Kilroy Realty Corp (KRC) Exchange: NYSE
Data as of May 2, 2025
$32.42 ($0.46) 1.44%
Kilroy Realty Corp - Daily Information
Click for more stock information on Kilroy Realty Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $32.33 |
| Previous Close | $32.42 |
| High | $32.79 |
| Low | $32.22 |
| Adjusted Open | $32.33 |
| Previous Adjusted Close | $32.42 |
| Adjusted High | $32.79 |
| Adjusted Low | $32.22 |
About Kilroy Realty Corp (KRC)
Kilroy Realty Corporation (NYSE: KRC, the “company”, “Kilroy”) is a leading U.S. landlord and developer, with operations in San Diego, Greater Los Angeles, the San Francisco Bay Area, the Pacific Northwest and Austin, Texas. The company has earned global recognition for sustainability, building operations, innovation and design. As pioneers and innovators in the creation of a more sustainable real estate industry, the company’s approach to modern business environments helps drive creativity and productivity for some of the world’s leading technology, entertainment, life science and business services companies. The company is a publicly traded real estate investment trust (“REIT”) and member of the S&P MidCap 400 Index with more than seven decades of experience developing, acquiring and managing office, life science and mixed-use projects. As of September 30, 2021, Kilroy’s stabilized portfolio totaled approximately 15.2 million square feet of primarily office and life science space that was 91.5% occupied and 93.9% leased. The company also had more than 1,000 residential units in Hollywood and San Diego, which had a quarterly average occupancy of 79.9%. In addition, the company had six in-process development projects with an estimated total investment of $2.6 billion, totaling approximately 3.0 million square feet of office and life science space. A Leader in Sustainability and Commitment to Corporate Social Responsibility The company is listed on the Dow Jones Sustainability World Index and has been recognized by industry organizations around the world. The company’s stabilized portfolio was 78% LEED certified, 44% Fitwel certified, the highest of any non-government organization, and 72% of eligible properties were ENERGY STAR certified as of September 30, 2021. The company has been recognized by GRESB as the listed sustainability leader in the Americas for eight of the last nine years. Other honors have included the National Association of Real Estate Investment Trust’s (NAREIT) Leader in the Light award for eight consecutive years and ENERGY STAR Partner of the Year for eight years as well as ENERGY STAR’s highest honor of Sustained Excellence, for the past six years. A big part of the company’s foundation is its commitment to enhancing employee growth, satisfaction and wellness while maintaining a diverse and thriving culture. For the second year in a row, the company has been named to Bloomberg’s Gender Equality Index—recognizing companies committed to supporting gender equality through policy development, representation, and transparency.
Invest in Kilroy Realty Corp (KRC)
Historical Stock Data for Kilroy Realty Corp (KRC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $32.33 | $32.79 | $32.22 | $32.42 | $32.42 | 983,314 |
| 2025-05-01 | $31.80 | $32.47 | $31.23 | $31.96 | $31.96 | 1,469,757 |
| 2025-04-30 | $31.17 | $31.62 | $30.55 | $31.51 | $31.51 | 1,495,673 |
| 2025-04-29 | $32.47 | $32.61 | $31.70 | $31.78 | $31.78 | 915,014 |
| 2025-04-28 | $32.28 | $32.79 | $32.18 | $32.68 | $32.68 | 775,528 |
| 2025-04-25 | $32.44 | $32.64 | $32.11 | $32.37 | $32.37 | 590,354 |
| 2025-04-24 | $32.43 | $32.73 | $32.11 | $32.59 | $32.59 | 1,329,892 |
| 2025-04-23 | $33.36 | $33.74 | $32.35 | $32.52 | $32.52 | 1,300,511 |
| 2025-04-22 | $31.68 | $32.38 | $31.50 | $32.14 | $32.14 | 1,381,863 |
| 2025-04-21 | $31.35 | $31.56 | $30.88 | $31.20 | $31.20 | 1,127,661 |
| 2025-04-17 | $31.51 | $32.17 | $31.40 | $31.79 | $31.79 | 1,532,300 |
| 2025-04-16 | $31.51 | $32.09 | $30.96 | $31.23 | $31.23 | 1,933,564 |
| 2025-04-15 | $30.94 | $31.56 | $30.75 | $31.37 | $31.37 | 1,557,856 |
| 2025-04-14 | $30.41 | $31.34 | $30.13 | $30.94 | $30.94 | 2,451,084 |
| 2025-04-11 | $29.01 | $29.82 | $27.97 | $29.76 | $29.76 | 1,871,284 |
| 2025-04-10 | $29.99 | $30.16 | $28.29 | $29.33 | $29.33 | 1,451,881 |
| 2025-04-09 | $27.75 | $31.04 | $27.07 | $30.90 | $30.90 | 3,491,058 |
| 2025-04-08 | $30.11 | $30.62 | $27.86 | $28.32 | $28.32 | 1,895,690 |
| 2025-04-07 | $28.94 | $30.98 | $27.80 | $29.39 | $29.39 | 3,268,164 |
| 2025-04-04 | $29.81 | $30.42 | $28.54 | $30.00 | $30.00 | 2,659,727 |
| 2025-04-03 | $32.45 | $32.46 | $30.50 | $30.56 | $30.56 | 2,035,329 |
| 2025-04-02 | $32.34 | $33.38 | $32.21 | $33.30 | $33.30 | 1,111,182 |
| 2025-04-01 | $32.92 | $32.92 | $31.88 | $32.86 | $32.86 | 1,822,177 |
| 2025-03-31 | $32.41 | $32.98 | $32.30 | $32.76 | $32.76 | 2,016,074 |
| 2025-03-28 | $33.96 | $34.33 | $32.98 | $33.25 | $32.71 | 1,690,894 |
| 2025-03-27 | $34.45 | $34.78 | $34.10 | $34.23 | $33.67 | 976,840 |
| 2025-03-26 | $35.18 | $35.46 | $34.23 | $34.51 | $33.95 | 1,796,681 |
| 2025-03-25 | $35.08 | $35.49 | $34.49 | $35.07 | $35.07 | 1,645,707 |
| 2025-03-24 | $34.82 | $35.32 | $34.60 | $35.01 | $35.01 | 1,891,540 |
| 2025-03-21 | $34.30 | $34.75 | $34.09 | $34.37 | $34.37 | 2,255,867 |
| 2025-03-20 | $34.25 | $34.80 | $34.25 | $34.56 | $34.56 | 1,209,763 |
| 2025-03-19 | $34.04 | $34.83 | $34.02 | $34.60 | $34.60 | 1,312,288 |
| 2025-03-18 | $34.03 | $34.52 | $33.83 | $34.16 | $34.16 | 1,168,950 |
| 2025-03-17 | $33.22 | $34.53 | $33.20 | $34.32 | $34.32 | 1,510,576 |
| 2025-03-14 | $32.42 | $33.19 | $32.11 | $33.18 | $33.18 | 1,624,029 |
| 2025-03-13 | $32.97 | $33.52 | $31.95 | $32.02 | $32.02 | 1,729,063 |
| 2025-03-12 | $32.65 | $33.23 | $32.37 | $32.93 | $32.93 | 3,593,746 |
| 2025-03-11 | $33.19 | $33.27 | $32.17 | $32.47 | $32.47 | 2,665,343 |
| 2025-03-10 | $33.06 | $33.72 | $32.91 | $33.17 | $33.17 | 2,237,202 |
| 2025-03-07 | $33.17 | $33.51 | $32.51 | $33.32 | $33.32 | 1,162,311 |
| 2025-03-06 | $33.57 | $33.78 | $32.99 | $33.03 | $33.03 | 1,418,509 |
| 2025-03-05 | $33.88 | $34.40 | $33.08 | $34.00 | $34.00 | 1,513,252 |
| 2025-03-04 | $34.27 | $34.71 | $33.34 | $34.02 | $34.02 | 1,597,427 |
| 2025-03-03 | $35.77 | $36.07 | $34.36 | $34.69 | $34.69 | 996,768 |
| 2025-02-28 | $35.58 | $35.94 | $35.42 | $35.70 | $35.70 | 1,717,512 |
| 2025-02-27 | $35.25 | $36.13 | $34.93 | $35.55 | $35.55 | 1,395,723 |
| 2025-02-26 | $34.33 | $35.17 | $34.14 | $34.54 | $34.54 | 1,132,584 |
| 2025-02-25 | $33.38 | $34.63 | $33.38 | $34.06 | $34.06 | 1,505,192 |
| 2025-02-24 | $33.02 | $33.48 | $32.61 | $33.27 | $33.27 | 1,221,620 |
| 2025-02-21 | $33.76 | $33.88 | $32.29 | $32.78 | $32.78 | 2,199,815 |
| 2025-02-20 | $34.15 | $34.20 | $33.29 | $33.48 | $33.48 | 1,725,565 |
| 2025-02-19 | $34.34 | $34.76 | $33.77 | $34.11 | $34.11 | 1,421,747 |
| 2025-02-18 | $34.73 | $34.90 | $34.03 | $34.72 | $34.72 | 1,508,880 |
| 2025-02-14 | $35.70 | $36.20 | $34.76 | $34.91 | $34.91 | 1,493,224 |
| 2025-02-13 | $35.20 | $35.64 | $34.76 | $35.40 | $35.40 | 1,420,657 |
| 2025-02-12 | $35.00 | $35.32 | $34.43 | $35.02 | $35.02 | 2,271,692 |
| 2025-02-11 | $36.29 | $37.86 | $35.56 | $35.82 | $35.82 | 3,575,834 |
| 2025-02-10 | $37.31 | $37.43 | $36.71 | $36.79 | $36.79 | 1,747,420 |
| 2025-02-07 | $37.17 | $37.44 | $36.41 | $37.25 | $37.25 | 1,509,361 |
| 2025-02-06 | $37.16 | $37.51 | $36.75 | $37.17 | $37.17 | 3,041,917 |
| 2025-02-05 | $37.53 | $37.61 | $36.16 | $36.78 | $36.78 | 1,865,383 |
| 2025-02-04 | $37.35 | $37.58 | $36.71 | $37.14 | $37.14 | 1,532,345 |
| 2025-02-03 | $37.67 | $38.15 | $37.29 | $37.53 | $37.53 | 1,214,529 |
| 2025-01-31 | $38.89 | $39.14 | $38.39 | $39.02 | $39.02 | 1,479,278 |
| 2025-01-30 | $37.68 | $39.62 | $37.59 | $38.89 | $38.89 | 1,775,124 |
| 2025-01-29 | $39.15 | $39.15 | $37.24 | $37.28 | $37.28 | 2,408,441 |
| 2025-01-28 | $39.35 | $39.94 | $38.98 | $39.30 | $39.30 | 1,102,061 |
| 2025-01-27 | $38.48 | $39.98 | $38.48 | $39.70 | $39.70 | 1,005,840 |
| 2025-01-24 | $37.73 | $39.08 | $37.54 | $38.85 | $38.85 | 1,301,201 |
| 2025-01-23 | $38.16 | $38.26 | $37.42 | $37.83 | $37.83 | 918,689 |
| 2025-01-22 | $39.02 | $39.37 | $38.23 | $38.26 | $38.26 | 999,402 |
| 2025-01-21 | $39.25 | $39.73 | $39.03 | $39.19 | $39.19 | 792,565 |
| 2025-01-17 | $38.70 | $39.50 | $38.53 | $38.96 | $38.96 | 1,081,933 |
| 2025-01-16 | $37.74 | $38.47 | $37.66 | $38.26 | $38.26 | 668,910 |
| 2025-01-15 | $38.71 | $38.95 | $37.71 | $37.85 | $37.85 | 1,136,000 |
| 2025-01-14 | $36.29 | $37.27 | $36.29 | $37.17 | $37.17 | 786,698 |
| 2025-01-13 | $35.52 | $36.22 | $34.97 | $36.09 | $36.09 | 1,003,179 |
| 2025-01-10 | $36.07 | $36.26 | $35.27 | $35.54 | $35.54 | 1,380,339 |
| 2025-01-08 | $37.64 | $37.73 | $36.74 | $37.07 | $37.07 | 1,267,070 |
| 2025-01-07 | $39.46 | $39.98 | $37.75 | $37.99 | $37.99 | 1,154,207 |
| 2025-01-06 | $40.67 | $40.74 | $39.51 | $39.53 | $39.53 | 655,502 |
| 2025-01-03 | $40.12 | $40.77 | $40.07 | $40.63 | $40.63 | 692,775 |
| 2025-01-02 | $39.88 | $40.59 | $39.64 | $39.85 | $39.85 | 1,011,281 |
| 2024-12-31 | $40.51 | $40.95 | $39.99 | $40.45 | $40.45 | 978,217 |
| 2024-12-30 | $40.91 | $40.91 | $40.19 | $40.50 | $40.50 | 810,905 |
| 2024-12-27 | $41.70 | $42.35 | $40.95 | $41.08 | $41.08 | 708,791 |
| 2024-12-26 | $41.49 | $42.33 | $41.43 | $41.96 | $41.96 | 723,204 |
| 2024-12-24 | $41.03 | $41.88 | $40.54 | $41.88 | $41.88 | 455,739 |
| 2024-12-23 | $40.35 | $40.87 | $39.69 | $40.77 | $40.77 | 1,241,581 |
| 2024-12-20 | $39.49 | $41.57 | $39.49 | $40.50 | $40.50 | 3,442,257 |
| 2024-12-19 | $38.68 | $39.68 | $38.60 | $38.91 | $38.91 | 2,393,241 |
| 2024-12-18 | $42.10 | $42.32 | $38.39 | $38.41 | $38.41 | 1,423,149 |
| 2024-12-17 | $41.81 | $42.36 | $41.67 | $42.03 | $42.03 | 928,986 |
| 2024-12-16 | $41.57 | $42.55 | $41.50 | $42.11 | $42.11 | 1,264,680 |
| 2024-12-13 | $41.35 | $41.89 | $40.92 | $41.75 | $41.75 | 1,128,249 |
| 2024-12-12 | $40.79 | $41.92 | $40.67 | $41.28 | $41.28 | 1,168,241 |
| 2024-12-11 | $41.09 | $41.30 | $40.52 | $40.93 | $40.93 | 878,134 |
| 2024-12-10 | $41.48 | $42.00 | $40.61 | $40.66 | $40.66 | 931,145 |
| 2024-12-09 | $40.45 | $41.85 | $40.41 | $41.59 | $41.59 | 909,064 |
| 2024-12-06 | $40.61 | $40.71 | $39.97 | $40.19 | $40.19 | 677,209 |
| 2024-12-05 | $40.63 | $40.79 | $40.14 | $40.30 | $40.30 | 1,123,700 |
| 2024-12-04 | $40.42 | $40.95 | $40.42 | $40.60 | $40.60 | 977,546 |
| 2024-12-03 | $41.20 | $41.31 | $40.05 | $40.44 | $40.44 | 624,888 |
| 2024-12-02 | $41.51 | $41.72 | $40.57 | $41.11 | $41.11 | 966,379 |
| 2024-11-29 | $42.11 | $42.41 | $41.44 | $41.53 | $41.53 | 669,168 |
| 2024-11-27 | $42.61 | $43.42 | $41.93 | $42.05 | $42.05 | 1,608,724 |
| 2024-11-26 | $42.04 | $42.48 | $41.38 | $42.41 | $42.41 | 1,390,740 |
| 2024-11-25 | $41.33 | $42.65 | $41.24 | $42.02 | $42.02 | 1,396,061 |
| 2024-11-22 | $39.88 | $40.96 | $39.88 | $40.65 | $40.65 | 963,432 |
| 2024-11-21 | $39.05 | $40.20 | $39.01 | $39.74 | $39.74 | 762,967 |
| 2024-11-20 | $38.15 | $38.81 | $38.08 | $38.73 | $38.73 | 644,023 |
| 2024-11-19 | $38.20 | $38.57 | $37.83 | $38.47 | $38.47 | 1,177,304 |
| 2024-11-18 | $38.55 | $38.88 | $38.33 | $38.46 | $38.46 | 1,220,774 |
| 2024-11-15 | $39.51 | $39.51 | $38.40 | $38.80 | $38.80 | 1,160,661 |
| 2024-11-14 | $39.91 | $40.09 | $39.12 | $39.40 | $39.40 | 1,041,626 |
| 2024-11-13 | $40.29 | $40.92 | $39.80 | $39.93 | $39.93 | 772,100 |
| 2024-11-12 | $40.91 | $41.37 | $39.61 | $39.81 | $39.81 | 769,876 |
| 2024-11-11 | $41.54 | $42.10 | $41.26 | $41.33 | $41.33 | 729,297 |
| 2024-11-08 | $41.04 | $41.62 | $40.74 | $41.54 | $41.54 | 688,925 |
| 2024-11-07 | $40.25 | $41.22 | $40.17 | $41.00 | $41.00 | 634,604 |
| 2024-11-06 | $40.07 | $41.00 | $39.77 | $40.42 | $40.42 | 1,507,175 |
| 2024-11-05 | $39.06 | $40.02 | $38.96 | $39.60 | $39.60 | 961,923 |
| 2024-11-04 | $38.95 | $39.58 | $38.86 | $39.28 | $39.28 | 1,530,650 |
| 2024-11-01 | $40.58 | $40.87 | $38.85 | $38.89 | $38.89 | 1,175,119 |
| 2024-10-31 | $40.48 | $41.01 | $40.16 | $40.22 | $40.22 | 1,314,640 |
| 2024-10-30 | $41.37 | $41.53 | $40.59 | $40.77 | $40.77 | 1,441,742 |
| 2024-10-29 | $43.14 | $43.14 | $40.75 | $41.28 | $41.28 | 1,891,140 |
| 2024-10-28 | $41.88 | $42.26 | $41.59 | $41.62 | $41.62 | 930,258 |
| 2024-10-25 | $41.88 | $42.02 | $41.31 | $41.42 | $41.42 | 1,141,154 |
| 2024-10-24 | $41.61 | $42.11 | $41.53 | $41.68 | $41.68 | 785,823 |
| 2024-10-23 | $42.00 | $42.27 | $41.31 | $41.46 | $41.46 | 1,203,326 |
| 2024-10-22 | $42.18 | $42.56 | $41.79 | $42.00 | $42.00 | 880,569 |
| 2024-10-21 | $43.33 | $43.48 | $42.14 | $42.18 | $42.18 | 1,579,613 |
| 2024-10-18 | $42.67 | $43.78 | $42.50 | $43.56 | $43.56 | 1,452,311 |
| 2024-10-17 | $41.15 | $42.92 | $41.15 | $42.78 | $42.78 | 2,408,639 |
| 2024-10-16 | $40.58 | $41.57 | $40.50 | $41.38 | $41.38 | 1,131,175 |
| 2024-10-15 | $39.57 | $41.23 | $39.57 | $40.12 | $40.12 | 1,127,579 |
| 2024-10-14 | $38.70 | $39.77 | $38.58 | $39.51 | $39.51 | 1,052,819 |
| 2024-10-11 | $38.26 | $38.89 | $38.14 | $38.88 | $38.88 | 801,271 |
| 2024-10-10 | $37.31 | $38.24 | $37.31 | $38.05 | $38.05 | 950,651 |
| 2024-10-09 | $37.57 | $37.78 | $37.20 | $37.51 | $37.51 | 683,969 |
| 2024-10-08 | $37.97 | $38.09 | $37.19 | $37.57 | $37.57 | 762,889 |
| 2024-10-07 | $37.92 | $38.19 | $37.46 | $37.77 | $37.77 | 591,211 |
| 2024-10-04 | $37.91 | $38.35 | $37.59 | $38.22 | $38.22 | 577,091 |
| 2024-10-03 | $37.69 | $37.92 | $37.39 | $37.67 | $37.67 | 611,395 |
| 2024-10-02 | $38.02 | $38.32 | $37.79 | $37.85 | $37.85 | 649,957 |
| 2024-10-01 | $38.58 | $38.58 | $37.82 | $38.27 | $38.27 | 954,154 |
| 2024-09-30 | $38.40 | $39.05 | $38.34 | $38.70 | $38.70 | 1,151,936 |
| 2024-09-27 | $39.40 | $39.40 | $38.66 | $39.09 | $38.55 | 1,009,806 |
| 2024-09-26 | $39.40 | $39.40 | $37.88 | $38.82 | $38.29 | 1,018,305 |
| 2024-09-25 | $39.70 | $39.75 | $38.57 | $38.80 | $38.27 | 964,342 |
| 2024-09-24 | $39.88 | $40.21 | $39.64 | $39.71 | $39.16 | 1,485,968 |
| 2024-09-23 | $40.23 | $40.49 | $39.83 | $39.95 | $39.40 | 1,066,009 |
| 2024-09-20 | $40.50 | $40.88 | $39.97 | $39.99 | $39.44 | 2,848,105 |
| 2024-09-19 | $40.89 | $41.23 | $39.96 | $40.79 | $40.23 | 2,944,838 |
| 2024-09-18 | $38.62 | $40.87 | $38.39 | $39.99 | $39.44 | 2,796,716 |
| 2024-09-17 | $38.21 | $38.77 | $38.01 | $38.46 | $37.93 | 2,084,491 |
| 2024-09-16 | $36.88 | $38.00 | $36.40 | $37.94 | $37.42 | 1,007,279 |
| 2024-09-13 | $35.71 | $36.82 | $35.63 | $36.59 | $36.09 | 883,123 |
| 2024-09-12 | $34.85 | $35.60 | $34.62 | $35.18 | $34.70 | 739,213 |
| 2024-09-11 | $34.17 | $34.76 | $33.78 | $34.72 | $34.24 | 579,398 |
| 2024-09-10 | $34.64 | $34.72 | $33.91 | $34.30 | $33.83 | 690,243 |
| 2024-09-09 | $34.65 | $35.02 | $34.25 | $34.54 | $34.06 | 782,983 |
| 2024-09-06 | $35.39 | $35.42 | $34.67 | $34.82 | $34.82 | 556,429 |
| 2024-09-05 | $35.61 | $35.89 | $35.07 | $35.17 | $35.17 | 746,273 |
| 2024-09-04 | $35.11 | $35.94 | $34.92 | $35.24 | $35.24 | 587,818 |
| 2024-09-03 | $35.93 | $36.19 | $34.92 | $35.24 | $35.24 | 725,393 |
| 2024-08-30 | $36.64 | $36.85 | $35.91 | $36.27 | $36.27 | 1,240,481 |
| 2024-08-29 | $36.10 | $36.39 | $35.79 | $36.29 | $36.29 | 724,128 |
| 2024-08-28 | $36.30 | $36.56 | $35.96 | $36.10 | $36.10 | 827,320 |
| 2024-08-27 | $36.06 | $36.55 | $35.50 | $36.54 | $36.54 | 1,150,322 |
| 2024-08-26 | $36.77 | $37.01 | $36.30 | $36.38 | $36.38 | 1,435,842 |
| 2024-08-23 | $34.80 | $36.52 | $34.62 | $36.31 | $36.31 | 833,043 |
| 2024-08-22 | $34.42 | $34.68 | $34.09 | $34.51 | $34.51 | 564,574 |
| 2024-08-21 | $34.10 | $34.49 | $33.75 | $34.49 | $34.49 | 889,013 |
| 2024-08-20 | $34.10 | $34.42 | $33.79 | $33.97 | $33.97 | 779,639 |
| 2024-08-19 | $33.65 | $34.42 | $33.56 | $34.36 | $34.36 | 601,916 |
| 2024-08-16 | $33.51 | $33.73 | $33.16 | $33.63 | $33.63 | 899,538 |
| 2024-08-15 | $33.63 | $33.88 | $33.05 | $33.60 | $33.60 | 892,764 |
| 2024-08-14 | $33.52 | $33.61 | $32.98 | $33.06 | $33.06 | 590,996 |
| 2024-08-13 | $33.08 | $33.34 | $32.67 | $33.26 | $33.26 | 840,599 |
| 2024-08-12 | $33.40 | $33.40 | $32.53 | $32.75 | $32.75 | 872,584 |
| 2024-08-09 | $33.33 | $33.90 | $32.89 | $33.53 | $33.53 | 657,258 |
| 2024-08-08 | $33.34 | $33.50 | $32.92 | $33.20 | $33.20 | 830,505 |
| 2024-08-07 | $34.40 | $34.57 | $32.99 | $33.12 | $33.12 | 1,102,352 |
| 2024-08-06 | $33.17 | $34.56 | $32.97 | $33.83 | $33.83 | 744,053 |
| 2024-08-05 | $32.24 | $33.84 | $31.54 | $33.00 | $33.00 | 1,484,744 |
| 2024-08-02 | $34.50 | $34.80 | $33.45 | $33.80 | $33.80 | 1,225,624 |
| 2024-08-01 | $37.64 | $37.99 | $34.92 | $35.25 | $35.25 | 1,581,487 |
| 2024-07-31 | $36.88 | $37.97 | $36.30 | $36.97 | $36.97 | 1,644,057 |
| 2024-07-30 | $36.85 | $36.98 | $35.97 | $36.95 | $36.95 | 754,490 |
| 2024-07-29 | $36.09 | $36.69 | $35.85 | $36.57 | $36.57 | 910,386 |
