28 | $48.13 | $49.15 | $48.01 | $49.02 | $46.75 | 143,289 |
| 2021-05-27 | $48.80 | $48.90 | $47.95 | $48.17 | $45.94 | 317,665 |
| 2021-05-26 | $48.33 | $48.70 | $47.77 | $48.53 | $46.29 | 122,754 |
| 2021-05-25 | $48.91 | $49.05 | $48.18 | $48.42 | $46.18 | 112,913 |
| 2021-05-24 | $49.40 | $49.50 | $48.82 | $48.95 | $46.69 | 128,818 |
| 2021-05-21 | $49.53 | $49.72 | $48.70 | $49.14 | $46.87 | 104,407 |
| 2021-05-20 | $49.43 | $49.74 | $49.10 | $49.41 | $47.12 | 112,552 |
| 2021-05-19 | $49.50 | $49.84 | $48.92 | $49.21 | $46.93 | 190,015 |
| 2021-05-18 | $49.08 | $49.79 | $48.81 | $49.55 | $47.26 | 232,524 |
| 2021-05-17 | $49.00 | $49.18 | $48.70 | $48.99 | $46.72 | 141,081 |
| 2021-05-14 | $48.43 | $49.04 | $48.36 | $48.97 | $46.71 | 157,888 |
| 2021-05-13 | $46.90 | $48.26 | $46.85 | $48.08 | $45.86 | 163,973 |
| 2021-05-12 | $48.33 | $48.40 | $46.81 | $46.82 | $44.65 | 132,947 |
| 2021-05-11 | $48.65 | $48.74 | $48.20 | $48.37 | $46.13 | 184,463 |
| 2021-05-10 | $47.39 | $48.78 | $47.39 | $48.65 | $46.40 | 315,954 |
| 2021-05-07 | $47.99 | $48.54 | $46.88 | $47.10 | $44.92 | 308,681 |
| 2021-05-06 | $47.07 | $47.88 | $46.84 | $47.72 | $45.51 | 288,682 |
| 2021-05-05 | $47.34 | $47.34 | $46.62 | $46.62 | $44.46 | 220,400 |
| 2021-05-04 | $47.25 | $47.29 | $46.67 | $46.91 | $44.74 | 157,664 |
| 2021-05-03 | $47.00 | $47.76 | $46.90 | $47.25 | $45.06 | 131,945 |
| 2021-04-30 | $47.37 | $47.66 | $46.72 | $46.97 | $44.80 | 231,171 |
| 2021-04-29 | $48.80 | $48.92 | $48.01 | $48.90 | $45.41 | 197,143 |
| 2021-04-28 | $48.76 | $49.05 | $48.14 | $48.74 | $45.26 | 154,001 |
| 2021-04-27 | $49.80 | $49.99 | $48.19 | $48.46 | $45.00 | 265,390 |
| 2021-04-26 | $50.11 | $50.31 | $49.29 | $49.51 | $45.97 | 187,782 |
| 2021-04-23 | $49.65 | $50.37 | $49.30 | $49.79 | $46.23 | 192,576 |
| 2021-04-22 | $49.48 | $49.48 | $48.96 | $49.27 | $45.75 | 129,228 |
| 2021-04-21 | $48.24 | $49.23 | $47.85 | $49.12 | $45.61 | 227,526 |
| 2021-04-20 | $48.03 | $48.13 | $47.55 | $48.02 | $44.59 | 142,335 |
| 2021-04-19 | $47.37 | $48.25 | $47.37 | $47.93 | $44.51 | 193,828 |
| 2021-04-16 | $48.22 | $48.22 | $47.27 | $47.37 | $43.99 | 178,151 |
| 2021-04-15 | $48.00 | $48.36 | $47.72 | $48.15 | $44.71 | 212,111 |
| 2021-04-14 | $47.93 | $48.31 | $47.73 | $47.94 | $44.52 | 177,734 |
| 2021-04-13 | $47.61 | $48.25 | $47.56 | $47.98 | $44.55 | 155,250 |
| 2021-04-12 | $48.28 | $48.31 | $47.83 | $47.84 | $44.42 | 123,527 |
| 2021-04-09 | $47.90 | $48.19 | $47.25 | $48.15 | $44.71 | 158,260 |
| 2021-04-08 | $47.28 | $48.27 | $47.04 | $47.89 | $44.47 | 154,074 |
| 2021-04-07 | $47.26 | $47.26 | $46.40 | $46.91 | $43.56 | 170,927 |
| 2021-04-06 | $46.60 | $47.00 | $46.44 | $46.98 | $43.62 | 136,960 |
| 2021-04-05 | $46.89 | $46.96 | $46.17 | $46.56 | $43.23 | 178,825 |
| 2021-04-01 | $46.46 | $46.81 | $46.13 | $46.60 | $43.27 | 107,729 |
| 2021-03-31 | $46.71 | $46.89 | $46.07 | $46.20 | $42.90 | 213,591 |
| 2021-03-30 | $46.35 | $46.72 | $45.75 | $46.55 | $43.23 | 167,422 |
| 2021-03-29 | $46.20 | $46.60 | $45.92 | $46.35 | $43.04 | 131,354 |
| 2021-03-26 | $46.62 | $46.98 | $46.00 | $46.20 | $42.90 | 134,148 |
| 2021-03-25 | $46.30 | $46.76 | $45.92 | $46.51 | $43.19 | 119,009 |
| 2021-03-24 | $47.10 | $47.10 | $46.31 | $46.42 | $43.10 | 84,140 |
| 2021-03-23 | $47.38 | $47.65 | $46.86 | $47.03 | $43.67 | 125,250 |
| 2021-03-22 | $46.19 | $47.63 | $46.16 | $47.36 | $43.98 | 129,099 |
| 2021-03-19 | $48.44 | $48.44 | $46.40 | $46.77 | $43.43 | 434,913 |
| 2021-03-18 | $48.93 | $49.16 | $48.04 | $48.30 | $44.85 | 151,102 |
| 2021-03-17 | $48.65 | $49.05 | $48.22 | $48.97 | $45.47 | 130,617 |
| 2021-03-16 | $47.42 | $48.62 | $47.42 | $48.49 | $45.03 | 118,363 |
| 2021-03-15 | $47.70 | $47.97 | $47.18 | $47.56 | $44.16 | 64,771 |
| 2021-03-12 | $47.89 | $48.39 | $47.53 | $47.65 | $44.25 | 161,110 |
| 2021-03-11 | $47.55 | $48.47 | $47.26 | $48.09 | $44.66 | 162,090 |
| 2021-03-10 | $47.25 | $47.79 | $46.81 | $47.43 | $44.04 | 207,557 |
| 2021-03-09 | $47.22 | $47.34 | $46.42 | $47.25 | $43.88 | 228,952 |
| 2021-03-08 | $46.60 | $47.68 | $45.81 | $46.88 | $43.53 | 195,656 |
| 2021-03-05 | $45.75 | $47.09 | $45.45 | $46.50 | $43.18 | 162,487 |
| 2021-03-04 | $44.73 | $46.00 | $44.19 | $45.43 | $42.19 | 292,249 |
| 2021-03-03 | $44.20 | $44.67 | $43.66 | $44.40 | $41.23 | 206,179 |
| 2021-03-02 | $43.07 | $44.50 | $43.07 | $44.21 | $41.05 | 186,509 |
| 2021-03-01 | $42.40 | $43.40 | $42.40 | $43.31 | $40.22 | 289,786 |
| 2021-02-26 | $42.42 | $43.34 | $41.53 | $42.21 | $39.20 | 262,519 |
| 2021-02-25 | $44.65 | $44.98 | $42.46 | $42.51 | $39.47 | 256,195 |
| 2021-02-24 | $43.73 | $44.66 | $43.61 | $44.18 | $41.02 | 108,455 |
| 2021-02-23 | $44.44 | $44.77 | $43.76 | $43.96 | $40.82 | 111,068 |
| 2021-02-22 | $45.15 | $45.26 | $44.01 | $44.12 | $40.97 | 161,483 |
| 2021-02-19 | $46.24 | $46.24 | $45.15 | $45.19 | $41.96 | 188,376 |
| 2021-02-18 | $45.40 | $46.45 | $45.15 | $45.87 | $42.59 | 250,762 |
| 2021-02-17 | $45.29 | $45.73 | $45.07 | $45.47 | $42.22 | 146,560 |
| 2021-02-16 | $45.56 | $45.56 | $44.86 | $45.29 | $42.06 | 121,394 |
| 2021-02-12 | $44.42 | $45.28 | $44.27 | $44.90 | $41.69 | 148,138 |
| 2021-02-11 | $44.83 | $45.38 | $44.10 | $44.42 | $41.25 | 98,361 |
| 2021-02-10 | $45.29 | $45.73 | $44.11 | $44.92 | $41.71 | 110,570 |
| 2021-02-09 | $45.02 | $45.27 | $44.55 | $44.91 | $41.70 | 96,282 |
| 2021-02-08 | $45.24 | $45.24 | $44.05 | $44.40 | $41.23 | 85,934 |
| 2021-02-05 | $44.42 | $45.13 | $44.14 | $44.90 | $41.69 | 66,908 |
| 2021-02-04 | $44.36 | $44.57 | $43.78 | $43.95 | $40.81 | 84,353 |
| 2021-02-03 | $45.00 | $45.63 | $44.53 | $44.53 | $41.35 | 89,121 |
| 2021-02-02 | $44.99 | $45.47 | $44.57 | $44.91 | $41.70 | 85,621 |
| 2021-02-01 | $43.78 | $44.66 | $43.46 | $44.39 | $41.22 | 66,802 |
| 2021-01-29 | $44.94 | $44.94 | $43.07 | $43.54 | $40.43 | 166,164 |
| 2021-01-28 | $44.95 | $45.15 | $44.34 | $44.77 | $41.57 | 94,261 |
| 2021-01-27 | $45.91 | $46.15 | $44.41 | $44.41 | $41.24 | 101,287 |
| 2021-01-26 | $45.70 | $46.79 | $45.36 | $46.50 | $43.18 | 93,518 |
| 2021-01-25 | $46.46 | $46.60 | $45.55 | $45.85 | $42.58 | 137,928 |
| 2021-01-22 | $46.09 | $46.43 | $45.45 | $46.39 | $43.08 | 131,564 |
| 2021-01-21 | $47.22 | $47.60 | $46.10 | $46.37 | $43.06 | 101,865 |
| 2021-01-20 | $47.49 | $47.49 | $45.97 | $46.81 | $43.47 | 192,132 |
| 2021-01-19 | $47.61 | $47.61 | $45.80 | $47.05 | $43.69 | 147,990 |
| 2021-01-15 | $47.70 | $47.70 | $46.78 | $46.99 | $43.63 | 112,566 |
| 2021-01-14 | $47.06 | $47.97 | $46.20 | $47.46 | $44.07 | 134,192 |
| 2021-01-13 | $47.00 | $47.14 | $46.43 | $46.76 | $43.42 | 98,901 |
| 2021-01-12 | $46.42 | $46.85 | $46.20 | $46.78 | $43.44 | 91,564 |
| 2021-01-11 | $46.42 | $46.63 | $45.69 | $46.17 | $42.87 | 66,238 |
| 2021-01-08 | $46.61 | $47.27 | $46.23 | $46.91 | $43.56 | 80,779 |
| 2021-01-07 | $47.14 | $47.30 | $46.58 | $46.58 | $43.25 | 71,939 |
| 2021-01-06 | $46.63 | $48.08 | $46.54 | $46.85 | $43.50 | 97,789 |
| 2021-01-05 | $45.68 | $46.50 | $45.45 | $46.02 | $42.73 | 83,295 |
| 2021-01-04 | $46.68 | $47.05 | $45.53 | $45.67 | $42.41 | 79,432 |
| 2020-12-31 | $46.75 | $46.75 | $45.67 | $46.10 | $42.81 | 53,280 |
| 2020-12-30 | $46.47 | $47.04 | $46.06 | $46.69 | $43.36 | 46,691 |
| 2020-12-29 | $45.79 | $46.85 | $45.79 | $46.50 | $43.18 | 51,886 |
| 2020-12-28 | $45.52 | $45.92 | $45.15 | $45.79 | $42.52 | 48,750 |
| 2020-12-24 | $45.09 | $45.63 | $45.09 | $45.44 | $42.19 | 21,031 |
| 2020-12-23 | $44.41 | $45.22 | $44.41 | $45.00 | $41.79 | 58,302 |
| 2020-12-22 | $45.16 | $45.16 | $44.34 | $44.49 | $41.31 | 55,807 |
| 2020-12-21 | $45.68 | $45.68 | $44.68 | $45.24 | $42.01 | 67,622 |
| 2020-12-18 | $46.43 | $46.52 | $45.51 | $46.24 | $42.94 | 146,267 |
| 2020-12-17 | $45.99 | $46.70 | $45.77 | $46.40 | $43.09 | 91,967 |
| 2020-12-16 | $45.59 | $45.75 | $45.31 | $45.66 | $42.40 | 73,601 |
| 2020-12-15 | $45.71 | $45.96 | $45.47 | $45.56 | $42.31 | 143,101 |
| 2020-12-14 | $45.85 | $45.85 | $45.23 | $45.44 | $42.19 | 66,754 |
| 2020-12-11 | $46.10 | $46.15 | $45.45 | $45.60 | $42.34 | 88,688 |
| 2020-12-10 | $45.70 | $46.45 | $45.52 | $46.17 | $42.87 | 111,291 |
| 2020-12-09 | $46.19 | $46.45 | $45.38 | $45.72 | $42.45 | 79,936 |
| 2020-12-08 | $46.43 | $46.60 | $45.69 | $46.07 | $42.78 | 229,110 |
| 2020-12-07 | $46.80 | $46.91 | $45.91 | $46.25 | $42.95 | 128,815 |
| 2020-12-04 | $46.63 | $47.51 | $46.51 | $46.93 | $43.58 | 148,456 |
| 2020-12-03 | $46.86 | $46.99 | $46.18 | $46.32 | $43.01 | 153,004 |
| 2020-12-02 | $45.85 | $46.91 | $45.70 | $46.86 | $43.51 | 161,994 |
| 2020-12-01 | $45.12 | $46.17 | $45.12 | $45.68 | $42.42 | 183,407 |
| 2020-11-30 | $44.89 | $45.37 | $44.49 | $45.33 | $42.09 | 233,547 |
| 2020-11-27 | $45.80 | $45.80 | $45.02 | $45.07 | $41.85 | 35,735 |
| 2020-11-25 | $45.79 | $46.00 | $45.27 | $45.81 | $42.54 | 131,483 |
| 2020-11-24 | $45.33 | $45.85 | $45.25 | $45.80 | $42.53 | 159,207 |
| 2020-11-23 | $45.75 | $46.04 | $45.02 | $45.06 | $41.84 | 86,214 |
| 2020-11-20 | $45.73 | $45.99 | $45.38 | $45.75 | $42.48 | 106,293 |
| 2020-11-19 | $45.38 | $45.93 | $45.25 | $45.91 | $42.63 | 137,875 |
| 2020-11-18 | $45.37 | $45.64 | $45.30 | $45.33 | $42.09 | 141,274 |
| 2020-11-17 | $45.58 | $45.75 | $45.02 | $45.42 | $42.18 | 171,544 |
| 2020-11-16 | $46.03 | $46.10 | $45.50 | $45.89 | $42.61 | 50,367 |
| 2020-11-13 | $44.17 | $45.10 | $43.77 | $45.09 | $41.87 | 120,275 |
| 2020-11-12 | $44.48 | $44.54 | $43.57 | $43.71 | $40.59 | 85,320 |
| 2020-11-11 | $43.62 | $44.89 | $43.39 | $44.80 | $41.60 | 191,853 |
| 2020-11-10 | $42.77 | $43.89 | $42.41 | $43.45 | $40.35 | 181,833 |
| 2020-11-09 | $42.99 | $44.26 | $42.27 | $42.80 | $39.74 | 153,246 |
| 2020-11-06 | $41.72 | $42.11 | $41.06 | $41.75 | $38.77 | 144,449 |
| 2020-11-05 | $40.01 | $41.48 | $40.01 | $41.47 | $38.51 | 168,915 |
| 2020-11-04 | $38.85 | $39.84 | $38.50 | $39.43 | $36.61 | 89,518 |
| 2020-11-03 | $38.50 | $39.03 | $38.26 | $38.62 | $35.86 | 124,827 |
| 2020-11-02 | $38.19 | $38.58 | $37.58 | $37.96 | $35.25 | 76,429 |
| 2020-10-30 | $36.16 | $37.91 | $36.16 | $37.89 | $35.18 | 173,632 |
| 2020-10-29 | $38.24 | $38.24 | $36.20 | $36.20 | $33.61 | 145,789 |
| 2020-10-28 | $40.11 | $40.11 | $38.70 | $38.83 | $34.97 | 138,733 |
| 2020-10-27 | $41.39 | $41.55 | $40.66 | $40.66 | $36.61 | 67,554 |
| 2020-10-26 | $41.74 | $42.12 | $41.05 | $41.30 | $37.19 | 62,657 |
| 2020-10-23 | $42.08 | $42.26 | $41.61 | $41.75 | $37.59 | 72,638 |
| 2020-10-22 | $41.73 | $42.21 | $41.43 | $41.84 | $37.68 | 105,788 |
| 2020-10-21 | $41.63 | $42.28 | $41.35 | $41.73 | $37.58 | 60,147 |
| 2020-10-20 | $40.74 | $41.63 | $40.41 | $41.28 | $37.17 | 176,112 |
| 2020-10-19 | $41.27 | $41.27 | $40.07 | $40.52 | $36.49 | 238,454 |
| 2020-10-16 | $40.97 | $41.74 | $40.68 | $41.05 | $36.96 | 125,441 |
| 2020-10-15 | $40.72 | $41.73 | $40.69 | $40.88 | $36.81 | 261,436 |
| 2020-10-14 | $41.60 | $42.70 | $41.05 | $41.33 | $37.22 | 74,429 |
| 2020-10-13 | $42.59 | $42.75 | $41.54 | $41.69 | $37.54 | 91,337 |
| 2020-10-12 | $42.72 | $43.21 | $42.46 | $42.77 | $38.51 | 94,708 |
| 2020-10-09 | $42.89 | $43.56 | $42.55 | $42.72 | $38.47 | 145,179 |
| 2020-10-08 | $42.08 | $42.44 | $41.91 | $42.35 | $38.13 | 144,520 |
| 2020-10-07 | $41.74 | $42.09 | $41.74 | $41.98 | $37.80 | 60,139 |
| 2020-10-06 | $41.54 | $42.26 | $41.00 | $41.35 | $37.23 | 86,436 |
| 2020-10-05 | $41.67 | $42.07 | $41.53 | $41.96 | $37.78 | 70,529 |
| 2020-10-02 | $40.04 | $41.64 | $40.02 | $41.33 | $37.22 | 100,330 |
| 2020-10-01 | $40.83 | $41.32 | $40.23 | $40.57 | $36.53 | 77,408 |
| 2020-09-30 | $40.07 | $40.89 | $39.90 | $40.72 | $36.67 | 118,797 |
| 2020-09-29 | $40.38 | $40.60 | $39.37 | $39.67 | $35.72 | 96,170 |
| 2020-09-28 | $41.00 | $41.54 | $40.32 | $40.42 | $36.40 | 129,945 |
| 2020-09-25 | $39.99 | $40.77 | $39.83 | $40.73 | $36.68 | 315,721 |
| 2020-09-24 | $40.45 | $40.45 | $39.78 | $40.22 | $36.22 | 206,566 |
| 2020-09-23 | $41.16 | $41.49 | $40.43 | $40.70 | $36.65 | 249,784 |
| 2020-09-22 | $41.81 | $42.24 | $41.20 | $41.25 | $37.14 | 178,536 |
| 2020-09-21 | $41.19 | $42.00 | $41.05 | $41.73 | $37.58 | 125,430 |
| 2020-09-18 | $41.82 | $41.93 | $41.18 | $41.81 | $37.65 | 105,663 |
| 2020-09-17 | $40.88 | $41.46 | $40.44 | $41.42 | $37.30 | 109,826 |
| 2020-09-16 | $40.95 | $41.46 | $40.66 | $41.28 | $37.17 | 204,882 |
| 2020-09-15 | $41.36 | $41.40 | $40.80 | $40.96 | $36.88 | 139,783 |
| 2020-09-14 | $40.98 | $41.23 | $40.69 | $41.02 | $36.94 | 63,710 |
| 2020-09-11 | $40.33 | $40.79 | $39.85 | $40.55 | $36.51 | 104,717 |
| 2020-09-10 | $40.58 | $40.75 | $39.82 | $40.30 | $36.29 | 175,274 |
| 2020-09-09 | $39.80 | $40.89 | $39.80 | $40.48 | $36.45 | 85,628 |