| 2024-07-26 | $35.32 | $36.31 | $35.19 | $36.00 | $36.00 | 1,059,371 |
| 2024-07-25 | $34.58 | $35.82 | $34.40 | $35.17 | $35.17 | 936,564 |
| 2024-07-24 | $35.96 | $36.20 | $34.52 | $34.53 | $34.53 | 1,167,027 |
| 2024-07-23 | $35.00 | $36.08 | $34.66 | $36.05 | $36.05 | 858,560 |
| 2024-07-22 | $34.51 | $35.29 | $34.28 | $35.13 | $35.13 | 669,209 |
| 2024-07-19 | $34.87 | $35.02 | $34.25 | $34.55 | $34.55 | 503,966 |
| 2024-07-18 | $35.77 | $36.66 | $34.90 | $35.04 | $35.04 | 812,412 |
| 2024-07-17 | $35.87 | $36.74 | $35.72 | $35.90 | $35.90 | 874,031 |
| 2024-07-16 | $35.99 | $36.23 | $35.79 | $36.12 | $36.12 | 939,881 |
| 2024-07-15 | $35.59 | $36.14 | $35.23 | $35.76 | $35.76 | 1,136,167 |
| 2024-07-12 | $34.63 | $35.57 | $34.51 | $35.26 | $35.26 | 1,609,896 |
| 2024-07-11 | $33.43 | $34.56 | $33.22 | $34.19 | $34.19 | 1,233,786 |
| 2024-07-10 | $32.27 | $32.37 | $31.84 | $32.30 | $32.30 | 660,923 |
| 2024-07-09 | $31.72 | $32.22 | $31.58 | $32.07 | $32.07 | 922,062 |
| 2024-07-08 | $31.55 | $31.96 | $31.46 | $31.74 | $31.74 | 753,983 |
| 2024-07-05 | $32.22 | $32.31 | $31.14 | $31.24 | $31.24 | 1,622,497 |
| 2024-07-03 | $32.04 | $32.61 | $32.00 | $32.38 | $32.38 | 518,146 |
| 2024-07-02 | $31.19 | $31.96 | $31.16 | $31.84 | $31.84 | 757,475 |
| 2024-07-01 | $31.13 | $31.53 | $30.75 | $31.27 | $31.27 | 758,280 |
| 2024-06-28 | $31.18 | $31.34 | $30.71 | $31.17 | $31.17 | 2,061,281 |
| 2024-06-27 | $30.96 | $31.39 | $30.78 | $31.33 | $30.80 | 834,587 |
| 2024-06-26 | $31.15 | $31.40 | $31.05 | $31.36 | $30.83 | 776,706 |
| 2024-06-25 | $31.94 | $32.36 | $31.42 | $31.50 | $30.96 | 838,207 |
| 2024-06-24 | $31.75 | $32.41 | $31.71 | $32.13 | $31.58 | 739,420 |
| 2024-06-21 | $31.74 | $31.83 | $31.51 | $31.58 | $31.04 | 1,785,588 |
| 2024-06-20 | $31.77 | $32.19 | $31.65 | $31.66 | $31.12 | 634,204 |
| 2024-06-18 | $31.65 | $32.11 | $31.54 | $31.93 | $31.39 | 1,015,697 |
| 2024-06-17 | $31.77 | $31.88 | $31.35 | $31.65 | $31.11 | 481,499 |
| 2024-06-14 | $31.16 | $31.91 | $31.16 | $31.82 | $31.28 | 999,427 |
| 2024-06-13 | $31.91 | $32.20 | $31.36 | $31.63 | $31.09 | 1,429,427 |
| 2024-06-12 | $32.49 | $33.73 | $31.60 | $31.88 | $31.34 | 1,516,485 |
| 2024-06-11 | $31.00 | $31.42 | $30.92 | $31.17 | $30.64 | 1,281,974 |
| 2024-06-10 | $31.12 | $31.71 | $30.78 | $31.43 | $30.89 | 1,363,993 |
| 2024-06-07 | $31.81 | $32.29 | $31.48 | $31.57 | $31.03 | 871,735 |
| 2024-06-06 | $32.50 | $32.88 | $32.39 | $32.60 | $32.04 | 1,091,589 |
| 2024-06-05 | $33.50 | $33.54 | $32.69 | $32.75 | $32.19 | 1,051,332 |
| 2024-06-04 | $33.47 | $34.08 | $33.24 | $33.45 | $32.88 | 655,213 |
| 2024-06-03 | $33.83 | $33.93 | $33.12 | $33.63 | $33.06 | 1,108,377 |
| 2024-05-31 | $32.97 | $33.69 | $32.68 | $33.53 | $32.96 | 1,107,080 |
| 2024-05-30 | $32.23 | $32.85 | $31.94 | $32.68 | $32.12 | 1,218,562 |
| 2024-05-29 | $31.77 | $32.19 | $31.12 | $32.08 | $31.53 | 1,365,507 |
| 2024-05-28 | $32.82 | $33.04 | $32.08 | $32.35 | $31.80 | 1,129,466 |
| 2024-05-24 | $32.79 | $33.02 | $32.40 | $32.50 | $31.95 | 702,520 |
| 2024-05-23 | $33.79 | $33.79 | $32.16 | $32.50 | $31.95 | 1,305,804 |
| 2024-05-22 | $33.90 | $34.20 | $33.40 | $33.69 | $33.12 | 623,067 |
| 2024-05-21 | $33.62 | $34.36 | $33.45 | $34.11 | $33.53 | 1,094,019 |
| 2024-05-20 | $34.45 | $34.62 | $33.63 | $33.78 | $33.20 | 952,848 |
| 2024-05-17 | $34.85 | $35.06 | $34.35 | $34.42 | $33.83 | 890,917 |
| 2024-05-16 | $35.27 | $35.44 | $34.63 | $34.75 | $34.16 | 626,724 |
| 2024-05-15 | $36.11 | $36.16 | $35.21 | $35.34 | $34.74 | 949,133 |
| 2024-05-14 | $34.92 | $35.32 | $34.63 | $35.27 | $34.67 | 927,188 |
| 2024-05-13 | $34.34 | $34.74 | $34.20 | $34.44 | $33.85 | 497,275 |
| 2024-05-10 | $34.59 | $34.59 | $33.70 | $34.02 | $33.44 | 571,327 |
| 2024-05-09 | $33.66 | $34.45 | $33.45 | $34.45 | $33.86 | 827,184 |
| 2024-05-08 | $33.62 | $33.66 | $33.26 | $33.43 | $32.86 | 777,505 |
| 2024-05-07 | $34.62 | $34.72 | $33.87 | $33.94 | $33.36 | 1,016,377 |
| 2024-05-06 | $34.51 | $34.72 | $34.03 | $34.25 | $33.67 | 1,017,114 |
| 2024-05-03 | $35.00 | $36.10 | $33.58 | $33.93 | $33.93 | 1,459,902 |
| 2024-05-02 | $33.75 | $34.33 | $32.95 | $34.27 | $34.27 | 1,048,121 |
| 2024-05-01 | $33.67 | $34.32 | $33.09 | $33.22 | $33.22 | 1,246,918 |
| 2024-04-30 | $34.01 | $34.52 | $33.79 | $33.80 | $33.80 | 984,413 |
| 2024-04-29 | $33.57 | $34.42 | $33.57 | $34.39 | $34.39 | 949,936 |
| 2024-04-26 | $33.35 | $33.93 | $33.14 | $33.14 | $33.14 | 799,966 |
| 2024-04-25 | $33.11 | $33.35 | $32.67 | $33.23 | $33.23 | 713,154 |
| 2024-04-24 | $33.42 | $33.75 | $33.14 | $33.71 | $33.71 | 723,457 |
| 2024-04-23 | $33.40 | $34.33 | $33.32 | $33.73 | $33.73 | 589,168 |
| 2024-04-22 | $33.10 | $33.58 | $32.87 | $33.42 | $33.42 | 636,343 |
| 2024-04-19 | $32.67 | $33.16 | $32.67 | $33.09 | $33.09 | 917,621 |
| 2024-04-18 | $32.65 | $32.99 | $32.32 | $32.67 | $32.67 | 671,434 |
| 2024-04-17 | $32.50 | $32.93 | $32.36 | $32.40 | $32.40 | 715,707 |
| 2024-04-16 | $32.56 | $32.90 | $31.90 | $32.39 | $32.39 | 892,278 |
| 2024-04-15 | $33.72 | $33.82 | $32.77 | $32.95 | $32.95 | 869,235 |
| 2024-04-12 | $33.87 | $33.87 | $33.18 | $33.47 | $33.47 | 883,702 |
| 2024-04-11 | $33.46 | $34.01 | $33.19 | $33.99 | $33.99 | 1,036,927 |
| 2024-04-10 | $34.37 | $34.53 | $32.97 | $33.24 | $33.24 | 716,251 |
| 2024-04-09 | $35.07 | $35.97 | $35.07 | $35.87 | $35.87 | 840,406 |
| 2024-04-08 | $34.50 | $35.03 | $34.44 | $34.94 | $34.94 | 564,226 |
| 2024-04-05 | $33.79 | $34.36 | $33.49 | $34.14 | $34.14 | 798,971 |
| 2024-04-04 | $35.18 | $35.45 | $34.00 | $34.10 | $34.10 | 666,695 |
| 2024-04-03 | $34.45 | $35.16 | $34.32 | $34.71 | $34.71 | 819,867 |
| 2024-04-02 | $34.65 | $34.72 | $34.08 | $34.70 | $34.70 | 830,173 |
| 2024-04-01 | $36.58 | $36.58 | $35.03 | $35.16 | $35.16 | 939,343 |
| 2024-03-28 | $36.38 | $36.96 | $36.15 | $36.43 | $36.43 | 951,103 |
| 2024-03-27 | $35.56 | $36.17 | $35.47 | $36.12 | $36.12 | 1,178,939 |
| 2024-03-26 | $36.53 | $36.55 | $35.64 | $35.70 | $35.17 | 1,223,464 |
| 2024-03-25 | $35.76 | $36.39 | $35.76 | $36.26 | $35.73 | 1,304,072 |
| 2024-03-22 | $37.49 | $38.01 | $35.62 | $35.76 | $35.23 | 1,036,105 |
| 2024-03-21 | $36.61 | $37.75 | $36.38 | $37.49 | $36.94 | 1,713,458 |
| 2024-03-20 | $34.97 | $36.27 | $34.73 | $36.18 | $35.65 | 801,996 |
| 2024-03-19 | $34.74 | $35.20 | $34.66 | $35.14 | $35.14 | 826,707 |
| 2024-03-18 | $34.81 | $35.06 | $34.45 | $34.96 | $34.96 | 707,818 |
| 2024-03-15 | $34.16 | $35.16 | $34.16 | $34.67 | $34.67 | 2,399,124 |
| 2024-03-14 | $35.02 | $35.02 | $33.96 | $34.38 | $34.38 | 849,413 |
| 2024-03-13 | $35.37 | $35.99 | $35.26 | $35.29 | $35.29 | 536,843 |
| 2024-03-12 | $35.37 | $35.71 | $34.70 | $35.31 | $35.31 | 792,452 |
| 2024-03-11 | $36.12 | $36.55 | $35.50 | $35.52 | $35.52 | 895,675 |
| 2024-03-08 | $36.76 | $37.32 | $36.30 | $36.32 | $36.32 | 780,048 |
| 2024-03-07 | $36.31 | $36.60 | $36.07 | $36.37 | $36.37 | 564,165 |
| 2024-03-06 | $37.46 | $37.46 | $35.73 | $36.02 | $36.02 | 959,276 |
| 2024-03-05 | $36.73 | $37.74 | $36.57 | $36.86 | $36.86 | 1,517,320 |
| 2024-03-04 | $36.73 | $37.69 | $36.25 | $37.18 | $37.18 | 1,009,452 |
| 2024-03-01 | $37.56 | $37.82 | $36.57 | $36.69 | $36.69 | 1,779,216 |
| 2024-02-29 | $36.70 | $38.31 | $36.52 | $37.89 | $37.89 | 2,399,106 |
| 2024-02-28 | $35.38 | $36.70 | $35.34 | $36.10 | $36.10 | 981,772 |
| 2024-02-27 | $35.82 | $36.08 | $35.48 | $35.82 | $35.82 | 646,380 |
| 2024-02-26 | $35.69 | $36.10 | $35.13 | $35.30 | $35.30 | 623,276 |
| 2024-02-23 | $36.45 | $36.47 | $35.84 | $35.86 | $35.86 | 617,311 |
| 2024-02-22 | $36.22 | $36.79 | $35.91 | $36.44 | $36.44 | 1,245,875 |
| 2024-02-21 | $35.82 | $36.31 | $35.70 | $36.22 | $36.22 | 939,859 |
| 2024-02-20 | $35.81 | $36.25 | $35.45 | $36.17 | $36.17 | 1,197,670 |
| 2024-02-16 | $35.23 | $36.48 | $34.78 | $36.26 | $36.26 | 814,760 |
| 2024-02-15 | $34.46 | $35.97 | $34.41 | $35.96 | $35.96 | 869,401 |
| 2024-02-14 | $33.88 | $34.25 | $33.54 | $33.96 | $33.96 | 1,211,128 |
| 2024-02-13 | $33.86 | $34.60 | $32.69 | $33.28 | $33.28 | 1,420,725 |
| 2024-02-12 | $35.03 | $36.13 | $35.02 | $35.67 | $35.67 | 1,022,917 |
| 2024-02-09 | $34.93 | $35.27 | $34.36 | $34.72 | $34.72 | 1,087,808 |
| 2024-02-08 | $34.21 | $35.17 | $34.17 | $34.97 | $34.97 | 960,651 |
| 2024-02-07 | $34.01 | $34.68 | $33.15 | $34.31 | $34.31 | 1,580,097 |
| 2024-02-06 | $33.56 | $34.28 | $32.97 | $33.94 | $33.94 | 2,408,708 |
| 2024-02-05 | $34.13 | $34.81 | $33.88 | $34.42 | $34.42 | 1,324,866 |
| 2024-02-02 | $34.49 | $35.23 | $33.93 | $34.88 | $34.88 | 1,944,709 |
| 2024-02-01 | $35.82 | $35.82 | $33.73 | $35.20 | $35.20 | 3,242,551 |
| 2024-01-31 | $37.82 | $38.00 | $35.59 | $35.76 | $35.76 | 2,166,908 |
| 2024-01-30 | $39.09 | $39.21 | $37.86 | $38.00 | $38.00 | 997,286 |
| 2024-01-29 | $38.93 | $39.62 | $38.63 | $39.48 | $39.48 | 738,355 |
| 2024-01-26 | $39.10 | $39.41 | $38.75 | $38.93 | $38.93 | 741,296 |
| 2024-01-25 | $39.44 | $39.73 | $38.69 | $38.91 | $38.91 | 1,077,684 |
| 2024-01-24 | $39.86 | $39.86 | $38.37 | $38.66 | $38.66 | 871,873 |
| 2024-01-23 | $39.80 | $40.10 | $38.69 | $38.94 | $38.94 | 814,416 |
| 2024-01-22 | $39.20 | $39.51 | $38.92 | $39.36 | $39.36 | 1,126,416 |
| 2024-01-19 | $37.83 | $38.99 | $37.28 | $38.91 | $38.91 | 1,141,588 |
| 2024-01-18 | $38.37 | $38.47 | $37.39 | $37.57 | $37.57 | 955,143 |
| 2024-01-17 | $38.58 | $39.00 | $37.55 | $38.28 | $38.28 | 1,130,002 |
| 2024-01-16 | $39.88 | $40.14 | $39.28 | $39.58 | $39.58 | 1,002,922 |
| 2024-01-12 | $41.28 | $41.54 | $40.20 | $40.41 | $40.41 | 1,468,276 |
| 2024-01-11 | $41.29 | $41.74 | $40.29 | $40.50 | $40.50 | 1,710,463 |
| 2024-01-10 | $41.25 | $42.20 | $41.23 | $41.54 | $41.54 | 1,304,693 |
| 2024-01-09 | $40.54 | $41.36 | $40.23 | $41.15 | $41.15 | 1,325,691 |
| 2024-01-08 | $40.20 | $41.23 | $40.08 | $41.03 | $41.03 | 1,209,029 |
| 2024-01-05 | $38.82 | $40.54 | $38.59 | $40.26 | $40.26 | 2,114,796 |
| 2024-01-04 | $38.60 | $39.57 | $38.29 | $39.39 | $39.39 | 762,461 |
| 2024-01-03 | $39.81 | $39.81 | $38.55 | $38.71 | $38.71 | 991,606 |
| 2024-01-02 | $39.90 | $41.23 | $39.86 | $40.73 | $40.73 | 623,945 |
| 2023-12-29 | $40.49 | $40.79 | $39.84 | $39.84 | $39.84 | 938,591 |
| 2023-12-28 | $39.96 | $40.97 | $39.82 | $40.93 | $40.93 | 738,698 |
| 2023-12-27 | $41.35 | $41.47 | $40.58 | $40.75 | $40.22 | 654,700 |
| 2023-12-26 | $41.04 | $41.53 | $40.78 | $41.40 | $40.86 | 531,955 |
| 2023-12-22 | $41.43 | $41.93 | $40.52 | $40.81 | $40.81 | 460,371 |
| 2023-12-21 | $41.57 | $41.83 | $40.50 | $41.03 | $41.03 | 664,915 |
| 2023-12-20 | $40.97 | $42.63 | $40.91 | $40.92 | $40.92 | 1,168,058 |
| 2023-12-19 | $40.90 | $41.22 | $40.61 | $40.93 | $40.93 | 1,139,699 |
| 2023-12-18 | $41.17 | $41.50 | $40.21 | $40.53 | $40.53 | 1,013,972 |
| 2023-12-15 | $42.71 | $42.99 | $40.98 | $40.99 | $40.99 | 3,328,541 |
| 2023-12-14 | $40.85 | $43.37 | $40.85 | $43.00 | $43.00 | 2,116,907 |
| 2023-12-13 | $37.66 | $40.26 | $37.24 | $39.67 | $39.67 | 1,638,515 |
| 2023-12-12 | $38.15 | $38.15 | $37.52 | $37.56 | $37.56 | 1,314,264 |
| 2023-12-11 | $38.44 | $38.60 | $38.01 | $38.17 | $38.17 | 778,483 |
| 2023-12-08 | $38.22 | $38.61 | $37.76 | $38.59 | $38.59 | 1,881,680 |
| 2023-12-07 | $36.53 | $38.60 | $36.53 | $38.59 | $38.59 | 2,549,931 |
| 2023-12-06 | $36.34 | $37.46 | $36.34 | $36.59 | $36.59 | 1,631,458 |
| 2023-12-05 | $35.59 | $35.76 | $34.99 | $35.75 | $35.75 | 1,482,665 |
| 2023-12-04 | $35.19 | $36.13 | $35.17 | $35.99 | $35.99 | 1,074,231 |
| 2023-12-01 | $33.07 | $35.62 | $32.71 | $35.41 | $35.41 | 1,691,442 |
| 2023-11-30 | $33.32 | $33.76 | $32.73 | $32.98 | $32.98 | 1,567,950 |
| 2023-11-29 | $32.60 | $34.01 | $32.60 | $33.31 | $33.31 | 2,231,414 |
| 2023-11-28 | $30.32 | $32.16 | $29.88 | $32.14 | $32.14 | 1,553,895 |
| 2023-11-27 | $30.12 | $30.67 | $29.72 | $30.45 | $30.45 | 934,604 |
| 2023-11-24 | $30.34 | $30.40 | $29.88 | $30.18 | $30.18 | 205,469 |
| 2023-11-22 | $30.71 | $30.71 | $30.14 | $30.31 | $30.31 | 449,872 |
| 2023-11-21 | $30.48 | $30.86 | $29.98 | $30.28 | $30.28 | 456,211 |
| 2023-11-20 | $30.92 | $31.03 | $30.43 | $30.97 | $30.97 | 734,953 |
| 2023-11-17 | $31.19 | $31.23 | $30.57 | $30.93 | $30.93 | 731,697 |
| 2023-11-16 | $31.73 | $32.05 | $30.68 | $30.73 | $30.73 | 756,623 |
| 2023-11-15 | $31.42 | $32.86 | $31.42 | $31.86 | $31.86 | 1,018,230 |
| 2023-11-14 | $29.85 | $32.09 | $29.66 | $31.57 | $31.57 | 1,103,129 |
| 2023-11-13 | $28.05 | $28.20 | $27.39 | $28.01 | $28.01 | 1,058,421 |
| 2023-11-10 | $28.61 | $28.64 | $28.05 | $28.53 | $28.53 | 949,800 |
| 2023-11-09 | $30.08 | $30.11 | $28.01 | $28.38 | $28.38 | 1,194,859 |
| 2023-11-08 | $30.12 | $30.16 | $29.40 | $29.83 | $29.83 | 710,765 |
| 2023-11-07 | $31.07 | $31.27 | $29.92 | $29.96 | $29.96 | 1,040,931 |
| 2023-11-06 | $31.25 | $31.47 | $30.86 | $31.24 | $31.24 | 933,340 |
| 2023-11-03 | $31.22 | $32.15 | $31.22 | $31.50 | $31.50 | 1,087,639 |
| 2023-11-02 | $29.44 | $30.56 | $29.27 | $30.36 | $30.36 | 1,046,511 |
| 2023-11-01 | $28.47 | $28.96 | $28.08 | $28.47 | $28.47 | 1,030,869 |
| 2023-10-31 | $28.82 | $28.99 | $28.16 | $28.58 | $28.58 | 916,607 |
| 2023-10-30 | $28.09 | $28.70 | $27.54 | $28.47 | $28.47 | 998,984 |
| 2023-10-27 | $28.08 | $28.23 | $27.51 | $27.62 | $27.62 | 983,448 |
| 2023-10-26 | $27.69 | $28.20 | $26.78 | $27.84 | $27.84 | 1,550,038 |
| 2023-10-25 | $28.20 | $28.39 | $27.23 | $27.40 | $27.40 | 1,020,466 |
| 2023-10-24 | $28.60 | $28.93 | $28.26 | $28.60 | $28.60 | 778,799 |
| 2023-10-23 | $28.63 | $28.79 | $28.18 | $28.24 | $28.24 | 938,980 |
| 2023-10-20 | $29.25 | $29.59 | $28.94 | $28.99 | $28.99 | 841,386 |
| 2023-10-19 | $29.74 | $30.35 | $28.99 | $29.16 | $29.16 | 1,269,662 |
| 2023-10-18 | $30.56 | $30.71 | $30.15 | $30.19 | $30.19 | 720,636 |
| 2023-10-17 | $30.47 | $31.50 | $30.47 | $31.11 | $31.11 | 976,560 |
| 2023-10-16 | $30.25 | $31.04 | $29.94 | $30.89 | $30.89 | 991,622 |
| 2023-10-13 | $31.10 | $31.56 | $29.65 | $29.90 | $29.90 | 1,103,227 |
| 2023-10-12 | $30.94 | $31.04 | $29.70 | $30.15 | $30.15 | 724,944 |
| 2023-10-11 | $30.48 | $31.01 | $30.31 | $30.94 | $30.94 | 960,360 |
| 2023-10-10 | $29.80 | $30.34 | $29.64 | $30.13 | $30.13 | 763,940 |
| 2023-10-09 | $28.92 | $29.91 | $28.92 | $29.72 | $29.72 | 642,709 |
| 2023-10-06 | $29.48 | $29.56 | $28.11 | $29.25 | $29.25 | 1,202,697 |
| 2023-10-05 | $29.98 | $30.17 | $29.31 | $29.78 | $29.78 | 1,025,740 |
| 2023-10-04 | $29.96 | $30.25 | $29.47 | $30.06 | $30.06 | 897,444 |
| 2023-10-03 | $30.69 | $30.69 | $29.22 | $29.74 | $29.74 | 1,581,508 |
| 2023-10-02 | $31.49 | $31.82 | $30.81 | $31.04 | $31.04 | 1,169,558 |
| 2023-09-29 | $31.86 | $32.19 | $31.39 | $31.61 | $31.61 | 930,588 |
| 2023-09-28 | $30.71 | $31.79 | $30.69 | $31.40 | $31.40 | 927,138 |
| 2023-09-27 | $31.40 | $31.85 | $30.70 | $31.15 | $30.62 | 1,358,890 |
| 2023-09-26 | $31.55 | $32.04 | $30.89 | $31.18 | $31.18 | 1,161,675 |
| 2023-09-25 | $32.34 | $32.73 | $31.70 | $31.93 | $31.93 | 1,252,953 |
| 2023-09-22 | $32.86 | $33.14 | $32.12 | $32.53 | $32.53 | 1,484,850 |
| 2023-09-21 | $35.11 | $35.28 | $32.55 | $32.72 | $32.72 | 1,914,958 |
| 2023-09-20 | $35.75 | $36.42 | $35.47 | $35.47 | $35.47 | 1,077,539 |
| 2023-09-19 | $35.01 | $35.54 | $35.01 | $35.13 | $35.13 | 1,339,830 |
| 2023-09-18 | $35.73 | $35.73 | $34.87 | $34.98 | $34.98 | 874,391 |
| 2023-09-15 | $35.66 | $36.15 | $35.38 | $35.83 | $35.83 | 2,384,495 |
| 2023-09-14 | $35.80 | $36.39 | $35.56 | $36.09 | $36.09 | 1,193,043 |
| 2023-09-13 | $36.27 | $36.35 | $34.88 | $35.24 | $35.24 | 1,063,545 |
| 2023-09-12 | $36.98 | $36.98 | $35.98 | $36.23 | $36.23 | 1,282,357 |
| 2023-09-11 | $37.35 | $37.54 | $36.34 | $36.46 | $36.46 | 1,084,264 |
| 2023-09-08 | $37.70 | $37.78 | $37.15 | $37.46 | $37.46 | 827,283 |
| 2023-09-07 | $37.25 | $37.98 | $37.17 | $37.65 | $37.65 | 1,194,764 |
| 2023-09-06 | $37.17 | $37.57 | $36.63 | $37.46 | $37.46 | 736,149 |
| 2023-09-05 | $37.42 | $37.86 | $37.22 | $37.24 | $37.24 | 1,117,488 |
| 2023-09-01 | $37.28 | $38.01 | $37.26 | $37.83 | $37.83 | 1,049,417 |
| 2023-08-31 | $36.91 | $37.16 | $36.68 | $36.95 | $36.95 | 1,068,555 |
| 2023-08-30 | $36.68 | $37.04 | $36.32 | $36.89 | $36.89 | 762,350 |
| 2023-08-29 | $35.66 | $36.81 | $35.30 | $36.75 | $36.75 | 828,815 |
| 2023-08-28 | $35.16 | $35.96 | $35.07 | $35.62 | $35.62 | 725,028 |
| 2023-08-25 | $35.37 | $35.63 | $34.79 | $34.93 | $34.93 | 593,578 |
| 2023-08-24 | $35.02 | $35.93 | $35.02 | $35.25 | $35.25 | 638,130 |
| 2023-08-23 | $34.54 | $35.36 | $34.10 | $35.19 | $35.19 | 681,152 |
| 2023-08-22 | $34.71 | $34.78 | $34.14 | $34.17 | $34.17 | 789,267 |
| 2023-08-21 | $34.49 | $34.57 | $33.91 | $34.43 | $34.43 | 542,535 |
| 2023-08-18 | $34.08 | $34.76 | $34.01 | $34.65 | $34.65 | 583,501 |
| 2023-08-17 | $34.59 | $35.04 | $34.41 | $34.49 | $34.49 | 782,962 |
| 2023-08-16 | $34.90 | $35.15 | $34.48 | $34.66 | $34.66 | 636,483 |
| 2023-08-15 | $35.67 | $35.80 | $34.66 | $35.01 | $35.01 | 1,292,081 |
| 2023-08-14 | $36.43 | $36.49 | $36.03 | $36.29 | $36.29 | 646,953 |
| 2023-08-11 | $36.14 | $37.06 | $36.14 | $36.76 | $36.76 | 632,752 |
| 2023-08-10 | $36.75 | $37.44 | $36.46 | $36.59 | $36.59 | 809,022 |
| 2023-08-09 | $37.32 | $37.32 | $36.15 | $36.41 | $36.41 | 1,483,299 |
| 2023-08-08 | $36.95 | $37.56 | $36.69 | $37.44 | $37.44 | 869,446 |
| 2023-08-07 | $36.74 | $38.21 | $36.74 | $38.09 | $38.09 | 899,537 |
| 2023-08-04 | $35.99 | $37.20 | $35.79 | $36.69 | $36.69 | 1,570,818 |
| 2023-08-03 | $35.22 | $36.28 | $34.42 | $36.19 | $36.19 | 1,510,957 |
| 2023-08-02 | $34.68 | $35.28 | $34.07 | $35.23 | $35.23 | 1,314,508 |
| 2023-08-01 | $36.17 | $36.42 | $34.11 | $35.14 | $35.14 | 2,356,464 |
| 2023-07-31 | $35.69 | $36.07 | $35.39 | $35.70 | $35.70 | 1,214,806 |
| 2023-07-28 | $35.46 | $35.73 | $35.25 | $35.57 | $35.57 | 635,879 |
| 2023-07-27 | $35.12 | $35.67 | $34.70 | $34.85 | $34.85 | 1,182,944 |
| 2023-07-26 | $33.87 | $35.21 | $33.87 | $35.09 | $35.09 | 1,004,430 |
| 2023-07-25 | $33.98 | $34.30 | $33.68 | $33.89 | $33.89 | 962,228 |
| 2023-07-24 | $33.73 | $34.43 | $33.72 | $34.08 | $34.08 | 494,986 |
| 2023-07-21 | $33.94 | $34.00 | $33.39 | $33.75 | $33.75 | 556,544 |
| 2023-07-20 | $34.48 | $34.59 | $33.53 | $33.70 | $33.70 | 740,684 |
| 2023-07-19 | $33.98 | $34.77 | $33.97 | $34.63 | $34.63 | 1,256,395 |
| 2023-07-18 | $32.85 | $33.67 | $32.71 | $33.63 | $33.63 | 1,308,235 |
| 2023-07-17 | $33.14 | $33.37 | $32.59 | $32.69 | $32.69 | 1,097,561 |
| 2023-07-14 | $33.48 | $33.87 | $33.03 | $33.14 | $33.14 | 795,020 |
| 2023-07-13 | $32.80 | $33.67 | $32.55 | $33.59 | $33.59 | 1,165,775 |
| 2023-07-12 | $33.56 | $34.05 | $32.69 | $32.75 | $32.75 | 1,691,253 |
| 2023-07-11 | $32.27 | $32.99 | $31.92 | $32.91 | $32.91 | 1,170,281 |
| 2023-07-10 | $31.48 | $32.19 | $31.22 | $31.94 | $31.94 | 1,433,964 |
| 2023-07-07 | $30.45 | $32.37 | $30.45 | $31.79 | $31.79 | 2,157,080 |
| 2023-07-06 | $30.11 | $30.55 | $29.81 | $30.53 | $30.53 | 1,278,401 |
| 2023-07-05 | $30.90 | $31.53 | $30.41 | $30.89 | $30.89 | 966,321 |
| 2023-07-03 | $30.07 | $31.29 | $29.85 | $31.12 | $31.12 | 570,213 |
| 2023-06-30 | $30.60 | $30.74 | $29.68 | $30.09 | $30.09 | 1,145,397 |
| 2023-06-29 | $29.46 | $30.25 | $29.38 | $30.09 | $30.09 | 702,155 |
| 2023-06-28 | $31.05 | $31.05 | $29.79 | $30.09 | $29.56 | 1,574,014 |
| 2023-06-27 | $29.99 | $31.11 | $29.48 | $31.05 | $30.50 | 1,437,560 |
| 2023-06-26 | $28.06 | $30.23 | $27.99 | $30.11 | $29.58 | 1,364,083 |
| 2023-06-23 | $28.66 | $28.94 | $27.83 | $28.01 | $27.52 | 1,775,757 |
| 2023-06-22 | $30.18 | $30.18 | $28.73 | $28.86 | $28.35 | 1,202,332 |
| 2023-06-21 | $29.96 | $30.30 | $29.53 | $30.04 | $29.51 | 937,557 |
| 2023-06-20 | $30.60 | $30.60 | $29.73 | $30.25 | $30.25 | 907,270 |
| 2023-06-16 | $30.89 | $31.06 | $30.45 | $30.77 | $30.77 | 1,492,529 |
| 2023-06-15 | $30.02 | $31.04 | $30.02 | $30.92 | $30.92 | 1,529,096 |
| 2023-06-14 | $30.82 | $31.64 | $30.38 | $30.53 | $30.53 | 1,983,859 |
| 2023-06-13 | $29.99 | $30.82 | $29.60 | $30.52 | $30.52 | 1,299,027 |
| 2023-06-12 | $29.87 | $30.52 | $29.62 | $29.82 | $29.82 | 553,925 |
| 2023-06-09 | $29.64 | $30.44 | $29.47 | $29.94 | $29.94 | 1,117,043 |
| 2023-06-08 | $30.16 | $30.17 | $29.30 | $29.69 | $29.69 | 1,213,407 |
| 2023-06-07 | $29.36 | $30.49 | $29.18 | $30.31 | $30.31 | 1,585,205 |
| 2023-06-06 | $27.77 | $29.32 | $27.53 | $28.86 | $28.86 | 939,697 |
| 2023-06-05 | $27.85 | $27.94 | $27.34 | $27.68 | $27.68 | 986,486 |
| 2023-06-02 | $27.39 | $28.35 | $27.23 | $27.87 | $27.87 | 1,101,793 |
| 2023-06-01 | $27.20 | $27.20 | $26.37 | $26.75 | $26.75 | 745,639 |
| 2023-05-31 | $27.13 | $27.53 | $26.98 | $27.14 | $27.14 | 1,313,608 |
| 2023-05-30 | $26.97 | $27.38 | $26.74 | $27.32 | $27.32 | 1,100,759 |
| 2023-05-26 | $26.53 | $27.05 | $26.33 | $26.91 | $26.91 | 826,572 |
| 2023-05-25 | $26.83 | $27.00 | $26.12 | $26.41 | $26.41 | 1,357,916 |
| 2023-05-24 | $28.00 | $28.14 | $26.86 | $27.04 | $27.04 | 1,012,998 |
| 2023-05-23 | $27.77 | $29.08 | $27.60 | $28.11 | $28.11 | 1,653,538 |
| 2023-05-22 | $26.97 | $27.73 | $26.59 | $27.48 | $27.48 | 1,345,370 |
| 2023-05-19 | $27.13 | $27.49 | $26.77 | $26.86 | $26.86 | 1,380,368 |
| 2023-05-18 | $26.68 | $27.00 | $26.35 | $26.83 | $26.83 | 1,025,703 |
| 2023-05-17 | $26.14 | $27.11 | $25.99 | $26.88 | $26.88 | 1,166,522 |
| 2023-05-16 | $27.28 | $27.28 | $26.03 | $26.06 | $26.06 | 1,222,674 |
| 2023-05-15 | $27.56 | $27.84 | $26.88 | $27.37 | $27.37 | 1,452,081 |
| 2023-05-12 | $28.31 | $28.38 | $27.18 | $27.42 | $27.42 | 1,043,818 |
| 2023-05-11 | $28.07 | $28.41 | $27.67 | $28.21 | $28.21 | 980,916 |
| 2023-05-10 | $28.60 | $28.82 | $27.75 | $28.50 | $28.50 | 1,407,683 |
| 2023-05-09 | $27.62 | $28.40 | $27.23 | $28.29 | $28.29 | 1,645,650 |
| 2023-05-08 | $28.32 | $28.50 | $27.62 | $28.05 | $28.05 | 935,464 |
| 2023-05-05 | $28.09 | $28.48 | $27.72 | $28.31 | $28.31 | 1,020,159 |
| 2023-05-04 | $27.11 | $28.02 | $26.70 | $27.63 | $27.63 | 1,349,516 |
| 2023-05-03 | $27.78 | $28.25 | $27.20 | $27.38 | $27.38 | 1,126,799 |
| 2023-05-02 | $28.30 | $28.52 | $27.16 | $27.56 | $27.56 | 1,468,987 |
| 2023-05-01 | $29.04 | $29.21 | $28.25 | $28.53 | $28.53 | 1,416,629 |
| 2023-04-28 | $29.48 | $30.62 | $28.99 | $29.24 | $29.24 | 1,556,175 |
| 2023-04-27 | $28.04 | $29.57 | $28.00 | $29.26 | $29.26 | 2,178,998 |
| 2023-04-26 | $29.22 | $29.80 | $28.82 | $29.07 | $29.07 | 1,347,112 |
| 2023-04-25 | $29.50 | $29.76 | $28.49 | $28.98 | $28.98 | 1,375,682 |
| 2023-04-24 | $30.10 | $30.25 | $29.51 | $29.89 | $29.89 | 772,522 |
| 2023-04-21 | $30.62 | $30.69 | $29.98 | $30.11 | $30.11 | 894,512 |
| 2023-04-20 | $31.00 | $31.39 | $30.30 | $30.40 | $30.40 | 878,811 |
| 2023-04-19 | $29.72 | $31.42 | $29.65 | $31.37 | $31.37 | 1,009,941 |
| 2023-04-18 | $30.64 | $30.69 | $29.81 | $30.10 | $30.10 | 853,472 |
| 2023-04-17 | $29.61 | $30.66 | $29.55 | $30.53 | $30.53 | 1,305,304 |
| 2023-04-14 | $30.41 | $30.87 | $29.35 | $29.62 | $29.62 | 1,028,183 |
| 2023-04-13 | $30.26 | $30.42 | $29.62 | $30.06 | $30.06 | 1,605,096 |
| 2023-04-12 | $32.33 | $32.34 | $30.05 | $30.23 | $30.23 | 1,458,543 |
| 2023-04-11 | $31.62 | $32.33 | $31.42 | $31.84 | $31.84 | 1,293,734 |
| 2023-04-10 | $31.70 | $32.24 | $30.64 | $31.42 | $31.42 | 1,308,104 |
| 2023-04-06 | $32.35 | $32.35 | $31.85 | $32.13 | $32.13 | 781,948 |
| 2023-04-05 | $31.95 | $32.27 | $31.56 | $32.06 | $32.06 | 1,104,368 |
| 2023-04-04 | $32.51 | $32.55 | $31.60 | $32.15 | $32.15 | 1,383,625 |
| 2023-04-03 | $32.71 | $33.24 | $32.02 | $32.33 | $32.33 | 1,087,141 |
| 2023-03-31 | $32.11 | $32.44 | $31.47 | $32.40 | $32.40 | 1,896,398 |
| 2023-03-30 | $31.45 | $32.07 | $31.32 | $31.86 | $31.86 | 2,151,506 |
| 2023-03-29 | $30.88 | $31.56 | $30.52 | $31.41 | $30.89 | 2,022,810 |
| 2023-03-28 | $29.45 | $30.36 | $29.31 | $30.03 | $29.53 | 871,802 |
| 2023-03-27 | $30.08 | $30.58 | $29.30 | $29.81 | $29.31 | 1,698,918 |
| 2023-03-24 | $27.33 | $29.35 | $27.03 | $29.26 | $28.77 | 2,468,555 |
| 2023-03-23 | $28.93 | $29.39 | $27.48 | $27.61 | $27.15 | 1,995,452 |
| 2023-03-22 | $30.22 | $30.37 | $28.84 | $28.85 | $28.37 | 1,640,734 |
| 2023-03-21 | $30.41 | $31.20 | $29.67 | $30.54 | $30.03 | 2,675,268 |
| 2023-03-20 | $28.81 | $30.08 | $28.79 | $29.32 | $28.83 | 1,724,292 |
| 2023-03-17 | $29.93 | $29.93 | $27.96 | $28.68 | $28.20 | 2,789,181 |
| 2023-03-16 | $30.68 | $31.00 | $29.28 | $30.05 | $29.55 | 2,187,396 |
| 2023-03-15 | $29.74 | $31.42 | $29.20 | $31.17 | $30.65 | 2,543,175 |
| 2023-03-14 | $32.32 | $32.51 | $29.85 | $30.43 | $29.92 | 2,159,441 |
| 2023-03-13 | $31.03 | $31.85 | $30.63 | $31.52 | $30.99 | 1,980,675 |
| 2023-03-10 | $34.29 | $34.37 | $30.92 | $31.31 | $30.79 | 2,940,426 |
| 2023-03-09 | $35.36 | $35.36 | $34.29 | $34.36 | $33.79 | 1,435,322 |
| 2023-03-08 | $35.43 | $35.94 | $35.13 | $35.72 | $35.12 | 1,072,651 |
| 2023-03-07 | $36.63 | $36.87 | $35.31 | $35.53 | $34.94 | 913,894 |
| 2023-03-06 | $37.06 | $37.34 | $36.65 | $36.69 | $36.08 | 646,909 |
| 2023-03-03 | $36.70 | $37.04 | $36.35 | $36.71 | $36.10 | 880,168 |
| 2023-03-02 | $35.95 | $36.55 | $35.50 | $36.41 | $35.80 | 812,264 |
| 2023-03-01 | $35.79 | $36.28 | $35.48 | $36.18 | $35.58 | 1,247,141 |
| 2023-02-28 | $36.04 | $36.66 | $35.93 | $36.02 | $35.42 | 1,159,318 |
| 2023-02-27 | $36.93 | $37.02 | $35.95 | $36.07 | $35.47 | 542,301 |
| 2023-02-24 | $36.73 | $36.74 | $36.18 | $36.41 | $35.80 | 727,080 |
| 2023-02-23 | $37.25 | $37.46 | $36.63 | $37.19 | $36.57 | 939,221 |
| 2023-02-22 | $37.45 | $37.93 | $36.92 | $37.05 | $36.43 | 846,723 |
| 2023-02-21 | $38.02 | $38.30 | $37.09 | $37.25 | $36.63 | 1,958,509 |
| 2023-02-17 | $38.95 | $39.08 | $38.04 | $38.31 | $37.67 | 651,960 |
| 2023-02-16 | $39.10 | $39.47 | $38.88 | $39.07 | $38.42 | 726,421 |
| 2023-02-15 | $39.29 | $39.84 | $39.29 | $39.80 | $39.14 | 407,258 |
| 2023-02-14 | $39.81 | $40.04 | $39.35 | $39.50 | $38.84 | 808,256 |
| 2023-02-13 | $39.79 | $39.98 | $39.51 | $39.94 | $39.27 | 589,435 |
| 2023-02-10 | $39.36 | $39.87 | $39.20 | $39.76 | $39.10 | 609,886 |
| 2023-02-09 | $40.25 | $40.50 | $39.24 | $39.43 | $38.77 | 1,091,884 |
| 2023-02-08 | $39.82 | $40.10 | $39.38 | $39.97 | $39.30 | 762,145 |
| 2023-02-07 | $39.33 | $40.23 | $38.90 | $39.73 | $39.07 | 1,020,266 |
| 2023-02-06 | $40.04 | $40.28 | $38.98 | $39.65 | $38.99 | 1,165,099 |
| 2023-02-03 | $41.87 | $42.17 | $40.32 | $40.64 | $39.96 | 895,593 |
| 2023-02-02 | $42.38 | $43.48 | $41.20 | $42.50 | $41.79 | 1,419,466 |
| 2023-02-01 | $41.08 | $41.33 | $39.71 | $41.00 | $40.32 | 1,333,003 |
| 2023-01-31 | $39.76 | $41.06 | $39.64 | $41.04 | $40.36 | 878,733 |
| 2023-01-30 | $40.29 | $40.80 | $39.79 | $39.85 | $39.19 | 765,350 |
| 2023-01-27 | $39.12 | $41.06 | $39.12 | $40.81 | $40.13 | 977,212 |
| 2023-01-26 | $39.30 | $39.55 | $38.70 | $39.13 | $38.48 | 558,040 |
| 2023-01-25 | $38.03 | $39.28 | $37.70 | $39.06 | $38.41 | 962,653 |
| 2023-01-24 | $38.05 | $38.44 | $37.78 | $38.32 | $37.68 | 1,326,276 |
| 2023-01-23 | $38.89 | $39.43 | $38.33 | $38.67 | $38.03 | 1,044,904 |
| 2023-01-20 | $39.68 | $39.68 | $38.04 | $39.02 | $38.37 | 2,091,279 |
| 2023-01-19 | $40.02 | $40.59 | $39.72 | $39.75 | $39.09 | 807,293 |
| 2023-01-18 | $41.06 | $41.35 | $40.00 | $40.37 | $39.70 | 1,170,200 |
| 2023-01-17 | $40.71 | $41.07 | $40.37 | $40.80 | $40.12 | 1,013,555 |
| 2023-01-13 | $40.27 | $41.02 | $40.00 | $40.54 | $39.86 | 911,836 |
| 2023-01-12 | $39.89 | $40.85 | $39.50 | $40.68 | $40.00 | 728,102 |
| 2023-01-11 | $38.19 | $39.49 | $38.02 | $39.48 | $38.82 | 630,926 |
| 2023-01-10 | $37.36 | $37.99 | $37.26 | $37.80 | $37.17 | 672,656 |
| 2023-01-09 | $37.84 | $38.31 | $37.28 | $37.47 | $36.85 | 924,634 |
| 2023-01-06 | $37.34 | $38.19 | $37.29 | $37.97 | $37.34 | 1,080,029 |
| 2023-01-05 | $38.45 | $38.45 | $37.15 | $37.27 | $36.65 | 673,591 |
| 2023-01-04 | $38.98 | $39.39 | $38.49 | $38.98 | $38.33 | 1,142,074 |
| 2023-01-03 | $38.49 | $39.40 | $37.57 | $38.27 | $37.63 | 1,056,706 |
| 2022-12-30 | $38.46 | $38.78 | $38.03 | $38.67 | $38.03 | 401,025 |
| 2022-12-29 | $37.87 | $39.03 | $37.66 | $38.80 | $38.15 | 434,768 |
| 2022-12-28 | $39.41 | $39.54 | $37.94 | $38.11 | $36.96 | 563,585 |
| 2022-12-27 | $39.15 | $39.73 | $38.78 | $39.47 | $38.28 | 351,838 |
| 2022-12-23 | $39.10 | $39.36 | $38.71 | $39.13 | $37.95 | 314,489 |
| 2022-12-22 | $38.38 | $39.14 | $38.09 | $39.11 | $37.93 | 1,794,118 |
| 2022-12-21 | $38.92 | $39.79 | $38.92 | $39.03 | $37.85 | 796,121 |
| 2022-12-20 | $38.06 | $38.99 | $37.98 | $38.52 | $37.36 | 900,977 |
| 2022-12-19 | $39.29 | $39.48 | $38.15 | $38.34 | $37.18 | 784,841 |
| 2022-12-16 | $39.30 | $39.62 | $38.24 | $39.29 | $38.10 | 1,737,608 |
| 2022-12-15 | $40.45 | $41.04 | $39.85 | $40.04 | $38.83 | 1,192,788 |
| 2022-12-14 | $39.62 | $41.44 | $39.62 | $40.89 | $39.66 | 1,106,357 |
| 2022-12-13 | $40.91 | $41.59 | $39.60 | $39.88 | $38.68 | 1,511,500 |
| 2022-12-12 | $40.19 | $40.35 | $39.37 | $39.67 | $38.47 | 823,187 |
| 2022-12-09 | $39.13 | $40.41 | $38.95 | $40.14 | $38.93 | 468,039 |
| 2022-12-08 | $38.45 | $39.69 | $38.43 | $39.34 | $38.15 | 944,516 |
| 2022-12-07 | $39.00 | $39.11 | $38.02 | $38.25 | $37.10 | 1,111,615 |
| 2022-12-06 | $40.05 | $40.48 | $39.16 | $39.29 | $38.10 | 1,109,559 |
| 2022-12-05 | $41.75 | $42.00 | $40.17 | $40.30 | $39.08 | 485,168 |
| 2022-12-02 | $42.17 | $42.49 | $41.78 | $42.18 | $40.91 | 568,455 |
| 2022-12-01 | $43.70 | $44.27 | $42.17 | $42.69 | $41.40 | 1,141,884 |
| 2022-11-30 | $41.89 | $43.25 | $41.28 | $43.22 | $41.92 | 963,348 |
| 2022-11-29 | $41.14 | $42.26 | $40.97 | $41.92 | $40.66 | 746,809 |
| 2022-11-28 | $42.19 | $42.47 | $41.01 | $41.13 | $39.89 | 631,343 |
| 2022-11-25 | $41.27 | $42.58 | $41.27 | $42.58 | $41.30 | 300,154 |
| 2022-11-23 | $41.17 | $41.68 | $40.87 | $41.27 | $40.03 | 524,722 |
| 2022-11-22 | $41.36 | $41.78 | $40.99 | $41.60 | $40.35 | 703,019 |
| 2022-11-21 | $40.90 | $41.83 | $40.68 | $40.98 | $39.74 | 1,196,279 |
| 2022-11-18 | $41.18 | $41.38 | $40.59 | $41.12 | $39.88 | 742,452 |
| 2022-11-17 | $40.00 | $40.77 | $39.63 | $40.55 | $39.33 | 914,681 |
| 2022-11-16 | $42.22 | $42.37 | $40.72 | $40.81 | $39.58 | 970,486 |
| 2022-11-15 | $43.35 | $43.82 | $42.30 | $42.54 | $41.26 | 1,080,655 |
| 2022-11-14 | $44.16 | $44.21 | $42.74 | $42.76 | $41.47 | 638,039 |
| 2022-11-11 | $43.86 | $45.03 | $43.36 | $44.47 | $43.13 | 1,029,215 |
| 2022-11-10 | $42.38 | $43.93 | $42.38 | $43.66 | $42.34 | 1,625,660 |
| 2022-11-09 | $41.97 | $42.02 | $40.82 | $40.90 | $39.67 | 947,625 |
| 2022-11-08 | $42.36 | $42.90 | $42.07 | $42.26 | $40.99 | 1,193,122 |
| 2022-11-07 | $43.15 | $43.37 | $41.78 | $42.13 | $40.86 | 655,083 |
| 2022-11-04 | $42.37 | $43.17 | $42.01 | $42.67 | $41.38 | 822,219 |
| 2022-11-03 | $42.07 | $42.40 | $41.09 | $41.86 | $40.60 | 1,064,561 |
| 2022-11-02 | $42.36 | $43.75 | $42.02 | $42.74 | $41.45 | 816,713 |
| 2022-11-01 | $43.26 | $43.37 | $42.49 | $42.79 | $41.50 | 510,653 |
| 2022-10-31 | $42.38 | $42.87 | $42.00 | $42.74 | $41.45 | 944,522 |
| 2022-10-28 | $42.23 | $43.11 | $41.99 | $42.93 | $41.64 | 853,795 |
| 2022-10-27 | $43.44 | $44.50 | $42.41 | $42.47 | $41.19 | 870,576 |
| 2022-10-26 | $43.59 | $44.30 | $42.30 | $42.94 | $41.64 | 1,894,704 |
| 2022-10-25 | $41.18 | $43.60 | $41.18 | $43.16 | $41.86 | 1,530,763 |
| 2022-10-24 | $41.54 | $41.82 | $40.73 | $40.92 | $39.69 | 1,670,812 |
| 2022-10-21 | $41.16 | $41.42 | $40.52 | $41.02 | $39.78 | 1,282,273 |
| 2022-10-20 | $41.22 | $42.21 | $40.99 | $41.20 | $39.96 | 793,533 |
| 2022-10-19 | $42.10 | $42.66 | $40.83 | $41.17 | $39.93 | 865,850 |
| 2022-10-18 | $43.84 | $44.00 | $42.22 | $42.71 | $41.42 | 1,147,914 |
| 2022-10-17 | $42.61 | $43.58 | $42.60 | $43.25 | $41.95 | 1,215,729 |
| 2022-10-14 | $42.30 | $42.41 | $41.31 | $41.55 | $41.55 | 819,009 |
| 2022-10-13 | $39.45 | $41.53 | $38.91 | $41.39 | $41.39 | 910,617 |
| 2022-10-12 | $39.95 | $40.67 | $39.44 | $40.41 | $40.41 | 551,421 |
| 2022-10-11 | $39.77 | $40.39 | $39.05 | $39.93 | $39.93 | 992,752 |
| 2022-10-10 | $40.65 | $40.65 | $39.28 | $39.67 | $39.67 | 3,061,308 |
| 2022-10-07 | $41.35 | $41.38 | $40.05 | $40.70 | $40.70 | 706,966 |
| 2022-10-06 | $41.87 | $42.13 | $40.88 | $41.78 | $41.78 | 766,162 |
| 2022-10-05 | $42.64 | $42.75 | $40.36 | $42.00 | $42.00 | 1,015,948 |
| 2022-10-04 | $44.09 | $44.67 | $43.40 | $43.74 | $43.74 | 908,980 |
| 2022-10-03 | $43.07 | $43.55 | $42.02 | $43.37 | $43.37 | 1,172,648 |
| 2022-09-30 | $42.21 | $42.53 | $41.56 | $42.11 | $42.11 | 2,216,612 |
| 2022-09-29 | $42.96 | $43.05 | $41.31 | $41.56 | $41.56 | 1,031,207 |
| 2022-09-28 | $41.59 | $43.55 | $41.02 | $43.45 | $42.89 | 1,701,695 |
| 2022-09-27 | $42.04 | $42.23 | $40.74 | $41.25 | $41.25 | 1,098,549 |
| 2022-09-26 | $42.58 | $42.90 | $41.56 | $41.63 | $41.63 | 2,415,263 |
| 2022-09-23 | $44.13 | $44.37 | $42.82 | $43.42 | $43.42 | 1,082,727 |
| 2022-09-22 | $45.30 | $45.39 | $43.72 | $44.71 | $44.71 | 1,123,382 |
| 2022-09-21 | $47.25 | $47.44 | $45.10 | $45.15 | $45.15 | 1,457,862 |
| 2022-09-20 | $47.63 | $47.84 | $46.53 | $47.00 | $47.00 | 788,099 |
| 2022-09-19 | $48.58 | $48.91 | $47.92 | $48.63 | $48.63 | 823,714 |
| 2022-09-16 | $49.50 | $49.77 | $48.89 | $49.69 | $49.69 | 1,342,707 |
| 2022-09-15 | $49.95 | $50.58 | $49.56 | $49.71 | $49.71 | 763,428 |
| 2022-09-14 | $49.76 | $50.02 | $49.39 | $49.92 | $49.92 | 1,091,903 |
| 2022-09-13 | $50.13 | $50.36 | $49.57 | $49.81 | $49.81 | 892,005 |
| 2022-09-12 | $51.20 | $51.76 | $50.83 | $51.35 | $51.35 | 940,254 |
| 2022-09-09 | $51.22 | $51.43 | $50.31 | $50.53 | $50.53 | 2,092,256 |
| 2022-09-08 | $49.10 | $50.37 | $49.04 | $50.33 | $50.33 | 579,045 |
| 2022-09-07 | $48.62 | $49.46 | $47.71 | $49.45 | $49.45 | 868,421 |
| 2022-09-06 | $48.88 | $48.88 | $47.36 | $48.69 | $48.69 | 793,858 |