| 2020-09-08 | $41.00 | $41.10 | $39.09 | $39.63 | $35.69 | 164,223 |
| 2020-09-04 | $41.39 | $41.64 | $40.42 | $41.33 | $37.22 | 86,781 |
| 2020-09-03 | $41.99 | $42.83 | $40.93 | $41.25 | $37.14 | 131,929 |
| 2020-09-02 | $42.73 | $42.73 | $41.31 | $42.15 | $37.95 | 241,627 |
| 2020-09-01 | $41.82 | $42.91 | $41.74 | $42.58 | $38.34 | 143,539 |
| 2020-08-31 | $43.67 | $43.67 | $41.69 | $41.79 | $37.63 | 272,956 |
| 2020-08-28 | $43.20 | $43.78 | $42.95 | $43.67 | $39.32 | 73,956 |
| 2020-08-27 | $43.02 | $43.62 | $42.57 | $43.01 | $38.73 | 131,580 |
| 2020-08-26 | $43.76 | $43.85 | $42.67 | $43.02 | $38.74 | 82,393 |
| 2020-08-25 | $43.52 | $44.09 | $43.52 | $43.87 | $39.50 | 100,821 |
| 2020-08-24 | $43.20 | $43.64 | $43.07 | $43.64 | $39.30 | 110,058 |
| 2020-08-21 | $43.41 | $43.41 | $42.87 | $43.12 | $38.83 | 73,299 |
| 2020-08-20 | $43.12 | $43.68 | $41.87 | $43.43 | $39.11 | 123,294 |
| 2020-08-19 | $43.96 | $43.96 | $43.00 | $43.41 | $39.09 | 303,255 |
| 2020-08-18 | $44.35 | $44.38 | $43.60 | $43.85 | $39.49 | 83,194 |
| 2020-08-17 | $43.73 | $44.47 | $43.20 | $44.13 | $39.74 | 141,374 |
| 2020-08-14 | $43.15 | $43.96 | $42.94 | $43.44 | $39.12 | 148,351 |
| 2020-08-13 | $42.89 | $43.79 | $42.50 | $43.00 | $38.72 | 106,003 |
| 2020-08-12 | $43.00 | $43.49 | $42.61 | $42.99 | $38.71 | 71,309 |
| 2020-08-11 | $42.41 | $43.00 | $42.41 | $42.61 | $38.37 | 96,857 |
| 2020-08-10 | $41.99 | $42.50 | $41.63 | $42.02 | $37.84 | 52,978 |
| 2020-08-07 | $41.65 | $41.99 | $41.42 | $41.90 | $37.73 | 44,930 |
| 2020-08-06 | $41.80 | $42.17 | $41.41 | $41.75 | $37.59 | 111,034 |
| 2020-08-05 | $40.78 | $42.56 | $40.68 | $41.99 | $37.81 | 131,438 |
| 2020-08-04 | $40.28 | $41.29 | $40.05 | $40.47 | $36.44 | 89,219 |
| 2020-08-03 | $41.13 | $41.35 | $40.32 | $40.37 | $36.35 | 111,682 |
| 2020-07-31 | $41.81 | $41.81 | $40.69 | $41.39 | $37.27 | 90,788 |
| 2020-07-30 | $42.09 | $42.09 | $41.34 | $41.87 | $37.70 | 63,582 |
| 2020-07-29 | $42.55 | $42.55 | $41.74 | $42.39 | $38.17 | 59,421 |
| 2020-07-28 | $42.11 | $42.56 | $42.11 | $42.46 | $38.23 | 61,309 |
| 2020-07-27 | $41.45 | $42.18 | $41.18 | $42.15 | $37.95 | 61,302 |
| 2020-07-24 | $41.26 | $41.71 | $40.78 | $41.57 | $37.43 | 103,006 |
| 2020-07-23 | $42.54 | $42.54 | $40.21 | $41.08 | $36.99 | 185,533 |
| 2020-07-22 | $41.35 | $42.29 | $41.35 | $42.20 | $38.00 | 79,448 |
| 2020-07-21 | $41.07 | $41.88 | $40.62 | $41.53 | $37.40 | 134,083 |
| 2020-07-20 | $41.28 | $41.38 | $39.86 | $40.60 | $36.56 | 111,685 |
| 2020-07-17 | $41.40 | $41.58 | $40.65 | $41.14 | $37.05 | 131,785 |
| 2020-07-16 | $41.60 | $41.60 | $41.03 | $41.33 | $37.22 | 107,639 |
| 2020-07-15 | $42.13 | $42.13 | $41.38 | $41.65 | $37.50 | 147,048 |
| 2020-07-14 | $42.15 | $42.29 | $41.32 | $41.57 | $37.43 | 98,719 |
| 2020-07-13 | $42.97 | $43.68 | $42.15 | $42.29 | $38.08 | 122,204 |
| 2020-07-10 | $42.73 | $43.50 | $42.36 | $43.46 | $39.13 | 98,248 |
| 2020-07-09 | $43.24 | $43.43 | $42.21 | $42.44 | $38.22 | 148,493 |
| 2020-07-08 | $44.25 | $44.46 | $42.61 | $43.12 | $38.83 | 81,287 |
| 2020-07-07 | $44.54 | $44.54 | $43.87 | $44.14 | $39.75 | 63,960 |
| 2020-07-06 | $44.72 | $45.34 | $44.29 | $44.91 | $40.44 | 168,042 |
| 2020-07-02 | $44.77 | $45.29 | $43.80 | $44.00 | $39.62 | 121,277 |
| 2020-07-01 | $43.93 | $44.50 | $43.26 | $44.09 | $39.70 | 115,188 |
| 2020-06-30 | $43.76 | $43.90 | $43.40 | $43.85 | $39.49 | 112,384 |
| 2020-06-29 | $43.26 | $44.17 | $42.63 | $43.79 | $39.43 | 92,996 |
| 2020-06-26 | $44.47 | $44.66 | $43.08 | $43.21 | $38.91 | 99,734 |
| 2020-06-25 | $44.50 | $44.84 | $43.92 | $44.77 | $40.31 | 103,934 |
| 2020-06-24 | $46.06 | $46.06 | $44.54 | $44.79 | $40.33 | 80,817 |
| 2020-06-23 | $46.78 | $47.49 | $46.49 | $46.50 | $41.87 | 71,789 |
| 2020-06-22 | $46.55 | $46.70 | $46.10 | $46.32 | $41.71 | 78,728 |
| 2020-06-19 | $46.45 | $47.22 | $46.16 | $46.77 | $42.11 | 291,928 |
| 2020-06-18 | $44.33 | $45.78 | $44.32 | $45.74 | $41.19 | 111,372 |
| 2020-06-17 | $45.25 | $45.27 | $44.61 | $44.79 | $40.33 | 99,995 |
| 2020-06-16 | $44.88 | $45.64 | $43.92 | $44.98 | $40.50 | 167,578 |
| 2020-06-15 | $43.25 | $44.36 | $42.82 | $43.81 | $39.45 | 129,031 |
| 2020-06-12 | $43.55 | $44.67 | $43.49 | $44.36 | $39.94 | 161,749 |
| 2020-06-11 | $44.11 | $44.76 | $42.12 | $42.30 | $38.09 | 206,784 |
| 2020-06-10 | $46.44 | $46.44 | $44.94 | $45.04 | $40.56 | 180,731 |
| 2020-06-09 | $48.81 | $48.81 | $46.06 | $46.35 | $41.74 | 160,805 |
| 2020-06-08 | $46.75 | $48.39 | $46.52 | $48.39 | $43.57 | 238,546 |
| 2020-06-05 | $45.39 | $46.67 | $45.39 | $46.36 | $41.75 | 168,222 |
| 2020-06-04 | $45.34 | $45.34 | $43.92 | $44.44 | $40.02 | 139,085 |
| 2020-06-03 | $45.14 | $45.65 | $44.86 | $45.29 | $40.78 | 213,687 |
| 2020-06-02 | $43.72 | $45.33 | $43.69 | $44.61 | $40.17 | 156,402 |
| 2020-06-01 | $43.54 | $44.02 | $43.01 | $43.30 | $38.99 | 208,424 |
| 2020-05-29 | $42.00 | $44.10 | $41.19 | $43.78 | $39.42 | 265,957 |
| 2020-05-28 | $43.14 | $43.19 | $41.61 | $42.20 | $38.00 | 266,585 |
| 2020-05-27 | $41.90 | $43.24 | $41.31 | $43.14 | $38.85 | 161,158 |
| 2020-05-26 | $41.09 | $41.89 | $41.00 | $41.78 | $37.62 | 174,556 |
| 2020-05-22 | $40.22 | $40.71 | $39.85 | $40.28 | $36.27 | 83,725 |
| 2020-05-21 | $40.17 | $40.31 | $39.72 | $40.22 | $36.22 | 117,003 |
| 2020-05-20 | $39.74 | $40.19 | $39.38 | $39.96 | $35.98 | 251,089 |
| 2020-05-19 | $40.65 | $40.65 | $39.10 | $39.20 | $35.30 | 145,656 |
| 2020-05-18 | $40.13 | $41.30 | $39.83 | $40.48 | $36.45 | 216,385 |
| 2020-05-15 | $39.01 | $40.06 | $38.63 | $38.93 | $35.06 | 255,398 |
| 2020-05-14 | $38.13 | $39.06 | $37.75 | $38.62 | $34.78 | 284,437 |
| 2020-05-13 | $40.21 | $40.49 | $38.50 | $38.79 | $34.93 | 364,389 |
| 2020-05-12 | $40.24 | $40.88 | $40.24 | $40.40 | $36.38 | 171,732 |
| 2020-05-11 | $40.25 | $40.92 | $39.78 | $40.23 | $36.23 | 109,837 |
| 2020-05-08 | $39.03 | $40.53 | $39.03 | $40.32 | $36.31 | 94,721 |
| 2020-05-07 | $39.43 | $39.49 | $38.41 | $38.59 | $34.75 | 650,539 |
| 2020-05-06 | $39.75 | $40.50 | $38.80 | $38.96 | $35.08 | 183,066 |
| 2020-05-05 | $39.60 | $40.15 | $39.60 | $39.71 | $35.76 | 97,860 |
| 2020-05-04 | $38.76 | $39.53 | $38.76 | $39.27 | $35.36 | 92,431 |
| 2020-05-01 | $39.71 | $39.83 | $38.90 | $39.26 | $35.35 | 210,195 |
| 2020-04-30 | $42.13 | $42.64 | $40.70 | $41.31 | $36.03 | 220,833 |
| 2020-04-29 | $42.20 | $42.28 | $41.25 | $41.77 | $36.43 | 152,410 |
| 2020-04-28 | $40.47 | $41.41 | $40.44 | $40.95 | $35.71 | 165,135 |
| 2020-04-27 | $39.33 | $39.72 | $39.10 | $39.65 | $34.58 | 218,700 |
| 2020-04-24 | $40.13 | $40.13 | $38.72 | $38.78 | $33.82 | 315,530 |
| 2020-04-23 | $40.78 | $41.09 | $39.40 | $39.70 | $34.62 | 176,385 |
| 2020-04-22 | $40.55 | $40.66 | $39.32 | $40.48 | $35.30 | 363,456 |
| 2020-04-21 | $40.26 | $40.74 | $39.62 | $40.12 | $34.99 | 163,040 |
| 2020-04-20 | $41.26 | $41.66 | $40.94 | $41.01 | $35.76 | 148,663 |
| 2020-04-17 | $42.85 | $43.08 | $41.50 | $41.75 | $36.41 | 118,253 |
| 2020-04-16 | $42.15 | $42.28 | $40.89 | $41.81 | $36.46 | 150,344 |
| 2020-04-15 | $42.52 | $42.91 | $42.03 | $42.46 | $37.03 | 307,211 |
| 2020-04-14 | $43.90 | $43.95 | $42.86 | $43.59 | $38.01 | 363,319 |
| 2020-04-13 | $43.13 | $43.19 | $42.01 | $42.78 | $37.31 | 164,445 |
| 2020-04-09 | $42.68 | $43.80 | $42.63 | $43.12 | $37.60 | 208,732 |
| 2020-04-08 | $41.45 | $42.22 | $40.87 | $41.99 | $36.62 | 154,341 |
| 2020-04-07 | $41.38 | $42.18 | $40.87 | $41.16 | $35.89 | 193,782 |
| 2020-04-06 | $39.50 | $41.36 | $38.91 | $40.22 | $35.07 | 140,695 |
| 2020-04-03 | $39.01 | $39.30 | $37.73 | $38.48 | $33.56 | 171,899 |
| 2020-04-02 | $37.95 | $40.23 | $37.87 | $39.35 | $34.32 | 125,621 |
| 2020-04-01 | $39.23 | $39.23 | $37.95 | $38.09 | $33.22 | 131,750 |
| 2020-03-31 | $39.66 | $41.74 | $39.42 | $40.23 | $35.08 | 122,437 |
| 2020-03-30 | $39.40 | $39.65 | $38.07 | $39.46 | $34.41 | 117,133 |
| 2020-03-27 | $41.00 | $41.20 | $38.62 | $38.82 | $33.85 | 255,827 |
| 2020-03-26 | $41.25 | $42.84 | $40.81 | $42.15 | $36.76 | 169,067 |
| 2020-03-25 | $39.45 | $42.32 | $38.72 | $40.90 | $35.67 | 168,361 |
| 2020-03-24 | $39.44 | $40.68 | $38.00 | $39.03 | $34.04 | 190,816 |
| 2020-03-23 | $40.68 | $40.68 | $38.06 | $38.44 | $33.52 | 199,801 |
| 2020-03-20 | $43.79 | $44.16 | $40.46 | $41.05 | $35.80 | 302,911 |
| 2020-03-19 | $43.03 | $43.97 | $42.10 | $43.63 | $38.05 | 201,726 |
| 2020-03-18 | $44.89 | $45.09 | $42.76 | $43.29 | $37.75 | 150,540 |
| 2020-03-17 | $44.06 | $48.12 | $43.19 | $46.79 | $40.80 | 246,666 |
| 2020-03-16 | $44.57 | $44.57 | $42.29 | $43.35 | $37.80 | 196,390 |
| 2020-03-13 | $47.23 | $48.00 | $44.15 | $47.55 | $41.47 | 313,367 |
| 2020-03-12 | $46.25 | $46.25 | $43.03 | $45.30 | $39.50 | 257,314 |
| 2020-03-11 | $48.12 | $48.86 | $47.32 | $47.55 | $41.47 | 336,350 |
| 2020-03-10 | $49.58 | $50.04 | $48.32 | $49.12 | $42.84 | 183,663 |
| 2020-03-09 | $51.98 | $52.50 | $47.49 | $48.58 | $42.37 | 340,692 |
| 2020-03-06 | $53.73 | $54.34 | $53.73 | $53.98 | $47.07 | 214,578 |
| 2020-03-05 | $55.43 | $55.72 | $54.68 | $54.99 | $47.96 | 199,667 |
| 2020-03-04 | $56.45 | $56.57 | $55.47 | $56.47 | $49.25 | 91,379 |
| 2020-03-03 | $56.27 | $57.73 | $55.24 | $55.68 | $48.56 | 167,063 |
| 2020-03-02 | $55.46 | $57.18 | $55.36 | $56.39 | $49.18 | 167,904 |
| 2020-02-28 | $56.52 | $56.71 | $54.68 | $55.53 | $48.43 | 303,371 |
| 2020-02-27 | $60.32 | $60.32 | $57.83 | $57.94 | $50.53 | 241,963 |
| 2020-02-26 | $61.05 | $61.37 | $60.33 | $60.52 | $52.78 | 120,787 |
| 2020-02-25 | $62.21 | $62.34 | $61.15 | $61.22 | $53.39 | 172,031 |
| 2020-02-24 | $62.30 | $62.33 | $61.32 | $62.02 | $54.09 | 117,376 |
| 2020-02-21 | $62.20 | $64.37 | $61.76 | $64.09 | $55.89 | 272,865 |
| 2020-02-20 | $64.23 | $64.23 | $62.27 | $62.46 | $54.47 | 111,662 |
| 2020-02-19 | $64.66 | $64.69 | $64.20 | $64.22 | $56.00 | 99,517 |
| 2020-02-18 | $64.46 | $64.83 | $64.25 | $64.47 | $56.22 | 96,956 |
| 2020-02-14 | $64.51 | $64.58 | $63.97 | $64.46 | $56.21 | 68,921 |
| 2020-02-13 | $64.20 | $64.52 | $63.56 | $64.13 | $55.93 | 78,407 |
| 2020-02-12 | $65.10 | $65.49 | $64.31 | $64.52 | $56.27 | 168,448 |
| 2020-02-11 | $64.24 | $65.18 | $64.16 | $64.95 | $56.64 | 65,346 |
| 2020-02-10 | $64.11 | $64.49 | $64.06 | $64.28 | $56.06 | 222,484 |
| 2020-02-07 | $63.83 | $64.32 | $63.12 | $64.08 | $55.88 | 85,203 |
| 2020-02-06 | $63.53 | $64.31 | $63.02 | $63.79 | $55.63 | 165,999 |
| 2020-02-05 | $62.97 | $64.08 | $62.97 | $63.52 | $55.39 | 180,433 |
| 2020-02-04 | $62.35 | $63.14 | $62.10 | $62.78 | $54.75 | 173,483 |
| 2020-02-03 | $61.39 | $62.13 | $61.17 | $61.61 | $53.73 | 90,181 |
| 2020-01-31 | $61.65 | $61.65 | $60.26 | $60.95 | $53.15 | 154,711 |
| 2020-01-30 | $61.72 | $61.72 | $60.84 | $61.56 | $53.68 | 66,263 |
| 2020-01-29 | $61.61 | $62.20 | $60.90 | $61.91 | $53.99 | 92,486 |
| 2020-01-28 | $61.02 | $61.75 | $60.96 | $61.59 | $53.71 | 64,783 |
| 2020-01-27 | $61.76 | $61.96 | $60.76 | $60.79 | $53.01 | 50,201 |
| 2020-01-24 | $63.10 | $63.26 | $62.72 | $62.72 | $54.70 | 56,619 |
| 2020-01-23 | $63.89 | $63.89 | $62.67 | $62.80 | $54.77 | 142,873 |
| 2020-01-22 | $62.61 | $64.09 | $62.61 | $64.00 | $55.81 | 181,253 |
| 2020-01-21 | $61.80 | $62.73 | $61.73 | $61.98 | $54.05 | 152,732 |
| 2020-01-17 | $61.50 | $62.18 | $61.06 | $61.95 | $54.02 | 233,335 |
| 2020-01-16 | $60.39 | $61.25 | $60.39 | $61.04 | $53.23 | 146,281 |
| 2020-01-15 | $60.88 | $61.11 | $60.36 | $60.42 | $52.69 | 68,456 |
| 2020-01-14 | $60.91 | $60.91 | $60.32 | $60.70 | $52.93 | 79,980 |
| 2020-01-13 | $60.61 | $60.88 | $60.29 | $60.78 | $53.00 | 102,495 |
| 2020-01-10 | $60.78 | $61.10 | $60.44 | $60.56 | $52.81 | 66,287 |
| 2020-01-09 | $61.70 | $61.70 | $60.50 | $60.60 | $52.85 | 85,499 |
| 2020-01-08 | $61.53 | $61.59 | $60.94 | $61.12 | $53.30 | 83,235 |
| 2020-01-07 | $61.75 | $61.84 | $60.95 | $61.13 | $53.31 | 120,684 |
| 2020-01-06 | $61.50 | $61.58 | $60.98 | $61.29 | $53.45 | 42,309 |
| 2020-01-03 | $61.10 | $61.55 | $60.91 | $61.37 | $53.52 | 159,299 |
| 2020-01-02 | $60.71 | $61.39 | $60.71 | $61.35 | $53.50 | 74,521 |
| 2019-12-31 | $60.43 | $60.93 | $60.43 | $60.62 | $52.87 | 84,902 |
| 2019-12-30 | $60.83 | $60.89 | $60.42 | $60.47 | $52.73 | 69,818 |
| 2019-12-27 | $61.01 | $61.65 | $60.73 | $60.95 | $53.15 | 71,444 |
| 2019-12-26 | $60.64 | $61.01 | $60.41 | $60.77 | $53.00 | 26,605 |
| 2019-12-24 | $60.74 | $60.85 | $60.42 | $60.58 | $52.83 | 34,584 |
| 2019-12-23 | $62.32 | $62.32 | $60.28 | $60.74 | $52.97 | 97,266 |
| 2019-12-20 | $61.59 | $62.04 | $60.63 | $61.75 | $53.85 | 156,041 |
| 2019-12-19 | $61.94 | $61.94 | $61.30 | $61.56 | $53.68 | 75,842 |
| 2019-12-18 | $60.42 | $62.09 | $60.39 | $61.94 | $54.02 | 75,711 |