| 2022-09-02 | $48.72 | $49.51 | $48.58 | $48.68 | $48.68 | 904,958 |
| 2022-09-01 | $48.24 | $48.70 | $47.17 | $47.91 | $47.91 | 889,751 |
| 2022-08-31 | $49.59 | $50.24 | $48.64 | $48.77 | $48.77 | 1,016,364 |
| 2022-08-30 | $49.03 | $49.42 | $48.49 | $49.04 | $49.04 | 2,117,836 |
| 2022-08-29 | $49.81 | $50.05 | $48.94 | $48.96 | $48.96 | 578,396 |
| 2022-08-26 | $50.43 | $50.55 | $49.66 | $50.00 | $50.00 | 1,247,331 |
| 2022-08-25 | $50.62 | $51.05 | $50.18 | $50.54 | $50.54 | 402,027 |
| 2022-08-24 | $50.57 | $51.00 | $50.21 | $50.33 | $50.33 | 969,583 |
| 2022-08-23 | $50.10 | $51.19 | $50.10 | $50.70 | $50.70 | 1,128,596 |
| 2022-08-22 | $50.89 | $50.89 | $49.93 | $49.98 | $49.98 | 832,793 |
| 2022-08-19 | $51.33 | $51.41 | $50.67 | $51.12 | $51.12 | 723,438 |
| 2022-08-18 | $51.99 | $52.29 | $51.51 | $51.55 | $51.55 | 619,663 |
| 2022-08-17 | $52.73 | $52.73 | $51.67 | $52.05 | $52.05 | 676,764 |
| 2022-08-16 | $52.68 | $53.56 | $52.28 | $53.41 | $53.41 | 573,885 |
| 2022-08-15 | $53.50 | $53.50 | $52.97 | $53.11 | $53.11 | 399,115 |
| 2022-08-12 | $53.92 | $54.07 | $53.04 | $53.56 | $53.56 | 522,671 |
| 2022-08-11 | $53.01 | $54.30 | $52.87 | $53.33 | $53.33 | 909,674 |
| 2022-08-10 | $52.48 | $53.08 | $52.35 | $52.61 | $52.61 | 744,303 |
| 2022-08-09 | $52.02 | $52.18 | $51.32 | $51.70 | $51.70 | 678,106 |
| 2022-08-08 | $51.99 | $53.04 | $51.36 | $51.85 | $51.85 | 659,090 |
| 2022-08-05 | $50.87 | $51.74 | $50.55 | $51.52 | $51.52 | 674,228 |
| 2022-08-04 | $52.06 | $52.06 | $50.91 | $51.10 | $51.10 | 635,707 |
| 2022-08-03 | $52.46 | $52.73 | $51.91 | $51.92 | $51.92 | 744,433 |
| 2022-08-02 | $53.62 | $53.62 | $52.10 | $52.18 | $52.18 | 696,260 |
| 2022-08-01 | $54.05 | $54.08 | $53.34 | $53.54 | $53.54 | 520,211 |
| 2022-07-29 | $54.40 | $54.61 | $53.24 | $54.18 | $54.18 | 1,020,009 |
| 2022-07-28 | $54.25 | $55.03 | $53.46 | $54.18 | $54.18 | 999,026 |
| 2022-07-27 | $53.80 | $54.61 | $53.71 | $54.55 | $54.55 | 827,228 |
| 2022-07-26 | $53.26 | $53.87 | $52.97 | $53.32 | $53.32 | 452,771 |
| 2022-07-25 | $52.94 | $53.87 | $52.64 | $53.61 | $53.61 | 575,014 |
| 2022-07-22 | $53.11 | $53.52 | $52.26 | $52.78 | $52.78 | 757,798 |
| 2022-07-21 | $53.02 | $53.03 | $52.18 | $53.01 | $53.01 | 638,915 |
| 2022-07-20 | $53.45 | $54.31 | $53.19 | $53.29 | $53.29 | 478,029 |
| 2022-07-19 | $52.58 | $53.57 | $52.29 | $53.51 | $53.51 | 462,098 |
| 2022-07-18 | $52.40 | $52.84 | $51.54 | $51.87 | $51.87 | 722,425 |
| 2022-07-15 | $51.42 | $51.80 | $50.80 | $51.79 | $51.79 | 972,745 |
| 2022-07-14 | $50.12 | $50.81 | $49.94 | $50.46 | $50.46 | 1,194,203 |
| 2022-07-13 | $51.90 | $51.90 | $50.34 | $51.15 | $51.15 | 927,591 |
| 2022-07-12 | $51.21 | $52.84 | $51.21 | $52.48 | $52.48 | 878,364 |
| 2022-07-11 | $52.77 | $52.95 | $51.07 | $51.53 | $51.53 | 651,742 |
| 2022-07-08 | $53.81 | $54.21 | $52.84 | $52.90 | $52.90 | 466,137 |
| 2022-07-07 | $53.93 | $54.33 | $53.72 | $54.01 | $54.01 | 593,964 |
| 2022-07-06 | $54.34 | $54.99 | $53.48 | $53.50 | $53.50 | 747,516 |
| 2022-07-05 | $53.00 | $54.80 | $51.74 | $54.67 | $54.67 | 827,535 |
| 2022-07-01 | $52.33 | $54.16 | $52.33 | $53.88 | $53.88 | 615,824 |
| 2022-06-30 | $51.42 | $52.84 | $50.73 | $52.33 | $52.33 | 819,672 |
| 2022-06-29 | $52.77 | $53.05 | $51.78 | $52.29 | $52.29 | 857,997 |
| 2022-06-28 | $54.73 | $55.85 | $53.35 | $53.63 | $53.10 | 1,167,637 |
| 2022-06-27 | $54.24 | $54.58 | $53.87 | $54.24 | $53.71 | 819,077 |
| 2022-06-24 | $52.21 | $54.45 | $51.64 | $54.24 | $53.71 | 1,462,195 |
| 2022-06-23 | $50.81 | $51.98 | $50.27 | $51.60 | $51.09 | 835,409 |
| 2022-06-22 | $50.50 | $51.88 | $50.38 | $51.39 | $50.88 | 967,609 |
| 2022-06-21 | $52.13 | $52.53 | $51.09 | $51.19 | $50.69 | 1,015,341 |
| 2022-06-17 | $50.14 | $51.88 | $50.14 | $51.68 | $51.17 | 1,897,866 |
| 2022-06-16 | $50.55 | $50.55 | $49.26 | $49.87 | $49.38 | 1,027,471 |
| 2022-06-15 | $50.12 | $52.39 | $49.97 | $51.52 | $51.01 | 1,262,015 |
| 2022-06-14 | $50.84 | $51.13 | $49.17 | $49.58 | $49.09 | 883,532 |
| 2022-06-13 | $52.79 | $53.27 | $50.49 | $50.67 | $50.17 | 744,385 |
| 2022-06-10 | $53.72 | $54.62 | $53.23 | $54.38 | $53.84 | 745,857 |
| 2022-06-09 | $57.36 | $57.36 | $54.37 | $54.45 | $53.91 | 919,158 |
| 2022-06-08 | $59.50 | $59.50 | $57.51 | $57.73 | $57.16 | 556,838 |
| 2022-06-07 | $58.75 | $60.13 | $58.41 | $60.02 | $59.43 | 792,108 |
| 2022-06-06 | $59.59 | $59.74 | $58.86 | $59.06 | $58.48 | 805,741 |
| 2022-06-03 | $60.27 | $60.54 | $59.03 | $59.28 | $58.70 | 442,283 |
| 2022-06-02 | $59.52 | $60.69 | $59.37 | $60.60 | $60.00 | 481,132 |
| 2022-06-01 | $60.88 | $60.95 | $58.88 | $59.94 | $59.35 | 584,858 |
| 2022-05-31 | $60.86 | $61.40 | $60.42 | $60.70 | $60.10 | 1,141,540 |
| 2022-05-27 | $60.92 | $62.18 | $60.92 | $61.96 | $61.35 | 546,357 |
| 2022-05-26 | $61.28 | $61.97 | $60.65 | $60.65 | $60.05 | 831,552 |
| 2022-05-25 | $60.09 | $61.27 | $59.76 | $60.73 | $60.13 | 1,147,154 |
| 2022-05-24 | $59.75 | $59.85 | $57.51 | $59.40 | $58.82 | 1,309,264 |
| 2022-05-23 | $58.98 | $60.42 | $58.17 | $59.99 | $59.40 | 1,202,849 |
| 2022-05-20 | $58.54 | $58.85 | $56.94 | $58.12 | $57.55 | 1,212,141 |
| 2022-05-19 | $58.61 | $59.44 | $57.90 | $57.93 | $57.36 | 830,113 |
| 2022-05-18 | $61.68 | $61.70 | $58.74 | $59.09 | $58.51 | 1,171,604 |
| 2022-05-17 | $61.05 | $61.94 | $60.63 | $61.82 | $61.21 | 823,183 |
| 2022-05-16 | $61.38 | $61.71 | $60.58 | $60.72 | $60.12 | 519,947 |
| 2022-05-13 | $61.01 | $61.74 | $60.05 | $61.38 | $60.78 | 889,993 |
| 2022-05-12 | $59.37 | $61.25 | $59.19 | $60.35 | $59.76 | 1,091,911 |
| 2022-05-11 | $60.25 | $61.74 | $59.20 | $59.54 | $58.95 | 1,213,158 |
| 2022-05-10 | $62.51 | $62.99 | $58.69 | $60.18 | $59.59 | 2,427,963 |
| 2022-05-09 | $66.09 | $66.09 | $62.03 | $62.37 | $61.76 | 1,532,411 |
| 2022-05-06 | $66.75 | $67.01 | $65.50 | $66.30 | $65.65 | 1,029,220 |
| 2022-05-05 | $70.22 | $70.35 | $66.68 | $67.24 | $66.58 | 1,100,414 |
| 2022-05-04 | $70.65 | $70.76 | $68.87 | $70.63 | $69.93 | 671,652 |
| 2022-05-03 | $69.60 | $71.05 | $68.94 | $70.64 | $69.94 | 542,989 |
| 2022-05-02 | $70.30 | $70.81 | $67.77 | $69.25 | $68.57 | 972,237 |
| 2022-04-29 | $72.76 | $73.32 | $69.80 | $70.00 | $69.31 | 1,138,108 |
| 2022-04-28 | $72.89 | $74.16 | $72.14 | $73.20 | $72.48 | 794,913 |
| 2022-04-27 | $74.92 | $74.96 | $72.92 | $73.09 | $72.37 | 1,099,385 |
| 2022-04-26 | $75.10 | $75.90 | $74.90 | $74.95 | $74.21 | 1,433,554 |
| 2022-04-25 | $74.48 | $75.62 | $73.53 | $75.53 | $74.79 | 849,637 |
| 2022-04-22 | $74.89 | $75.14 | $74.41 | $74.74 | $74.00 | 818,906 |
| 2022-04-21 | $75.47 | $75.47 | $74.47 | $74.94 | $74.20 | 734,028 |
| 2022-04-20 | $75.35 | $75.44 | $74.50 | $74.76 | $74.02 | 778,201 |
| 2022-04-19 | $74.41 | $75.16 | $74.41 | $74.91 | $74.17 | 335,189 |
| 2022-04-18 | $74.31 | $74.96 | $73.88 | $74.38 | $73.65 | 465,703 |
| 2022-04-14 | $74.98 | $75.67 | $74.25 | $74.40 | $73.67 | 619,679 |
| 2022-04-13 | $73.85 | $74.84 | $73.71 | $74.79 | $74.05 | 770,064 |
| 2022-04-12 | $74.18 | $75.05 | $73.25 | $73.78 | $73.05 | 621,707 |
| 2022-04-11 | $72.68 | $74.09 | $72.66 | $74.02 | $73.29 | 1,392,991 |
| 2022-04-08 | $72.83 | $73.35 | $72.12 | $72.74 | $72.02 | 437,294 |
| 2022-04-07 | $73.60 | $73.60 | $71.36 | $72.70 | $71.98 | 745,360 |
| 2022-04-06 | $73.76 | $74.25 | $73.33 | $73.99 | $73.26 | 690,202 |
| 2022-04-05 | $76.16 | $77.01 | $74.15 | $74.22 | $73.49 | 845,973 |
| 2022-04-04 | $77.87 | $77.87 | $76.02 | $76.43 | $75.68 | 462,433 |
| 2022-04-01 | $76.78 | $78.16 | $76.60 | $78.04 | $77.27 | 776,327 |
| 2022-03-31 | $77.91 | $78.33 | $76.36 | $76.42 | $75.67 | 723,029 |
| 2022-03-30 | $78.15 | $78.25 | $77.25 | $77.83 | $77.06 | 763,131 |
| 2022-03-29 | $77.78 | $79.06 | $77.06 | $78.89 | $77.59 | 1,138,369 |
| 2022-03-28 | $77.00 | $77.24 | $76.13 | $77.15 | $75.88 | 1,139,691 |
| 2022-03-25 | $75.94 | $77.42 | $75.72 | $77.42 | $76.15 | 719,438 |
| 2022-03-24 | $74.65 | $75.69 | $73.96 | $75.67 | $74.43 | 471,522 |
| 2022-03-23 | $74.92 | $75.08 | $74.24 | $74.50 | $73.28 | 562,358 |
| 2022-03-22 | $75.08 | $75.78 | $74.47 | $75.09 | $73.86 | 642,751 |
| 2022-03-21 | $74.81 | $75.52 | $74.05 | $74.46 | $73.24 | 662,731 |
| 2022-03-18 | $74.68 | $75.37 | $73.99 | $74.82 | $73.59 | 1,036,889 |
| 2022-03-17 | $73.49 | $74.79 | $73.04 | $74.63 | $73.40 | 914,038 |
| 2022-03-16 | $74.10 | $74.59 | $72.00 | $73.69 | $72.48 | 736,615 |
| 2022-03-15 | $73.82 | $74.11 | $72.17 | $73.38 | $72.18 | 568,418 |
| 2022-03-14 | $73.58 | $74.36 | $72.82 | $73.28 | $72.08 | 777,563 |
| 2022-03-11 | $74.11 | $74.78 | $73.17 | $73.29 | $72.09 | 586,464 |
| 2022-03-10 | $72.17 | $73.74 | $71.41 | $73.57 | $72.36 | 498,742 |
| 2022-03-09 | $72.24 | $74.00 | $72.05 | $73.01 | $71.81 | 592,747 |
| 2022-03-08 | $71.13 | $71.75 | $70.52 | $70.87 | $69.71 | 649,564 |
| 2022-03-07 | $71.69 | $72.46 | $70.93 | $71.16 | $69.99 | 431,035 |
| 2022-03-04 | $71.04 | $71.92 | $70.84 | $71.87 | $70.69 | 714,660 |
| 2022-03-03 | $71.18 | $72.51 | $71.01 | $72.13 | $70.95 | 536,987 |
| 2022-03-02 | $71.40 | $72.64 | $71.40 | $71.78 | $70.60 | 639,937 |
| 2022-03-01 | $71.58 | $72.34 | $70.63 | $71.26 | $70.09 | 583,983 |
| 2022-02-28 | $70.17 | $72.55 | $69.68 | $71.62 | $70.44 | 931,210 |
| 2022-02-25 | $69.83 | $71.32 | $69.03 | $71.27 | $70.10 | 725,117 |
| 2022-02-24 | $67.26 | $68.92 | $66.15 | $68.77 | $67.64 | 791,281 |
| 2022-02-23 | $70.43 | $70.75 | $68.45 | $68.51 | $67.39 | 563,496 |
| 2022-02-22 | $69.54 | $70.89 | $69.05 | $70.07 | $68.92 | 771,739 |
| 2022-02-18 | $71.66 | $72.52 | $70.74 | $70.81 | $69.65 | 780,830 |
| 2022-02-17 | $71.38 | $72.45 | $71.23 | $72.02 | $70.84 | 1,059,270 |
| 2022-02-16 | $69.87 | $71.59 | $69.87 | $71.50 | $70.33 | 1,076,668 |
| 2022-02-15 | $68.15 | $70.02 | $68.15 | $69.78 | $68.63 | 777,056 |
| 2022-02-14 | $67.70 | $68.76 | $67.23 | $67.76 | $66.65 | 1,010,995 |
| 2022-02-11 | $67.47 | $69.05 | $67.12 | $67.72 | $66.61 | 868,072 |
| 2022-02-10 | $66.61 | $68.53 | $66.33 | $67.10 | $66.00 | 643,067 |
| 2022-02-09 | $67.27 | $67.97 | $66.72 | $67.45 | $66.34 | 366,338 |
| 2022-02-08 | $67.30 | $67.62 | $66.01 | $66.52 | $65.43 | 727,058 |
| 2022-02-07 | $66.76 | $67.20 | $66.24 | $66.94 | $65.84 | 726,469 |
| 2022-02-04 | $66.09 | $67.23 | $65.06 | $66.50 | $65.41 | 1,283,151 |
| 2022-02-03 | $66.39 | $67.22 | $65.61 | $66.42 | $65.33 | 1,045,773 |
| 2022-02-02 | $66.28 | $67.68 | $65.94 | $66.63 | $65.54 | 1,047,921 |
| 2022-02-01 | $65.18 | $67.00 | $64.76 | $66.63 | $65.54 | 1,246,046 |
| 2022-01-31 | $62.32 | $64.00 | $62.14 | $64.00 | $62.95 | 841,382 |
| 2022-01-28 | $61.20 | $63.06 | $60.37 | $63.05 | $62.01 | 579,408 |
| 2022-01-27 | $63.26 | $64.06 | $60.89 | $61.25 | $60.24 | 487,941 |
| 2022-01-26 | $64.07 | $64.77 | $62.04 | $62.70 | $61.67 | 641,191 |
| 2022-01-25 | $62.22 | $64.05 | $61.35 | $63.27 | $62.23 | 612,486 |
| 2022-01-24 | $62.92 | $63.46 | $60.82 | $63.33 | $62.29 | 696,374 |
| 2022-01-21 | $65.40 | $65.78 | $63.83 | $63.96 | $62.91 | 657,402 |
| 2022-01-20 | $67.69 | $67.75 | $65.23 | $65.41 | $64.34 | 955,247 |
| 2022-01-19 | $68.78 | $68.78 | $66.89 | $66.91 | $65.81 | 416,047 |
| 2022-01-18 | $69.74 | $69.74 | $68.24 | $68.59 | $67.46 | 442,095 |
| 2022-01-14 | $69.97 | $70.16 | $69.05 | $69.91 | $68.76 | 680,344 |
| 2022-01-13 | $69.88 | $71.08 | $69.61 | $70.58 | $69.42 | 380,795 |
| 2022-01-12 | $70.30 | $70.56 | $69.51 | $69.61 | $68.47 | 440,366 |
| 2022-01-11 | $70.96 | $70.96 | $69.81 | $70.57 | $69.41 | 725,458 |
| 2022-01-10 | $71.42 | $71.52 | $70.18 | $70.81 | $69.65 | 616,525 |
| 2022-01-07 | $70.32 | $72.09 | $70.32 | $71.05 | $69.88 | 814,512 |
| 2022-01-06 | $69.73 | $70.88 | $69.00 | $70.48 | $69.32 | 505,934 |
| 2022-01-05 | $69.80 | $70.39 | $68.75 | $68.93 | $67.80 | 834,288 |
| 2022-01-04 | $68.94 | $70.85 | $68.94 | $69.92 | $68.77 | 635,587 |
| 2022-01-03 | $66.86 | $68.55 | $66.63 | $68.36 | $67.24 | 603,526 |
| 2021-12-31 | $66.85 | $67.24 | $66.44 | $66.46 | $65.37 | 506,823 |
| 2021-12-30 | $66.46 | $67.67 | $66.46 | $66.82 | $65.72 | 423,809 |
| 2021-12-29 | $66.83 | $67.23 | $66.20 | $67.14 | $65.53 | 340,640 |
| 2021-12-28 | $66.92 | $67.26 | $66.58 | $66.83 | $65.23 | 489,076 |
| 2021-12-27 | $66.24 | $67.52 | $65.62 | $67.10 | $65.49 | 685,584 |
| 2021-12-23 | $66.66 | $66.78 | $65.83 | $66.26 | $64.67 | 470,457 |
| 2021-12-22 | $65.82 | $66.47 | $65.61 | $66.31 | $64.72 | 782,274 |
| 2021-12-21 | $64.78 | $66.48 | $64.68 | $65.42 | $63.85 | 1,436,135 |
| 2021-12-20 | $65.05 | $65.47 | $63.27 | $64.11 | $62.57 | 1,069,306 |
| 2021-12-17 | $66.64 | $66.99 | $65.63 | $66.12 | $64.53 | 1,406,144 |
| 2021-12-16 | $67.48 | $68.00 | $66.06 | $66.54 | $64.94 | 755,040 |
| 2021-12-15 | $66.68 | $67.41 | $65.53 | $67.14 | $65.53 | 545,101 |
| 2021-12-14 | $66.99 | $67.70 | $66.42 | $66.82 | $65.22 | 512,622 |
| 2021-12-13 | $67.28 | $67.76 | $65.83 | $67.18 | $65.57 | 585,179 |
| 2021-12-10 | $68.41 | $68.41 | $66.73 | $67.51 | $65.89 | 491,781 |
| 2021-12-09 | $69.08 | $69.08 | $67.58 | $67.90 | $66.27 | 586,154 |
| 2021-12-08 | $68.35 | $69.82 | $68.23 | $69.56 | $67.89 | 422,565 |
| 2021-12-07 | $68.25 | $68.75 | $67.78 | $68.25 | $66.61 | 369,194 |
| 2021-12-06 | $66.31 | $68.61 | $66.06 | $67.79 | $66.16 | 721,591 |
| 2021-12-03 | $66.09 | $66.75 | $65.25 | $65.70 | $64.12 | 681,989 |
| 2021-12-02 | $63.53 | $66.57 | $63.25 | $65.99 | $64.41 | 544,900 |
| 2021-12-01 | $65.75 | $66.58 | $63.01 | $63.03 | $61.52 | 514,275 |
| 2021-11-30 | $64.43 | $65.22 | $63.79 | $64.53 | $62.98 | 1,192,149 |
| 2021-11-29 | $66.76 | $66.76 | $64.54 | $65.05 | $63.49 | 865,977 |
| 2021-11-26 | $68.00 | $68.53 | $65.08 | $66.24 | $64.65 | 392,893 |
| 2021-11-24 | $69.29 | $69.89 | $68.96 | $69.55 | $67.88 | 664,327 |
| 2021-11-23 | $69.92 | $70.27 | $69.23 | $69.24 | $67.58 | 652,293 |
| 2021-11-22 | $69.40 | $70.16 | $68.74 | $69.33 | $67.67 | 548,145 |
| 2021-11-19 | $71.35 | $71.40 | $69.42 | $69.62 | $67.95 | 712,779 |
| 2021-11-18 | $70.60 | $71.39 | $70.02 | $71.32 | $69.61 | 366,176 |
| 2021-11-17 | $70.20 | $70.51 | $68.57 | $70.38 | $68.69 | 604,065 |
| 2021-11-16 | $72.61 | $72.61 | $70.11 | $70.62 | $68.92 | 536,733 |
| 2021-11-15 | $71.52 | $72.53 | $71.20 | $72.47 | $70.73 | 339,403 |
| 2021-11-12 | $71.69 | $71.88 | $71.03 | $71.34 | $69.63 | 316,971 |
| 2021-11-11 | $70.88 | $71.56 | $70.05 | $71.54 | $69.82 | 235,685 |
| 2021-11-10 | $71.62 | $72.29 | $70.94 | $71.05 | $69.34 | 377,876 |
| 2021-11-09 | $71.08 | $71.70 | $70.80 | $71.60 | $69.88 | 375,100 |
| 2021-11-08 | $70.96 | $71.63 | $70.33 | $71.27 | $69.56 | 466,627 |
| 2021-11-05 | $69.34 | $71.23 | $69.34 | $70.90 | $69.20 | 561,083 |
| 2021-11-04 | $70.43 | $70.43 | $68.04 | $68.32 | $66.68 | 464,782 |
| 2021-11-03 | $68.25 | $70.23 | $68.14 | $69.78 | $68.10 | 521,448 |
| 2021-11-02 | $69.06 | $69.26 | $67.95 | $68.16 | $66.52 | 600,461 |
| 2021-11-01 | $67.60 | $68.86 | $67.38 | $68.66 | $67.01 | 595,020 |
| 2021-10-29 | $67.77 | $68.50 | $67.14 | $67.38 | $65.76 | 842,444 |
| 2021-10-28 | $67.47 | $69.03 | $66.03 | $67.97 | $66.34 | 1,167,869 |
| 2021-10-27 | $69.58 | $69.58 | $67.38 | $67.67 | $66.05 | 1,056,436 |
| 2021-10-26 | $69.00 | $69.75 | $68.81 | $69.53 | $67.86 | 472,849 |
| 2021-10-25 | $69.32 | $69.45 | $68.63 | $68.98 | $67.32 | 356,463 |
| 2021-10-22 | $69.68 | $70.25 | $69.14 | $69.36 | $67.69 | 358,302 |
| 2021-10-21 | $69.97 | $70.37 | $68.76 | $69.47 | $67.80 | 553,374 |
| 2021-10-20 | $68.41 | $70.16 | $68.38 | $70.14 | $68.46 | 511,868 |
| 2021-10-19 | $68.90 | $68.90 | $67.98 | $68.54 | $66.89 | 583,146 |
| 2021-10-18 | $69.35 | $69.67 | $68.56 | $68.69 | $67.04 | 413,064 |
| 2021-10-15 | $69.73 | $70.23 | $69.41 | $69.70 | $68.03 | 553,589 |
| 2021-10-14 | $69.18 | $69.80 | $69.15 | $69.29 | $67.63 | 627,778 |
| 2021-10-13 | $68.98 | $69.32 | $68.50 | $68.94 | $67.28 | 503,973 |
| 2021-10-12 | $68.97 | $69.35 | $68.34 | $69.33 | $67.67 | 534,580 |
| 2021-10-11 | $68.47 | $68.70 | $67.89 | $68.11 | $66.47 | 444,043 |
| 2021-10-08 | $69.24 | $69.54 | $68.25 | $68.28 | $66.64 | 518,868 |
| 2021-10-07 | $68.84 | $69.58 | $68.73 | $69.26 | $67.60 | 1,031,368 |
| 2021-10-06 | $66.57 | $68.58 | $66.41 | $68.47 | $66.83 | 790,677 |
| 2021-10-05 | $67.69 | $67.69 | $66.49 | $67.23 | $65.62 | 691,047 |
| 2021-10-04 | $67.43 | $68.19 | $67.05 | $67.58 | $65.96 | 568,639 |
| 2021-10-01 | $66.91 | $67.94 | $66.38 | $67.51 | $65.89 | 625,750 |
| 2021-09-30 | $67.35 | $67.44 | $65.97 | $66.21 | $64.62 | 798,975 |
| 2021-09-29 | $67.91 | $68.61 | $67.44 | $67.50 | $65.88 | 629,592 |
| 2021-09-28 | $68.51 | $69.32 | $68.00 | $68.26 | $66.11 | 896,337 |
| 2021-09-27 | $69.34 | $69.93 | $68.78 | $68.89 | $66.72 | 979,496 |
| 2021-09-24 | $68.76 | $69.38 | $68.46 | $69.00 | $66.83 | 1,151,734 |
| 2021-09-23 | $67.34 | $68.89 | $67.22 | $68.76 | $66.60 | 1,086,823 |
| 2021-09-22 | $66.37 | $68.13 | $66.03 | $67.43 | $65.31 | 1,015,476 |
| 2021-09-21 | $65.36 | $66.46 | $65.36 | $65.93 | $63.85 | 992,521 |
| 2021-09-20 | $64.39 | $65.23 | $64.00 | $64.81 | $62.77 | 554,902 |
| 2021-09-17 | $66.08 | $66.08 | $65.01 | $65.24 | $63.19 | 1,829,292 |
| 2021-09-16 | $65.53 | $66.01 | $65.32 | $65.61 | $63.54 | 705,868 |
| 2021-09-15 | $65.47 | $65.82 | $64.90 | $65.53 | $63.47 | 665,880 |
| 2021-09-14 | $65.35 | $65.61 | $64.51 | $65.35 | $63.29 | 775,124 |
| 2021-09-13 | $64.18 | $65.07 | $63.76 | $64.89 | $62.85 | 1,002,517 |
| 2021-09-10 | $65.43 | $65.47 | $63.60 | $63.62 | $61.62 | 588,594 |
| 2021-09-09 | $66.41 | $66.88 | $65.31 | $65.36 | $63.30 | 395,202 |
| 2021-09-08 | $66.18 | $67.44 | $66.18 | $66.88 | $64.77 | 420,640 |
| 2021-09-07 | $66.42 | $66.81 | $65.92 | $66.45 | $64.36 | 591,587 |
| 2021-09-03 | $66.83 | $66.83 | $65.54 | $66.58 | $64.48 | 532,656 |
| 2021-09-02 | $67.18 | $67.31 | $66.17 | $66.97 | $64.86 | 646,486 |
| 2021-09-01 | $65.82 | $67.47 | $65.69 | $66.85 | $64.75 | 611,785 |
| 2021-08-31 | $65.28 | $66.06 | $65.05 | $65.65 | $63.58 | 622,378 |
| 2021-08-30 | $65.88 | $65.88 | $64.80 | $65.46 | $63.40 | 622,241 |
| 2021-08-27 | $65.31 | $66.29 | $65.31 | $66.01 | $63.93 | 555,790 |
| 2021-08-26 | $65.52 | $65.65 | $64.86 | $65.06 | $63.01 | 468,383 |
| 2021-08-25 | $65.36 | $66.09 | $64.71 | $65.42 | $63.36 | 599,574 |
| 2021-08-24 | $65.61 | $65.83 | $64.91 | $65.52 | $63.46 | 434,575 |
| 2021-08-23 | $65.17 | $65.69 | $64.98 | $65.56 | $63.50 | 441,401 |
| 2021-08-20 | $65.27 | $65.29 | $64.21 | $64.98 | $62.93 | 481,634 |
| 2021-08-19 | $65.01 | $66.05 | $64.57 | $65.08 | $63.03 | 487,169 |
| 2021-08-18 | $66.23 | $66.40 | $65.21 | $65.37 | $63.31 | 867,686 |
| 2021-08-17 | $66.31 | $66.67 | $65.49 | $66.55 | $64.46 | 661,943 |
| 2021-08-16 | $66.68 | $67.30 | $66.16 | $66.43 | $64.34 | 401,924 |
| 2021-08-13 | $66.73 | $67.00 | $66.35 | $66.60 | $64.50 | 704,385 |
| 2021-08-12 | $67.31 | $67.31 | $66.16 | $66.56 | $64.47 | 584,387 |
| 2021-08-11 | $66.68 | $67.15 | $66.11 | $67.15 | $65.04 | 434,603 |
| 2021-08-10 | $66.69 | $66.69 | $65.85 | $66.18 | $64.10 | 576,940 |
| 2021-08-09 | $66.55 | $66.89 | $65.94 | $66.62 | $64.52 | 555,426 |
| 2021-08-06 | $66.61 | $67.42 | $66.61 | $66.89 | $64.78 | 594,996 |
| 2021-08-05 | $65.88 | $66.76 | $65.62 | $66.34 | $64.25 | 957,894 |
| 2021-08-04 | $66.02 | $66.22 | $64.85 | $65.29 | $63.24 | 1,097,992 |
| 2021-08-03 | $67.70 | $68.06 | $65.75 | $66.38 | $64.29 | 1,434,769 |
| 2021-08-02 | $69.70 | $71.15 | $67.58 | $67.74 | $65.61 | 857,888 |
| 2021-07-30 | $69.95 | $70.87 | $69.17 | $69.27 | $67.09 | 534,173 |
| 2021-07-29 | $69.80 | $71.14 | $69.57 | $69.96 | $67.76 | 398,105 |
| 2021-07-28 | $69.72 | $70.17 | $68.55 | $69.38 | $67.20 | 505,167 |
| 2021-07-27 | $68.89 | $69.93 | $68.35 | $69.47 | $67.28 | 574,260 |
| 2021-07-26 | $68.92 | $69.75 | $68.70 | $68.99 | $66.82 | 588,782 |
| 2021-07-23 | $69.30 | $69.60 | $68.30 | $69.11 | $66.93 | 512,416 |
| 2021-07-22 | $70.22 | $70.42 | $68.95 | $69.01 | $66.84 | 383,560 |
| 2021-07-21 | $70.70 | $71.59 | $70.45 | $70.60 | $68.38 | 866,755 |
| 2021-07-20 | $68.38 | $70.76 | $68.27 | $70.17 | $67.96 | 960,896 |
| 2021-07-19 | $69.26 | $69.53 | $67.24 | $68.26 | $66.11 | 1,176,656 |
| 2021-07-16 | $71.14 | $71.14 | $70.23 | $70.38 | $68.16 | 335,439 |
| 2021-07-15 | $70.53 | $70.71 | $69.73 | $70.60 | $68.38 | 508,670 |
| 2021-07-14 | $70.12 | $70.93 | $70.04 | $70.59 | $68.37 | 574,117 |
| 2021-07-13 | $71.84 | $71.84 | $70.25 | $70.46 | $68.24 | 507,679 |
| 2021-07-12 | $70.30 | $71.93 | $70.16 | $71.88 | $69.62 | 781,645 |
| 2021-07-09 | $69.14 | $70.86 | $68.89 | $70.75 | $68.52 | 545,055 |
| 2021-07-08 | $67.99 | $69.14 | $67.36 | $68.53 | $66.37 | 746,025 |
| 2021-07-07 | $68.57 | $69.01 | $68.18 | $68.60 | $66.44 | 806,608 |
| 2021-07-06 | $69.50 | $69.99 | $68.15 | $69.03 | $66.86 | 1,509,452 |
| 2021-07-02 | $69.96 | $70.24 | $69.08 | $69.49 | $67.30 | 1,161,673 |
| 2021-07-01 | $69.79 | $70.59 | $69.39 | $69.78 | $67.58 | 1,308,085 |
| 2021-06-30 | $69.68 | $70.09 | $69.39 | $69.64 | $67.45 | 900,461 |
| 2021-06-29 | $70.18 | $70.81 | $69.74 | $69.83 | $67.63 | 581,856 |
| 2021-06-28 | $72.18 | $72.27 | $69.85 | $70.64 | $67.93 | 3,020,099 |
| 2021-06-25 | $71.16 | $72.39 | $71.01 | $72.36 | $69.58 | 1,275,591 |
| 2021-06-24 | $71.23 | $71.40 | $70.63 | $71.20 | $68.47 | 618,058 |
| 2021-06-23 | $71.03 | $71.29 | $70.62 | $71.08 | $68.35 | 1,204,061 |
| 2021-06-22 | $72.17 | $72.24 | $70.70 | $71.13 | $68.40 | 747,390 |
| 2021-06-21 | $71.01 | $72.46 | $70.85 | $72.24 | $69.47 | 555,224 |
| 2021-06-18 | $70.36 | $71.38 | $70.06 | $70.68 | $67.97 | 1,728,601 |
| 2021-06-17 | $72.23 | $72.24 | $70.77 | $70.94 | $68.22 | 1,000,252 |
| 2021-06-16 | $73.63 | $73.68 | $72.37 | $72.39 | $69.61 | 1,603,570 |
| 2021-06-15 | $74.03 | $74.05 | $73.44 | $73.65 | $70.82 | 1,211,326 |
| 2021-06-14 | $73.42 | $73.84 | $73.08 | $73.74 | $70.91 | 1,198,472 |
| 2021-06-11 | $72.96 | $73.35 | $72.52 | $73.34 | $70.53 | 908,834 |
| 2021-06-10 | $72.68 | $73.61 | $72.50 | $73.05 | $70.25 | 957,474 |
| 2021-06-09 | $73.17 | $73.25 | $72.52 | $72.61 | $69.82 | 562,463 |
| 2021-06-08 | $72.47 | $73.48 | $72.47 | $72.76 | $69.97 | 2,001,882 |
| 2021-06-07 | $71.92 | $72.70 | $71.77 | $72.27 | $69.50 | 1,020,412 |
| 2021-06-04 | $73.04 | $73.04 | $71.81 | $71.95 | $69.19 | 991,056 |
| 2021-06-03 | $72.79 | $73.00 | $72.14 | $72.77 | $69.98 | 1,027,458 |
| 2021-06-02 | $73.11 | $73.40 | $72.66 | $72.80 | $70.01 | 1,108,146 |
| 2021-06-01 | $70.41 | $72.86 | $70.41 | $72.56 | $69.78 | 1,847,619 |
| 2021-05-28 | $69.90 | $70.59 | $69.80 | $70.21 | $67.52 | 732,015 |
| 2021-05-27 | $70.19 | $70.42 | $69.38 | $69.48 | $66.81 | 940,876 |
| 2021-05-26 | $70.31 | $70.81 | $69.76 | $70.15 | $67.46 | 448,179 |
| 2021-05-25 | $70.85 | $71.78 | $69.92 | $70.00 | $67.31 | 1,380,340 |
| 2021-05-24 | $69.30 | $71.58 | $69.24 | $70.99 | $68.27 | 2,036,046 |
| 2021-05-21 | $68.26 | $69.27 | $68.06 | $69.01 | $66.36 | 1,260,089 |
| 2021-05-20 | $67.01 | $68.34 | $66.65 | $68.05 | $65.44 | 526,538 |
| 2021-05-19 | $66.99 | $67.10 | $66.10 | $67.02 | $64.45 | 523,696 |
| 2021-05-18 | $66.49 | $67.95 | $66.11 | $67.55 | $64.96 | 584,718 |
| 2021-05-17 | $66.56 | $66.93 | $66.22 | $66.60 | $64.05 | 382,476 |
| 2021-05-14 | $66.43 | $66.98 | $66.25 | $66.75 | $64.19 | 336,805 |
| 2021-05-13 | $65.44 | $66.75 | $65.34 | $66.24 | $63.70 | 509,222 |
| 2021-05-12 | $67.37 | $67.66 | $65.57 | $65.57 | $63.05 | 933,327 |
| 2021-05-11 | $66.88 | $67.91 | $66.25 | $67.36 | $64.78 | 1,184,661 |
| 2021-05-10 | $67.79 | $68.97 | $67.18 | $67.42 | $64.83 | 820,573 |
| 2021-05-07 | $66.65 | $67.99 | $66.65 | $67.79 | $65.19 | 677,306 |
| 2021-05-06 | $67.27 | $67.59 | $66.36 | $66.94 | $64.37 | 1,019,666 |
| 2021-05-05 | $68.04 | $68.72 | $66.26 | $66.84 | $64.28 | 1,090,600 |
| 2021-05-04 | $68.12 | $68.62 | $67.68 | $68.34 | $65.72 | 1,622,335 |
| 2021-05-03 | $69.20 | $69.34 | $67.89 | $67.92 | $65.31 | 2,736,961 |
| 2021-04-30 | $68.30 | $68.73 | $67.62 | $68.54 | $65.91 | 2,728,256 |
| 2021-04-29 | $68.25 | $68.34 | $67.08 | $68.32 | $65.70 | 1,453,807 |
| 2021-04-28 | $68.14 | $68.47 | $67.02 | $68.16 | $65.55 | 1,036,732 |
| 2021-04-27 | $68.43 | $68.43 | $67.19 | $67.98 | $65.37 | 647,437 |
| 2021-04-26 | $67.43 | $68.70 | $67.43 | $68.19 | $65.57 | 1,336,067 |
| 2021-04-23 | $67.52 | $67.61 | $66.43 | $67.03 | $64.46 | 775,798 |
| 2021-04-22 | $68.39 | $68.81 | $67.10 | $67.38 | $64.80 | 909,169 |
| 2021-04-21 | $68.00 | $68.80 | $67.78 | $68.32 | $65.70 | 2,131,413 |
| 2021-04-20 | $67.65 | $68.55 | $67.65 | $68.00 | $65.39 | 1,075,902 |
| 2021-04-19 | $67.74 | $68.00 | $67.04 | $67.98 | $65.37 | 747,882 |
| 2021-04-16 | $67.48 | $67.78 | $67.02 | $67.44 | $64.85 | 711,714 |
| 2021-04-15 | $67.75 | $68.20 | $66.55 | $67.10 | $64.53 | 805,933 |
| 2021-04-14 | $67.53 | $68.42 | $67.34 | $67.53 | $64.94 | 663,570 |
| 2021-04-13 | $67.40 | $67.53 | $66.98 | $67.33 | $64.75 | 593,254 |
| 2021-04-12 | $67.74 | $67.74 | $66.57 | $67.46 | $64.87 | 940,649 |
| 2021-04-09 | $66.76 | $67.03 | $66.49 | $66.78 | $64.22 | 481,645 |
| 2021-04-08 | $66.49 | $67.21 | $66.30 | $66.80 | $64.24 | 614,932 |
| 2021-04-07 | $67.19 | $67.67 | $66.18 | $67.17 | $64.59 | 657,896 |
| 2021-04-06 | $66.46 | $67.92 | $66.46 | $67.00 | $64.43 | 1,007,482 |
| 2021-04-05 | $67.91 | $67.91 | $65.57 | $66.67 | $64.11 | 780,835 |
| 2021-04-01 | $65.68 | $67.28 | $65.39 | $67.28 | $64.70 | 741,357 |
| 2021-03-31 | $67.10 | $67.11 | $65.60 | $65.63 | $63.11 | 728,357 |
| 2021-03-30 | $67.25 | $67.79 | $67.02 | $67.39 | $64.80 | 624,540 |
| 2021-03-29 | $68.08 | $68.55 | $67.09 | $67.94 | $64.85 | 1,401,947 |
| 2021-03-26 | $66.56 | $68.18 | $66.56 | $68.00 | $64.91 | 2,463,604 |
| 2021-03-25 | $65.30 | $66.67 | $64.16 | $66.18 | $63.17 | 674,637 |
| 2021-03-24 | $65.13 | $66.74 | $65.13 | $65.52 | $62.54 | 750,034 |
| 2021-03-23 | $65.06 | $66.10 | $64.72 | $65.01 | $62.06 | 622,216 |
| 2021-03-22 | $66.20 | $66.74 | $65.18 | $65.51 | $62.53 | 603,374 |
| 2021-03-19 | $68.40 | $68.50 | $66.48 | $66.64 | $63.61 | 1,330,032 |
| 2021-03-18 | $68.13 | $69.43 | $67.83 | $68.22 | $65.12 | 2,272,502 |
| 2021-03-17 | $67.73 | $68.24 | $66.84 | $68.00 | $64.91 | 960,679 |
| 2021-03-16 | $68.71 | $68.73 | $67.06 | $67.62 | $64.55 | 995,311 |
| 2021-03-15 | $69.09 | $69.98 | $67.62 | $68.90 | $65.77 | 1,423,827 |
| 2021-03-12 | $68.89 | $70.54 | $68.46 | $69.05 | $65.91 | 1,643,186 |
| 2021-03-11 | $68.52 | $69.01 | $67.96 | $68.46 | $65.35 | 1,260,850 |
| 2021-03-10 | $68.28 | $69.11 | $67.55 | $68.83 | $65.70 | 882,638 |
| 2021-03-09 | $68.40 | $68.95 | $67.48 | $67.95 | $64.86 | 2,658,124 |
| 2021-03-08 | $65.55 | $68.84 | $64.97 | $68.36 | $65.25 | 1,905,191 |
| 2021-03-05 | $64.85 | $65.46 | $62.98 | $64.52 | $61.59 | 751,684 |
| 2021-03-04 | $65.71 | $66.59 | $63.43 | $64.26 | $61.34 | 951,112 |
| 2021-03-03 | $63.90 | $66.10 | $63.82 | $65.63 | $62.65 | 817,704 |
| 2021-03-02 | $64.45 | $64.56 | $63.38 | $63.86 | $60.96 | 913,398 |
| 2021-03-01 | $64.70 | $65.28 | $63.75 | $64.53 | $61.60 | 925,014 |
| 2021-02-26 | $64.71 | $65.03 | $63.03 | $63.46 | $60.58 | 2,531,504 |
| 2021-02-25 | $65.64 | $66.38 | $64.50 | $64.70 | $61.76 | 3,112,719 |
| 2021-02-24 | $63.61 | $65.73 | $63.12 | $65.64 | $62.66 | 1,534,407 |
| 2021-02-23 | $60.32 | $63.44 | $60.05 | $63.41 | $60.53 | 1,385,360 |
| 2021-02-22 | $58.02 | $60.21 | $57.76 | $59.91 | $57.19 | 610,278 |
| 2021-02-19 | $58.14 | $59.12 | $57.35 | $57.98 | $55.35 | 1,156,142 |
| 2021-02-18 | $58.91 | $59.12 | $57.72 | $57.85 | $55.22 | 786,345 |
| 2021-02-17 | $59.33 | $59.61 | $58.78 | $59.22 | $56.53 | 588,717 |
| 2021-02-16 | $60.70 | $60.89 | $59.20 | $59.52 | $56.82 | 1,400,723 |
| 2021-02-12 | $60.72 | $61.07 | $59.60 | $60.29 | $57.55 | 677,815 |
| 2021-02-11 | $60.79 | $61.22 | $60.13 | $60.93 | $58.16 | 838,253 |
| 2021-02-10 | $61.57 | $62.01 | $60.30 | $60.83 | $58.07 | 973,220 |
| 2021-02-09 | $60.35 | $61.29 | $60.18 | $61.04 | $58.27 | 733,917 |
| 2021-02-08 | $59.35 | $60.08 | $58.91 | $59.91 | $57.19 | 1,521,840 |
| 2021-02-05 | $58.93 | $59.22 | $58.45 | $59.09 | $56.40 | 1,494,856 |
| 2021-02-04 | $58.54 | $59.37 | $57.95 | $58.41 | $55.76 | 1,267,170 |
| 2021-02-03 | $57.28 | $59.00 | $57.28 | $58.38 | $55.73 | 1,328,815 |
| 2021-02-02 | $56.75 | $57.86 | $55.80 | $57.52 | $54.91 | 1,012,364 |
| 2021-02-01 | $56.94 | $56.99 | $55.72 | $56.75 | $54.17 | 1,522,576 |
| 2021-01-29 | $56.43 | $58.23 | $55.89 | $56.63 | $54.06 | 2,044,809 |
| 2021-01-28 | $56.65 | $57.62 | $56.29 | $56.72 | $54.14 | 2,061,586 |
| 2021-01-27 | $57.82 | $58.59 | $55.94 | $56.50 | $53.93 | 1,656,470 |
| 2021-01-26 | $58.18 | $59.52 | $58.09 | $58.37 | $55.72 | 1,249,885 |
| 2021-01-25 | $58.72 | $58.99 | $57.88 | $57.97 | $55.34 | 1,483,834 |
| 2021-01-22 | $58.86 | $58.92 | $57.46 | $58.01 | $55.37 | 1,204,102 |
| 2021-01-21 | $60.03 | $60.42 | $58.34 | $59.41 | $56.71 | 1,225,580 |
| 2021-01-20 | $60.84 | $61.38 | $60.35 | $60.36 | $57.62 | 1,641,402 |
| 2021-01-19 | $60.83 | $61.62 | $60.19 | $60.94 | $58.17 | 1,215,886 |
| 2021-01-15 | $58.46 | $60.68 | $58.21 | $60.46 | $57.71 | 1,228,475 |
| 2021-01-14 | $58.36 | $58.83 | $57.52 | $58.59 | $55.93 | 1,347,637 |
| 2021-01-13 | $57.22 | $58.91 | $56.97 | $57.76 | $55.14 | 1,981,339 |
| 2021-01-12 | $54.70 | $56.11 | $54.59 | $56.10 | $53.55 | 1,031,076 |
| 2021-01-11 | $54.52 | $55.38 | $54.26 | $54.67 | $52.19 | 965,142 |
| 2021-01-08 | $56.08 | $56.39 | $54.93 | $55.39 | $52.87 | 1,146,583 |
| 2021-01-07 | $57.23 | $57.23 | $55.45 | $56.08 | $53.53 | 1,300,265 |
| 2021-01-06 | $56.06 | $56.92 | $55.68 | $56.64 | $54.07 | 1,554,374 |
| 2021-01-05 | $55.32 | $56.30 | $55.24 | $55.81 | $53.27 | 1,246,752 |
| 2021-01-04 | $57.44 | $57.88 | $55.06 | $55.22 | $52.71 | 734,022 |
| 2020-12-31 | $56.49 | $57.66 | $55.71 | $57.40 | $54.79 | 643,403 |
| 2020-12-30 | $55.63 | $56.69 | $55.63 | $56.62 | $54.05 | 517,668 |
| 2020-12-29 | $57.09 | $57.50 | $55.53 | $55.92 | $52.91 | 807,890 |
| 2020-12-28 | $56.68 | $57.53 | $56.46 | $57.00 | $53.93 | 481,603 |
| 2020-12-24 | $55.85 | $56.63 | $55.03 | $56.63 | $53.58 | 284,816 |
| 2020-12-23 | $56.24 | $56.89 | $55.42 | $55.62 | $52.63 | 710,124 |
| 2020-12-22 | $56.47 | $56.68 | $55.79 | $55.89 | $52.88 | 783,165 |
| 2020-12-21 | $55.31 | $56.68 | $54.90 | $56.39 | $53.36 | 1,095,372 |
| 2020-12-18 | $60.29 | $60.33 | $56.33 | $56.53 | $53.49 | 2,368,894 |
| 2020-12-17 | $60.89 | $61.01 | $59.82 | $60.18 | $56.94 | 511,199 |
| 2020-12-16 | $61.75 | $61.75 | $60.38 | $60.70 | $57.43 | 696,100 |
| 2020-12-15 | $59.75 | $61.32 | $58.77 | $61.27 | $57.97 | 1,014,973 |
| 2020-12-14 | $61.33 | $61.67 | $59.23 | $59.25 | $56.06 | 953,330 |
| 2020-12-11 | $60.58 | $61.50 | $59.88 | $60.35 | $57.10 | 745,809 |
| 2020-12-10 | $60.66 | $61.71 | $60.66 | $61.02 | $57.74 | 714,199 |
| 2020-12-09 | $61.72 | $61.96 | $60.63 | $61.30 | $58.00 | 1,203,337 |
| 2020-12-08 | $61.57 | $62.67 | $61.40 | $61.50 | $58.19 | 1,020,105 |
| 2020-12-07 | $63.43 | $63.58 | $61.71 | $62.06 | $58.72 | 1,263,690 |
| 2020-12-04 | $62.82 | $64.08 | $62.42 | $63.68 | $60.25 | 887,579 |
| 2020-12-03 | $61.90 | $62.74 | $61.65 | $62.14 | $58.80 | 626,878 |
| 2020-12-02 | $61.73 | $62.28 | $61.35 | $61.75 | $58.43 | 951,824 |
| 2020-12-01 | $62.07 | $62.86 | $61.57 | $61.74 | $58.42 | 729,794 |
| 2020-11-30 | $62.69 | $63.05 | $60.95 | $61.16 | $57.87 | 580,714 |
| 2020-11-27 | $63.37 | $63.49 | $62.31 | $63.10 | $59.71 | 157,870 |
| 2020-11-25 | $64.29 | $64.50 | $63.12 | $63.35 | $59.94 | 687,112 |
| 2020-11-24 | $64.63 | $65.45 | $63.54 | $64.31 | $60.85 | 2,928,382 |
| 2020-11-23 | $63.87 | $64.51 | $63.25 | $63.51 | $60.09 | 2,075,867 |
| 2020-11-20 | $62.64 | $63.28 | $61.96 | $63.25 | $59.85 | 831,543 |
| 2020-11-19 | $62.07 | $63.27 | $61.56 | $62.72 | $59.35 | 611,519 |
| 2020-11-18 | $64.01 | $64.24 | $62.46 | $62.56 | $59.19 | 789,796 |
| 2020-11-17 | $61.80 | $64.48 | $61.03 | $63.91 | $60.47 | 747,964 |
| 2020-11-16 | $62.00 | $63.15 | $61.56 | $62.60 | $59.23 | 1,468,812 |
| 2020-11-13 | $58.10 | $60.69 | $58.10 | $60.58 | $57.32 | 771,755 |
| 2020-11-12 | $59.30 | $60.23 | $56.81 | $57.57 | $54.47 | 1,315,642 |
| 2020-11-11 | $59.39 | $61.12 | $58.24 | $60.07 | $56.84 | 2,173,848 |
| 2020-11-10 | $55.81 | $59.75 | $55.53 | $59.35 | $56.16 | 2,732,523 |
| 2020-11-09 | $55.29 | $58.50 | $54.65 | $55.60 | $52.61 | 3,527,161 |
| 2020-11-06 | $50.34 | $50.50 | $48.06 | $48.56 | $45.95 | 595,244 |
| 2020-11-05 | $50.00 | $50.41 | $49.47 | $50.04 | $47.35 | 482,850 |
| 2020-11-04 | $50.47 | $51.39 | $49.73 | $49.84 | $47.16 | 1,071,939 |
| 2020-11-03 | $49.66 | $50.75 | $49.07 | $50.46 | $47.75 | 973,066 |
| 2020-11-02 | $47.71 | $49.02 | $47.01 | $48.95 | $46.32 | 1,154,659 |
| 2020-10-30 | $46.88 | $47.59 | $46.42 | $47.08 | $44.55 | 1,269,990 |
| 2020-10-29 | $46.51 | $47.35 | $45.28 | $47.04 | $44.51 | 1,279,646 |
| 2020-10-28 | $46.74 | $47.47 | $46.29 | $46.46 | $43.96 | 2,541,481 |
| 2020-10-27 | $48.60 | $49.11 | $47.66 | $47.71 | $45.14 | 1,213,777 |
| 2020-10-26 | $49.65 | $49.92 | $48.50 | $48.78 | $46.16 | 1,849,934 |
| 2020-10-23 | $49.86 | $50.54 | $49.83 | $50.21 | $47.51 | 612,924 |
| 2020-10-22 | $49.21 | $49.88 | $49.11 | $49.62 | $46.95 | 690,431 |
| 2020-10-21 | $49.12 | $49.38 | $48.61 | $49.20 | $46.55 | 708,391 |
| 2020-10-20 | $50.35 | $50.61 | $49.34 | $49.37 | $46.71 | 740,750 |
| 2020-10-19 | $50.12 | $50.66 | $49.47 | $49.53 | $46.87 | 1,318,269 |
| 2020-10-16 | $52.39 | $52.39 | $51.00 | $51.02 | $48.28 | 640,664 |
| 2020-10-15 | $52.20 | $52.95 | $52.16 | $52.66 | $49.83 | 683,049 |
| 2020-10-14 | $52.40 | $53.01 | $52.15 | $52.63 | $49.80 | 1,171,917 |
| 2020-10-13 | $53.69 | $53.95 | $52.16 | $52.68 | $49.85 | 700,986 |
| 2020-10-12 | $53.94 | $54.38 | $53.42 | $54.16 | $51.25 | 535,183 |