| 2019-12-17 | $60.28 | $60.89 | $60.17 | $60.59 | $52.84 | 73,368 |
| 2019-12-16 | $60.74 | $60.74 | $59.99 | $60.35 | $52.63 | 49,015 |
| 2019-12-13 | $59.23 | $60.90 | $59.23 | $60.57 | $52.82 | 79,825 |
| 2019-12-12 | $58.72 | $59.59 | $58.72 | $59.19 | $51.62 | 37,824 |
| 2019-12-11 | $57.97 | $59.38 | $57.84 | $58.91 | $51.37 | 110,826 |
| 2019-12-10 | $57.85 | $58.42 | $57.66 | $57.76 | $50.37 | 101,216 |
| 2019-12-09 | $57.44 | $58.34 | $57.44 | $58.18 | $50.74 | 61,941 |
| 2019-12-06 | $57.62 | $57.66 | $56.98 | $57.49 | $50.14 | 72,000 |
| 2019-12-05 | $57.53 | $57.86 | $56.98 | $57.30 | $49.97 | 117,507 |
| 2019-12-04 | $57.13 | $57.55 | $57.02 | $57.28 | $49.95 | 90,274 |
| 2019-12-03 | $57.18 | $57.58 | $56.92 | $56.96 | $49.67 | 123,141 |
| 2019-12-02 | $58.07 | $58.13 | $57.06 | $57.40 | $50.06 | 219,565 |
| 2019-11-29 | $57.78 | $58.06 | $57.51 | $57.81 | $50.41 | 67,809 |
| 2019-11-27 | $57.88 | $58.05 | $57.35 | $57.74 | $50.35 | 181,107 |
| 2019-11-26 | $57.93 | $58.26 | $57.50 | $57.80 | $50.41 | 198,372 |
| 2019-11-25 | $57.63 | $58.49 | $57.63 | $58.07 | $50.64 | 70,219 |
| 2019-11-22 | $57.93 | $58.30 | $57.55 | $57.71 | $50.33 | 83,094 |
| 2019-11-21 | $57.92 | $58.40 | $57.53 | $58.22 | $50.77 | 95,395 |
| 2019-11-20 | $57.51 | $58.40 | $57.27 | $57.68 | $50.30 | 129,719 |
| 2019-11-19 | $57.89 | $58.33 | $57.73 | $57.78 | $50.39 | 151,017 |
| 2019-11-18 | $59.00 | $59.15 | $57.90 | $58.06 | $50.63 | 101,652 |
| 2019-11-15 | $58.69 | $59.35 | $58.69 | $58.89 | $51.36 | 134,242 |
| 2019-11-14 | $57.60 | $58.46 | $57.60 | $58.30 | $50.84 | 68,656 |
| 2019-11-13 | $57.39 | $57.80 | $57.30 | $57.72 | $50.34 | 82,216 |
| 2019-11-12 | $58.04 | $58.04 | $57.65 | $57.66 | $50.28 | 97,491 |
| 2019-11-11 | $57.80 | $57.95 | $57.54 | $57.91 | $50.50 | 45,984 |
| 2019-11-08 | $57.60 | $58.07 | $57.50 | $57.88 | $50.48 | 93,716 |
| 2019-11-07 | $57.14 | $57.81 | $57.13 | $57.65 | $50.27 | 79,121 |
| 2019-11-06 | $56.86 | $57.37 | $56.60 | $57.06 | $49.76 | 92,620 |
| 2019-11-05 | $56.64 | $57.35 | $56.53 | $56.96 | $49.67 | 110,648 |
| 2019-11-04 | $57.48 | $57.97 | $56.98 | $56.99 | $49.70 | 108,204 |
| 2019-11-01 | $55.57 | $57.49 | $55.37 | $57.14 | $49.83 | 257,575 |
| 2019-10-31 | $55.13 | $55.44 | $54.14 | $54.98 | $47.95 | 168,877 |
| 2019-10-30 | $55.67 | $55.80 | $54.79 | $55.24 | $48.17 | 203,099 |
| 2019-10-29 | $56.14 | $56.70 | $55.66 | $56.39 | $48.39 | 276,030 |
| 2019-10-28 | $56.20 | $56.52 | $55.31 | $55.98 | $48.04 | 202,694 |
| 2019-10-25 | $56.55 | $57.25 | $55.92 | $55.95 | $48.02 | 181,716 |
| 2019-10-24 | $57.57 | $57.86 | $56.03 | $56.76 | $48.71 | 172,440 |
| 2019-10-23 | $57.49 | $57.94 | $57.20 | $57.47 | $49.32 | 214,689 |
| 2019-10-22 | $58.39 | $58.39 | $56.87 | $57.33 | $49.20 | 131,278 |
| 2019-10-21 | $57.42 | $58.13 | $56.65 | $57.77 | $49.58 | 228,163 |
| 2019-10-18 | $57.00 | $58.52 | $56.96 | $57.66 | $49.48 | 1,126,492 |
| 2019-10-17 | $62.40 | $62.40 | $61.03 | $61.20 | $52.52 | 54,713 |
| 2019-10-16 | $61.77 | $62.22 | $61.53 | $61.98 | $53.19 | 72,386 |
| 2019-10-15 | $61.78 | $62.23 | $61.50 | $61.60 | $52.86 | 105,078 |
| 2019-10-14 | $62.23 | $62.63 | $61.40 | $61.56 | $52.83 | 81,211 |
| 2019-10-11 | $62.47 | $62.93 | $61.52 | $61.96 | $53.17 | 67,865 |
| 2019-10-10 | $61.16 | $62.35 | $61.02 | $61.64 | $52.90 | 118,823 |
| 2019-10-09 | $60.83 | $61.74 | $60.83 | $61.31 | $52.61 | 93,683 |
| 2019-10-08 | $60.51 | $61.77 | $60.22 | $60.51 | $51.93 | 160,284 |
| 2019-10-07 | $61.92 | $62.01 | $60.32 | $60.35 | $51.79 | 93,469 |
| 2019-10-04 | $60.10 | $61.89 | $60.10 | $61.85 | $53.08 | 91,582 |
| 2019-10-03 | $59.88 | $60.34 | $59.26 | $59.81 | $51.33 | 38,893 |
| 2019-10-02 | $59.39 | $60.27 | $59.06 | $59.65 | $51.19 | 96,641 |
| 2019-10-01 | $60.88 | $60.91 | $59.27 | $59.62 | $51.16 | 70,646 |
| 2019-09-30 | $60.44 | $61.32 | $60.10 | $60.62 | $52.02 | 112,826 |
| 2019-09-27 | $60.73 | $61.23 | $60.51 | $60.55 | $51.96 | 41,382 |
| 2019-09-26 | $61.95 | $62.53 | $60.81 | $60.90 | $52.26 | 66,601 |
| 2019-09-25 | $61.88 | $62.27 | $60.76 | $62.06 | $53.26 | 90,487 |
| 2019-09-24 | $62.48 | $62.61 | $61.45 | $62.02 | $53.22 | 73,769 |
| 2019-09-23 | $62.89 | $62.96 | $61.53 | $62.08 | $53.28 | 135,527 |
| 2019-09-20 | $62.17 | $63.08 | $61.52 | $62.70 | $53.81 | 174,240 |
| 2019-09-19 | $62.01 | $62.01 | $61.09 | $61.63 | $52.89 | 77,758 |
| 2019-09-18 | $60.98 | $61.98 | $60.79 | $61.54 | $52.81 | 72,718 |
| 2019-09-17 | $60.12 | $60.95 | $59.90 | $60.65 | $52.05 | 301,966 |
| 2019-09-16 | $61.27 | $61.27 | $60.30 | $60.51 | $51.93 | 93,572 |
| 2019-09-13 | $61.50 | $62.60 | $60.49 | $61.00 | $52.35 | 149,131 |
| 2019-09-12 | $62.51 | $62.51 | $61.14 | $61.42 | $52.71 | 64,208 |
| 2019-09-11 | $61.70 | $62.48 | $61.70 | $62.01 | $53.22 | 126,115 |
| 2019-09-10 | $61.21 | $62.55 | $61.08 | $62.04 | $53.24 | 104,123 |
| 2019-09-09 | $61.18 | $61.70 | $60.49 | $61.15 | $52.48 | 93,322 |
| 2019-09-06 | $60.58 | $61.73 | $60.07 | $61.29 | $52.60 | 65,063 |
| 2019-09-05 | $60.48 | $60.54 | $59.71 | $60.22 | $51.68 | 76,170 |
| 2019-09-04 | $58.77 | $59.83 | $58.77 | $59.83 | $51.34 | 47,579 |
| 2019-09-03 | $59.04 | $59.05 | $58.25 | $58.87 | $50.52 | 62,525 |
| 2019-08-30 | $58.50 | $59.38 | $58.01 | $59.00 | $50.63 | 106,786 |
| 2019-08-29 | $58.18 | $58.75 | $57.71 | $58.19 | $49.94 | 94,043 |
| 2019-08-28 | $58.27 | $58.86 | $58.08 | $58.16 | $49.91 | 76,621 |
| 2019-08-27 | $58.38 | $59.08 | $58.38 | $58.60 | $50.29 | 66,321 |
| 2019-08-26 | $57.78 | $58.41 | $57.78 | $58.31 | $50.04 | 35,260 |
| 2019-08-23 | $57.86 | $58.66 | $57.29 | $57.33 | $49.20 | 42,524 |
| 2019-08-22 | $59.24 | $59.45 | $58.11 | $58.23 | $49.97 | 56,846 |
| 2019-08-21 | $58.19 | $59.41 | $57.47 | $59.15 | $50.76 | 96,655 |
| 2019-08-20 | $58.25 | $59.10 | $57.47 | $57.47 | $49.32 | 125,521 |
| 2019-08-19 | $59.42 | $59.42 | $58.07 | $58.23 | $49.97 | 57,031 |
| 2019-08-16 | $57.90 | $59.50 | $57.90 | $59.02 | $50.65 | 78,148 |
| 2019-08-15 | $57.70 | $58.17 | $57.04 | $57.82 | $49.62 | 41,376 |
| 2019-08-14 | $58.23 | $58.82 | $57.14 | $57.27 | $49.15 | 62,391 |
| 2019-08-13 | $58.27 | $59.23 | $58.27 | $58.67 | $50.35 | 41,903 |
| 2019-08-12 | $59.88 | $59.88 | $58.28 | $58.71 | $50.38 | 31,600 |
| 2019-08-09 | $60.49 | $60.64 | $59.65 | $60.38 | $51.82 | 132,121 |
| 2019-08-08 | $60.47 | $60.84 | $59.65 | $60.39 | $51.83 | 62,442 |
| 2019-08-07 | $59.72 | $60.28 | $58.60 | $60.03 | $51.52 | 99,702 |
| 2019-08-06 | $59.00 | $60.30 | $58.96 | $60.10 | $51.58 | 58,928 |
| 2019-08-05 | $60.29 | $60.29 | $58.20 | $59.02 | $50.65 | 59,946 |
| 2019-08-02 | $60.70 | $61.14 | $59.52 | $60.68 | $52.07 | 73,862 |
| 2019-08-01 | $61.32 | $62.18 | $60.72 | $60.99 | $52.34 | 50,680 |
| 2019-07-31 | $61.86 | $62.43 | $61.17 | $61.34 | $52.64 | 88,800 |
| 2019-07-30 | $61.50 | $62.09 | $61.03 | $61.57 | $52.84 | 64,392 |
| 2019-07-29 | $60.61 | $61.58 | $60.23 | $61.36 | $52.66 | 35,896 |
| 2019-07-26 | $60.94 | $61.04 | $59.36 | $60.30 | $51.75 | 58,162 |
| 2019-07-25 | $60.60 | $61.12 | $59.83 | $60.39 | $51.83 | 84,453 |
| 2019-07-24 | $60.29 | $61.15 | $59.78 | $60.72 | $52.11 | 70,655 |
| 2019-07-23 | $61.51 | $61.82 | $59.78 | $60.49 | $51.91 | 84,594 |
| 2019-07-22 | $61.44 | $61.77 | $60.91 | $61.29 | $52.60 | 34,736 |
| 2019-07-19 | $61.52 | $61.94 | $61.23 | $61.52 | $52.80 | 39,702 |
| 2019-07-18 | $61.87 | $61.88 | $60.66 | $61.71 | $52.96 | 74,733 |
| 2019-07-17 | $62.53 | $62.95 | $61.56 | $61.60 | $52.86 | 30,988 |
| 2019-07-16 | $62.99 | $62.99 | $62.07 | $62.63 | $53.75 | 44,399 |
| 2019-07-15 | $62.48 | $62.99 | $61.91 | $62.79 | $53.88 | 22,400 |
| 2019-07-12 | $62.92 | $62.92 | $61.62 | $62.07 | $53.27 | 30,730 |
| 2019-07-11 | $62.17 | $62.61 | $61.92 | $62.39 | $53.54 | 33,354 |
| 2019-07-10 | $61.53 | $62.57 | $61.53 | $62.39 | $53.54 | 28,645 |
| 2019-07-09 | $63.10 | $63.43 | $61.02 | $61.73 | $52.98 | 140,088 |
| 2019-07-08 | $63.10 | $63.20 | $62.67 | $63.12 | $54.17 | 214,402 |
| 2019-07-05 | $62.95 | $63.31 | $62.20 | $62.98 | $54.05 | 59,788 |
| 2019-07-03 | $62.87 | $63.30 | $62.87 | $62.95 | $54.02 | 14,572 |
| 2019-07-02 | $62.79 | $63.10 | $62.77 | $63.09 | $54.14 | 48,651 |
| 2019-07-01 | $62.29 | $63.10 | $62.10 | $62.55 | $53.68 | 31,415 |
| 2019-06-28 | $62.21 | $63.20 | $61.81 | $62.14 | $53.33 | 25,482 |
| 2019-06-27 | $62.92 | $63.27 | $61.74 | $62.13 | $53.32 | 42,689 |
| 2019-06-26 | $62.84 | $63.35 | $61.98 | $62.52 | $53.65 | 70,310 |
| 2019-06-25 | $63.30 | $63.31 | $62.54 | $62.75 | $53.85 | 24,712 |
| 2019-06-24 | $62.96 | $63.64 | $62.46 | $62.82 | $53.91 | 30,348 |
| 2019-06-21 | $63.80 | $64.37 | $62.41 | $62.62 | $53.74 | 29,700 |
| 2019-06-20 | $64.31 | $64.68 | $63.25 | $63.87 | $54.81 | 108,745 |
| 2019-06-19 | $63.84 | $63.84 | $63.26 | $63.48 | $54.48 | 60,691 |
| 2019-06-18 | $63.95 | $64.90 | $63.33 | $63.41 | $54.42 | 43,372 |
| 2019-06-17 | $64.15 | $64.41 | $63.11 | $63.15 | $54.19 | 33,543 |
| 2019-06-14 | $64.39 | $64.75 | $64.00 | $64.18 | $55.08 | 27,736 |
| 2019-06-13 | $64.90 | $65.32 | $64.38 | $64.65 | $55.48 | 29,898 |
| 2019-06-12 | $64.72 | $65.58 | $64.40 | $64.59 | $55.43 | 65,764 |
| 2019-06-11 | $64.58 | $64.93 | $63.69 | $64.84 | $55.64 | 74,176 |
| 2019-06-10 | $63.55 | $64.51 | $63.49 | $63.92 | $54.85 | 57,987 |
| 2019-06-07 | $63.75 | $63.80 | $62.97 | $63.07 | $54.13 | 24,902 |
| 2019-06-06 | $63.31 | $63.67 | $62.36 | $63.42 | $54.43 | 62,568 |
| 2019-06-05 | $63.34 | $65.37 | $63.34 | $63.65 | $54.62 | 44,792 |
| 2019-06-04 | $62.99 | $63.93 | $62.82 | $63.27 | $54.30 | 40,564 |
| 2019-06-03 | $62.55 | $62.79 | $62.03 | $62.68 | $53.79 | 56,413 |
| 2019-05-31 | $62.50 | $62.99 | $61.09 | $62.30 | $53.46 | 57,092 |
| 2019-05-30 | $63.44 | $64.29 | $62.99 | $63.45 | $54.45 | 40,773 |
| 2019-05-29 | $62.67 | $63.20 | $61.94 | $62.91 | $53.99 | 63,176 |
| 2019-05-28 | $64.05 | $64.05 | $62.33 | $62.35 | $53.51 | 95,978 |
| 2019-05-24 | $64.92 | $64.92 | $63.28 | $63.30 | $54.32 | 117,677 |
| 2019-05-23 | $63.41 | $64.84 | $63.41 | $64.39 | $55.26 | 61,294 |
| 2019-05-22 | $64.30 | $64.42 | $63.47 | $64.13 | $55.03 | 37,286 |
| 2019-05-21 | $63.61 | $64.11 | $62.63 | $64.11 | $55.02 | 103,129 |
| 2019-05-20 | $62.32 | $63.42 | $62.11 | $63.24 | $54.27 | 44,385 |
| 2019-05-17 | $62.36 | $63.62 | $62.36 | $62.73 | $53.83 | 50,668 |
| 2019-05-16 | $63.22 | $64.34 | $63.01 | $63.14 | $54.19 | 140,777 |
| 2019-05-15 | $62.67 | $63.70 | $62.02 | $63.43 | $54.43 | 56,479 |
| 2019-05-14 | $62.56 | $63.34 | $62.26 | $62.69 | $53.80 | 40,953 |
| 2019-05-13 | $61.53 | $62.35 | $61.02 | $62.03 | $53.23 | 36,876 |
| 2019-05-10 | $62.21 | $63.03 | $61.33 | $62.62 | $53.74 | 76,008 |
| 2019-05-09 | $62.35 | $62.69 | $61.70 | $62.18 | $53.36 | 101,493 |
| 2019-05-08 | $64.28 | $64.28 | $62.95 | $63.06 | $54.12 | 66,931 |
| 2019-05-07 | $64.27 | $64.57 | $63.65 | $63.85 | $54.79 | 71,432 |
| 2019-05-06 | $64.10 | $65.03 | $63.24 | $64.85 | $55.65 | 57,910 |
| 2019-05-03 | $64.33 | $65.04 | $64.33 | $64.91 | $55.70 | 136,894 |
| 2019-05-02 | $64.11 | $65.06 | $64.11 | $64.64 | $54.82 | 102,896 |
| 2019-05-01 | $64.06 | $64.72 | $64.06 | $64.21 | $54.46 | 123,718 |
| 2019-04-30 | $64.20 | $65.01 | $63.89 | $64.12 | $54.38 | 80,233 |
| 2019-04-29 | $63.65 | $64.94 | $63.65 | $64.08 | $54.35 | 27,386 |
| 2019-04-26 | $62.87 | $63.58 | $62.63 | $63.30 | $53.69 | 174,171 |
| 2019-04-25 | $63.31 | $63.34 | $62.50 | $62.83 | $53.29 | 64,478 |
| 2019-04-24 | $63.85 | $64.00 | $62.65 | $63.69 | $54.02 | 77,472 |
| 2019-04-23 | $64.63 | $64.63 | $63.57 | $63.77 | $54.08 | 80,561 |
| 2019-04-22 | $64.30 | $64.88 | $63.61 | $64.01 | $54.29 | 60,439 |
| 2019-04-18 | $65.03 | $65.31 | $64.50 | $64.64 | $54.82 | 32,639 |
| 2019-04-17 | $65.75 | $65.75 | $64.72 | $65.20 | $55.30 | 53,576 |
| 2019-04-16 | $65.59 | $65.77 | $64.85 | $65.15 | $55.25 | 87,032 |
| 2019-04-15 | $65.70 | $66.17 | $65.25 | $65.60 | $55.64 | 49,782 |
| 2019-04-12 | $66.09 | $66.74 | $65.62 | $65.85 | $55.85 | 45,320 |
| 2019-04-11 | $66.89 | $67.27 | $66.02 | $66.14 | $56.09 | 32,123 |
| 2019-04-10 | $68.32 | $68.32 | $66.90 | $67.20 | $56.99 | 64,329 |
| 2019-04-09 | $69.00 | $69.00 | $67.34 | $67.70 | $57.42 | 157,265 |
| 2019-04-08 | $67.86 | $68.69 | $67.83 | $68.51 | $58.10 | 42,793 |
| 2019-04-05 | $67.00 | $68.26 | $66.95 | $68.02 | $57.69 | 38,658 |
| 2019-04-04 | $65.94 | $66.93 | $65.49 | $66.75 | $56.61 | 90,236 |
| 2019-04-03 | $66.20 | $66.82 | $66.02 | $66.10 | $56.06 | 83,259 |
| 2019-04-02 | $66.94 | $66.94 | $65.84 | $66.32 | $56.25 | 89,393 |
| 2019-04-01 | $66.74 | $66.82 | $66.02 | $66.57 | $56.46 | 101,428 |
| 2019-03-29 | $65.56 | $66.19 | $65.39 | $66.00 | $55.98 | 163,260 |
| 2019-03-28 | $64.75 | $65.76 | $63.57 | $65.28 | $55.37 | 143,363 |
| 2019-03-27 | $64.38 | $65.03 | $63.96 | $64.14 | $54.40 | 132,610 |
| 2019-03-26 | $64.89 | $65.33 | $64.66 | $65.17 | $55.27 | 58,861 |
| 2019-03-25 | $63.19 | $64.67 | $62.95 | $64.40 | $54.62 | 61,115 |
| 2019-03-22 | $64.13 | $64.49 | $62.67 | $63.00 | $53.43 | 103,220 |
| 2019-03-21 | $64.79 | $66.24 | $64.79 | $64.99 | $55.12 | 95,449 |
| 2019-03-20 | $62.26 | $66.00 | $62.26 | $65.17 | $55.27 | 142,186 |
| 2019-03-19 | $63.03 | $64.19 | $63.03 | $63.26 | $53.65 | 126,178 |
| 2019-03-18 | $62.35 | $63.16 | $62.35 | $63.09 | $53.51 | 28,430 |
| 2019-03-15 | $61.32 | $62.50 | $60.75 | $62.10 | $52.67 | 131,501 |
| 2019-03-14 | $60.86 | $61.22 | $60.21 | $60.38 | $51.21 | 59,996 |
| 2019-03-13 | $60.68 | $61.07 | $60.66 | $60.99 | $51.73 | 51,336 |
| 2019-03-12 | $60.87 | $62.08 | $60.42 | $60.61 | $51.40 | 85,346 |
| 2019-03-11 | $59.88 | $60.50 | $59.39 | $60.42 | $51.24 | 60,867 |
| 2019-03-08 | $58.29 | $60.02 | $57.89 | $59.54 | $50.50 | 87,822 |
| 2019-03-07 | $59.82 | $59.90 | $58.19 | $58.29 | $49.44 | 75,298 |
| 2019-03-06 | $59.88 | $60.24 | $59.50 | $59.94 | $50.84 | 55,784 |
| 2019-03-05 | $60.38 | $60.60 | $59.72 | $60.04 | $50.92 | 39,192 |
| 2019-03-04 | $60.40 | $60.44 | $59.78 | $60.26 | $51.11 | 50,891 |
| 2019-03-01 | $60.38 | $60.65 | $59.72 | $60.28 | $51.12 | 83,435 |
| 2019-02-28 | $61.55 | $61.55 | $60.26 | $60.38 | $51.21 | 85,057 |
| 2019-02-27 | $61.22 | $62.07 | $60.35 | $61.47 | $52.13 | 119,639 |
| 2019-02-26 | $61.21 | $62.42 | $61.01 | $61.72 | $52.35 | 108,789 |
| 2019-02-25 | $61.63 | $62.56 | $60.81 | $61.04 | $51.77 | 85,136 |
| 2019-02-22 | $61.27 | $62.36 | $60.79 | $61.20 | $51.90 | 137,959 |
| 2019-02-21 | $60.25 | $61.20 | $60.21 | $61.15 | $51.86 | 181,183 |
| 2019-02-20 | $60.63 | $60.91 | $60.33 | $60.55 | $51.35 | 69,734 |
| 2019-02-19 | $60.87 | $61.73 | $60.30 | $60.52 | $51.33 | 101,008 |
| 2019-02-15 | $60.83 | $61.46 | $60.40 | $61.29 | $51.98 | 75,707 |
| 2019-02-14 | $60.37 | $61.32 | $59.80 | $60.81 | $51.57 | 76,609 |
| 2019-02-13 | $62.24 | $62.24 | $60.22 | $60.56 | $51.36 | 88,207 |
| 2019-02-12 | $61.95 | $62.21 | $61.13 | $61.91 | $52.51 | 91,479 |
| 2019-02-11 | $62.31 | $62.82 | $61.24 | $61.47 | $52.13 | 76,429 |
| 2019-02-08 | $63.50 | $63.68 | $62.37 | $62.72 | $53.19 | 57,682 |
| 2019-02-07 | $63.52 | $64.07 | $63.15 | $63.66 | $53.99 | 47,577 |
| 2019-02-06 | $62.49 | $64.04 | $62.49 | $63.63 | $53.97 | 87,381 |
| 2019-02-05 | $62.63 | $63.42 | $62.52 | $63.20 | $53.60 | 80,837 |
| 2019-02-04 | $62.16 | $62.74 | $62.16 | $62.46 | $52.97 | 36,866 |
| 2019-02-01 | $62.47 | $63.07 | $62.17 | $62.45 | $52.96 | 76,414 |
| 2019-01-31 | $61.38 | $62.83 | $61.16 | $62.19 | $52.74 | 80,512 |
| 2019-01-30 | $62.46 | $62.46 | $60.86 | $61.20 | $51.90 | 75,575 |
| 2019-01-29 | $62.98 | $63.02 | $61.72 | $62.04 | $52.62 | 58,276 |
| 2019-01-28 | $63.07 | $63.66 | $62.16 | $62.41 | $52.93 | 146,521 |
| 2019-01-25 | $64.09 | $64.76 | $63.63 | $63.86 | $54.16 | 45,646 |
| 2019-01-24 | $64.01 | $64.66 | $63.35 | $63.89 | $54.19 | 55,115 |
| 2019-01-23 | $64.17 | $64.91 | $63.35 | $63.94 | $54.23 | 53,042 |
| 2019-01-22 | $64.00 | $64.49 | $63.29 | $63.94 | $54.23 | 75,135 |
| 2019-01-18 | $66.08 | $66.08 | $64.41 | $64.79 | $54.95 | 54,871 |
| 2019-01-17 | $66.39 | $66.63 | $65.09 | $65.22 | $55.31 | 85,434 |
| 2019-01-16 | $65.72 | $66.89 | $64.93 | $66.75 | $56.61 | 112,357 |
| 2019-01-15 | $64.50 | $65.53 | $64.19 | $65.51 | $55.56 | 146,332 |
| 2019-01-14 | $66.57 | $66.57 | $64.43 | $64.84 | $54.99 | 94,421 |
| 2019-01-11 | $65.52 | $66.09 | $65.43 | $65.86 | $55.86 | 105,389 |
| 2019-01-10 | $65.49 | $66.45 | $65.40 | $65.95 | $55.93 | 61,721 |
| 2019-01-09 | $64.83 | $66.05 | $64.72 | $65.56 | $55.60 | 80,019 |
| 2019-01-08 | $64.02 | $64.59 | $63.48 | $64.58 | $54.77 | 57,617 |
| 2019-01-07 | $63.54 | $64.23 | $63.05 | $64.20 | $54.45 | 52,483 |
| 2019-01-04 | $62.20 | $63.75 | $62.20 | $63.49 | $53.85 | 50,352 |
| 2019-01-03 | $61.53 | $62.63 | $61.53 | $62.27 | $52.81 | 52,614 |
| 2019-01-02 | $60.62 | $62.08 | $60.25 | $61.88 | $52.48 | 36,671 |
| 2018-12-31 | $60.90 | $61.05 | $60.19 | $60.84 | $51.60 | 39,535 |
| 2018-12-28 | $61.24 | $61.24 | $60.19 | $60.73 | $51.51 | 49,281 |
| 2018-12-27 | $60.10 | $60.81 | $59.61 | $60.39 | $51.22 | 41,264 |
| 2018-12-26 | $59.40 | $60.68 | $59.30 | $60.51 | $51.32 | 42,718 |
| 2018-12-24 | $58.38 | $60.42 | $58.38 | $59.58 | $50.53 | 26,697 |
| 2018-12-21 | $60.65 | $61.35 | $58.96 | $59.04 | $50.07 | 86,655 |
| 2018-12-20 | $59.48 | $60.76 | $59.10 | $60.68 | $51.46 | 67,298 |
| 2018-12-19 | $58.86 | $60.53 | $58.43 | $59.05 | $50.08 | 93,352 |
| 2018-12-18 | $59.06 | $59.76 | $58.30 | $58.62 | $49.72 | 77,927 |
| 2018-12-17 | $60.25 | $60.95 | $58.73 | $59.07 | $50.10 | 51,280 |
| 2018-12-14 | $59.79 | $61.02 | $59.79 | $60.25 | $51.10 | 47,575 |
| 2018-12-13 | $59.45 | $61.15 | $59.36 | $60.63 | $51.42 | 151,181 |
| 2018-12-12 | $58.82 | $60.07 | $58.80 | $59.74 | $50.67 | 61,865 |
| 2018-12-11 | $59.16 | $59.16 | $57.74 | $57.91 | $49.11 | 53,983 |
| 2018-12-10 | $60.00 | $60.00 | $58.05 | $58.48 | $49.60 | 85,491 |
| 2018-12-07 | $59.90 | $60.31 | $59.55 | $59.94 | $50.84 | 83,836 |
| 2018-12-06 | $59.44 | $60.16 | $58.16 | $60.06 | $50.94 | 131,160 |
| 2018-12-04 | $61.02 | $61.25 | $60.35 | $60.46 | $51.28 | 97,149 |
| 2018-12-03 | $61.40 | $62.10 | $60.66 | $61.16 | $51.87 | 143,277 |
| 2018-11-30 | $62.28 | $62.64 | $59.89 | $60.49 | $51.30 | 158,536 |
| 2018-11-29 | $61.89 | $63.35 | $61.82 | $62.42 | $52.94 | 114,471 |
| 2018-11-28 | $60.82 | $62.91 | $59.96 | $62.15 | $52.71 | 113,165 |
| 2018-11-27 | $59.40 | $60.59 | $59.29 | $59.98 | $50.87 | 123,321 |
| 2018-11-26 | $60.32 | $61.78 | $59.26 | $59.40 | $50.38 | 121,139 |
| 2018-11-23 | $60.26 | $61.76 | $60.25 | $61.36 | $52.04 | 38,722 |
| 2018-11-21 | $60.76 | $62.49 | $60.22 | $60.58 | $51.38 | 171,095 |
| 2018-11-20 | $61.04 | $61.55 | $59.22 | $60.00 | $50.89 | 134,086 |
| 2018-11-19 | $60.99 | $61.70 | $60.74 | $61.28 | $51.97 | 46,299 |
| 2018-11-16 | $59.47 | $61.55 | $58.90 | $61.15 | $51.86 | 93,531 |
| 2018-11-15 | $59.09 | $60.38 | $58.79 | $59.20 | $50.21 | 100,656 |
| 2018-11-14 | $60.22 | $60.27 | $58.51 | $58.98 | $50.02 | 137,746 |
| 2018-11-13 | $60.25 | $60.53 | $59.02 | $59.66 | $50.60 | 138,157 |
| 2018-11-12 | $60.66 | $62.14 | $60.20 | $60.47 | $51.29 | 77,571 |
| 2018-11-09 | $61.35 | $61.53 | $57.83 | $61.45 | $52.12 | 131,837 |
| 2018-11-08 | $63.90 | $64.95 | $61.09 | $61.62 | $52.26 | 138,997 |
| 2018-11-07 | $63.86 | $65.17 | $63.86 | $64.59 | $54.78 | 204,446 |
| 2018-11-06 | $62.62 | $64.57 | $62.62 | $63.76 | $54.08 | 163,700 |
| 2018-11-05 | $60.00 | $63.47 | $59.49 | $62.93 | $53.37 | 181,459 |
| 2018-11-02 | $58.96 | $60.02 | $58.82 | $59.84 | $50.75 | 104,475 |
| 2018-11-01 | $57.29 | $59.23 | $57.29 | $58.95 | $50.00 | 159,027 |
| 2018-10-31 | $57.64 | $58.04 | $56.74 | $56.99 | $48.33 | 119,680 |
| 2018-10-30 | $56.34 | $57.45 | $56.19 | $57.26 | $48.56 | 158,310 |
| 2018-10-29 | $60.30 | $60.30 | $56.64 | $57.04 | $47.65 | 223,701 |
| 2018-10-26 | $59.26 | $59.99 | $58.96 | $59.73 | $49.90 | 332,917 |
| 2018-10-25 | $59.16 | $60.22 | $58.49 | $59.57 | $49.76 | 117,110 |
| 2018-10-24 | $61.04 | $61.25 | $59.14 | $59.18 | $49.44 | 81,878 |
| 2018-10-23 | $59.41 | $61.52 | $59.00 | $61.16 | $51.09 | 116,914 |
| 2018-10-22 | $61.12 | $61.53 | $59.26 | $59.45 | $49.66 | 36,128 |
| 2018-10-19 | $61.24 | $62.58 | $60.43 | $61.14 | $51.08 | 39,105 |
| 2018-10-18 | $62.06 | $62.21 | $60.96 | $61.00 | $50.96 | 94,443 |
| 2018-10-17 | $62.38 | $62.94 | $62.07 | $62.39 | $52.12 | 62,689 |
| 2018-10-16 | $61.98 | $64.07 | $61.98 | $62.59 | $52.29 | 147,331 |
| 2018-10-15 | $61.19 | $62.33 | $60.49 | $61.33 | $51.24 | 57,919 |
| 2018-10-12 | $61.66 | $61.94 | $60.44 | $60.88 | $50.86 | 33,182 |
| 2018-10-11 | $60.83 | $61.04 | $60.28 | $60.80 | $50.79 | 122,082 |
| 2018-10-10 | $61.75 | $62.60 | $60.69 | $60.81 | $50.80 | 69,799 |
| 2018-10-09 | $62.01 | $62.51 | $61.69 | $62.07 | $51.85 | 136,141 |
| 2018-10-08 | $62.99 | $63.37 | $61.89 | $62.42 | $52.15 | 106,493 |
| 2018-10-05 | $62.35 | $62.84 | $61.70 | $62.75 | $52.42 | 115,694 |
| 2018-10-04 | $62.37 | $62.44 | $60.94 | $61.27 | $51.18 | 46,364 |
| 2018-10-03 | $63.57 | $63.95 | $62.14 | $62.26 | $52.01 | 252,016 |
| 2018-10-02 | $62.10 | $63.09 | $61.76 | $63.04 | $52.66 | 133,506 |
| 2018-10-01 | $61.58 | $62.74 | $60.94 | $61.60 | $51.46 | 100,701 |
| 2018-09-28 | $60.92 | $61.45 | $60.56 | $61.24 | $51.16 | 40,472 |
| 2018-09-27 | $61.01 | $61.52 | $60.51 | $60.87 | $50.85 | 54,548 |
| 2018-09-26 | $60.23 | $61.25 | $60.23 | $60.87 | $50.85 | 69,579 |
| 2018-09-25 | $60.13 | $60.29 | $59.50 | $60.14 | $50.24 | 64,656 |
| 2018-09-24 | $60.38 | $60.66 | $60.05 | $60.14 | $50.24 | 50,900 |
| 2018-09-21 | $61.01 | $61.22 | $60.30 | $60.77 | $50.77 | 135,614 |
| 2018-09-20 | $61.00 | $61.40 | $60.46 | $60.81 | $50.80 | 69,787 |
| 2018-09-19 | $60.32 | $60.94 | $59.73 | $60.70 | $50.71 | 115,081 |
| 2018-09-18 | $59.87 | $60.71 | $59.50 | $59.95 | $50.08 | 63,909 |
| 2018-09-17 | $60.01 | $60.31 | $59.47 | $59.65 | $49.83 | 103,479 |
| 2018-09-14 | $60.75 | $60.80 | $59.46 | $59.83 | $49.98 | 59,583 |
| 2018-09-13 | $60.47 | $60.85 | $60.27 | $60.45 | $50.50 | 52,207 |
| 2018-09-12 | $59.50 | $60.30 | $59.15 | $60.14 | $50.24 | 180,694 |
| 2018-09-11 | $59.16 | $59.30 | $58.13 | $59.21 | $49.46 | 105,276 |
| 2018-09-10 | $59.88 | $59.88 | $58.79 | $59.26 | $49.51 | 77,130 |
| 2018-09-07 | $58.76 | $59.31 | $58.33 | $59.04 | $49.32 | 72,576 |
| 2018-09-06 | $58.51 | $58.96 | $58.11 | $58.96 | $49.26 | 33,225 |
| 2018-09-05 | $58.25 | $58.80 | $57.83 | $58.24 | $48.65 | 45,156 |
| 2018-09-04 | $60.06 | $60.06 | $58.28 | $58.53 | $48.90 | 123,148 |
| 2018-08-31 | $59.55 | $61.70 | $59.55 | $60.42 | $50.47 | 256,049 |
| 2018-08-30 | $60.36 | $60.50 | $58.44 | $59.68 | $49.86 | 125,645 |
| 2018-08-29 | $61.24 | $61.24 | $60.40 | $61.01 | $50.97 | 60,797 |
| 2018-08-28 | $63.01 | $63.01 | $60.52 | $60.74 | $50.74 | 110,208 |
| 2018-08-27 | $61.24 | $63.17 | $61.24 | $62.75 | $52.42 | 60,706 |
| 2018-08-24 | $62.90 | $62.90 | $60.73 | $61.26 | $51.18 | 65,304 |
| 2018-08-23 | $63.04 | $63.29 | $61.83 | $61.89 | $51.70 | 106,230 |
| 2018-08-22 | $61.50 | $63.11 | $61.50 | $63.07 | $52.69 | 85,586 |
| 2018-08-21 | $62.50 | $62.62 | $62.02 | $62.31 | $52.05 | 51,171 |
| 2018-08-20 | $62.32 | $62.32 | $61.70 | $62.04 | $51.83 | 43,208 |
| 2018-08-17 | $59.23 | $63.02 | $59.23 | $62.53 | $52.24 | 170,448 |
| 2018-08-16 | $59.77 | $59.77 | $58.79 | $59.19 | $49.45 | 130,740 |
| 2018-08-15 | $60.54 | $60.54 | $59.17 | $59.49 | $49.70 | 103,153 |
| 2018-08-14 | $59.75 | $60.63 | $59.27 | $60.62 | $50.64 | 98,137 |
| 2018-08-13 | $60.04 | $60.98 | $58.83 | $59.33 | $49.56 | 79,504 |
| 2018-08-10 | $61.36 | $61.36 | $59.00 | $59.98 | $50.11 | 230,615 |
| 2018-08-09 | $62.68 | $62.68 | $61.50 | $61.96 | $51.76 | 185,674 |
| 2018-08-08 | $62.67 | $62.88 | $62.23 | $62.55 | $52.25 | 51,198 |
| 2018-08-07 | $61.91 | $63.31 | $61.65 | $62.87 | $52.52 | 142,831 |
| 2018-08-06 | $62.18 | $62.37 | $61.55 | $61.95 | $51.75 | 62,870 |
| 2018-08-03 | $61.57 | $62.88 | $61.57 | $62.47 | $52.19 | 56,538 |
| 2018-08-02 | $61.39 | $62.12 | $61.39 | $61.60 | $51.46 | 71,776 |
| 2018-08-01 | $62.27 | $62.49 | $61.98 | $62.22 | $51.98 | 40,975 |
| 2018-07-31 | $62.48 | $63.08 | $62.26 | $62.49 | $52.20 | 42,921 |
| 2018-07-30 | $62.26 | $63.10 | $62.18 | $62.88 | $52.53 | 70,787 |
| 2018-07-27 | $62.64 | $63.06 | $61.84 | $62.20 | $51.96 | 84,887 |
| 2018-07-26 | $63.07 | $65.00 | $62.34 | $62.35 | $52.09 | 93,622 |
| 2018-07-25 | $62.18 | $63.83 | $62.18 | $63.54 | $53.08 | 112,577 |
| 2018-07-24 | $61.73 | $62.90 | $61.73 | $62.25 | $52.00 | 63,542 |
| 2018-07-23 | $60.55 | $61.84 | $59.94 | $61.63 | $51.49 | 54,663 |
| 2018-07-20 | $61.31 | $61.57 | $60.88 | $61.13 | $51.07 | 41,564 |
| 2018-07-19 | $61.45 | $61.84 | $60.98 | $61.17 | $51.10 | 106,447 |
| 2018-07-18 | $61.85 | $62.12 | $60.94 | $61.81 | $51.64 | 195,630 |
| 2018-07-17 | $61.58 | $62.39 | $61.50 | $62.14 | $51.91 | 82,211 |
| 2018-07-16 | $60.92 | $62.15 | $60.59 | $61.73 | $51.57 | 79,061 |
| 2018-07-13 | $61.50 | $61.80 | $61.03 | $61.10 | $51.04 | 61,410 |
| 2018-07-12 | $61.31 | $62.18 | $61.30 | $61.67 | $51.52 | 98,615 |
| 2018-07-11 | $61.47 | $61.96 | $61.12 | $61.40 | $51.29 | 116,864 |
| 2018-07-10 | $61.44 | $62.25 | $61.06 | $62.12 | $51.89 | 210,658 |
| 2018-07-09 | $60.94 | $61.67 | $58.78 | $61.16 | $51.09 | 107,346 |
| 2018-07-06 | $59.15 | $61.44 | $59.15 | $61.09 | $51.03 | 255,082 |