| 2020-10-09 | $54.79 | $54.86 | $53.29 | $53.94 | $51.04 | 532,562 |
| 2020-10-08 | $53.68 | $54.41 | $53.52 | $54.27 | $51.35 | 1,184,701 |
| 2020-10-07 | $54.17 | $54.24 | $52.83 | $53.21 | $50.35 | 934,175 |
| 2020-10-06 | $54.02 | $54.40 | $53.34 | $53.81 | $50.92 | 887,030 |
| 2020-10-05 | $54.45 | $54.68 | $53.35 | $53.89 | $50.99 | 979,421 |
| 2020-10-02 | $51.81 | $54.09 | $51.80 | $53.92 | $51.02 | 942,897 |
| 2020-10-01 | $52.03 | $52.74 | $51.81 | $52.73 | $49.89 | 1,255,417 |
| 2020-09-30 | $52.11 | $53.06 | $51.56 | $51.96 | $49.16 | 1,140,896 |
| 2020-09-29 | $52.64 | $52.81 | $51.04 | $51.76 | $48.98 | 742,304 |
| 2020-09-28 | $53.15 | $54.17 | $52.98 | $53.42 | $50.06 | 894,065 |
| 2020-09-25 | $51.45 | $52.50 | $51.20 | $52.17 | $48.89 | 1,192,987 |
| 2020-09-24 | $51.84 | $52.50 | $51.35 | $51.82 | $48.56 | 906,545 |
| 2020-09-23 | $53.06 | $53.73 | $51.72 | $51.74 | $48.49 | 1,179,305 |
| 2020-09-22 | $52.81 | $53.96 | $52.81 | $53.38 | $50.03 | 991,841 |
| 2020-09-21 | $53.15 | $53.53 | $51.41 | $52.65 | $49.34 | 1,030,702 |
| 2020-09-18 | $56.39 | $56.39 | $54.09 | $54.15 | $50.75 | 1,652,214 |
| 2020-09-17 | $56.55 | $56.81 | $55.57 | $56.22 | $52.69 | 693,110 |
| 2020-09-16 | $57.76 | $57.77 | $56.87 | $57.18 | $53.59 | 695,869 |
| 2020-09-15 | $56.53 | $58.35 | $56.53 | $57.50 | $53.89 | 569,236 |
| 2020-09-14 | $55.46 | $56.73 | $55.27 | $56.32 | $52.78 | 491,146 |
| 2020-09-11 | $55.85 | $55.85 | $54.96 | $55.02 | $51.56 | 606,869 |
| 2020-09-10 | $56.16 | $56.40 | $55.39 | $55.70 | $52.20 | 752,317 |
| 2020-09-09 | $56.79 | $57.34 | $55.74 | $56.27 | $52.73 | 605,658 |
| 2020-09-08 | $57.46 | $57.46 | $56.10 | $56.43 | $52.88 | 592,802 |
| 2020-09-04 | $58.18 | $58.58 | $56.75 | $57.90 | $54.26 | 443,263 |
| 2020-09-03 | $58.03 | $60.16 | $57.63 | $57.89 | $54.25 | 511,634 |
| 2020-09-02 | $57.08 | $57.77 | $56.54 | $57.73 | $54.10 | 668,441 |
| 2020-09-01 | $57.95 | $58.16 | $56.77 | $57.01 | $53.43 | 541,507 |
| 2020-08-31 | $59.73 | $59.82 | $58.20 | $58.52 | $54.84 | 1,019,122 |
| 2020-08-28 | $60.20 | $60.20 | $59.16 | $59.90 | $56.14 | 421,751 |
| 2020-08-27 | $58.25 | $60.53 | $58.25 | $60.08 | $56.30 | 680,429 |
| 2020-08-26 | $58.74 | $58.77 | $57.58 | $57.96 | $54.32 | 312,733 |
| 2020-08-25 | $58.23 | $58.81 | $57.82 | $58.78 | $55.09 | 374,109 |
| 2020-08-24 | $57.01 | $58.44 | $56.04 | $58.15 | $54.50 | 546,246 |
| 2020-08-21 | $56.74 | $57.07 | $56.27 | $56.92 | $53.34 | 1,051,295 |
| 2020-08-20 | $55.96 | $56.92 | $55.77 | $56.60 | $53.04 | 618,879 |
| 2020-08-19 | $57.37 | $57.37 | $56.11 | $56.51 | $52.96 | 406,684 |
| 2020-08-18 | $58.55 | $58.55 | $56.87 | $57.36 | $53.75 | 486,465 |
| 2020-08-17 | $58.17 | $58.84 | $57.75 | $58.63 | $54.95 | 767,335 |
| 2020-08-14 | $57.46 | $58.77 | $57.46 | $58.13 | $54.48 | 545,067 |
| 2020-08-13 | $58.69 | $59.04 | $57.70 | $57.82 | $54.19 | 598,974 |
| 2020-08-12 | $59.70 | $59.91 | $57.47 | $59.01 | $55.30 | 516,794 |
| 2020-08-11 | $60.03 | $60.67 | $59.14 | $59.24 | $55.52 | 620,142 |
| 2020-08-10 | $58.63 | $59.98 | $58.48 | $59.14 | $55.42 | 467,895 |
| 2020-08-07 | $57.09 | $58.57 | $56.80 | $58.55 | $54.87 | 447,443 |
| 2020-08-06 | $56.94 | $57.95 | $56.94 | $57.42 | $53.81 | 393,853 |
| 2020-08-05 | $58.13 | $58.36 | $56.86 | $57.14 | $53.55 | 877,647 |
| 2020-08-04 | $56.75 | $58.16 | $56.55 | $57.82 | $54.19 | 384,763 |
| 2020-08-03 | $58.16 | $58.21 | $56.37 | $57.02 | $53.44 | 551,504 |
| 2020-07-31 | $58.14 | $58.37 | $56.83 | $58.27 | $54.61 | 808,893 |
| 2020-07-30 | $57.55 | $58.71 | $56.94 | $58.18 | $54.52 | 1,204,584 |
| 2020-07-29 | $58.35 | $58.90 | $57.73 | $58.74 | $55.05 | 1,074,812 |
| 2020-07-28 | $56.53 | $58.31 | $56.49 | $57.87 | $54.23 | 391,085 |
| 2020-07-27 | $56.03 | $56.85 | $54.86 | $56.77 | $53.20 | 699,041 |
| 2020-07-24 | $57.58 | $57.75 | $56.44 | $56.49 | $52.94 | 898,143 |
| 2020-07-23 | $57.69 | $58.49 | $57.10 | $57.61 | $53.99 | 1,004,093 |
| 2020-07-22 | $56.47 | $58.40 | $56.47 | $58.21 | $54.55 | 349,601 |
| 2020-07-21 | $57.12 | $58.14 | $56.83 | $56.97 | $53.39 | 595,943 |
| 2020-07-20 | $56.25 | $57.23 | $55.65 | $56.49 | $52.94 | 741,806 |
| 2020-07-17 | $57.62 | $58.10 | $57.06 | $57.72 | $54.09 | 746,113 |
| 2020-07-16 | $57.71 | $58.08 | $56.78 | $57.41 | $53.80 | 1,094,380 |
| 2020-07-15 | $59.00 | $59.29 | $57.56 | $58.18 | $54.52 | 1,236,609 |
| 2020-07-14 | $57.65 | $58.59 | $57.19 | $57.82 | $54.19 | 461,191 |
| 2020-07-13 | $58.37 | $59.32 | $57.20 | $57.93 | $54.29 | 523,967 |
| 2020-07-10 | $57.02 | $58.29 | $57.02 | $57.88 | $54.24 | 502,386 |
| 2020-07-09 | $57.47 | $57.92 | $56.00 | $57.04 | $53.45 | 407,836 |
| 2020-07-08 | $57.78 | $58.67 | $57.44 | $57.78 | $54.15 | 603,004 |
| 2020-07-07 | $59.95 | $60.06 | $57.74 | $57.77 | $54.14 | 1,365,226 |
| 2020-07-06 | $61.28 | $61.64 | $60.47 | $60.98 | $57.15 | 732,927 |
| 2020-07-02 | $60.50 | $60.87 | $59.47 | $59.61 | $55.86 | 968,353 |
| 2020-07-01 | $59.08 | $60.33 | $58.78 | $59.10 | $55.39 | 514,946 |
| 2020-06-30 | $58.73 | $59.50 | $58.08 | $58.70 | $55.01 | 854,017 |
| 2020-06-29 | $58.73 | $59.21 | $57.40 | $58.63 | $54.95 | 613,379 |
| 2020-06-26 | $58.62 | $59.68 | $57.87 | $58.41 | $54.29 | 1,712,305 |
| 2020-06-25 | $58.35 | $59.19 | $57.31 | $59.04 | $54.88 | 1,749,984 |
| 2020-06-24 | $60.79 | $60.99 | $57.23 | $58.89 | $54.74 | 1,434,987 |
| 2020-06-23 | $63.40 | $63.62 | $61.69 | $62.11 | $57.73 | 867,679 |
| 2020-06-22 | $62.19 | $62.55 | $60.83 | $62.42 | $58.02 | 1,039,246 |
| 2020-06-19 | $65.68 | $65.75 | $62.45 | $62.53 | $58.12 | 3,958,295 |
| 2020-06-18 | $63.36 | $64.91 | $63.12 | $64.85 | $60.28 | 1,335,325 |
| 2020-06-17 | $66.59 | $66.69 | $64.06 | $64.46 | $59.91 | 658,024 |
| 2020-06-16 | $66.09 | $67.31 | $65.01 | $66.10 | $61.44 | 724,052 |
| 2020-06-15 | $60.46 | $63.58 | $60.46 | $63.09 | $58.64 | 1,099,881 |
| 2020-06-12 | $63.23 | $63.23 | $60.65 | $63.20 | $58.74 | 755,616 |
| 2020-06-11 | $60.81 | $62.35 | $60.44 | $60.50 | $56.23 | 745,294 |
| 2020-06-10 | $67.00 | $67.00 | $63.96 | $64.42 | $59.88 | 1,039,439 |
| 2020-06-09 | $67.12 | $68.21 | $66.30 | $67.58 | $62.81 | 1,182,263 |
| 2020-06-08 | $67.39 | $69.25 | $67.39 | $68.88 | $64.02 | 890,864 |
| 2020-06-05 | $67.67 | $69.99 | $65.72 | $66.17 | $61.50 | 992,374 |
| 2020-06-04 | $62.89 | $64.37 | $61.16 | $64.14 | $59.62 | 853,353 |
| 2020-06-03 | $60.57 | $63.84 | $60.08 | $63.43 | $58.96 | 973,532 |
| 2020-06-02 | $59.28 | $59.84 | $58.81 | $59.53 | $55.33 | 833,484 |
| 2020-06-01 | $57.16 | $59.02 | $56.74 | $58.53 | $54.40 | 652,488 |
| 2020-05-29 | $57.99 | $58.18 | $56.75 | $57.12 | $53.09 | 1,636,981 |
| 2020-05-28 | $59.56 | $59.56 | $57.79 | $58.72 | $54.58 | 1,422,745 |
| 2020-05-27 | $60.08 | $60.24 | $57.83 | $58.74 | $54.60 | 935,674 |
| 2020-05-26 | $56.74 | $58.35 | $56.08 | $58.34 | $54.22 | 1,930,292 |
| 2020-05-22 | $55.95 | $56.19 | $54.00 | $54.26 | $50.43 | 1,052,711 |
| 2020-05-21 | $55.05 | $56.34 | $54.95 | $55.97 | $52.02 | 1,097,377 |
| 2020-05-20 | $54.66 | $55.58 | $54.00 | $55.36 | $51.45 | 994,606 |
| 2020-05-19 | $54.97 | $55.16 | $53.80 | $53.86 | $50.06 | 895,182 |
| 2020-05-18 | $53.82 | $55.77 | $53.72 | $55.25 | $51.35 | 1,243,749 |
| 2020-05-15 | $52.60 | $53.02 | $50.05 | $51.49 | $47.86 | 1,020,661 |
| 2020-05-14 | $53.06 | $53.32 | $51.07 | $53.23 | $49.48 | 1,649,759 |
| 2020-05-13 | $54.49 | $54.81 | $52.79 | $54.10 | $50.28 | 1,559,307 |
| 2020-05-12 | $59.11 | $59.27 | $54.87 | $54.97 | $51.09 | 1,339,714 |
| 2020-05-11 | $59.53 | $60.20 | $58.68 | $58.99 | $54.83 | 732,237 |
| 2020-05-08 | $61.24 | $62.60 | $60.36 | $60.50 | $56.23 | 592,374 |
| 2020-05-07 | $59.32 | $60.77 | $59.09 | $59.93 | $55.70 | 829,307 |
| 2020-05-06 | $59.87 | $60.15 | $58.37 | $58.42 | $54.30 | 795,179 |
| 2020-05-05 | $59.17 | $60.52 | $59.17 | $59.75 | $55.54 | 376,191 |
| 2020-05-04 | $59.23 | $59.85 | $57.73 | $58.50 | $54.37 | 717,949 |
| 2020-05-01 | $60.57 | $61.51 | $59.69 | $60.13 | $55.89 | 672,798 |
| 2020-04-30 | $64.11 | $64.11 | $60.54 | $62.26 | $57.87 | 1,400,852 |
| 2020-04-29 | $63.76 | $65.64 | $62.71 | $64.40 | $59.86 | 1,180,972 |
| 2020-04-28 | $63.88 | $64.04 | $62.24 | $62.55 | $58.14 | 818,053 |
| 2020-04-27 | $62.52 | $63.42 | $61.97 | $62.26 | $57.87 | 735,864 |
| 2020-04-24 | $62.47 | $62.81 | $61.55 | $61.81 | $57.45 | 1,583,977 |
| 2020-04-23 | $61.47 | $62.44 | $60.81 | $61.75 | $57.39 | 720,327 |
| 2020-04-22 | $62.05 | $62.19 | $60.37 | $61.16 | $56.85 | 1,128,481 |
| 2020-04-21 | $59.47 | $61.40 | $59.34 | $60.56 | $56.29 | 792,414 |
| 2020-04-20 | $62.99 | $63.43 | $61.12 | $61.25 | $56.93 | 730,341 |
| 2020-04-17 | $63.67 | $64.94 | $63.25 | $64.32 | $59.78 | 529,562 |
| 2020-04-16 | $63.70 | $63.84 | $61.41 | $61.86 | $57.50 | 893,935 |
| 2020-04-15 | $63.85 | $64.56 | $62.26 | $63.37 | $58.90 | 584,532 |
| 2020-04-14 | $65.70 | $66.51 | $64.73 | $66.06 | $61.40 | 753,750 |
| 2020-04-13 | $65.74 | $65.74 | $62.77 | $63.87 | $59.36 | 570,972 |
| 2020-04-09 | $64.70 | $66.90 | $64.55 | $66.05 | $61.39 | 1,098,561 |
| 2020-04-08 | $62.31 | $63.67 | $60.41 | $63.20 | $58.74 | 922,598 |
| 2020-04-07 | $61.57 | $63.76 | $60.61 | $60.97 | $56.67 | 970,539 |
| 2020-04-06 | $60.15 | $62.42 | $58.19 | $59.35 | $55.16 | 1,693,958 |
| 2020-04-03 | $58.62 | $60.41 | $57.27 | $58.40 | $54.28 | 1,187,926 |
| 2020-04-02 | $59.11 | $61.12 | $58.08 | $59.58 | $55.38 | 1,586,212 |
| 2020-04-01 | $61.67 | $62.00 | $58.29 | $60.19 | $55.94 | 2,822,461 |
| 2020-03-31 | $63.16 | $64.20 | $61.57 | $63.70 | $59.21 | 2,106,987 |
| 2020-03-30 | $62.29 | $64.02 | $60.03 | $63.56 | $59.08 | 1,346,147 |
| 2020-03-27 | $57.16 | $63.31 | $56.45 | $62.17 | $57.35 | 2,524,813 |
| 2020-03-26 | $56.95 | $60.00 | $56.76 | $59.44 | $54.83 | 1,272,611 |
| 2020-03-25 | $53.68 | $59.19 | $51.66 | $56.34 | $51.97 | 692,000 |
| 2020-03-24 | $51.97 | $53.69 | $50.21 | $53.69 | $49.52 | 934,705 |
| 2020-03-23 | $50.62 | $50.62 | $45.96 | $49.01 | $45.21 | 1,606,054 |
| 2020-03-20 | $54.63 | $55.61 | $49.15 | $51.23 | $47.26 | 1,852,577 |
| 2020-03-19 | $54.37 | $57.73 | $52.44 | $54.46 | $50.24 | 1,373,615 |
| 2020-03-18 | $56.24 | $58.29 | $51.28 | $54.83 | $50.58 | 1,601,982 |
| 2020-03-17 | $57.88 | $60.67 | $55.49 | $60.22 | $55.55 | 1,074,949 |
| 2020-03-16 | $61.40 | $62.18 | $56.14 | $56.23 | $51.87 | 1,591,139 |
| 2020-03-13 | $62.50 | $68.99 | $60.16 | $68.99 | $63.64 | 1,583,444 |
| 2020-03-12 | $59.65 | $64.31 | $59.13 | $59.34 | $54.74 | 1,291,116 |
| 2020-03-11 | $69.49 | $69.64 | $65.31 | $66.14 | $61.01 | 913,079 |
| 2020-03-10 | $69.84 | $71.81 | $66.66 | $71.72 | $66.16 | 901,283 |
| 2020-03-09 | $70.50 | $71.39 | $67.69 | $67.89 | $62.62 | 936,112 |
| 2020-03-06 | $74.77 | $75.63 | $71.83 | $74.57 | $68.78 | 880,018 |
| 2020-03-05 | $76.82 | $77.89 | $76.29 | $77.44 | $71.43 | 465,240 |
| 2020-03-04 | $76.50 | $78.70 | $76.24 | $78.68 | $72.58 | 597,193 |
| 2020-03-03 | $76.31 | $78.23 | $74.91 | $75.23 | $69.39 | 901,646 |
| 2020-03-02 | $72.88 | $76.17 | $72.29 | $76.11 | $70.21 | 1,342,368 |
| 2020-02-28 | $73.17 | $73.81 | $70.07 | $72.69 | $67.05 | 2,443,676 |
| 2020-02-27 | $77.29 | $78.45 | $74.67 | $74.67 | $68.88 | 898,196 |
| 2020-02-26 | $82.44 | $82.64 | $79.34 | $79.39 | $73.23 | 913,798 |
| 2020-02-25 | $84.94 | $85.13 | $81.74 | $82.21 | $75.83 | 674,754 |
| 2020-02-24 | $85.06 | $85.79 | $84.63 | $84.93 | $78.34 | 1,167,850 |
| 2020-02-21 | $86.88 | $87.02 | $85.94 | $86.35 | $79.65 | 755,645 |
| 2020-02-20 | $86.13 | $87.15 | $86.00 | $87.12 | $80.36 | 788,676 |
| 2020-02-19 | $86.70 | $87.16 | $86.26 | $86.26 | $79.57 | 3,021,777 |
| 2020-02-18 | $88.32 | $88.38 | $87.36 | $88.12 | $81.28 | 346,499 |
| 2020-02-14 | $88.06 | $88.28 | $87.59 | $88.28 | $81.43 | 404,990 |
| 2020-02-13 | $86.89 | $87.89 | $86.89 | $87.77 | $80.96 | 424,983 |
| 2020-02-12 | $86.80 | $87.43 | $86.48 | $86.91 | $80.17 | 369,344 |
| 2020-02-11 | $86.59 | $87.12 | $86.40 | $86.59 | $79.87 | 426,287 |
| 2020-02-10 | $85.50 | $86.39 | $85.31 | $86.39 | $79.69 | 687,322 |
| 2020-02-07 | $84.83 | $85.48 | $84.39 | $85.25 | $78.64 | 340,757 |
| 2020-02-06 | $85.32 | $85.69 | $84.57 | $84.65 | $78.08 | 411,714 |
| 2020-02-05 | $84.46 | $86.04 | $84.39 | $85.04 | $78.44 | 558,277 |
| 2020-02-04 | $85.50 | $88.99 | $83.91 | $84.17 | $77.64 | 937,753 |
| 2020-02-03 | $82.88 | $84.50 | $82.88 | $84.15 | $77.62 | 843,787 |
| 2020-01-31 | $83.75 | $84.19 | $82.21 | $82.57 | $76.16 | 469,113 |
| 2020-01-30 | $81.83 | $83.96 | $81.70 | $83.88 | $77.37 | 957,760 |
| 2020-01-29 | $82.19 | $82.54 | $81.70 | $82.27 | $75.89 | 277,979 |
| 2020-01-28 | $81.87 | $82.57 | $81.60 | $82.12 | $75.75 | 495,521 |
| 2020-01-27 | $81.65 | $82.31 | $81.49 | $81.70 | $75.36 | 641,396 |
| 2020-01-24 | $83.43 | $83.53 | $82.05 | $82.35 | $75.96 | 424,809 |
| 2020-01-23 | $81.86 | $83.55 | $81.55 | $83.33 | $76.87 | 668,076 |
| 2020-01-22 | $83.00 | $83.50 | $81.69 | $81.80 | $75.45 | 762,177 |
| 2020-01-21 | $82.34 | $83.11 | $82.28 | $82.82 | $76.39 | 956,785 |
| 2020-01-17 | $82.07 | $82.79 | $81.98 | $82.30 | $75.92 | 270,076 |
| 2020-01-16 | $81.74 | $82.36 | $81.53 | $82.02 | $75.66 | 479,696 |
| 2020-01-15 | $80.94 | $82.05 | $80.94 | $81.48 | $75.16 | 492,476 |
| 2020-01-14 | $81.41 | $81.41 | $80.04 | $80.74 | $74.48 | 727,114 |
| 2020-01-13 | $81.18 | $81.77 | $80.89 | $81.36 | $75.05 | 617,346 |
| 2020-01-10 | $81.09 | $81.15 | $80.33 | $80.95 | $74.67 | 649,289 |
| 2020-01-09 | $81.53 | $81.56 | $80.85 | $80.92 | $74.64 | 365,481 |
| 2020-01-08 | $81.21 | $81.78 | $80.84 | $81.58 | $75.25 | 537,137 |
| 2020-01-07 | $82.85 | $83.19 | $80.71 | $81.20 | $74.90 | 567,920 |
| 2020-01-06 | $82.25 | $83.71 | $81.80 | $83.26 | $76.80 | 326,258 |
| 2020-01-03 | $81.97 | $83.12 | $81.92 | $83.04 | $76.60 | 494,590 |
| 2020-01-02 | $84.34 | $84.34 | $81.95 | $82.49 | $76.09 | 451,278 |
| 2019-12-31 | $83.30 | $84.08 | $83.30 | $83.90 | $77.39 | 500,358 |
| 2019-12-30 | $82.90 | $83.41 | $82.59 | $83.25 | $76.79 | 265,877 |
| 2019-12-27 | $83.47 | $83.68 | $82.99 | $83.58 | $76.65 | 334,313 |
| 2019-12-26 | $82.77 | $83.16 | $82.33 | $83.14 | $76.25 | 198,570 |
| 2019-12-24 | $82.78 | $83.23 | $82.53 | $82.53 | $75.69 | 93,225 |
| 2019-12-23 | $83.12 | $83.21 | $82.46 | $82.69 | $75.83 | 399,966 |
| 2019-12-20 | $82.83 | $83.64 | $82.41 | $82.77 | $75.91 | 2,863,609 |
| 2019-12-19 | $82.51 | $82.85 | $82.11 | $82.49 | $75.65 | 770,220 |
| 2019-12-18 | $82.22 | $82.94 | $81.87 | $82.49 | $75.65 | 526,017 |
| 2019-12-17 | $82.30 | $82.57 | $81.90 | $82.06 | $75.26 | 557,232 |
| 2019-12-16 | $81.84 | $82.69 | $81.43 | $81.84 | $75.05 | 754,881 |
| 2019-12-13 | $81.70 | $82.21 | $81.12 | $81.55 | $74.79 | 616,833 |
| 2019-12-12 | $83.06 | $83.79 | $81.27 | $81.65 | $74.88 | 668,280 |
| 2019-12-11 | $84.28 | $84.57 | $82.94 | $83.14 | $76.25 | 407,621 |
| 2019-12-10 | $84.75 | $85.29 | $84.00 | $84.12 | $77.14 | 931,643 |
| 2019-12-09 | $84.19 | $84.69 | $83.96 | $84.33 | $77.34 | 412,512 |
| 2019-12-06 | $84.28 | $84.81 | $83.98 | $84.22 | $77.24 | 389,257 |
| 2019-12-05 | $83.91 | $84.28 | $83.59 | $83.97 | $77.01 | 288,486 |
| 2019-12-04 | $83.98 | $85.19 | $83.77 | $83.88 | $76.92 | 889,804 |
| 2019-12-03 | $82.50 | $84.07 | $82.50 | $84.00 | $77.03 | 396,579 |
| 2019-12-02 | $83.05 | $83.35 | $82.37 | $82.74 | $75.88 | 631,099 |
| 2019-11-29 | $83.75 | $84.29 | $83.14 | $83.24 | $76.34 | 266,980 |
| 2019-11-27 | $82.63 | $83.77 | $82.47 | $83.75 | $76.81 | 614,532 |
| 2019-11-26 | $81.86 | $82.66 | $81.65 | $82.63 | $75.78 | 744,296 |
| 2019-11-25 | $81.59 | $82.51 | $81.41 | $81.80 | $75.02 | 443,846 |
| 2019-11-22 | $81.34 | $81.68 | $80.41 | $81.21 | $74.48 | 523,028 |
| 2019-11-21 | $82.48 | $82.48 | $80.84 | $80.99 | $74.27 | 705,661 |
| 2019-11-20 | $82.91 | $83.18 | $82.13 | $82.53 | $75.69 | 521,735 |
| 2019-11-19 | $83.10 | $83.22 | $82.67 | $82.90 | $76.03 | 446,863 |
| 2019-11-18 | $82.89 | $83.16 | $82.64 | $82.67 | $75.81 | 458,073 |
| 2019-11-15 | $83.13 | $83.78 | $82.80 | $82.85 | $75.98 | 370,581 |
| 2019-11-14 | $82.58 | $83.01 | $82.04 | $82.98 | $76.10 | 1,011,492 |
| 2019-11-13 | $81.93 | $83.00 | $81.79 | $82.41 | $75.58 | 529,920 |
| 2019-11-12 | $83.10 | $83.59 | $81.91 | $81.98 | $75.18 | 541,298 |
| 2019-11-11 | $82.58 | $83.18 | $82.38 | $83.01 | $76.13 | 364,237 |
| 2019-11-08 | $82.56 | $83.08 | $82.14 | $82.70 | $75.84 | 500,345 |
| 2019-11-07 | $83.10 | $83.51 | $82.40 | $82.59 | $75.74 | 450,614 |
| 2019-11-06 | $83.25 | $83.92 | $82.94 | $83.17 | $76.27 | 370,565 |
| 2019-11-05 | $84.06 | $84.06 | $82.85 | $83.07 | $76.18 | 491,327 |
| 2019-11-04 | $84.64 | $84.64 | $84.01 | $84.27 | $77.28 | 374,579 |
| 2019-11-01 | $84.18 | $84.77 | $83.73 | $84.50 | $77.49 | 328,909 |
| 2019-10-31 | $84.45 | $84.63 | $83.36 | $83.93 | $76.97 | 456,758 |
| 2019-10-30 | $82.89 | $84.38 | $82.68 | $84.37 | $77.37 | 563,810 |