| 2018-07-05 | $57.05 | $59.90 | $57.05 | $59.67 | $49.85 | 204,295 |
| 2018-07-03 | $55.09 | $57.29 | $55.09 | $57.00 | $47.62 | 81,217 |
| 2018-07-02 | $56.24 | $57.51 | $54.91 | $54.98 | $45.93 | 80,176 |
| 2018-06-29 | $57.01 | $57.89 | $56.25 | $56.43 | $47.14 | 187,021 |
| 2018-06-28 | $55.45 | $56.70 | $55.45 | $56.62 | $47.30 | 182,885 |
| 2018-06-27 | $57.47 | $57.47 | $55.49 | $55.54 | $46.40 | 85,037 |
| 2018-06-26 | $57.17 | $58.51 | $56.90 | $57.10 | $47.70 | 110,998 |
| 2018-06-25 | $57.63 | $58.32 | $57.20 | $57.26 | $47.83 | 79,992 |
| 2018-06-22 | $55.80 | $57.98 | $55.80 | $57.74 | $48.24 | 141,701 |
| 2018-06-21 | $55.99 | $56.15 | $55.01 | $55.69 | $46.52 | 109,644 |
| 2018-06-20 | $54.90 | $55.21 | $54.53 | $54.87 | $45.84 | 76,304 |
| 2018-06-19 | $54.83 | $55.63 | $54.56 | $54.72 | $45.71 | 173,852 |
| 2018-06-18 | $56.27 | $56.73 | $54.70 | $55.36 | $46.25 | 204,317 |
| 2018-06-15 | $57.98 | $58.25 | $56.50 | $57.62 | $48.14 | 171,604 |
| 2018-06-14 | $58.82 | $59.27 | $57.97 | $58.05 | $48.49 | 106,566 |
| 2018-06-13 | $59.02 | $59.54 | $58.09 | $58.30 | $48.70 | 98,239 |
| 2018-06-12 | $58.23 | $59.02 | $58.10 | $58.61 | $48.96 | 105,572 |
| 2018-06-11 | $59.01 | $59.66 | $58.10 | $58.24 | $48.65 | 122,207 |
| 2018-06-08 | $58.49 | $59.25 | $58.18 | $58.97 | $49.26 | 89,316 |
| 2018-06-07 | $57.74 | $58.59 | $57.41 | $58.35 | $48.75 | 141,063 |
| 2018-06-06 | $57.85 | $58.09 | $57.54 | $57.93 | $48.39 | 134,258 |
| 2018-06-05 | $59.04 | $59.04 | $57.54 | $57.54 | $48.07 | 120,708 |
| 2018-06-04 | $59.48 | $60.18 | $59.00 | $59.24 | $49.49 | 94,508 |
| 2018-06-01 | $58.45 | $59.40 | $58.45 | $58.80 | $49.12 | 87,633 |
| 2018-05-31 | $58.14 | $58.65 | $57.21 | $58.46 | $48.84 | 112,479 |
| 2018-05-30 | $57.71 | $58.66 | $57.59 | $57.98 | $48.44 | 189,121 |
| 2018-05-29 | $58.00 | $58.43 | $57.01 | $57.50 | $48.04 | 122,646 |
| 2018-05-25 | $58.37 | $58.86 | $58.21 | $58.46 | $48.84 | 96,048 |
| 2018-05-24 | $58.37 | $58.96 | $57.80 | $58.12 | $48.55 | 162,441 |
| 2018-05-23 | $58.81 | $59.43 | $58.33 | $58.76 | $49.09 | 155,303 |
| 2018-05-22 | $59.61 | $59.93 | $58.73 | $59.13 | $49.40 | 94,667 |
| 2018-05-21 | $59.35 | $59.59 | $58.12 | $59.28 | $49.52 | 55,795 |
| 2018-05-18 | $59.55 | $59.68 | $57.74 | $58.47 | $48.85 | 223,469 |
| 2018-05-17 | $60.21 | $60.41 | $59.27 | $59.69 | $49.86 | 164,059 |
| 2018-05-16 | $60.35 | $60.49 | $59.41 | $60.17 | $50.27 | 84,666 |
| 2018-05-15 | $59.99 | $60.02 | $58.65 | $60.02 | $50.14 | 147,893 |
| 2018-05-14 | $61.51 | $61.94 | $60.18 | $60.19 | $50.28 | 168,767 |
| 2018-05-11 | $60.93 | $61.32 | $60.25 | $61.11 | $51.05 | 111,495 |
| 2018-05-10 | $59.67 | $60.86 | $59.59 | $60.71 | $50.72 | 190,177 |
| 2018-05-09 | $60.39 | $60.39 | $59.02 | $59.34 | $49.57 | 92,326 |
| 2018-05-08 | $60.45 | $60.54 | $59.82 | $60.16 | $50.26 | 95,944 |
| 2018-05-07 | $61.43 | $61.43 | $60.02 | $60.53 | $50.57 | 157,581 |
| 2018-05-04 | $61.48 | $61.80 | $60.94 | $61.53 | $51.40 | 227,371 |
| 2018-05-03 | $61.81 | $63.03 | $61.15 | $61.72 | $51.56 | 360,762 |
| 2018-05-02 | $63.59 | $63.72 | $61.97 | $62.17 | $51.94 | 72,937 |
| 2018-05-01 | $64.32 | $65.20 | $63.03 | $64.14 | $53.58 | 74,680 |
| 2018-04-30 | $65.30 | $65.90 | $64.48 | $65.64 | $54.06 | 101,471 |
| 2018-04-27 | $64.60 | $65.40 | $64.37 | $65.29 | $53.77 | 69,051 |
| 2018-04-26 | $64.81 | $65.03 | $63.99 | $64.81 | $53.38 | 46,992 |
| 2018-04-25 | $64.40 | $64.72 | $63.60 | $64.22 | $52.89 | 56,788 |
| 2018-04-24 | $65.70 | $66.72 | $64.46 | $64.81 | $53.38 | 73,196 |
| 2018-04-23 | $65.44 | $66.79 | $65.13 | $65.56 | $53.99 | 49,151 |
| 2018-04-20 | $67.43 | $67.78 | $65.18 | $65.77 | $54.17 | 90,208 |
| 2018-04-19 | $68.52 | $69.48 | $66.97 | $67.14 | $55.29 | 121,450 |
| 2018-04-18 | $69.45 | $69.47 | $67.78 | $68.34 | $56.28 | 79,304 |
| 2018-04-17 | $68.15 | $69.40 | $67.46 | $69.25 | $57.03 | 128,240 |
| 2018-04-16 | $68.17 | $68.86 | $67.46 | $67.79 | $55.83 | 76,827 |
| 2018-04-13 | $68.07 | $69.12 | $67.59 | $68.18 | $56.15 | 137,869 |
| 2018-04-12 | $67.78 | $69.00 | $67.56 | $67.99 | $55.99 | 110,057 |
| 2018-04-11 | $66.86 | $68.51 | $66.85 | $67.56 | $55.64 | 90,942 |
| 2018-04-10 | $66.50 | $68.43 | $65.89 | $67.37 | $55.48 | 109,258 |
| 2018-04-09 | $66.26 | $67.65 | $64.81 | $65.72 | $54.13 | 124,078 |
| 2018-04-06 | $66.15 | $66.99 | $65.79 | $66.11 | $54.45 | 55,686 |
| 2018-04-05 | $66.63 | $67.11 | $66.02 | $66.50 | $54.77 | 85,450 |
| 2018-04-04 | $64.75 | $66.62 | $64.70 | $66.45 | $54.73 | 72,897 |
| 2018-04-03 | $65.13 | $65.77 | $64.28 | $65.51 | $53.95 | 45,780 |
| 2018-04-02 | $66.08 | $66.52 | $64.26 | $64.70 | $53.29 | 52,487 |
| 2018-03-29 | $66.08 | $67.72 | $66.08 | $66.43 | $54.71 | 28,858 |
| 2018-03-28 | $64.66 | $66.16 | $64.66 | $65.59 | $54.02 | 86,026 |
| 2018-03-27 | $64.75 | $65.01 | $63.90 | $64.79 | $53.36 | 148,958 |
| 2018-03-26 | $66.02 | $66.02 | $63.94 | $64.89 | $53.44 | 72,976 |
| 2018-03-23 | $66.94 | $66.94 | $65.38 | $65.51 | $53.95 | 65,148 |
| 2018-03-22 | $66.72 | $68.10 | $66.61 | $66.88 | $55.08 | 97,470 |
| 2018-03-21 | $65.08 | $67.27 | $64.45 | $67.16 | $55.31 | 135,963 |
| 2018-03-20 | $66.24 | $66.54 | $64.04 | $64.87 | $53.43 | 175,331 |
| 2018-03-19 | $66.52 | $68.00 | $65.54 | $65.90 | $54.27 | 51,390 |
| 2018-03-16 | $67.71 | $68.13 | $66.17 | $66.61 | $54.86 | 51,590 |
| 2018-03-15 | $69.24 | $69.42 | $67.12 | $67.45 | $55.55 | 72,028 |
| 2018-03-14 | $68.33 | $70.31 | $68.33 | $69.37 | $57.13 | 116,541 |
| 2018-03-13 | $68.78 | $69.41 | $67.61 | $67.86 | $55.89 | 95,469 |
| 2018-03-12 | $68.91 | $69.41 | $68.43 | $68.77 | $56.64 | 71,145 |
| 2018-03-09 | $69.18 | $70.43 | $68.85 | $69.15 | $56.95 | 68,744 |
| 2018-03-08 | $68.54 | $68.77 | $67.51 | $68.68 | $56.56 | 120,207 |
| 2018-03-07 | $69.54 | $69.54 | $67.92 | $68.11 | $56.09 | 56,239 |
| 2018-03-06 | $68.12 | $70.20 | $68.02 | $69.97 | $57.63 | 82,814 |
| 2018-03-05 | $68.53 | $68.75 | $67.46 | $67.90 | $55.92 | 60,985 |
| 2018-03-02 | $67.59 | $68.88 | $66.93 | $68.56 | $56.46 | 44,174 |
| 2018-03-01 | $67.47 | $68.24 | $66.78 | $68.02 | $56.02 | 71,604 |
| 2018-02-28 | $68.49 | $68.54 | $67.08 | $67.42 | $55.53 | 103,865 |
| 2018-02-27 | $69.28 | $69.48 | $68.20 | $68.20 | $56.17 | 88,674 |
| 2018-02-26 | $69.66 | $70.55 | $69.19 | $69.33 | $57.10 | 151,538 |
| 2018-02-23 | $73.84 | $73.84 | $69.94 | $70.02 | $57.67 | 114,837 |
| 2018-02-22 | $73.71 | $74.27 | $72.90 | $73.46 | $60.50 | 85,239 |
| 2018-02-21 | $76.24 | $76.24 | $73.42 | $73.71 | $60.71 | 72,341 |
| 2018-02-20 | $72.62 | $73.41 | $72.26 | $73.31 | $60.38 | 35,811 |
| 2018-02-16 | $73.03 | $73.69 | $72.97 | $73.06 | $60.17 | 37,861 |
| 2018-02-15 | $72.28 | $73.50 | $71.95 | $72.99 | $60.11 | 35,958 |
| 2018-02-14 | $71.86 | $72.45 | $70.88 | $72.00 | $59.30 | 74,382 |
| 2018-02-13 | $72.06 | $72.34 | $71.56 | $72.16 | $59.43 | 45,627 |
| 2018-02-12 | $72.81 | $73.39 | $71.82 | $72.36 | $59.59 | 86,754 |
| 2018-02-09 | $72.07 | $72.73 | $70.49 | $72.40 | $59.63 | 90,766 |
| 2018-02-08 | $74.40 | $74.59 | $71.67 | $71.67 | $59.03 | 94,674 |
| 2018-02-07 | $75.35 | $75.93 | $74.11 | $74.57 | $61.41 | 98,525 |
| 2018-02-06 | $73.11 | $76.23 | $73.11 | $75.94 | $62.54 | 109,528 |
| 2018-02-05 | $76.48 | $78.09 | $74.04 | $74.30 | $61.19 | 57,093 |
| 2018-02-02 | $78.12 | $78.45 | $76.58 | $77.09 | $63.49 | 32,964 |
| 2018-02-01 | $75.81 | $79.42 | $75.75 | $78.65 | $64.77 | 59,617 |
| 2018-01-31 | $77.04 | $77.52 | $75.55 | $76.20 | $62.76 | 94,197 |
| 2018-01-30 | $76.99 | $77.85 | $76.82 | $77.04 | $63.45 | 33,305 |
| 2018-01-29 | $78.93 | $78.93 | $77.52 | $77.68 | $63.97 | 53,382 |
| 2018-01-26 | $77.74 | $79.11 | $77.09 | $78.97 | $65.04 | 57,287 |
| 2018-01-25 | $78.88 | $79.41 | $77.66 | $77.96 | $64.21 | 67,837 |
| 2018-01-24 | $76.96 | $78.79 | $76.80 | $78.79 | $64.89 | 102,032 |
| 2018-01-23 | $75.74 | $76.97 | $75.15 | $76.56 | $63.05 | 91,317 |
| 2018-01-22 | $75.13 | $76.01 | $74.77 | $75.99 | $62.58 | 58,540 |
| 2018-01-19 | $74.80 | $75.29 | $74.67 | $74.99 | $61.76 | 98,618 |
| 2018-01-18 | $74.40 | $74.95 | $74.07 | $74.70 | $61.52 | 111,818 |
| 2018-01-17 | $72.73 | $74.34 | $72.36 | $73.75 | $60.74 | 76,053 |
| 2018-01-16 | $71.85 | $73.22 | $71.85 | $72.91 | $60.05 | 88,741 |
| 2018-01-12 | $71.05 | $72.12 | $71.00 | $71.66 | $59.02 | 69,791 |
| 2018-01-11 | $70.00 | $70.85 | $69.30 | $70.84 | $58.34 | 81,387 |
| 2018-01-10 | $71.08 | $71.08 | $69.56 | $69.70 | $57.40 | 77,693 |
| 2018-01-09 | $71.50 | $71.50 | $70.38 | $70.89 | $58.38 | 53,107 |
| 2018-01-08 | $70.96 | $71.78 | $70.81 | $71.55 | $58.93 | 64,754 |
| 2018-01-05 | $70.44 | $71.45 | $69.88 | $70.84 | $58.34 | 49,880 |
| 2018-01-04 | $70.19 | $71.75 | $70.03 | $70.22 | $57.83 | 44,750 |
| 2018-01-03 | $71.05 | $71.47 | $70.00 | $70.00 | $57.65 | 58,932 |
| 2018-01-02 | $70.13 | $71.39 | $69.85 | $71.21 | $58.65 | 67,547 |
| 2017-12-29 | $68.23 | $69.74 | $68.23 | $69.62 | $57.34 | 44,171 |
| 2017-12-28 | $68.17 | $68.62 | $67.68 | $67.86 | $55.89 | 58,073 |
| 2017-12-27 | $68.25 | $68.37 | $67.51 | $68.05 | $56.04 | 52,941 |
| 2017-12-26 | $68.14 | $69.59 | $66.58 | $67.96 | $55.97 | 77,263 |
| 2017-12-22 | $69.41 | $69.59 | $67.40 | $67.96 | $55.97 | 66,128 |
| 2017-12-21 | $69.24 | $69.58 | $68.93 | $69.14 | $56.94 | 66,322 |
| 2017-12-20 | $69.82 | $70.06 | $68.51 | $69.07 | $56.88 | 76,840 |
| 2017-12-19 | $71.17 | $71.84 | $69.62 | $69.72 | $57.42 | 75,874 |
| 2017-12-18 | $69.68 | $71.61 | $69.43 | $70.80 | $58.31 | 95,556 |
| 2017-12-15 | $70.53 | $70.53 | $69.11 | $69.28 | $57.06 | 152,987 |
| 2017-12-14 | $71.52 | $72.32 | $70.36 | $70.48 | $58.05 | 104,191 |
| 2017-12-13 | $70.36 | $72.76 | $68.98 | $71.52 | $58.90 | 217,918 |
| 2017-12-12 | $68.63 | $69.50 | $67.73 | $68.18 | $56.15 | 65,343 |
| 2017-12-11 | $68.19 | $68.97 | $68.05 | $68.74 | $56.61 | 74,301 |
| 2017-12-08 | $67.74 | $68.59 | $67.67 | $68.17 | $56.14 | 80,153 |
| 2017-12-07 | $67.70 | $68.69 | $67.38 | $67.85 | $55.88 | 60,150 |
| 2017-12-06 | $69.02 | $69.02 | $67.62 | $68.20 | $56.17 | 68,688 |
| 2017-12-05 | $70.14 | $70.14 | $68.78 | $68.87 | $56.72 | 78,359 |
| 2017-12-04 | $68.45 | $70.31 | $68.45 | $69.92 | $57.58 | 75,030 |
| 2017-12-01 | $68.16 | $68.74 | $67.68 | $68.37 | $56.31 | 121,330 |
| 2017-11-30 | $68.76 | $69.54 | $67.77 | $68.46 | $56.38 | 75,045 |
| 2017-11-29 | $68.68 | $69.42 | $67.99 | $68.85 | $56.70 | 46,485 |
| 2017-11-28 | $69.76 | $69.76 | $68.39 | $68.79 | $56.65 | 73,579 |
| 2017-11-27 | $69.50 | $70.11 | $68.93 | $69.37 | $57.13 | 111,007 |
| 2017-11-24 | $69.62 | $69.76 | $69.27 | $69.60 | $57.32 | 50,243 |
| 2017-11-22 | $68.64 | $69.64 | $67.92 | $69.23 | $57.02 | 51,670 |
| 2017-11-21 | $67.05 | $69.19 | $66.85 | $68.90 | $56.74 | 76,973 |
| 2017-11-20 | $67.12 | $67.32 | $66.85 | $67.09 | $55.25 | 47,893 |
| 2017-11-17 | $67.57 | $68.30 | $65.93 | $67.58 | $55.66 | 86,354 |
| 2017-11-16 | $67.61 | $68.26 | $67.58 | $67.97 | $55.98 | 58,822 |
| 2017-11-15 | $67.97 | $68.13 | $67.29 | $67.33 | $55.45 | 67,484 |
| 2017-11-14 | $68.67 | $68.98 | $67.85 | $67.86 | $55.89 | 82,952 |
| 2017-11-13 | $68.28 | $68.74 | $67.72 | $68.52 | $56.43 | 65,579 |
| 2017-11-10 | $69.09 | $69.09 | $67.82 | $68.73 | $56.60 | 110,090 |
| 2017-11-09 | $67.93 | $69.33 | $67.85 | $68.81 | $56.67 | 119,231 |
| 2017-11-08 | $67.24 | $68.03 | $67.24 | $67.91 | $55.93 | 47,231 |
| 2017-11-07 | $68.25 | $68.46 | $67.41 | $67.51 | $55.60 | 101,566 |
| 2017-11-06 | $67.52 | $68.55 | $66.95 | $68.21 | $56.18 | 87,038 |
| 2017-11-03 | $66.96 | $67.50 | $65.91 | $67.05 | $55.22 | 93,404 |
| 2017-11-02 | $68.02 | $68.02 | $67.06 | $67.48 | $54.86 | 71,609 |
| 2017-11-01 | $68.49 | $68.92 | $67.44 | $67.50 | $54.88 | 68,015 |
| 2017-10-31 | $68.86 | $69.02 | $68.01 | $68.44 | $55.64 | 88,604 |
| 2017-10-30 | $69.98 | $70.08 | $68.23 | $68.39 | $55.60 | 86,406 |
| 2017-10-27 | $70.50 | $70.97 | $69.61 | $69.88 | $56.81 | 103,036 |
| 2017-10-26 | $69.71 | $71.74 | $69.10 | $70.24 | $57.11 | 137,711 |
| 2017-10-25 | $71.00 | $71.64 | $69.16 | $69.20 | $56.26 | 87,296 |
| 2017-10-24 | $70.42 | $70.42 | $69.71 | $69.97 | $56.89 | 65,615 |
| 2017-10-23 | $71.27 | $71.58 | $70.27 | $70.42 | $57.25 | 75,953 |
| 2017-10-20 | $70.87 | $72.41 | $70.53 | $71.44 | $58.08 | 105,152 |
| 2017-10-19 | $71.01 | $71.72 | $70.52 | $70.92 | $57.66 | 149,928 |
| 2017-10-18 | $71.32 | $71.70 | $70.41 | $70.93 | $57.67 | 93,523 |
| 2017-10-17 | $70.92 | $71.42 | $69.98 | $71.19 | $57.88 | 171,783 |
| 2017-10-16 | $72.06 | $72.38 | $70.33 | $70.71 | $57.49 | 114,498 |
| 2017-10-13 | $73.27 | $73.38 | $71.98 | $72.17 | $58.67 | 80,997 |
| 2017-10-12 | $73.32 | $73.96 | $72.83 | $73.19 | $59.50 | 133,665 |
| 2017-10-11 | $73.06 | $74.04 | $73.00 | $73.41 | $59.68 | 135,459 |
| 2017-10-10 | $73.89 | $73.97 | $72.92 | $73.13 | $59.45 | 80,055 |
| 2017-10-09 | $73.93 | $73.94 | $73.01 | $73.51 | $59.76 | 98,859 |
| 2017-10-06 | $75.71 | $76.05 | $73.96 | $73.99 | $60.15 | 94,439 |
| 2017-10-05 | $77.49 | $77.49 | $75.25 | $75.48 | $61.37 | 94,093 |
| 2017-10-04 | $78.00 | $78.00 | $77.00 | $77.12 | $62.70 | 61,448 |
| 2017-10-03 | $77.38 | $77.73 | $76.80 | $77.46 | $62.98 | 56,575 |
| 2017-10-02 | $77.25 | $77.62 | $76.25 | $77.05 | $62.64 | 63,610 |
| 2017-09-29 | $76.29 | $78.03 | $76.29 | $77.13 | $62.71 | 63,323 |
| 2017-09-28 | $75.84 | $76.70 | $75.36 | $76.29 | $62.02 | 62,138 |
| 2017-09-27 | $76.62 | $76.62 | $74.64 | $75.85 | $61.67 | 112,608 |
| 2017-09-26 | $77.35 | $77.62 | $76.28 | $76.63 | $62.30 | 34,990 |
| 2017-09-25 | $77.77 | $77.77 | $76.02 | $77.17 | $62.74 | 67,364 |
| 2017-09-22 | $77.40 | $78.77 | $77.40 | $77.95 | $63.37 | 49,660 |
| 2017-09-21 | $77.61 | $78.00 | $76.48 | $77.24 | $62.80 | 61,751 |
| 2017-09-20 | $78.64 | $78.91 | $77.34 | $77.83 | $63.28 | 44,449 |
| 2017-09-19 | $79.03 | $79.24 | $78.48 | $78.88 | $64.13 | 97,458 |
| 2017-09-18 | $78.83 | $78.88 | $77.31 | $78.68 | $63.97 | 65,827 |
| 2017-09-15 | $79.82 | $80.06 | $77.67 | $78.71 | $63.99 | 72,896 |
| 2017-09-14 | $80.55 | $80.55 | $79.59 | $79.88 | $64.94 | 56,568 |
| 2017-09-13 | $82.06 | $82.06 | $80.34 | $80.65 | $65.57 | 67,089 |
| 2017-09-12 | $81.91 | $83.41 | $81.71 | $82.09 | $66.74 | 87,686 |
| 2017-09-11 | $81.38 | $82.30 | $81.38 | $81.89 | $66.58 | 47,884 |
| 2017-09-08 | $81.05 | $82.58 | $79.99 | $81.26 | $66.06 | 128,643 |
| 2017-09-07 | $80.86 | $82.37 | $80.82 | $81.31 | $66.11 | 42,592 |
| 2017-09-06 | $80.50 | $81.43 | $79.99 | $80.63 | $65.55 | 84,351 |
| 2017-09-05 | $81.84 | $82.02 | $79.20 | $80.12 | $65.14 | 72,526 |
| 2017-09-01 | $82.27 | $83.03 | $81.23 | $82.03 | $66.69 | 54,293 |
| 2017-08-31 | $83.31 | $84.44 | $81.60 | $81.83 | $66.53 | 107,865 |
| 2017-08-30 | $84.81 | $84.81 | $82.46 | $83.09 | $67.55 | 94,654 |
| 2017-08-29 | $84.08 | $84.90 | $83.43 | $84.81 | $68.95 | 73,472 |
| 2017-08-28 | $85.11 | $85.76 | $84.02 | $84.49 | $68.69 | 26,783 |
| 2017-08-25 | $86.11 | $86.51 | $84.70 | $85.00 | $69.11 | 62,479 |
| 2017-08-24 | $84.79 | $85.65 | $84.79 | $85.43 | $69.45 | 37,843 |
| 2017-08-23 | $84.12 | $84.79 | $83.74 | $84.53 | $68.72 | 27,124 |
| 2017-08-22 | $84.82 | $85.40 | $84.11 | $84.49 | $68.69 | 44,249 |
| 2017-08-21 | $84.46 | $85.18 | $84.20 | $85.08 | $69.17 | 88,538 |
| 2017-08-18 | $83.67 | $84.82 | $82.93 | $84.21 | $68.46 | 55,837 |
| 2017-08-17 | $84.65 | $84.65 | $83.05 | $83.15 | $67.60 | 45,599 |
| 2017-08-16 | $83.96 | $85.05 | $83.22 | $84.87 | $69.00 | 35,568 |
| 2017-08-15 | $83.47 | $84.77 | $82.50 | $84.25 | $68.50 | 92,922 |
| 2017-08-14 | $83.08 | $84.07 | $83.07 | $83.34 | $67.76 | 44,781 |
| 2017-08-11 | $80.82 | $82.90 | $79.57 | $82.50 | $67.07 | 82,315 |
| 2017-08-10 | $81.67 | $82.68 | $81.40 | $81.97 | $66.64 | 99,736 |
| 2017-08-09 | $82.99 | $82.99 | $81.60 | $82.14 | $66.78 | 46,963 |
| 2017-08-08 | $82.50 | $83.64 | $82.24 | $83.07 | $67.54 | 70,169 |
| 2017-08-07 | $82.25 | $83.29 | $82.25 | $82.55 | $67.11 | 58,417 |
| 2017-08-04 | $82.08 | $82.66 | $81.78 | $82.32 | $66.93 | 48,957 |
| 2017-08-03 | $83.34 | $83.34 | $81.66 | $82.34 | $66.94 | 100,749 |
| 2017-08-02 | $83.06 | $83.80 | $82.89 | $83.30 | $67.72 | 79,700 |
| 2017-08-01 | $84.97 | $85.61 | $83.25 | $83.26 | $67.69 | 91,868 |
| 2017-07-31 | $86.58 | $86.58 | $84.92 | $84.98 | $69.09 | 77,342 |
| 2017-07-28 | $87.29 | $87.31 | $85.73 | $86.44 | $70.28 | 59,754 |
| 2017-07-27 | $88.50 | $88.50 | $86.68 | $87.28 | $70.96 | 47,844 |
| 2017-07-26 | $86.11 | $88.51 | $86.07 | $88.33 | $71.81 | 88,197 |
| 2017-07-25 | $86.38 | $86.85 | $85.73 | $86.26 | $70.13 | 89,590 |
| 2017-07-24 | $86.72 | $90.00 | $85.00 | $85.40 | $69.43 | 188,133 |
| 2017-07-21 | $90.50 | $91.26 | $90.13 | $90.57 | $73.63 | 60,451 |
| 2017-07-20 | $90.85 | $90.92 | $90.23 | $90.86 | $73.87 | 24,515 |
| 2017-07-19 | $90.99 | $91.85 | $90.34 | $90.39 | $73.49 | 113,950 |
| 2017-07-18 | $90.42 | $91.06 | $90.09 | $90.90 | $73.90 | 32,999 |
| 2017-07-17 | $89.10 | $90.44 | $88.92 | $90.10 | $73.25 | 52,649 |
| 2017-07-14 | $87.83 | $89.67 | $87.83 | $89.22 | $72.54 | 50,723 |
| 2017-07-13 | $87.61 | $87.96 | $87.42 | $87.84 | $71.41 | 49,764 |
| 2017-07-12 | $87.07 | $87.79 | $86.36 | $87.63 | $71.24 | 104,268 |
| 2017-07-11 | $85.66 | $86.47 | $84.03 | $85.79 | $69.75 | 83,436 |
| 2017-07-10 | $84.34 | $85.66 | $84.34 | $85.45 | $69.47 | 40,005 |
| 2017-07-07 | $84.42 | $84.64 | $82.77 | $84.11 | $68.38 | 86,222 |
| 2017-07-06 | $84.94 | $85.50 | $83.62 | $83.97 | $68.27 | 54,416 |
| 2017-07-05 | $83.76 | $85.72 | $83.76 | $85.51 | $69.52 | 103,098 |
| 2017-07-03 | $84.90 | $85.80 | $83.75 | $83.75 | $68.09 | 29,409 |
| 2017-06-30 | $83.56 | $84.80 | $83.14 | $84.67 | $68.84 | 72,689 |
| 2017-06-29 | $83.97 | $83.97 | $82.85 | $83.12 | $67.58 | 45,189 |
| 2017-06-28 | $83.88 | $84.35 | $83.24 | $84.09 | $68.37 | 58,757 |
| 2017-06-27 | $83.00 | $84.70 | $82.70 | $83.24 | $67.67 | 59,981 |
| 2017-06-26 | $85.22 | $85.49 | $83.21 | $83.92 | $68.23 | 123,430 |
| 2017-06-23 | $85.07 | $85.25 | $83.70 | $84.08 | $68.36 | 76,976 |
| 2017-06-22 | $84.00 | $85.25 | $84.00 | $84.74 | $68.89 | 69,686 |
| 2017-06-21 | $85.05 | $85.35 | $83.94 | $84.29 | $68.53 | 48,673 |
| 2017-06-20 | $84.76 | $85.16 | $84.41 | $84.93 | $69.05 | 92,960 |
| 2017-06-19 | $84.05 | $85.26 | $83.30 | $85.16 | $69.24 | 109,444 |
| 2017-06-16 | $84.06 | $84.33 | $82.85 | $83.49 | $67.88 | 123,907 |
| 2017-06-15 | $83.10 | $84.15 | $82.57 | $84.01 | $68.30 | 90,507 |
| 2017-06-14 | $83.21 | $84.33 | $83.03 | $83.61 | $67.98 | 74,493 |
| 2017-06-13 | $83.10 | $83.12 | $80.39 | $82.98 | $67.46 | 134,983 |
| 2017-06-12 | $83.94 | $85.03 | $83.38 | $83.98 | $68.28 | 103,139 |
| 2017-06-09 | $84.54 | $85.08 | $83.71 | $84.05 | $68.33 | 92,041 |
| 2017-06-08 | $84.50 | $84.87 | $83.21 | $84.06 | $68.34 | 112,279 |
| 2017-06-07 | $83.24 | $85.47 | $83.22 | $84.80 | $68.94 | 115,438 |
| 2017-06-06 | $84.32 | $84.67 | $83.19 | $83.19 | $67.63 | 67,197 |
| 2017-06-05 | $81.29 | $84.48 | $81.29 | $84.08 | $68.36 | 101,799 |
| 2017-06-02 | $81.55 | $81.91 | $81.11 | $81.62 | $66.36 | 181,408 |
| 2017-06-01 | $80.85 | $81.97 | $80.46 | $81.16 | $65.98 | 97,750 |
| 2017-05-31 | $79.90 | $80.90 | $79.49 | $80.39 | $65.36 | 92,213 |
| 2017-05-30 | $80.73 | $80.73 | $79.08 | $79.73 | $64.82 | 39,759 |
| 2017-05-26 | $80.93 | $81.13 | $80.61 | $80.81 | $65.70 | 70,854 |
| 2017-05-25 | $81.62 | $82.11 | $80.60 | $80.72 | $65.63 | 104,248 |
| 2017-05-24 | $79.54 | $81.81 | $79.20 | $81.14 | $65.97 | 97,132 |
| 2017-05-23 | $77.28 | $79.64 | $77.28 | $79.17 | $64.37 | 83,185 |
| 2017-05-22 | $77.83 | $78.70 | $77.12 | $77.40 | $62.93 | 121,560 |
| 2017-05-19 | $76.16 | $78.24 | $76.16 | $77.40 | $62.93 | 108,885 |
| 2017-05-18 | $77.11 | $77.55 | $75.56 | $76.43 | $62.14 | 130,447 |
| 2017-05-17 | $79.47 | $79.47 | $77.99 | $78.56 | $63.87 | 93,562 |
| 2017-05-16 | $77.93 | $80.00 | $77.93 | $79.71 | $64.80 | 126,842 |
| 2017-05-15 | $77.20 | $78.22 | $77.04 | $78.07 | $63.47 | 92,656 |
| 2017-05-12 | $75.25 | $76.96 | $75.17 | $76.78 | $62.42 | 123,392 |
| 2017-05-11 | $73.59 | $74.70 | $73.44 | $74.46 | $60.54 | 52,414 |
| 2017-05-10 | $73.34 | $74.44 | $73.34 | $73.52 | $59.77 | 33,910 |
| 2017-05-09 | $72.81 | $73.57 | $72.25 | $73.20 | $59.51 | 61,371 |
| 2017-05-08 | $73.49 | $73.61 | $72.23 | $72.48 | $58.93 | 99,600 |
| 2017-05-05 | $72.44 | $73.93 | $72.15 | $73.71 | $59.93 | 65,785 |
| 2017-05-04 | $72.80 | $72.80 | $72.00 | $72.36 | $58.83 | 123,815 |
| 2017-05-03 | $72.79 | $73.11 | $72.10 | $72.50 | $58.94 | 49,552 |
| 2017-05-02 | $73.49 | $73.59 | $72.05 | $73.19 | $59.50 | 119,634 |
| 2017-05-01 | $72.66 | $73.32 | $72.13 | $73.23 | $59.54 | 50,656 |
| 2017-04-28 | $72.36 | $72.74 | $71.15 | $72.71 | $59.11 | 104,517 |
| 2017-04-27 | $72.47 | $73.25 | $71.11 | $72.88 | $58.54 | 264,510 |
| 2017-04-26 | $73.75 | $74.10 | $71.17 | $72.21 | $58.00 | 123,309 |
| 2017-04-25 | $74.13 | $74.50 | $73.23 | $73.73 | $59.23 | 87,739 |
| 2017-04-24 | $73.30 | $74.59 | $73.30 | $74.13 | $59.55 | 112,774 |
| 2017-04-21 | $73.18 | $73.57 | $72.66 | $73.16 | $58.77 | 84,333 |
| 2017-04-20 | $72.75 | $73.56 | $72.36 | $73.34 | $58.91 | 79,339 |
| 2017-04-19 | $74.06 | $74.06 | $72.24 | $72.42 | $58.17 | 60,069 |
| 2017-04-18 | $73.58 | $74.41 | $73.45 | $73.83 | $59.31 | 47,974 |
| 2017-04-17 | $73.41 | $74.51 | $72.05 | $74.34 | $59.72 | 64,278 |
| 2017-04-13 | $73.56 | $73.99 | $72.80 | $72.98 | $58.62 | 54,693 |
| 2017-04-12 | $73.70 | $74.02 | $72.51 | $73.45 | $59.00 | 63,872 |
| 2017-04-11 | $73.28 | $73.97 | $72.74 | $73.90 | $59.36 | 129,392 |
| 2017-04-10 | $73.18 | $73.36 | $72.67 | $73.18 | $58.78 | 39,155 |
| 2017-04-07 | $72.04 | $73.42 | $71.76 | $73.37 | $58.94 | 82,688 |
| 2017-04-06 | $72.00 | $72.09 | $71.32 | $71.73 | $57.62 | 154,042 |
| 2017-04-05 | $72.00 | $73.05 | $72.00 | $72.34 | $58.11 | 163,225 |
| 2017-04-04 | $71.42 | $72.42 | $71.32 | $71.80 | $57.68 | 131,920 |
| 2017-04-03 | $71.53 | $72.18 | $70.14 | $71.91 | $57.76 | 109,327 |
| 2017-03-31 | $72.10 | $72.45 | $71.67 | $71.70 | $57.59 | 109,572 |
| 2017-03-30 | $72.68 | $72.85 | $71.89 | $72.54 | $58.27 | 97,154 |
| 2017-03-29 | $73.21 | $73.92 | $72.67 | $72.85 | $58.52 | 77,813 |
| 2017-03-28 | $73.37 | $74.28 | $72.80 | $73.18 | $58.78 | 112,545 |
| 2017-03-27 | $72.95 | $73.65 | $72.24 | $73.39 | $58.95 | 70,891 |
| 2017-03-24 | $72.93 | $73.61 | $72.57 | $73.31 | $58.89 | 127,563 |
| 2017-03-23 | $71.64 | $73.22 | $71.64 | $72.89 | $58.55 | 92,278 |
| 2017-03-22 | $72.49 | $72.49 | $71.21 | $72.24 | $58.03 | 151,631 |
| 2017-03-21 | $71.36 | $73.25 | $70.52 | $73.00 | $58.64 | 168,982 |
| 2017-03-20 | $70.89 | $71.45 | $70.50 | $70.92 | $56.97 | 81,241 |
| 2017-03-17 | $69.95 | $70.77 | $69.30 | $70.61 | $56.72 | 144,558 |
| 2017-03-16 | $69.78 | $71.00 | $69.25 | $69.98 | $56.21 | 139,542 |
| 2017-03-15 | $67.24 | $69.71 | $66.92 | $69.36 | $55.72 | 130,927 |
| 2017-03-14 | $68.20 | $68.20 | $66.88 | $67.42 | $54.16 | 81,456 |
| 2017-03-13 | $68.49 | $68.49 | $67.19 | $68.36 | $54.91 | 99,086 |
| 2017-03-10 | $68.12 | $68.48 | $67.31 | $68.18 | $54.77 | 69,688 |
| 2017-03-09 | $67.36 | $67.74 | $66.83 | $67.40 | $54.14 | 76,807 |
| 2017-03-08 | $68.66 | $68.66 | $67.33 | $67.68 | $54.37 | 109,896 |
| 2017-03-07 | $68.07 | $68.79 | $67.23 | $68.52 | $55.04 | 168,494 |
| 2017-03-06 | $67.86 | $68.36 | $66.70 | $68.10 | $54.70 | 133,965 |
| 2017-03-03 | $65.59 | $68.19 | $65.59 | $67.77 | $54.44 | 211,183 |
| 2017-03-02 | $65.81 | $67.23 | $64.66 | $65.07 | $52.27 | 173,968 |
| 2017-03-01 | $65.96 | $66.32 | $65.78 | $65.91 | $52.94 | 145,756 |
| 2017-02-28 | $65.65 | $66.23 | $65.25 | $65.63 | $52.72 | 108,241 |
| 2017-02-27 | $65.12 | $66.37 | $64.50 | $66.35 | $53.30 | 118,291 |
| 2017-02-24 | $66.00 | $66.00 | $64.24 | $64.89 | $52.12 | 105,253 |
| 2017-02-23 | $65.17 | $66.81 | $64.73 | $66.01 | $53.02 | 99,291 |
| 2017-02-22 | $64.65 | $65.39 | $64.43 | $65.13 | $52.32 | 75,665 |
| 2017-02-21 | $63.84 | $64.71 | $63.29 | $64.47 | $51.79 | 112,426 |
| 2017-02-17 | $64.12 | $64.46 | $63.50 | $63.88 | $51.31 | 61,313 |
| 2017-02-16 | $64.43 | $64.43 | $63.77 | $64.03 | $51.43 | 73,338 |
| 2017-02-15 | $64.16 | $64.16 | $63.68 | $64.06 | $51.46 | 94,210 |
| 2017-02-14 | $63.27 | $64.16 | $63.27 | $64.15 | $51.53 | 84,850 |
| 2017-02-13 | $64.02 | $64.05 | $63.43 | $63.53 | $51.03 | 59,793 |
| 2017-02-10 | $62.90 | $65.58 | $62.90 | $64.05 | $51.45 | 115,181 |
| 2017-02-09 | $63.07 | $63.53 | $62.74 | $63.02 | $50.62 | 80,046 |
| 2017-02-08 | $63.10 | $63.55 | $62.65 | $62.96 | $50.57 | 122,618 |
| 2017-02-07 | $62.81 | $63.30 | $62.67 | $63.13 | $50.71 | 105,675 |
| 2017-02-06 | $63.87 | $63.87 | $62.41 | $63.04 | $50.64 | 50,733 |
| 2017-02-03 | $63.67 | $64.35 | $63.50 | $64.07 | $51.47 | 86,873 |
| 2017-02-02 | $63.08 | $63.78 | $62.36 | $63.02 | $50.62 | 68,258 |
| 2017-02-01 | $62.20 | $63.19 | $61.90 | $62.89 | $50.52 | 100,761 |
| 2017-01-31 | $62.59 | $62.91 | $61.91 | $62.02 | $49.82 | 98,235 |
| 2017-01-30 | $62.15 | $62.57 | $61.88 | $62.46 | $50.17 | 64,779 |
| 2017-01-27 | $62.98 | $63.33 | $61.94 | $62.41 | $50.13 | 82,547 |
| 2017-01-26 | $63.41 | $63.41 | $62.13 | $62.59 | $50.28 | 214,656 |
| 2017-01-25 | $63.00 | $64.20 | $63.00 | $63.91 | $51.34 | 125,661 |
| 2017-01-24 | $62.15 | $63.42 | $61.80 | $63.05 | $50.65 | 88,979 |
| 2017-01-23 | $61.01 | $62.50 | $60.76 | $62.27 | $50.02 | 69,704 |