| 2019-10-29 | $82.11 | $82.91 | $82.03 | $82.66 | $75.81 | 888,246 |
| 2019-10-28 | $82.15 | $82.86 | $81.72 | $82.08 | $75.27 | 832,850 |
| 2019-10-25 | $81.77 | $82.30 | $80.95 | $82.08 | $75.27 | 538,802 |
| 2019-10-24 | $79.40 | $82.15 | $79.40 | $81.95 | $75.15 | 627,964 |
| 2019-10-23 | $78.90 | $79.25 | $78.31 | $79.11 | $72.55 | 338,538 |
| 2019-10-22 | $79.12 | $79.22 | $78.50 | $78.83 | $72.29 | 264,214 |
| 2019-10-21 | $78.35 | $79.10 | $78.26 | $79.00 | $72.45 | 233,297 |
| 2019-10-18 | $78.27 | $78.50 | $77.58 | $78.25 | $71.76 | 335,355 |
| 2019-10-17 | $77.98 | $78.57 | $77.81 | $78.23 | $71.74 | 272,901 |
| 2019-10-16 | $77.49 | $78.19 | $77.15 | $77.98 | $71.51 | 380,642 |
| 2019-10-15 | $77.53 | $77.95 | $77.30 | $77.81 | $71.36 | 390,148 |
| 2019-10-14 | $78.03 | $78.09 | $77.22 | $77.70 | $71.26 | 267,992 |
| 2019-10-11 | $77.55 | $78.53 | $77.22 | $78.09 | $71.61 | 641,354 |
| 2019-10-10 | $77.24 | $77.50 | $76.83 | $77.10 | $70.71 | 670,833 |
| 2019-10-09 | $77.47 | $77.63 | $76.72 | $77.33 | $70.92 | 332,515 |
| 2019-10-08 | $77.25 | $77.61 | $76.73 | $77.08 | $70.69 | 275,348 |
| 2019-10-07 | $77.51 | $78.36 | $77.49 | $77.65 | $71.21 | 375,224 |
| 2019-10-04 | $77.10 | $77.98 | $77.10 | $77.88 | $71.42 | 597,083 |
| 2019-10-03 | $76.29 | $77.02 | $75.88 | $76.74 | $70.38 | 911,361 |
| 2019-10-02 | $77.07 | $77.07 | $75.98 | $76.35 | $70.02 | 334,120 |
| 2019-10-01 | $77.81 | $78.09 | $76.50 | $77.25 | $70.84 | 322,474 |
| 2019-09-30 | $77.60 | $78.30 | $77.38 | $77.89 | $71.43 | 567,568 |
| 2019-09-27 | $78.51 | $78.64 | $76.88 | $77.55 | $71.12 | 509,729 |
| 2019-09-26 | $78.64 | $79.00 | $78.21 | $78.76 | $71.78 | 391,612 |
| 2019-09-25 | $77.69 | $78.60 | $77.67 | $78.31 | $71.37 | 362,342 |
| 2019-09-24 | $79.00 | $79.34 | $77.64 | $77.85 | $70.95 | 507,086 |
| 2019-09-23 | $78.35 | $79.53 | $78.06 | $78.85 | $71.86 | 603,352 |
| 2019-09-20 | $77.73 | $78.63 | $77.21 | $78.60 | $71.63 | 3,837,686 |
| 2019-09-19 | $78.00 | $78.02 | $77.48 | $77.63 | $70.75 | 413,927 |
| 2019-09-18 | $77.84 | $77.87 | $77.09 | $77.80 | $70.91 | 535,109 |
| 2019-09-17 | $77.10 | $77.58 | $76.77 | $77.53 | $70.66 | 911,477 |
| 2019-09-16 | $76.01 | $77.01 | $75.61 | $76.97 | $70.15 | 473,377 |
| 2019-09-13 | $77.37 | $77.84 | $75.35 | $76.00 | $69.26 | 628,572 |
| 2019-09-12 | $77.85 | $78.09 | $76.84 | $77.34 | $70.49 | 588,969 |
| 2019-09-11 | $76.92 | $77.40 | $76.49 | $77.23 | $70.39 | 421,207 |
| 2019-09-10 | $76.52 | $76.95 | $75.47 | $76.95 | $70.13 | 357,547 |
| 2019-09-09 | $77.93 | $77.93 | $75.61 | $76.79 | $69.98 | 833,380 |
| 2019-09-06 | $77.93 | $78.05 | $77.39 | $77.82 | $70.92 | 360,257 |
| 2019-09-05 | $77.92 | $78.04 | $77.21 | $77.64 | $70.76 | 488,563 |
| 2019-09-04 | $77.84 | $78.28 | $77.50 | $77.90 | $71.00 | 313,237 |
| 2019-09-03 | $77.99 | $78.23 | $77.04 | $77.31 | $70.46 | 449,210 |
| 2019-08-30 | $77.51 | $78.02 | $77.27 | $77.86 | $70.96 | 230,264 |
| 2019-08-29 | $76.62 | $77.45 | $76.57 | $77.38 | $70.52 | 345,705 |
| 2019-08-28 | $76.23 | $76.83 | $76.14 | $76.32 | $69.56 | 321,675 |
| 2019-08-27 | $77.64 | $77.79 | $76.15 | $76.23 | $69.47 | 466,875 |
| 2019-08-26 | $78.10 | $78.10 | $76.55 | $77.20 | $70.36 | 371,339 |
| 2019-08-23 | $78.75 | $79.28 | $77.26 | $77.40 | $70.54 | 528,115 |
| 2019-08-22 | $78.64 | $79.02 | $78.33 | $78.93 | $71.94 | 259,773 |
| 2019-08-21 | $79.04 | $79.33 | $78.38 | $78.58 | $71.62 | 528,992 |
| 2019-08-20 | $79.67 | $79.67 | $78.65 | $78.69 | $71.72 | 426,884 |
| 2019-08-19 | $79.13 | $79.53 | $78.58 | $79.38 | $72.35 | 344,805 |
| 2019-08-16 | $77.36 | $78.80 | $77.33 | $78.57 | $71.61 | 344,240 |
| 2019-08-15 | $76.84 | $77.38 | $76.51 | $77.28 | $70.43 | 467,125 |
| 2019-08-14 | $76.94 | $77.15 | $76.09 | $76.57 | $69.78 | 697,053 |
| 2019-08-13 | $77.30 | $77.83 | $76.81 | $77.29 | $70.44 | 268,769 |
| 2019-08-12 | $77.28 | $77.70 | $76.72 | $77.35 | $70.50 | 303,915 |
| 2019-08-09 | $78.26 | $78.65 | $76.80 | $77.53 | $70.66 | 435,197 |
| 2019-08-08 | $77.30 | $78.66 | $76.96 | $78.65 | $71.68 | 541,517 |
| 2019-08-07 | $76.91 | $77.74 | $76.03 | $77.02 | $70.19 | 358,318 |
| 2019-08-06 | $76.93 | $78.06 | $76.77 | $77.34 | $70.49 | 550,522 |
| 2019-08-05 | $77.46 | $77.50 | $75.74 | $77.02 | $70.19 | 851,482 |
| 2019-08-02 | $78.07 | $78.51 | $77.75 | $78.20 | $71.27 | 440,385 |
| 2019-08-01 | $79.38 | $79.67 | $77.95 | $78.29 | $71.35 | 840,799 |
| 2019-07-31 | $79.84 | $80.66 | $79.32 | $79.46 | $72.42 | 550,438 |
| 2019-07-30 | $79.25 | $80.24 | $78.99 | $80.06 | $72.97 | 333,077 |
| 2019-07-29 | $80.25 | $80.59 | $79.26 | $79.45 | $72.41 | 395,735 |
| 2019-07-26 | $78.84 | $80.56 | $78.00 | $80.04 | $72.95 | 755,331 |
| 2019-07-25 | $78.99 | $78.99 | $77.21 | $78.70 | $71.73 | 937,064 |
| 2019-07-24 | $77.93 | $78.13 | $77.30 | $77.53 | $70.66 | 874,164 |
| 2019-07-23 | $76.94 | $78.01 | $76.44 | $77.98 | $71.07 | 650,750 |
| 2019-07-22 | $76.58 | $77.27 | $75.78 | $76.75 | $69.95 | 503,432 |
| 2019-07-19 | $77.84 | $78.07 | $76.17 | $76.18 | $69.43 | 1,029,753 |
| 2019-07-18 | $76.30 | $77.89 | $75.79 | $77.81 | $70.91 | 497,968 |
| 2019-07-17 | $76.49 | $76.80 | $75.62 | $76.30 | $69.54 | 635,161 |
| 2019-07-16 | $76.61 | $77.01 | $76.17 | $76.50 | $69.72 | 617,293 |
| 2019-07-15 | $77.10 | $77.36 | $76.46 | $76.58 | $69.79 | 388,692 |
| 2019-07-12 | $77.11 | $77.19 | $76.53 | $76.93 | $70.11 | 433,671 |
| 2019-07-11 | $76.99 | $77.37 | $76.41 | $76.96 | $70.14 | 550,397 |
| 2019-07-10 | $77.62 | $77.72 | $76.71 | $77.10 | $70.27 | 1,103,502 |
| 2019-07-09 | $76.31 | $77.37 | $76.20 | $77.36 | $70.50 | 319,572 |
| 2019-07-08 | $76.09 | $76.48 | $75.99 | $76.42 | $69.65 | 424,025 |
| 2019-07-05 | $75.98 | $76.38 | $74.78 | $76.12 | $69.37 | 213,622 |
| 2019-07-03 | $75.59 | $76.95 | $75.51 | $76.77 | $69.97 | 317,264 |
| 2019-07-02 | $74.45 | $75.59 | $74.22 | $75.48 | $68.79 | 425,932 |
| 2019-07-01 | $74.54 | $74.58 | $72.93 | $74.25 | $67.67 | 329,365 |
| 2019-06-28 | $72.99 | $74.51 | $72.77 | $73.81 | $67.27 | 835,266 |
| 2019-06-27 | $73.13 | $73.57 | $72.45 | $72.87 | $66.41 | 454,772 |
| 2019-06-26 | $74.81 | $74.81 | $72.56 | $73.12 | $66.20 | 554,477 |
| 2019-06-25 | $75.19 | $75.95 | $74.67 | $74.77 | $67.69 | 357,739 |
| 2019-06-24 | $76.22 | $76.22 | $74.93 | $75.25 | $68.13 | 443,120 |
| 2019-06-21 | $77.24 | $77.50 | $75.75 | $75.96 | $68.77 | 947,032 |
| 2019-06-20 | $78.98 | $78.98 | $78.34 | $78.36 | $70.94 | 331,280 |
| 2019-06-19 | $77.73 | $78.61 | $77.10 | $78.32 | $70.91 | 181,243 |
| 2019-06-18 | $78.29 | $78.69 | $77.36 | $77.79 | $70.43 | 296,469 |
| 2019-06-17 | $77.46 | $77.85 | $77.29 | $77.80 | $70.44 | 307,974 |
| 2019-06-14 | $77.52 | $77.60 | $76.90 | $77.36 | $70.04 | 534,206 |
| 2019-06-13 | $76.36 | $77.61 | $76.01 | $77.56 | $70.22 | 478,960 |
| 2019-06-12 | $74.98 | $76.35 | $74.34 | $76.23 | $69.02 | 438,547 |
| 2019-06-11 | $75.75 | $75.75 | $74.30 | $74.81 | $67.73 | 443,053 |
| 2019-06-10 | $75.72 | $75.72 | $75.06 | $75.43 | $68.29 | 335,177 |
| 2019-06-07 | $76.18 | $76.44 | $75.53 | $75.62 | $68.46 | 299,624 |
| 2019-06-06 | $75.28 | $75.69 | $74.53 | $75.56 | $68.41 | 527,992 |
| 2019-06-05 | $73.58 | $75.19 | $73.20 | $75.18 | $68.06 | 565,236 |
| 2019-06-04 | $73.54 | $73.83 | $72.36 | $73.37 | $66.43 | 496,882 |
| 2019-06-03 | $74.01 | $74.38 | $73.15 | $73.48 | $66.53 | 617,606 |
| 2019-05-31 | $73.23 | $74.33 | $72.86 | $73.71 | $66.73 | 469,391 |
| 2019-05-30 | $73.39 | $74.16 | $73.26 | $73.73 | $66.75 | 439,586 |
| 2019-05-29 | $74.06 | $74.52 | $73.07 | $73.43 | $66.48 | 791,945 |
| 2019-05-28 | $75.64 | $75.92 | $74.57 | $74.57 | $67.51 | 575,715 |
| 2019-05-24 | $75.17 | $75.81 | $75.13 | $75.32 | $68.19 | 485,394 |
| 2019-05-23 | $75.80 | $75.90 | $74.85 | $75.10 | $67.99 | 948,740 |
| 2019-05-22 | $76.89 | $76.96 | $75.94 | $76.24 | $69.02 | 599,214 |
| 2019-05-21 | $76.41 | $76.96 | $76.26 | $76.92 | $69.64 | 323,547 |
| 2019-05-20 | $77.06 | $77.16 | $75.68 | $76.17 | $68.96 | 549,710 |
| 2019-05-17 | $76.81 | $77.21 | $76.33 | $77.10 | $69.80 | 536,450 |
| 2019-05-16 | $77.16 | $77.67 | $76.77 | $77.28 | $69.97 | 380,652 |
| 2019-05-15 | $76.62 | $77.28 | $76.50 | $77.09 | $69.79 | 575,417 |
| 2019-05-14 | $76.63 | $76.93 | $76.30 | $76.73 | $69.47 | 428,815 |
| 2019-05-13 | $76.59 | $77.15 | $76.18 | $76.35 | $69.12 | 468,894 |
| 2019-05-10 | $76.54 | $77.79 | $76.06 | $77.50 | $70.16 | 428,257 |
| 2019-05-09 | $76.19 | $76.55 | $75.52 | $76.52 | $69.28 | 334,959 |
| 2019-05-08 | $76.57 | $77.07 | $76.17 | $76.27 | $69.05 | 333,872 |
| 2019-05-07 | $77.55 | $77.87 | $75.71 | $76.25 | $69.03 | 460,872 |
| 2019-05-06 | $77.29 | $77.94 | $76.96 | $77.77 | $70.41 | 490,776 |
| 2019-05-03 | $77.26 | $77.98 | $76.55 | $77.90 | $70.53 | 467,665 |
| 2019-05-02 | $77.32 | $77.82 | $76.52 | $76.92 | $69.64 | 485,476 |
| 2019-05-01 | $77.02 | $78.21 | $76.97 | $77.32 | $70.00 | 389,830 |
| 2019-04-30 | $76.75 | $77.51 | $76.61 | $76.91 | $69.63 | 465,876 |
| 2019-04-29 | $77.79 | $78.00 | $76.56 | $76.75 | $69.49 | 287,726 |
| 2019-04-26 | $77.35 | $77.84 | $77.09 | $77.70 | $70.35 | 361,122 |
| 2019-04-25 | $76.62 | $77.32 | $76.14 | $77.04 | $69.75 | 353,930 |
| 2019-04-24 | $76.01 | $77.02 | $75.84 | $76.90 | $69.62 | 387,295 |
| 2019-04-23 | $75.04 | $76.13 | $74.88 | $75.81 | $68.63 | 433,704 |
| 2019-04-22 | $75.18 | $75.26 | $73.68 | $74.71 | $67.64 | 536,878 |
| 2019-04-18 | $74.72 | $75.67 | $74.47 | $75.34 | $68.21 | 483,708 |
| 2019-04-17 | $75.51 | $75.51 | $74.00 | $74.57 | $67.51 | 495,218 |
| 2019-04-16 | $77.09 | $77.32 | $74.99 | $75.30 | $68.17 | 540,458 |
| 2019-04-15 | $77.23 | $77.36 | $76.59 | $77.06 | $69.77 | 244,502 |
| 2019-04-12 | $76.61 | $77.27 | $76.11 | $77.15 | $69.85 | 527,777 |
| 2019-04-11 | $76.43 | $76.54 | $75.92 | $76.52 | $69.28 | 304,956 |
| 2019-04-10 | $75.94 | $76.54 | $75.78 | $76.41 | $69.18 | 454,599 |
| 2019-04-09 | $76.38 | $76.84 | $75.76 | $75.80 | $68.63 | 537,071 |
| 2019-04-08 | $76.61 | $76.65 | $76.02 | $76.52 | $69.28 | 501,893 |
| 2019-04-05 | $76.57 | $76.83 | $76.15 | $76.56 | $69.31 | 465,166 |
| 2019-04-04 | $76.42 | $76.49 | $75.84 | $76.45 | $69.21 | 433,684 |
| 2019-04-03 | $75.92 | $76.27 | $75.28 | $76.27 | $69.05 | 475,943 |
| 2019-04-02 | $75.71 | $75.97 | $74.72 | $75.88 | $68.70 | 589,517 |
| 2019-04-01 | $76.01 | $76.13 | $74.63 | $75.70 | $68.54 | 537,060 |
| 2019-03-29 | $76.70 | $76.70 | $75.82 | $75.96 | $68.77 | 994,275 |
| 2019-03-28 | $75.98 | $76.56 | $75.68 | $76.50 | $69.26 | 518,376 |
| 2019-03-27 | $76.48 | $76.61 | $76.09 | $76.25 | $68.63 | 656,076 |
| 2019-03-26 | $76.03 | $76.52 | $75.80 | $76.48 | $68.83 | 367,972 |
| 2019-03-25 | $76.12 | $76.31 | $75.60 | $75.80 | $68.22 | 393,840 |
| 2019-03-22 | $76.23 | $76.96 | $75.95 | $76.10 | $68.49 | 625,299 |
| 2019-03-21 | $75.10 | $76.57 | $75.03 | $76.38 | $68.74 | 688,334 |
| 2019-03-20 | $74.18 | $75.25 | $73.79 | $74.98 | $67.48 | 646,245 |
| 2019-03-19 | $75.06 | $75.12 | $73.96 | $74.24 | $66.82 | 441,017 |
| 2019-03-18 | $74.90 | $75.46 | $74.35 | $74.87 | $67.38 | 662,743 |
| 2019-03-15 | $75.57 | $75.88 | $74.76 | $74.80 | $67.32 | 836,645 |
| 2019-03-14 | $75.11 | $75.52 | $74.85 | $75.48 | $67.93 | 579,652 |
| 2019-03-13 | $75.19 | $75.52 | $74.89 | $74.91 | $67.42 | 726,906 |
| 2019-03-12 | $75.10 | $75.49 | $74.85 | $74.98 | $67.48 | 385,803 |
| 2019-03-11 | $74.67 | $75.16 | $74.28 | $74.99 | $67.49 | 388,052 |
| 2019-03-08 | $73.55 | $74.21 | $73.55 | $73.95 | $66.56 | 201,244 |
| 2019-03-07 | $74.08 | $74.53 | $73.60 | $73.84 | $66.46 | 388,361 |
| 2019-03-06 | $74.74 | $74.94 | $73.96 | $73.97 | $66.57 | 597,547 |
| 2019-03-05 | $74.04 | $75.40 | $74.04 | $74.74 | $67.27 | 810,102 |
| 2019-03-04 | $74.39 | $74.45 | $73.35 | $74.10 | $66.69 | 1,065,044 |
| 2019-03-01 | $74.36 | $74.36 | $73.27 | $73.90 | $66.51 | 714,459 |
| 2019-02-28 | $74.35 | $75.21 | $73.67 | $73.71 | $66.34 | 1,222,536 |
| 2019-02-27 | $74.15 | $74.43 | $73.44 | $74.37 | $66.93 | 351,507 |
| 2019-02-26 | $74.81 | $74.82 | $74.15 | $74.55 | $67.10 | 320,325 |
| 2019-02-25 | $75.00 | $75.07 | $74.22 | $74.71 | $67.24 | 463,707 |
| 2019-02-22 | $74.12 | $74.87 | $73.92 | $74.85 | $67.37 | 420,260 |
| 2019-02-21 | $74.10 | $74.22 | $73.34 | $74.02 | $66.62 | 371,973 |
| 2019-02-20 | $74.45 | $74.48 | $73.37 | $74.21 | $66.79 | 598,940 |
| 2019-02-19 | $73.75 | $74.85 | $73.56 | $74.57 | $67.11 | 425,269 |
| 2019-02-15 | $73.62 | $74.25 | $73.21 | $73.97 | $66.57 | 376,504 |
| 2019-02-14 | $73.24 | $73.71 | $72.90 | $73.39 | $66.05 | 588,490 |
| 2019-02-13 | $72.30 | $73.46 | $72.21 | $73.28 | $65.95 | 412,400 |
| 2019-02-12 | $72.95 | $72.98 | $71.97 | $72.43 | $65.19 | 357,897 |
| 2019-02-11 | $72.36 | $72.84 | $71.85 | $72.59 | $65.33 | 486,485 |
| 2019-02-08 | $72.65 | $73.40 | $71.83 | $72.36 | $65.12 | 517,726 |
| 2019-02-07 | $71.12 | $73.20 | $70.77 | $73.13 | $65.82 | 777,429 |
| 2019-02-06 | $71.82 | $71.82 | $70.82 | $71.40 | $64.26 | 810,628 |
| 2019-02-05 | $71.57 | $71.95 | $70.06 | $71.74 | $64.57 | 780,131 |
| 2019-02-04 | $69.66 | $70.59 | $68.83 | $70.53 | $63.48 | 748,406 |
| 2019-02-01 | $70.47 | $70.58 | $68.26 | $69.89 | $62.90 | 730,502 |
| 2019-01-31 | $69.92 | $70.68 | $69.20 | $70.46 | $63.41 | 419,866 |
| 2019-01-30 | $69.97 | $70.78 | $69.62 | $70.09 | $63.08 | 428,615 |
| 2019-01-29 | $69.01 | $69.78 | $68.32 | $69.64 | $62.68 | 654,450 |
| 2019-01-28 | $68.23 | $69.00 | $68.05 | $68.87 | $61.98 | 418,253 |
| 2019-01-25 | $67.84 | $68.64 | $67.32 | $68.56 | $61.70 | 594,800 |
| 2019-01-24 | $67.84 | $68.21 | $67.41 | $67.61 | $60.85 | 440,878 |
| 2019-01-23 | $68.21 | $68.21 | $67.23 | $67.88 | $61.09 | 723,572 |
| 2019-01-22 | $68.18 | $68.50 | $67.32 | $67.97 | $61.17 | 1,155,893 |
| 2019-01-18 | $68.16 | $68.35 | $67.25 | $68.28 | $61.45 | 572,140 |
| 2019-01-17 | $67.60 | $68.38 | $67.47 | $68.02 | $61.22 | 400,210 |
| 2019-01-16 | $67.60 | $68.47 | $66.69 | $67.65 | $60.89 | 665,979 |
| 2019-01-15 | $67.14 | $67.86 | $66.95 | $67.69 | $60.92 | 456,540 |
| 2019-01-14 | $66.85 | $67.18 | $66.45 | $66.99 | $60.29 | 402,001 |
| 2019-01-11 | $66.78 | $67.08 | $65.91 | $67.06 | $60.35 | 440,422 |
| 2019-01-10 | $65.42 | $66.89 | $65.18 | $66.78 | $60.10 | 432,178 |
| 2019-01-09 | $65.09 | $65.71 | $64.28 | $65.48 | $58.93 | 425,705 |
| 2019-01-08 | $63.87 | $65.02 | $63.67 | $64.73 | $58.26 | 579,817 |
| 2019-01-07 | $62.61 | $63.69 | $62.52 | $63.36 | $57.02 | 489,111 |
| 2019-01-04 | $61.94 | $63.29 | $61.85 | $62.43 | $56.19 | 438,841 |
| 2019-01-03 | $61.44 | $62.43 | $60.95 | $61.60 | $55.44 | 496,078 |
| 2019-01-02 | $62.15 | $62.15 | $60.87 | $61.44 | $55.30 | 587,361 |
| 2018-12-31 | $62.11 | $62.88 | $61.06 | $62.88 | $56.59 | 523,339 |
| 2018-12-28 | $62.04 | $62.26 | $60.91 | $61.95 | $55.76 | 442,575 |
| 2018-12-27 | $61.17 | $62.04 | $59.96 | $62.00 | $55.39 | 412,890 |
| 2018-12-26 | $59.69 | $61.78 | $59.05 | $61.72 | $55.14 | 564,139 |
| 2018-12-24 | $62.57 | $62.99 | $59.29 | $59.46 | $53.12 | 1,045,025 |
| 2018-12-21 | $62.77 | $64.22 | $62.44 | $62.79 | $56.10 | 1,898,903 |
| 2018-12-20 | $63.12 | $63.44 | $61.65 | $62.62 | $55.95 | 681,702 |
| 2018-12-19 | $63.98 | $64.20 | $62.72 | $63.15 | $56.42 | 784,835 |
| 2018-12-18 | $63.89 | $64.29 | $63.44 | $63.97 | $57.15 | 812,602 |
| 2018-12-17 | $65.98 | $66.16 | $63.42 | $63.54 | $56.77 | 913,868 |
| 2018-12-14 | $66.39 | $66.61 | $65.54 | $65.88 | $58.86 | 413,362 |
| 2018-12-13 | $65.77 | $67.15 | $65.77 | $66.56 | $59.47 | 459,931 |
| 2018-12-12 | $67.43 | $67.72 | $65.71 | $65.83 | $58.82 | 539,711 |
| 2018-12-11 | $69.58 | $69.91 | $66.98 | $66.98 | $59.84 | 842,129 |
| 2018-12-10 | $70.73 | $70.77 | $69.10 | $69.30 | $61.92 | 783,200 |
| 2018-12-07 | $70.82 | $71.53 | $70.13 | $70.67 | $63.14 | 962,690 |
| 2018-12-06 | $68.37 | $71.22 | $67.74 | $71.11 | $63.53 | 600,331 |
| 2018-12-04 | $70.32 | $70.90 | $69.05 | $69.09 | $61.73 | 415,051 |
| 2018-12-03 | $70.71 | $71.11 | $69.90 | $70.53 | $63.01 | 347,074 |
| 2018-11-30 | $69.70 | $70.29 | $69.15 | $70.09 | $62.62 | 1,086,545 |
| 2018-11-29 | $69.18 | $69.88 | $68.68 | $69.50 | $62.09 | 508,205 |
| 2018-11-28 | $68.32 | $69.40 | $68.20 | $69.38 | $61.99 | 269,846 |
| 2018-11-27 | $68.04 | $68.57 | $67.68 | $68.38 | $61.09 | 304,119 |
| 2018-11-26 | $67.98 | $68.37 | $67.64 | $68.12 | $60.86 | 536,624 |
| 2018-11-23 | $67.36 | $68.08 | $67.10 | $67.60 | $60.40 | 138,418 |
| 2018-11-21 | $67.00 | $68.39 | $66.94 | $67.58 | $60.38 | 427,677 |
| 2018-11-20 | $67.88 | $68.30 | $67.02 | $67.10 | $59.95 | 448,772 |
| 2018-11-19 | $69.04 | $69.51 | $67.93 | $68.34 | $61.06 | 558,956 |
| 2018-11-16 | $69.31 | $69.50 | $68.75 | $69.13 | $61.76 | 807,770 |
| 2018-11-15 | $69.67 | $69.67 | $68.75 | $69.63 | $62.21 | 427,880 |
| 2018-11-14 | $70.82 | $70.97 | $69.74 | $69.90 | $62.45 | 332,357 |