| 2017-01-20 | $60.46 | $61.34 | $60.00 | $60.93 | $48.94 | 80,936 |
| 2017-01-19 | $60.35 | $60.35 | $59.50 | $59.91 | $48.12 | 89,464 |
| 2017-01-18 | $61.07 | $61.23 | $59.96 | $60.50 | $48.60 | 153,227 |
| 2017-01-17 | $60.73 | $61.10 | $59.44 | $60.90 | $48.92 | 98,513 |
| 2017-01-13 | $60.36 | $62.29 | $59.90 | $60.54 | $48.63 | 119,608 |
| 2017-01-12 | $60.59 | $60.91 | $59.88 | $60.58 | $48.66 | 147,629 |
| 2017-01-11 | $60.14 | $60.66 | $59.54 | $60.44 | $48.55 | 193,728 |
| 2017-01-10 | $61.12 | $61.12 | $59.95 | $60.25 | $48.40 | 299,019 |
| 2017-01-09 | $63.39 | $63.85 | $60.93 | $61.11 | $49.09 | 186,841 |
| 2017-01-06 | $63.50 | $63.88 | $62.86 | $63.35 | $50.89 | 97,153 |
| 2017-01-05 | $63.17 | $64.06 | $62.84 | $63.52 | $51.02 | 129,622 |
| 2017-01-04 | $63.52 | $63.52 | $62.12 | $62.75 | $50.41 | 120,183 |
| 2017-01-03 | $64.24 | $64.94 | $62.60 | $63.34 | $50.88 | 70,258 |
| 2016-12-30 | $64.35 | $64.57 | $62.88 | $63.54 | $51.04 | 106,166 |
| 2016-12-29 | $63.53 | $64.87 | $63.03 | $64.47 | $51.79 | 51,649 |
| 2016-12-28 | $62.96 | $63.27 | $62.51 | $63.23 | $50.79 | 51,962 |
| 2016-12-27 | $62.85 | $63.80 | $62.64 | $63.07 | $50.66 | 35,820 |
| 2016-12-23 | $62.87 | $63.81 | $62.60 | $63.13 | $50.71 | 84,019 |
| 2016-12-22 | $61.95 | $62.77 | $61.00 | $62.57 | $50.26 | 69,462 |
| 2016-12-21 | $63.27 | $63.54 | $62.13 | $62.45 | $50.16 | 67,354 |
| 2016-12-20 | $63.67 | $64.15 | $62.78 | $63.25 | $50.81 | 134,371 |
| 2016-12-19 | $63.86 | $64.20 | $63.37 | $63.66 | $51.14 | 60,648 |
| 2016-12-16 | $64.70 | $65.64 | $63.93 | $64.11 | $51.50 | 78,666 |
| 2016-12-15 | $64.26 | $65.41 | $63.91 | $65.06 | $52.26 | 76,953 |
| 2016-12-14 | $65.00 | $66.03 | $63.96 | $64.47 | $51.79 | 86,590 |
| 2016-12-13 | $65.76 | $66.63 | $63.83 | $65.44 | $52.57 | 109,982 |
| 2016-12-12 | $65.07 | $66.27 | $65.00 | $65.62 | $52.71 | 118,906 |
| 2016-12-09 | $62.62 | $65.30 | $61.25 | $65.06 | $52.26 | 286,352 |
| 2016-12-08 | $63.10 | $63.37 | $62.59 | $62.94 | $50.56 | 469,910 |
| 2016-12-07 | $63.44 | $64.02 | $63.20 | $63.51 | $51.02 | 184,248 |
| 2016-12-06 | $62.51 | $63.48 | $62.51 | $63.19 | $50.76 | 63,605 |
| 2016-12-05 | $63.17 | $63.32 | $62.46 | $62.50 | $50.20 | 105,958 |
| 2016-12-02 | $62.01 | $63.21 | $61.60 | $62.46 | $50.17 | 139,892 |
| 2016-12-01 | $62.80 | $64.17 | $62.00 | $62.17 | $49.94 | 148,620 |
| 2016-11-30 | $63.58 | $63.79 | $62.54 | $62.90 | $50.53 | 97,893 |
| 2016-11-29 | $62.76 | $63.31 | $62.76 | $63.14 | $50.72 | 123,985 |
| 2016-11-28 | $63.08 | $63.25 | $62.74 | $62.91 | $50.53 | 108,828 |
| 2016-11-25 | $64.55 | $64.55 | $62.81 | $63.13 | $50.71 | 37,873 |
| 2016-11-23 | $64.09 | $64.25 | $63.67 | $63.99 | $51.40 | 170,132 |
| 2016-11-22 | $65.48 | $65.48 | $64.31 | $64.50 | $51.81 | 126,857 |
| 2016-11-21 | $64.62 | $65.72 | $64.59 | $65.35 | $52.49 | 53,003 |
| 2016-11-18 | $65.25 | $65.26 | $64.33 | $64.44 | $51.76 | 125,841 |
| 2016-11-17 | $64.18 | $65.27 | $64.18 | $65.02 | $52.23 | 154,225 |
| 2016-11-16 | $64.08 | $65.05 | $63.80 | $64.20 | $51.57 | 82,039 |
| 2016-11-15 | $64.82 | $65.79 | $63.68 | $64.21 | $51.58 | 147,621 |
| 2016-11-14 | $63.38 | $64.47 | $63.35 | $64.22 | $51.59 | 94,318 |
| 2016-11-11 | $65.45 | $65.74 | $61.82 | $63.21 | $50.78 | 345,943 |
| 2016-11-10 | $70.62 | $70.62 | $65.77 | $66.14 | $53.13 | 272,106 |
| 2016-11-09 | $72.82 | $72.82 | $69.43 | $71.73 | $57.62 | 241,317 |
| 2016-11-08 | $76.55 | $78.58 | $76.15 | $76.52 | $61.47 | 132,050 |
| 2016-11-07 | $73.91 | $77.01 | $73.91 | $76.62 | $61.55 | 150,236 |
| 2016-11-04 | $72.22 | $73.49 | $71.44 | $72.36 | $58.12 | 99,100 |
| 2016-11-03 | $72.94 | $74.25 | $72.00 | $72.16 | $57.96 | 101,384 |
| 2016-11-02 | $72.80 | $73.14 | $71.85 | $72.59 | $58.31 | 129,845 |
| 2016-11-01 | $75.51 | $75.70 | $72.20 | $72.91 | $58.57 | 114,018 |
| 2016-10-31 | $75.85 | $75.88 | $74.80 | $75.01 | $60.25 | 59,778 |
| 2016-10-28 | $77.59 | $78.41 | $74.65 | $75.85 | $60.93 | 138,010 |
| 2016-10-27 | $76.24 | $78.15 | $75.90 | $77.96 | $62.62 | 113,599 |
| 2016-10-26 | $79.43 | $79.43 | $76.51 | $76.72 | $60.95 | 201,441 |
| 2016-10-25 | $80.74 | $81.64 | $79.42 | $79.56 | $63.21 | 77,977 |
| 2016-10-24 | $81.20 | $82.54 | $80.87 | $80.99 | $64.34 | 47,224 |
| 2016-10-21 | $80.92 | $80.92 | $80.13 | $80.61 | $64.04 | 83,817 |
| 2016-10-20 | $81.99 | $82.01 | $80.67 | $81.04 | $64.38 | 91,049 |
| 2016-10-19 | $81.36 | $82.00 | $81.00 | $81.65 | $64.87 | 143,983 |
| 2016-10-18 | $80.70 | $81.50 | $80.54 | $81.44 | $64.70 | 78,732 |
| 2016-10-17 | $80.19 | $80.76 | $79.68 | $79.83 | $63.42 | 142,371 |
| 2016-10-14 | $79.57 | $80.86 | $78.55 | $80.16 | $63.68 | 140,051 |
| 2016-10-13 | $78.83 | $80.52 | $78.08 | $79.62 | $63.25 | 79,127 |
| 2016-10-12 | $79.67 | $80.56 | $78.86 | $79.63 | $63.26 | 77,784 |
| 2016-10-11 | $79.80 | $80.22 | $79.29 | $79.72 | $63.33 | 72,948 |
| 2016-10-10 | $76.73 | $80.31 | $76.73 | $80.16 | $63.68 | 229,095 |
| 2016-10-07 | $77.74 | $77.74 | $76.00 | $76.59 | $60.85 | 129,618 |
| 2016-10-06 | $77.27 | $78.50 | $76.66 | $77.64 | $61.68 | 62,346 |
| 2016-10-05 | $76.47 | $78.00 | $75.10 | $77.56 | $61.62 | 117,292 |
| 2016-10-04 | $75.72 | $77.53 | $75.44 | $76.31 | $60.62 | 87,926 |
| 2016-10-03 | $75.05 | $75.65 | $74.34 | $75.54 | $60.01 | 70,249 |
| 2016-09-30 | $75.54 | $76.46 | $74.98 | $75.00 | $59.58 | 92,512 |
| 2016-09-29 | $75.49 | $77.00 | $74.43 | $75.22 | $59.76 | 134,326 |
| 2016-09-28 | $76.61 | $76.91 | $75.25 | $75.91 | $60.31 | 97,454 |
| 2016-09-27 | $74.80 | $76.89 | $74.29 | $76.71 | $60.94 | 115,064 |
| 2016-09-26 | $76.11 | $76.11 | $73.66 | $74.75 | $59.38 | 138,514 |
| 2016-09-23 | $75.94 | $78.00 | $75.94 | $76.81 | $61.02 | 175,568 |
| 2016-09-22 | $72.98 | $75.69 | $72.98 | $75.52 | $60.00 | 158,382 |
| 2016-09-21 | $71.21 | $72.56 | $71.19 | $72.29 | $57.43 | 58,115 |
| 2016-09-20 | $72.06 | $72.37 | $70.44 | $71.03 | $56.43 | 153,550 |
| 2016-09-19 | $72.57 | $73.07 | $71.84 | $72.18 | $57.34 | 65,464 |
| 2016-09-16 | $72.49 | $73.53 | $71.86 | $71.99 | $57.19 | 106,592 |
| 2016-09-15 | $73.26 | $73.37 | $72.22 | $72.53 | $57.62 | 74,883 |
| 2016-09-14 | $75.04 | $75.04 | $71.44 | $73.13 | $58.10 | 131,028 |
| 2016-09-13 | $74.44 | $74.44 | $72.74 | $72.92 | $57.93 | 63,656 |
| 2016-09-12 | $73.42 | $75.38 | $72.08 | $75.10 | $59.66 | 116,253 |
| 2016-09-09 | $75.21 | $75.21 | $73.83 | $73.96 | $58.76 | 71,211 |
| 2016-09-08 | $76.41 | $76.90 | $75.72 | $75.95 | $60.34 | 76,358 |
| 2016-09-07 | $76.74 | $76.74 | $75.47 | $75.64 | $60.09 | 49,179 |
| 2016-09-06 | $76.82 | $77.54 | $76.26 | $77.17 | $61.31 | 41,742 |
| 2016-09-02 | $76.49 | $78.42 | $75.59 | $76.42 | $60.71 | 87,973 |
| 2016-09-01 | $74.33 | $77.17 | $73.34 | $76.00 | $60.38 | 140,472 |
| 2016-08-31 | $74.96 | $75.49 | $73.49 | $74.48 | $59.17 | 101,258 |
| 2016-08-30 | $75.96 | $76.18 | $74.46 | $74.95 | $59.54 | 62,884 |
| 2016-08-29 | $76.88 | $77.50 | $75.70 | $76.21 | $60.54 | 65,164 |
| 2016-08-26 | $79.41 | $79.75 | $76.01 | $76.70 | $60.93 | 70,377 |
| 2016-08-25 | $79.16 | $79.93 | $78.62 | $79.04 | $62.79 | 26,118 |
| 2016-08-24 | $78.43 | $79.54 | $77.74 | $79.21 | $62.93 | 53,156 |
| 2016-08-23 | $80.41 | $80.41 | $78.00 | $78.13 | $62.07 | 39,434 |
| 2016-08-22 | $79.44 | $80.12 | $79.44 | $79.85 | $63.44 | 22,476 |
| 2016-08-19 | $80.98 | $80.98 | $79.47 | $79.92 | $63.49 | 34,606 |
| 2016-08-18 | $81.27 | $81.91 | $80.62 | $81.47 | $64.72 | 35,203 |
| 2016-08-17 | $80.26 | $81.36 | $79.73 | $80.93 | $64.29 | 42,359 |
| 2016-08-16 | $80.95 | $82.22 | $80.34 | $80.79 | $64.18 | 50,686 |
| 2016-08-15 | $79.77 | $82.27 | $79.70 | $81.65 | $64.87 | 83,427 |
| 2016-08-12 | $80.80 | $81.28 | $78.76 | $79.63 | $63.26 | 43,084 |
| 2016-08-11 | $77.91 | $81.36 | $77.91 | $80.70 | $64.11 | 217,387 |
| 2016-08-10 | $78.47 | $78.47 | $77.60 | $77.79 | $61.80 | 29,541 |
| 2016-08-09 | $76.81 | $78.14 | $76.81 | $77.53 | $61.59 | 45,505 |
| 2016-08-08 | $74.40 | $77.38 | $74.16 | $76.93 | $61.12 | 206,562 |
| 2016-08-05 | $74.18 | $74.71 | $73.50 | $74.54 | $59.22 | 45,289 |
| 2016-08-04 | $74.73 | $75.23 | $73.22 | $74.13 | $58.89 | 40,888 |
| 2016-08-03 | $74.13 | $74.93 | $73.94 | $74.61 | $59.27 | 38,631 |
| 2016-08-02 | $76.33 | $76.36 | $73.78 | $74.51 | $59.19 | 105,967 |
| 2016-08-01 | $78.24 | $78.86 | $76.24 | $76.26 | $60.58 | 65,807 |
| 2016-07-29 | $78.41 | $78.84 | $76.98 | $78.58 | $62.43 | 92,895 |
| 2016-07-28 | $76.98 | $78.86 | $76.94 | $78.40 | $62.28 | 132,189 |
| 2016-07-27 | $79.07 | $79.07 | $75.69 | $76.24 | $60.57 | 75,821 |
| 2016-07-26 | $81.55 | $81.55 | $78.48 | $78.85 | $62.64 | 56,479 |
| 2016-07-25 | $81.75 | $81.94 | $81.01 | $81.49 | $64.74 | 79,476 |
| 2016-07-22 | $81.67 | $82.70 | $81.67 | $82.61 | $65.63 | 29,672 |
| 2016-07-21 | $80.64 | $82.05 | $80.64 | $81.76 | $64.95 | 41,760 |
| 2016-07-20 | $80.83 | $81.15 | $80.19 | $80.94 | $64.30 | 52,648 |
| 2016-07-19 | $81.44 | $82.27 | $79.75 | $80.82 | $64.21 | 48,871 |
| 2016-07-18 | $80.29 | $82.15 | $80.05 | $82.11 | $65.23 | 63,973 |
| 2016-07-15 | $80.71 | $82.44 | $79.83 | $80.42 | $63.89 | 31,596 |
| 2016-07-14 | $81.36 | $82.62 | $80.24 | $80.52 | $63.97 | 28,732 |
| 2016-07-13 | $80.80 | $81.87 | $80.80 | $80.95 | $64.31 | 37,595 |
| 2016-07-12 | $79.69 | $81.48 | $79.69 | $81.01 | $64.36 | 52,515 |
| 2016-07-11 | $80.06 | $80.45 | $78.59 | $79.44 | $63.11 | 57,639 |
| 2016-07-08 | $79.24 | $80.15 | $78.71 | $80.02 | $63.57 | 30,791 |
| 2016-07-07 | $79.56 | $79.66 | $77.54 | $78.57 | $62.42 | 37,163 |
| 2016-07-06 | $80.03 | $80.03 | $78.62 | $79.08 | $62.82 | 40,528 |
| 2016-07-05 | $81.48 | $81.48 | $80.16 | $80.56 | $64.00 | 35,111 |
| 2016-07-01 | $83.25 | $83.48 | $81.69 | $82.05 | $65.18 | 77,877 |
| 2016-06-30 | $81.84 | $83.45 | $81.74 | $82.96 | $65.91 | 74,430 |
| 2016-06-29 | $80.03 | $81.61 | $79.65 | $81.48 | $64.73 | 36,842 |
| 2016-06-28 | $79.16 | $80.12 | $78.65 | $79.36 | $63.05 | 47,019 |
| 2016-06-27 | $78.03 | $78.39 | $76.23 | $77.60 | $61.65 | 68,485 |
| 2016-06-24 | $78.71 | $80.62 | $78.01 | $78.69 | $62.51 | 104,448 |
| 2016-06-23 | $83.15 | $83.68 | $82.44 | $83.16 | $66.07 | 54,621 |
| 2016-06-22 | $81.35 | $82.33 | $80.85 | $82.15 | $65.26 | 50,768 |
| 2016-06-21 | $80.20 | $81.49 | $80.13 | $81.31 | $64.60 | 103,009 |
| 2016-06-20 | $79.49 | $80.74 | $79.23 | $79.98 | $63.54 | 45,192 |
| 2016-06-17 | $79.22 | $79.64 | $78.46 | $78.71 | $62.53 | 61,639 |
| 2016-06-16 | $77.72 | $79.47 | $77.72 | $79.10 | $62.84 | 65,324 |
| 2016-06-15 | $77.57 | $78.56 | $76.65 | $78.15 | $62.09 | 55,538 |
| 2016-06-14 | $77.58 | $77.68 | $76.20 | $76.95 | $61.13 | 44,942 |
| 2016-06-13 | $78.13 | $78.58 | $77.35 | $78.05 | $62.01 | 118,187 |
| 2016-06-10 | $81.20 | $81.20 | $77.94 | $78.88 | $62.67 | 67,331 |
| 2016-06-09 | $83.26 | $83.26 | $81.51 | $82.08 | $65.21 | 121,977 |
| 2016-06-08 | $82.56 | $84.00 | $82.38 | $83.57 | $66.39 | 101,870 |
| 2016-06-07 | $79.77 | $81.90 | $79.77 | $81.54 | $64.78 | 115,135 |
| 2016-06-06 | $78.57 | $79.88 | $77.99 | $79.70 | $63.32 | 163,450 |
| 2016-06-03 | $78.67 | $78.74 | $77.95 | $78.63 | $62.47 | 81,594 |
| 2016-06-02 | $78.65 | $79.21 | $78.01 | $78.23 | $62.15 | 122,356 |
| 2016-06-01 | $80.16 | $80.58 | $78.67 | $78.98 | $62.75 | 111,294 |
| 2016-05-31 | $80.68 | $80.91 | $79.60 | $80.29 | $63.79 | 104,714 |
| 2016-05-27 | $79.12 | $80.07 | $79.10 | $79.66 | $63.29 | 92,881 |
| 2016-05-26 | $78.90 | $79.50 | $78.33 | $78.91 | $62.69 | 76,834 |
| 2016-05-25 | $78.60 | $79.40 | $77.95 | $78.30 | $62.21 | 83,956 |
| 2016-05-24 | $78.15 | $78.71 | $78.00 | $78.25 | $62.17 | 48,961 |
| 2016-05-23 | $77.79 | $78.19 | $77.41 | $77.71 | $61.74 | 80,853 |
| 2016-05-20 | $79.01 | $79.77 | $77.56 | $78.11 | $62.05 | 91,887 |
| 2016-05-19 | $79.04 | $79.30 | $77.50 | $79.06 | $62.81 | 73,109 |
| 2016-05-18 | $79.75 | $79.87 | $78.82 | $79.44 | $63.11 | 116,535 |
| 2016-05-17 | $80.98 | $81.25 | $79.75 | $80.04 | $63.59 | 90,074 |
| 2016-05-16 | $81.39 | $82.04 | $81.19 | $81.39 | $64.66 | 107,603 |
| 2016-05-13 | $81.49 | $82.14 | $80.73 | $81.19 | $64.50 | 54,223 |
| 2016-05-12 | $83.11 | $83.14 | $81.79 | $82.63 | $65.65 | 89,555 |
| 2016-05-11 | $82.73 | $83.84 | $82.66 | $82.82 | $65.80 | 109,572 |
| 2016-05-10 | $82.44 | $83.49 | $82.16 | $83.11 | $66.03 | 124,758 |
| 2016-05-09 | $82.52 | $83.49 | $81.17 | $82.00 | $65.14 | 140,625 |
| 2016-05-06 | $82.93 | $83.84 | $82.54 | $83.37 | $66.23 | 95,543 |
| 2016-05-05 | $84.16 | $84.39 | $83.25 | $83.71 | $66.50 | 134,683 |
| 2016-05-04 | $83.49 | $83.88 | $83.03 | $83.75 | $66.53 | 132,391 |
| 2016-05-03 | $85.60 | $86.09 | $83.73 | $84.11 | $66.82 | 116,028 |
| 2016-05-02 | $86.85 | $87.34 | $86.09 | $86.09 | $68.39 | 99,224 |
| 2016-04-29 | $86.92 | $87.58 | $86.11 | $87.29 | $69.35 | 65,586 |
| 2016-04-28 | $84.29 | $87.17 | $83.57 | $86.94 | $69.07 | 195,175 |
| 2016-04-27 | $85.72 | $86.35 | $84.10 | $84.76 | $66.62 | 101,973 |
| 2016-04-26 | $86.41 | $86.67 | $84.99 | $86.04 | $67.62 | 95,598 |
| 2016-04-25 | $85.45 | $85.97 | $85.01 | $85.94 | $67.55 | 90,798 |
| 2016-04-22 | $84.71 | $85.87 | $84.71 | $85.61 | $67.29 | 104,918 |
| 2016-04-21 | $85.45 | $85.76 | $84.50 | $85.05 | $66.85 | 162,420 |
| 2016-04-20 | $86.33 | $86.57 | $84.59 | $85.83 | $67.46 | 194,995 |
| 2016-04-19 | $83.34 | $86.82 | $83.01 | $86.47 | $67.96 | 327,347 |
| 2016-04-18 | $83.64 | $84.97 | $82.03 | $82.54 | $64.87 | 164,329 |
| 2016-04-15 | $83.18 | $84.86 | $83.18 | $83.89 | $65.93 | 65,964 |
| 2016-04-14 | $84.60 | $85.23 | $83.21 | $83.48 | $65.61 | 124,614 |
| 2016-04-13 | $84.25 | $84.59 | $83.81 | $84.33 | $66.28 | 148,963 |
| 2016-04-12 | $81.15 | $84.09 | $81.15 | $83.66 | $65.75 | 91,471 |
| 2016-04-11 | $81.54 | $82.45 | $81.14 | $81.26 | $63.87 | 48,735 |
| 2016-04-08 | $83.20 | $83.76 | $80.82 | $81.18 | $63.80 | 117,510 |
| 2016-04-07 | $81.08 | $82.24 | $80.42 | $82.18 | $64.59 | 127,251 |
| 2016-04-06 | $80.33 | $82.15 | $80.33 | $82.05 | $64.49 | 74,373 |
| 2016-04-05 | $81.78 | $81.78 | $80.84 | $81.19 | $63.81 | 128,210 |
| 2016-04-04 | $84.10 | $84.19 | $82.00 | $82.54 | $64.87 | 91,747 |
| 2016-04-01 | $82.20 | $84.61 | $81.73 | $84.38 | $66.32 | 67,417 |
| 2016-03-31 | $83.12 | $83.97 | $81.16 | $83.05 | $65.27 | 137,443 |
| 2016-03-30 | $82.00 | $83.49 | $79.42 | $83.13 | $65.34 | 93,522 |
| 2016-03-29 | $81.28 | $81.93 | $80.67 | $81.62 | $64.15 | 190,473 |
| 2016-03-28 | $81.25 | $81.34 | $80.88 | $81.18 | $63.80 | 61,185 |
| 2016-03-24 | $80.48 | $81.12 | $79.85 | $80.98 | $63.65 | 81,463 |
| 2016-03-23 | $81.35 | $81.35 | $79.94 | $80.48 | $63.25 | 43,902 |
| 2016-03-22 | $79.21 | $81.73 | $79.21 | $81.56 | $64.10 | 122,949 |
| 2016-03-21 | $79.38 | $80.09 | $79.25 | $79.35 | $62.37 | 57,676 |
| 2016-03-18 | $80.47 | $81.75 | $78.94 | $80.00 | $62.88 | 121,036 |
| 2016-03-17 | $77.41 | $81.00 | $77.01 | $80.34 | $63.14 | 70,136 |
| 2016-03-16 | $75.13 | $76.93 | $74.18 | $76.92 | $60.46 | 137,599 |
| 2016-03-15 | $76.80 | $76.80 | $75.16 | $75.53 | $59.36 | 73,352 |
| 2016-03-14 | $77.48 | $78.55 | $75.38 | $76.54 | $60.16 | 131,586 |
| 2016-03-11 | $77.87 | $78.48 | $76.56 | $77.30 | $60.75 | 51,651 |
| 2016-03-10 | $78.56 | $78.56 | $75.84 | $77.15 | $60.64 | 64,328 |
| 2016-03-09 | $77.40 | $78.72 | $77.40 | $78.45 | $61.66 | 52,821 |
| 2016-03-08 | $76.79 | $77.15 | $75.68 | $77.05 | $60.56 | 96,092 |
| 2016-03-07 | $77.23 | $77.67 | $76.66 | $77.49 | $60.90 | 53,145 |
| 2016-03-04 | $76.12 | $78.22 | $76.12 | $77.60 | $60.99 | 69,562 |
| 2016-03-03 | $75.65 | $76.35 | $74.92 | $75.89 | $59.65 | 66,534 |
| 2016-03-02 | $74.69 | $76.44 | $74.69 | $75.64 | $59.45 | 41,396 |
| 2016-03-01 | $73.92 | $75.58 | $73.65 | $75.16 | $59.07 | 69,903 |
| 2016-02-29 | $72.96 | $74.22 | $72.80 | $73.45 | $57.73 | 73,787 |
| 2016-02-26 | $74.44 | $74.44 | $72.35 | $72.95 | $57.34 | 60,967 |
| 2016-02-25 | $72.57 | $73.84 | $71.45 | $73.84 | $58.04 | 71,246 |
| 2016-02-24 | $72.26 | $72.90 | $71.17 | $72.29 | $56.82 | 158,928 |
| 2016-02-23 | $72.22 | $73.75 | $71.77 | $72.03 | $56.61 | 74,966 |
| 2016-02-22 | $73.42 | $74.10 | $72.72 | $73.00 | $57.38 | 60,544 |
| 2016-02-19 | $71.94 | $73.24 | $71.80 | $72.55 | $57.02 | 46,753 |
| 2016-02-18 | $73.13 | $73.94 | $71.89 | $72.37 | $56.88 | 68,297 |
| 2016-02-17 | $72.20 | $74.53 | $72.13 | $72.80 | $57.22 | 71,333 |
| 2016-02-16 | $70.77 | $72.95 | $70.44 | $72.05 | $56.63 | 58,551 |
| 2016-02-12 | $68.08 | $70.09 | $68.08 | $70.08 | $55.08 | 39,698 |
| 2016-02-11 | $67.51 | $67.82 | $66.25 | $67.68 | $53.19 | 54,122 |
| 2016-02-10 | $67.99 | $69.64 | $67.76 | $68.78 | $54.06 | 36,540 |
| 2016-02-09 | $67.14 | $67.96 | $66.70 | $67.70 | $53.21 | 26,652 |
| 2016-02-08 | $67.47 | $68.09 | $66.88 | $67.92 | $53.38 | 25,600 |
| 2016-02-05 | $69.10 | $69.10 | $67.93 | $68.31 | $53.69 | 28,661 |
| 2016-02-04 | $69.73 | $70.37 | $68.85 | $69.33 | $54.49 | 64,581 |
| 2016-02-03 | $67.58 | $69.53 | $67.21 | $69.31 | $54.48 | 58,781 |
| 2016-02-02 | $69.66 | $69.66 | $66.69 | $67.12 | $52.75 | 59,839 |
| 2016-02-01 | $69.60 | $70.62 | $69.42 | $70.50 | $55.41 | 24,963 |
| 2016-01-29 | $66.98 | $70.52 | $66.98 | $70.14 | $55.13 | 52,748 |
| 2016-01-28 | $66.66 | $67.45 | $66.51 | $66.93 | $52.60 | 43,710 |
| 2016-01-27 | $65.99 | $66.89 | $65.03 | $65.63 | $51.58 | 49,075 |
| 2016-01-26 | $65.53 | $66.10 | $65.35 | $65.92 | $51.81 | 29,722 |
| 2016-01-25 | $65.23 | $65.61 | $65.03 | $65.09 | $51.16 | 40,410 |
| 2016-01-22 | $65.89 | $66.18 | $65.16 | $65.65 | $51.60 | 70,698 |
| 2016-01-21 | $64.62 | $65.05 | $64.16 | $64.60 | $50.77 | 46,207 |
| 2016-01-20 | $63.48 | $64.90 | $61.17 | $64.65 | $50.81 | 94,220 |
| 2016-01-19 | $64.84 | $65.70 | $63.49 | $64.48 | $50.68 | 90,373 |
| 2016-01-15 | $66.11 | $66.24 | $64.58 | $65.08 | $51.15 | 69,363 |
| 2016-01-14 | $66.77 | $68.10 | $66.17 | $67.59 | $53.12 | 59,575 |
| 2016-01-13 | $66.77 | $67.68 | $66.01 | $66.64 | $52.38 | 69,261 |
| 2016-01-12 | $66.37 | $67.22 | $66.08 | $66.75 | $52.46 | 53,058 |
| 2016-01-11 | $66.06 | $67.34 | $65.55 | $65.95 | $51.83 | 94,734 |
| 2016-01-08 | $68.05 | $68.05 | $66.03 | $66.09 | $51.94 | 80,169 |
| 2016-01-07 | $67.34 | $68.46 | $67.21 | $67.49 | $53.04 | 55,388 |
| 2016-01-06 | $67.55 | $69.73 | $67.55 | $68.58 | $53.90 | 65,403 |
| 2016-01-05 | $69.10 | $70.08 | $68.12 | $68.48 | $53.82 | 112,575 |
| 2016-01-04 | $70.00 | $70.27 | $68.75 | $69.26 | $54.44 | 66,272 |
| 2015-12-31 | $70.41 | $72.24 | $70.35 | $70.81 | $55.65 | 47,224 |
| 2015-12-30 | $71.22 | $71.58 | $70.57 | $70.70 | $55.57 | 43,489 |
| 2015-12-29 | $72.56 | $72.88 | $71.19 | $71.38 | $56.10 | 42,566 |
| 2015-12-28 | $71.96 | $73.30 | $71.96 | $72.15 | $56.71 | 23,077 |
| 2015-12-24 | $73.27 | $73.55 | $72.20 | $72.20 | $56.75 | 18,078 |
| 2015-12-23 | $72.87 | $73.46 | $72.26 | $73.23 | $57.56 | 46,032 |
| 2015-12-22 | $72.58 | $73.26 | $72.18 | $72.57 | $57.04 | 86,436 |
| 2015-12-21 | $71.68 | $73.24 | $71.68 | $72.50 | $56.98 | 134,641 |
| 2015-12-18 | $72.23 | $72.43 | $71.13 | $71.60 | $56.27 | 119,843 |
| 2015-12-17 | $72.99 | $73.05 | $71.59 | $72.09 | $56.66 | 76,106 |
| 2015-12-16 | $73.46 | $73.46 | $72.50 | $73.10 | $57.45 | 57,065 |
| 2015-12-15 | $71.15 | $72.84 | $71.15 | $72.70 | $57.14 | 153,172 |
| 2015-12-14 | $71.77 | $71.77 | $69.75 | $70.80 | $55.65 | 92,352 |
| 2015-12-11 | $72.32 | $73.62 | $71.17 | $71.52 | $56.21 | 273,295 |
| 2015-12-10 | $74.00 | $74.06 | $72.86 | $73.02 | $57.39 | 135,192 |
| 2015-12-09 | $74.40 | $75.30 | $73.75 | $74.09 | $58.23 | 44,865 |
| 2015-12-08 | $74.33 | $74.93 | $73.59 | $74.33 | $58.42 | 46,730 |
| 2015-12-07 | $76.83 | $76.83 | $74.46 | $75.17 | $59.08 | 89,129 |
| 2015-12-04 | $76.08 | $77.06 | $75.57 | $76.02 | $59.75 | 41,896 |
| 2015-12-03 | $78.39 | $78.43 | $75.45 | $76.18 | $59.87 | 58,300 |
| 2015-12-02 | $77.70 | $78.59 | $77.64 | $78.11 | $61.39 | 55,285 |
| 2015-12-01 | $77.46 | $78.83 | $77.29 | $78.25 | $61.50 | 88,409 |
| 2015-11-30 | $78.76 | $79.34 | $76.88 | $77.07 | $60.57 | 108,928 |
| 2015-11-27 | $79.69 | $79.89 | $78.21 | $78.55 | $61.74 | 64,462 |
| 2015-11-25 | $78.88 | $80.61 | $78.40 | $79.89 | $62.79 | 148,931 |
| 2015-11-24 | $77.64 | $78.75 | $77.37 | $78.49 | $61.69 | 35,751 |
| 2015-11-23 | $77.23 | $78.22 | $77.23 | $77.97 | $61.28 | 38,711 |
| 2015-11-20 | $77.43 | $77.73 | $76.87 | $77.18 | $60.66 | 29,950 |
| 2015-11-19 | $76.25 | $77.28 | $76.25 | $76.62 | $60.22 | 28,533 |
| 2015-11-18 | $76.16 | $76.41 | $75.31 | $75.98 | $59.72 | 31,155 |
| 2015-11-17 | $75.52 | $77.04 | $75.32 | $75.99 | $59.73 | 54,539 |
| 2015-11-16 | $75.42 | $76.25 | $75.13 | $75.83 | $59.60 | 18,786 |
| 2015-11-13 | $75.77 | $76.34 | $75.36 | $75.51 | $59.35 | 65,488 |
| 2015-11-12 | $75.64 | $76.15 | $75.29 | $75.97 | $59.71 | 52,165 |
| 2015-11-11 | $76.40 | $76.46 | $75.65 | $76.17 | $59.87 | 51,462 |
| 2015-11-10 | $74.36 | $76.10 | $74.35 | $75.90 | $59.65 | 57,523 |
| 2015-11-09 | $76.11 | $76.39 | $74.55 | $75.24 | $59.14 | 42,229 |
| 2015-11-06 | $76.55 | $76.72 | $75.88 | $76.34 | $60.00 | 61,950 |
| 2015-11-05 | $76.37 | $77.80 | $76.37 | $76.87 | $60.42 | 51,905 |
| 2015-11-04 | $77.90 | $78.33 | $76.22 | $76.67 | $60.26 | 85,279 |
| 2015-11-03 | $78.01 | $79.51 | $77.58 | $78.02 | $61.32 | 171,861 |
| 2015-11-02 | $77.05 | $78.12 | $76.86 | $77.73 | $61.09 | 59,359 |
| 2015-10-30 | $77.41 | $77.84 | $75.69 | $76.68 | $60.27 | 121,933 |
| 2015-10-29 | $76.76 | $77.76 | $75.41 | $77.40 | $60.83 | 126,439 |
| 2015-10-28 | $74.54 | $77.21 | $74.54 | $77.07 | $60.57 | 161,247 |
| 2015-10-27 | $74.52 | $75.60 | $74.46 | $75.23 | $58.42 | 82,506 |
| 2015-10-26 | $74.36 | $75.14 | $73.95 | $75.02 | $58.26 | 68,294 |
| 2015-10-23 | $74.71 | $75.59 | $73.77 | $74.23 | $57.64 | 63,826 |
| 2015-10-22 | $73.17 | $76.36 | $73.06 | $74.86 | $58.13 | 111,010 |
| 2015-10-21 | $72.71 | $72.73 | $71.78 | $72.67 | $56.43 | 85,917 |
| 2015-10-20 | $72.33 | $73.13 | $71.82 | $72.83 | $56.56 | 96,538 |
| 2015-10-19 | $71.89 | $72.49 | $71.85 | $72.28 | $56.13 | 26,136 |
| 2015-10-16 | $72.37 | $72.75 | $72.06 | $72.40 | $56.22 | 31,730 |
| 2015-10-15 | $72.08 | $72.38 | $71.07 | $72.25 | $56.11 | 39,761 |
| 2015-10-14 | $71.01 | $71.98 | $70.94 | $71.65 | $55.64 | 50,044 |
| 2015-10-13 | $72.50 | $72.77 | $70.93 | $71.23 | $55.32 | 45,448 |
| 2015-10-12 | $72.13 | $73.00 | $71.70 | $72.49 | $56.29 | 40,559 |
| 2015-10-09 | $72.07 | $72.83 | $72.01 | $72.37 | $56.20 | 49,397 |
| 2015-10-08 | $70.55 | $72.31 | $70.18 | $71.95 | $55.87 | 125,877 |
| 2015-10-07 | $70.63 | $71.49 | $69.50 | $70.23 | $54.54 | 90,445 |
| 2015-10-06 | $70.50 | $70.82 | $69.81 | $70.34 | $54.62 | 39,941 |
| 2015-10-05 | $68.76 | $70.82 | $68.76 | $70.30 | $54.59 | 42,719 |
| 2015-10-02 | $67.78 | $69.07 | $67.19 | $68.33 | $53.06 | 75,611 |
| 2015-10-01 | $69.56 | $69.56 | $68.10 | $68.16 | $52.93 | 55,984 |
| 2015-09-30 | $69.21 | $70.27 | $68.88 | $69.38 | $53.88 | 67,055 |
| 2015-09-29 | $67.30 | $68.51 | $67.05 | $68.07 | $52.86 | 51,538 |
| 2015-09-28 | $67.31 | $67.81 | $67.08 | $67.21 | $52.19 | 136,977 |
| 2015-09-25 | $68.84 | $68.84 | $67.07 | $67.58 | $52.48 | 43,591 |
| 2015-09-24 | $67.50 | $68.65 | $67.03 | $68.33 | $53.06 | 82,014 |
| 2015-09-23 | $68.93 | $68.93 | $68.19 | $68.36 | $53.09 | 72,429 |
| 2015-09-22 | $69.15 | $69.23 | $68.16 | $69.01 | $53.59 | 56,358 |
| 2015-09-21 | $70.23 | $70.64 | $69.61 | $70.25 | $54.55 | 51,843 |
| 2015-09-18 | $71.08 | $71.20 | $69.71 | $69.99 | $54.35 | 83,874 |
| 2015-09-17 | $70.64 | $72.60 | $69.95 | $71.14 | $55.25 | 90,578 |
| 2015-09-16 | $69.95 | $71.31 | $69.95 | $71.05 | $55.18 | 48,661 |
| 2015-09-15 | $68.68 | $69.83 | $68.50 | $69.66 | $54.10 | 47,041 |
| 2015-09-14 | $68.98 | $68.98 | $67.82 | $68.77 | $53.40 | 50,960 |
| 2015-09-11 | $69.18 | $69.29 | $68.63 | $68.88 | $53.49 | 49,714 |
| 2015-09-10 | $68.97 | $70.34 | $68.97 | $69.80 | $54.20 | 54,977 |
| 2015-09-09 | $70.17 | $70.57 | $69.15 | $69.18 | $53.72 | 67,977 |
| 2015-09-08 | $69.04 | $70.00 | $69.04 | $69.27 | $53.79 | 57,656 |
Coca-Cola Femsa S.A.B. DE C.V. (KOF) News Headlines
.jpg)
Elbows up: How Canadians are fighting back against Trump’s tariffs
California tomatoes for Italian tomatoes. Ohio-made pepperoni for meats produced in Ontario and Quebec. Coca Cola for sparkling water, sweetened with…
cnn.com March 7, 2025.jpg)
Recent Coca-Cola Femsa S.A.B. DE C.V. (KOF) News
Similar Companies to Coca-Cola Femsa S.A.B. DE C.V. (KOF) in the Beverages-Non-Alcoholic Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Coca-Cola Femsa S.A.B. DE C.V. | KOF | Beverages-Non-Alcoholic | Consumer Defensive | 345,000 |
| PepsiCo Inc | PEP | Beverages-Non-Alcoholic | Consumer Defensive | 285,000 |
| Coca-Cola Company | KO | Beverages-Non-Alcoholic | Consumer Defensive | 86,000 |
| Keurig Dr Pepper Inc | KDP | Beverages-Non-Alcoholic | Consumer Defensive | 36,000 |
| Coca-Cola Consolidated Inc | COKE | Beverages-Non-Alcoholic | Consumer Defensive | 13,000 |
| Coca-Cola Europacific Partners Plc | CCEP | Beverages-Non-Alcoholic | Consumer Defensive | 8,600 |
| Monster Beverage Corp | MNST | Beverages-Non-Alcoholic | Consumer Defensive | 3,842 |
| National Beverage Corp | FIZZ | Beverages-Non-Alcoholic | Consumer Defensive | 2,500 |
| NewAge Inc | NBEV | Beverages-Non-Alcoholic | Consumer Defensive | 1,025 |
| Oatly Group AB | OTLY | Beverages-Non-Alcoholic | Consumer Defensive | 700 |