| 2018-11-13 | $71.38 | $71.64 | $70.43 | $70.60 | $63.08 | 453,625 |
| 2018-11-12 | $70.83 | $71.35 | $70.32 | $70.49 | $62.98 | 424,085 |
| 2018-11-09 | $70.67 | $70.94 | $70.00 | $70.74 | $63.20 | 872,944 |
| 2018-11-08 | $70.42 | $71.01 | $70.25 | $70.74 | $63.20 | 174,888 |
| 2018-11-07 | $69.98 | $70.70 | $69.52 | $70.67 | $63.14 | 281,499 |
| 2018-11-06 | $68.88 | $69.55 | $68.79 | $69.43 | $62.03 | 287,354 |
| 2018-11-05 | $68.31 | $69.14 | $68.31 | $68.79 | $61.46 | 593,839 |
| 2018-11-02 | $68.25 | $68.54 | $67.41 | $68.20 | $60.93 | 617,532 |
| 2018-11-01 | $69.02 | $69.20 | $68.05 | $68.19 | $60.92 | 596,318 |
| 2018-10-31 | $69.56 | $70.07 | $68.79 | $68.88 | $61.54 | 803,132 |
| 2018-10-30 | $68.93 | $70.03 | $68.54 | $69.18 | $61.81 | 1,002,508 |
| 2018-10-29 | $68.95 | $69.74 | $68.22 | $68.63 | $61.32 | 773,307 |
| 2018-10-26 | $71.78 | $71.86 | $68.24 | $68.31 | $61.03 | 971,685 |
| 2018-10-25 | $71.06 | $73.14 | $70.45 | $72.34 | $64.63 | 1,015,567 |
| 2018-10-24 | $70.36 | $71.50 | $70.22 | $70.48 | $62.97 | 819,916 |
| 2018-10-23 | $69.57 | $70.64 | $69.39 | $70.32 | $62.83 | 637,928 |
| 2018-10-22 | $70.71 | $71.03 | $70.02 | $70.10 | $62.63 | 421,963 |
| 2018-10-19 | $70.36 | $71.17 | $70.23 | $70.62 | $63.09 | 423,069 |
| 2018-10-18 | $71.08 | $71.52 | $69.96 | $70.24 | $62.76 | 720,821 |
| 2018-10-17 | $70.75 | $71.39 | $70.42 | $71.13 | $63.55 | 799,487 |
| 2018-10-16 | $70.08 | $71.20 | $69.56 | $71.02 | $63.45 | 918,286 |
| 2018-10-15 | $68.82 | $70.41 | $68.82 | $69.86 | $62.42 | 513,550 |
| 2018-10-12 | $69.35 | $69.74 | $68.44 | $69.03 | $61.67 | 632,808 |
| 2018-10-11 | $70.88 | $70.98 | $68.55 | $68.66 | $61.34 | 767,338 |
| 2018-10-10 | $71.76 | $72.19 | $70.82 | $70.87 | $63.32 | 566,440 |
| 2018-10-09 | $71.60 | $72.25 | $71.24 | $72.09 | $64.41 | 583,967 |
| 2018-10-08 | $70.72 | $71.99 | $70.48 | $71.62 | $63.99 | 545,925 |
| 2018-10-05 | $71.12 | $71.67 | $70.62 | $70.72 | $63.18 | 591,377 |
| 2018-10-04 | $70.75 | $71.28 | $70.14 | $70.59 | $63.07 | 775,706 |
| 2018-10-03 | $71.30 | $71.93 | $70.77 | $71.17 | $63.59 | 830,233 |
| 2018-10-02 | $71.19 | $71.56 | $71.02 | $71.23 | $63.64 | 711,663 |
| 2018-10-01 | $71.73 | $71.88 | $71.06 | $71.21 | $63.62 | 740,285 |
| 2018-09-28 | $70.53 | $71.73 | $70.53 | $71.69 | $64.05 | 885,320 |
| 2018-09-27 | $69.43 | $70.76 | $69.40 | $70.53 | $63.01 | 1,108,878 |
| 2018-09-26 | $69.89 | $70.16 | $69.55 | $69.67 | $61.85 | 705,374 |
| 2018-09-25 | $69.85 | $70.10 | $69.54 | $69.86 | $62.02 | 346,166 |
| 2018-09-24 | $71.25 | $71.32 | $69.35 | $69.83 | $61.99 | 424,879 |
| 2018-09-21 | $70.99 | $71.89 | $70.98 | $71.41 | $63.39 | 1,017,786 |
| 2018-09-20 | $70.39 | $71.18 | $69.99 | $71.06 | $63.08 | 490,205 |
| 2018-09-19 | $71.71 | $71.90 | $70.26 | $70.39 | $62.49 | 695,007 |
| 2018-09-18 | $71.83 | $72.19 | $71.44 | $71.67 | $63.62 | 452,836 |
| 2018-09-17 | $71.36 | $71.96 | $71.17 | $71.92 | $63.84 | 383,196 |
| 2018-09-14 | $71.71 | $71.86 | $70.80 | $71.44 | $63.42 | 525,291 |
| 2018-09-13 | $72.50 | $72.66 | $71.81 | $71.84 | $63.77 | 416,582 |
| 2018-09-12 | $72.35 | $72.58 | $72.05 | $72.21 | $64.10 | 295,247 |
| 2018-09-11 | $71.91 | $72.56 | $71.61 | $72.32 | $64.20 | 427,003 |
| 2018-09-10 | $72.47 | $73.65 | $72.09 | $72.15 | $64.05 | 555,009 |
| 2018-09-07 | $72.06 | $72.34 | $71.83 | $72.10 | $64.00 | 344,864 |
| 2018-09-06 | $72.15 | $72.62 | $72.01 | $72.32 | $64.20 | 610,907 |
| 2018-09-05 | $71.76 | $72.59 | $71.47 | $71.93 | $63.85 | 627,159 |
| 2018-09-04 | $73.07 | $73.42 | $71.79 | $71.98 | $63.90 | 393,920 |
| 2018-08-31 | $72.61 | $73.22 | $72.56 | $73.14 | $64.93 | 429,061 |
| 2018-08-30 | $73.13 | $73.18 | $72.44 | $72.61 | $64.46 | 190,248 |
| 2018-08-29 | $73.19 | $73.35 | $72.82 | $73.07 | $64.87 | 314,233 |
| 2018-08-28 | $72.40 | $73.15 | $72.23 | $73.13 | $64.92 | 552,863 |
| 2018-08-27 | $72.82 | $73.03 | $71.94 | $72.41 | $64.28 | 562,743 |
| 2018-08-24 | $72.05 | $73.03 | $72.05 | $72.79 | $64.62 | 403,380 |
| 2018-08-23 | $72.76 | $72.95 | $72.24 | $72.31 | $64.19 | 383,822 |
| 2018-08-22 | $72.45 | $72.75 | $72.31 | $72.65 | $64.49 | 597,114 |
| 2018-08-21 | $73.11 | $73.16 | $72.23 | $72.46 | $64.32 | 536,145 |
| 2018-08-20 | $73.39 | $73.74 | $72.86 | $73.30 | $65.07 | 707,129 |
| 2018-08-17 | $72.18 | $73.06 | $72.00 | $73.00 | $64.80 | 545,350 |
| 2018-08-16 | $71.84 | $72.32 | $71.80 | $72.14 | $64.04 | 477,386 |
| 2018-08-15 | $71.56 | $72.13 | $71.52 | $71.86 | $63.79 | 278,014 |
| 2018-08-14 | $71.61 | $72.06 | $71.29 | $71.69 | $63.64 | 316,413 |
| 2018-08-13 | $71.63 | $72.00 | $71.34 | $71.62 | $63.58 | 388,172 |
| 2018-08-10 | $71.58 | $71.91 | $71.25 | $71.53 | $63.50 | 607,624 |
| 2018-08-09 | $71.73 | $72.10 | $71.37 | $71.65 | $63.60 | 2,260,903 |
| 2018-08-08 | $73.58 | $73.77 | $73.16 | $73.52 | $65.26 | 196,111 |
| 2018-08-07 | $74.01 | $74.01 | $73.04 | $73.57 | $65.31 | 620,217 |
| 2018-08-06 | $73.72 | $74.14 | $73.31 | $74.09 | $65.77 | 334,260 |
| 2018-08-03 | $72.99 | $73.61 | $72.75 | $73.57 | $65.31 | 332,018 |
| 2018-08-02 | $73.13 | $73.49 | $72.73 | $73.01 | $64.81 | 411,992 |
| 2018-08-01 | $72.95 | $73.46 | $72.09 | $73.39 | $65.15 | 681,050 |
| 2018-07-31 | $71.61 | $73.68 | $71.61 | $72.95 | $64.76 | 694,086 |
| 2018-07-30 | $71.63 | $71.70 | $71.09 | $71.49 | $63.46 | 367,281 |
| 2018-07-27 | $73.09 | $73.09 | $71.50 | $71.63 | $63.59 | 814,548 |
| 2018-07-26 | $73.71 | $74.06 | $71.89 | $72.95 | $64.76 | 683,174 |
| 2018-07-25 | $73.78 | $74.46 | $73.32 | $73.44 | $65.19 | 357,616 |
| 2018-07-24 | $73.78 | $74.09 | $73.45 | $73.80 | $65.51 | 457,883 |
| 2018-07-23 | $73.58 | $73.68 | $72.86 | $73.68 | $65.41 | 356,580 |
| 2018-07-20 | $74.24 | $74.38 | $73.31 | $73.61 | $65.34 | 469,230 |
| 2018-07-19 | $74.01 | $75.04 | $73.87 | $74.45 | $66.09 | 479,330 |
| 2018-07-18 | $74.77 | $75.01 | $73.80 | $74.09 | $65.77 | 339,948 |
| 2018-07-17 | $75.45 | $75.73 | $74.50 | $74.72 | $66.33 | 613,461 |
| 2018-07-16 | $76.34 | $76.40 | $75.30 | $75.43 | $66.96 | 469,587 |
| 2018-07-13 | $76.67 | $77.05 | $76.31 | $76.40 | $67.82 | 300,298 |
| 2018-07-12 | $76.42 | $76.89 | $76.08 | $76.67 | $68.06 | 284,302 |
| 2018-07-11 | $75.98 | $76.44 | $75.79 | $76.15 | $67.60 | 348,654 |
| 2018-07-10 | $76.23 | $76.55 | $75.97 | $76.15 | $67.60 | 521,386 |
| 2018-07-09 | $76.43 | $76.62 | $75.68 | $76.08 | $67.54 | 414,630 |
| 2018-07-06 | $75.89 | $76.44 | $75.80 | $76.20 | $67.64 | 344,498 |
| 2018-07-05 | $75.52 | $75.91 | $75.11 | $75.89 | $67.37 | 351,852 |
| 2018-07-03 | $75.14 | $75.82 | $74.63 | $75.25 | $66.80 | 347,373 |
| 2018-07-02 | $75.40 | $75.81 | $74.20 | $74.95 | $66.53 | 462,687 |
| 2018-06-29 | $75.03 | $76.30 | $74.50 | $75.64 | $67.15 | 565,365 |
| 2018-06-28 | $74.57 | $75.28 | $74.33 | $75.19 | $66.75 | 375,092 |
| 2018-06-27 | $75.31 | $75.59 | $74.81 | $75.00 | $66.18 | 895,044 |
| 2018-06-26 | $75.26 | $75.75 | $75.08 | $75.13 | $66.29 | 507,770 |
| 2018-06-25 | $75.21 | $75.35 | $74.39 | $75.07 | $66.24 | 754,671 |
| 2018-06-22 | $75.10 | $75.38 | $74.68 | $75.03 | $66.20 | 1,152,858 |
| 2018-06-21 | $75.95 | $76.16 | $75.07 | $75.18 | $66.34 | 596,096 |
| 2018-06-20 | $75.92 | $76.64 | $75.92 | $76.19 | $67.23 | 516,820 |
| 2018-06-19 | $75.82 | $76.40 | $75.79 | $75.88 | $66.95 | 608,287 |
| 2018-06-18 | $75.57 | $76.28 | $75.27 | $76.19 | $67.23 | 447,609 |
| 2018-06-15 | $75.94 | $76.27 | $75.47 | $75.70 | $66.80 | 797,268 |
| 2018-06-14 | $75.87 | $76.50 | $75.74 | $75.99 | $67.05 | 429,291 |
| 2018-06-13 | $76.84 | $77.20 | $75.44 | $75.58 | $66.69 | 347,116 |
| 2018-06-12 | $76.38 | $77.43 | $76.25 | $76.76 | $67.73 | 419,882 |
| 2018-06-11 | $76.97 | $77.47 | $76.43 | $76.52 | $67.52 | 328,263 |
| 2018-06-08 | $76.74 | $77.19 | $76.63 | $76.95 | $67.90 | 316,915 |
| 2018-06-07 | $76.91 | $77.25 | $76.43 | $76.85 | $67.81 | 728,054 |
| 2018-06-06 | $77.05 | $77.53 | $76.57 | $76.76 | $67.73 | 596,820 |
| 2018-06-05 | $77.53 | $77.73 | $77.06 | $77.18 | $68.10 | 478,668 |
| 2018-06-04 | $76.21 | $77.38 | $75.96 | $77.34 | $68.24 | 439,354 |
| 2018-06-01 | $76.41 | $76.50 | $75.82 | $75.94 | $67.01 | 455,096 |
| 2018-05-31 | $75.82 | $76.32 | $75.79 | $76.15 | $67.19 | 423,018 |
| 2018-05-30 | $74.89 | $76.69 | $74.55 | $76.30 | $67.32 | 440,400 |
| 2018-05-29 | $74.54 | $75.02 | $74.25 | $74.71 | $65.92 | 558,658 |
| 2018-05-25 | $74.87 | $75.12 | $74.46 | $74.74 | $65.95 | 429,494 |
| 2018-05-24 | $74.85 | $75.03 | $74.49 | $74.88 | $66.07 | 307,142 |
| 2018-05-23 | $73.79 | $74.96 | $73.71 | $74.76 | $65.97 | 433,509 |
| 2018-05-22 | $73.34 | $73.94 | $73.22 | $73.75 | $65.07 | 418,950 |
| 2018-05-21 | $72.36 | $73.53 | $71.78 | $73.29 | $64.67 | 508,964 |
| 2018-05-18 | $72.05 | $72.46 | $71.59 | $71.91 | $63.45 | 522,914 |
| 2018-05-17 | $72.42 | $72.81 | $71.95 | $72.15 | $63.66 | 391,296 |
| 2018-05-16 | $72.73 | $73.02 | $72.07 | $72.48 | $63.95 | 1,047,493 |
| 2018-05-15 | $73.72 | $73.79 | $72.52 | $72.73 | $64.17 | 745,706 |
| 2018-05-14 | $74.61 | $74.81 | $73.85 | $74.17 | $65.45 | 692,948 |
| 2018-05-11 | $74.84 | $74.84 | $74.30 | $74.58 | $65.81 | 870,389 |
| 2018-05-10 | $74.42 | $74.92 | $73.93 | $74.75 | $65.96 | 281,248 |
| 2018-05-09 | $73.63 | $74.09 | $73.26 | $73.99 | $65.29 | 588,614 |
| 2018-05-08 | $73.94 | $73.94 | $73.32 | $73.58 | $64.92 | 516,915 |
| 2018-05-07 | $73.34 | $73.89 | $73.34 | $73.80 | $65.12 | 317,059 |
| 2018-05-04 | $72.09 | $73.34 | $71.93 | $73.23 | $64.62 | 754,054 |
| 2018-05-03 | $71.76 | $72.58 | $71.45 | $72.08 | $63.60 | 438,399 |
| 2018-05-02 | $71.97 | $72.42 | $70.54 | $71.85 | $63.40 | 750,903 |
| 2018-05-01 | $71.79 | $72.40 | $71.03 | $72.28 | $63.78 | 548,630 |
| 2018-04-30 | $72.55 | $73.17 | $71.50 | $71.67 | $63.24 | 1,213,879 |
| 2018-04-27 | $71.49 | $73.08 | $71.49 | $72.69 | $64.14 | 328,721 |
| 2018-04-26 | $69.98 | $72.51 | $69.98 | $71.43 | $63.03 | 667,874 |
| 2018-04-25 | $69.35 | $70.39 | $69.02 | $69.93 | $61.70 | 481,585 |
| 2018-04-24 | $69.06 | $69.69 | $68.80 | $69.43 | $61.26 | 530,149 |
| 2018-04-23 | $69.22 | $69.61 | $68.51 | $68.96 | $60.85 | 359,764 |
| 2018-04-20 | $69.49 | $69.54 | $69.01 | $69.08 | $60.95 | 413,234 |
| 2018-04-19 | $70.26 | $70.44 | $68.96 | $69.26 | $61.11 | 504,116 |
| 2018-04-18 | $71.04 | $71.35 | $70.40 | $70.48 | $62.19 | 322,091 |
| 2018-04-17 | $70.44 | $71.45 | $70.00 | $70.98 | $62.63 | 425,971 |
| 2018-04-16 | $69.90 | $70.40 | $69.42 | $70.15 | $61.90 | 503,627 |
| 2018-04-13 | $69.12 | $69.73 | $68.84 | $69.63 | $61.44 | 308,411 |
| 2018-04-12 | $69.96 | $70.00 | $68.84 | $69.01 | $60.89 | 365,994 |
| 2018-04-11 | $69.69 | $70.59 | $69.69 | $69.88 | $61.66 | 332,967 |
| 2018-04-10 | $69.58 | $70.28 | $69.13 | $69.92 | $61.70 | 464,920 |
| 2018-04-09 | $69.65 | $70.01 | $68.98 | $69.07 | $60.95 | 397,022 |
| 2018-04-06 | $70.20 | $70.69 | $69.12 | $69.49 | $61.32 | 278,878 |
| 2018-04-05 | $70.79 | $70.79 | $69.67 | $70.28 | $62.01 | 353,184 |
| 2018-04-04 | $69.84 | $71.14 | $69.54 | $70.66 | $62.35 | 374,113 |
| 2018-04-03 | $69.60 | $70.90 | $69.04 | $70.44 | $62.15 | 614,889 |
| 2018-04-02 | $70.88 | $70.93 | $68.70 | $69.30 | $61.15 | 458,612 |
| 2018-03-29 | $71.70 | $71.81 | $70.35 | $70.96 | $62.61 | 761,835 |
| 2018-03-28 | $69.81 | $71.53 | $69.81 | $71.40 | $63.00 | 427,676 |
| 2018-03-27 | $69.89 | $71.18 | $68.91 | $69.98 | $61.38 | 458,118 |
| 2018-03-26 | $69.34 | $69.91 | $68.66 | $69.82 | $61.24 | 397,535 |
| 2018-03-23 | $70.08 | $70.20 | $68.33 | $68.54 | $60.12 | 490,512 |
| 2018-03-22 | $70.54 | $71.33 | $70.07 | $70.07 | $61.46 | 530,462 |
| 2018-03-21 | $70.84 | $70.94 | $70.02 | $70.60 | $61.93 | 442,682 |
| 2018-03-20 | $71.24 | $71.92 | $70.63 | $70.96 | $62.24 | 346,732 |
| 2018-03-19 | $71.99 | $72.21 | $70.61 | $71.33 | $62.57 | 899,674 |
| 2018-03-16 | $71.24 | $72.23 | $70.83 | $72.01 | $63.16 | 1,033,269 |
| 2018-03-15 | $70.78 | $71.00 | $70.16 | $70.96 | $62.24 | 480,218 |
| 2018-03-14 | $70.62 | $71.12 | $69.89 | $70.54 | $61.87 | 679,359 |
| 2018-03-13 | $70.65 | $70.99 | $70.06 | $70.63 | $61.95 | 451,214 |
| 2018-03-12 | $70.09 | $70.49 | $69.65 | $70.45 | $61.80 | 462,214 |
| 2018-03-09 | $69.58 | $70.15 | $68.67 | $70.07 | $61.46 | 492,263 |
| 2018-03-08 | $69.52 | $69.52 | $68.91 | $69.34 | $60.82 | 419,656 |
| 2018-03-07 | $68.48 | $69.43 | $68.29 | $69.24 | $60.73 | 563,014 |
| 2018-03-06 | $68.37 | $68.82 | $67.75 | $68.73 | $60.29 | 536,228 |
| 2018-03-05 | $67.50 | $68.57 | $67.50 | $68.18 | $59.80 | 589,921 |
| 2018-03-02 | $67.51 | $67.81 | $66.90 | $67.73 | $59.41 | 390,095 |
| 2018-03-01 | $67.74 | $68.54 | $67.21 | $67.69 | $59.37 | 574,335 |
| 2018-02-28 | $68.06 | $69.07 | $67.54 | $68.10 | $59.73 | 765,327 |
| 2018-02-27 | $68.47 | $69.08 | $67.15 | $67.61 | $59.30 | 793,694 |
| 2018-02-26 | $68.64 | $68.64 | $67.71 | $68.25 | $59.87 | 290,648 |
| 2018-02-23 | $67.24 | $68.42 | $66.99 | $68.38 | $59.98 | 312,144 |
| 2018-02-22 | $66.46 | $67.06 | $66.12 | $66.89 | $58.67 | 488,067 |
| 2018-02-21 | $67.72 | $67.80 | $66.04 | $66.10 | $57.98 | 454,127 |
| 2018-02-20 | $68.19 | $69.06 | $67.62 | $67.71 | $59.39 | 616,338 |
| 2018-02-16 | $67.67 | $68.63 | $67.50 | $68.43 | $60.02 | 616,479 |
| 2018-02-15 | $66.82 | $67.79 | $66.45 | $67.70 | $59.38 | 601,600 |
| 2018-02-14 | $65.69 | $66.71 | $64.81 | $66.46 | $58.30 | 671,200 |
| 2018-02-13 | $64.67 | $66.34 | $64.44 | $66.15 | $58.02 | 630,109 |
| 2018-02-12 | $65.63 | $65.98 | $62.91 | $64.73 | $56.78 | 888,850 |
| 2018-02-09 | $64.17 | $66.14 | $63.54 | $65.45 | $57.41 | 721,992 |
| 2018-02-08 | $65.97 | $66.31 | $63.64 | $63.72 | $55.89 | 730,265 |
| 2018-02-07 | $65.80 | $67.06 | $65.47 | $65.97 | $57.87 | 645,463 |
| 2018-02-06 | $65.76 | $67.43 | $64.63 | $65.94 | $57.84 | 772,172 |
| 2018-02-05 | $68.61 | $69.15 | $66.31 | $66.68 | $58.49 | 699,766 |
| 2018-02-02 | $69.36 | $69.55 | $68.21 | $68.90 | $60.44 | 526,923 |
| 2018-02-01 | $71.45 | $72.76 | $69.46 | $69.86 | $61.28 | 811,480 |
| 2018-01-31 | $70.20 | $71.45 | $69.98 | $71.32 | $62.56 | 1,041,656 |
| 2018-01-30 | $70.24 | $70.52 | $69.68 | $69.95 | $61.36 | 588,125 |
| 2018-01-29 | $71.27 | $71.38 | $70.31 | $70.37 | $61.73 | 414,103 |
| 2018-01-26 | $71.82 | $71.82 | $71.00 | $71.53 | $62.74 | 327,495 |
| 2018-01-25 | $70.93 | $71.65 | $70.67 | $71.64 | $62.84 | 437,815 |
| 2018-01-24 | $72.00 | $72.24 | $70.56 | $70.88 | $62.17 | 670,679 |
| 2018-01-23 | $71.66 | $72.15 | $71.46 | $71.97 | $63.13 | 447,183 |
| 2018-01-22 | $70.79 | $71.39 | $70.57 | $71.39 | $62.62 | 678,082 |
| 2018-01-19 | $71.84 | $72.23 | $70.57 | $70.87 | $62.16 | 506,296 |
| 2018-01-18 | $71.86 | $72.27 | $71.36 | $71.76 | $62.94 | 787,790 |
| 2018-01-17 | $71.69 | $72.08 | $71.22 | $71.82 | $63.00 | 519,071 |
| 2018-01-16 | $71.78 | $72.74 | $71.60 | $71.62 | $62.82 | 459,064 |
| 2018-01-12 | $71.74 | $71.91 | $71.19 | $71.55 | $62.76 | 471,607 |
| 2018-01-11 | $71.50 | $71.92 | $71.39 | $71.80 | $62.98 | 459,976 |
| 2018-01-10 | $71.80 | $71.80 | $70.61 | $71.33 | $62.57 | 507,440 |
| 2018-01-09 | $72.69 | $72.70 | $71.94 | $72.12 | $63.26 | 698,887 |
| 2018-01-08 | $71.11 | $73.18 | $70.56 | $72.83 | $63.88 | 955,536 |
| 2018-01-05 | $72.35 | $72.43 | $71.86 | $72.17 | $63.30 | 422,088 |
| 2018-01-04 | $74.22 | $74.22 | $72.10 | $72.14 | $63.28 | 326,627 |
| 2018-01-03 | $74.29 | $74.46 | $73.65 | $74.22 | $65.10 | 286,566 |
| 2018-01-02 | $74.84 | $74.98 | $74.00 | $74.27 | $65.15 | 562,079 |
| 2017-12-29 | $74.51 | $74.86 | $74.13 | $74.65 | $65.48 | 369,672 |
| 2017-12-28 | $74.29 | $74.44 | $73.85 | $74.35 | $65.22 | 237,841 |
| 2017-12-27 | $74.44 | $74.73 | $73.94 | $74.53 | $65.00 | 231,435 |
| 2017-12-26 | $73.50 | $74.49 | $73.50 | $74.31 | $64.81 | 209,760 |
| 2017-12-22 | $73.07 | $73.72 | $72.65 | $73.57 | $64.17 | 221,974 |
| 2017-12-21 | $73.47 | $73.47 | $72.85 | $72.93 | $63.61 | 230,156 |
| 2017-12-20 | $74.75 | $74.75 | $73.17 | $73.18 | $63.83 | 726,194 |
| 2017-12-19 | $76.21 | $76.35 | $74.43 | $74.75 | $65.19 | 320,221 |
| 2017-12-18 | $75.56 | $76.99 | $75.56 | $76.18 | $66.44 | 397,628 |
| 2017-12-15 | $74.69 | $75.57 | $74.40 | $75.32 | $65.69 | 768,718 |
| 2017-12-14 | $75.28 | $75.63 | $74.55 | $74.80 | $65.24 | 298,100 |
| 2017-12-13 | $75.45 | $75.88 | $75.15 | $75.22 | $65.60 | 489,873 |
| 2017-12-12 | $75.53 | $76.22 | $75.19 | $75.44 | $65.80 | 556,015 |
| 2017-12-11 | $75.21 | $75.65 | $75.10 | $75.38 | $65.74 | 420,788 |
| 2017-12-08 | $75.25 | $75.47 | $75.02 | $75.27 | $65.65 | 466,138 |
| 2017-12-07 | $74.26 | $75.51 | $74.19 | $75.11 | $65.51 | 412,911 |
| 2017-12-06 | $74.28 | $74.69 | $73.70 | $74.28 | $64.78 | 380,344 |
| 2017-12-05 | $75.38 | $75.38 | $74.37 | $74.41 | $64.90 | 533,412 |
| 2017-12-04 | $75.90 | $76.55 | $75.02 | $75.21 | $65.60 | 388,050 |
| 2017-12-01 | $75.57 | $75.75 | $74.65 | $75.58 | $65.92 | 443,527 |
| 2017-11-30 | $75.70 | $75.89 | $75.17 | $75.38 | $65.74 | 537,730 |
| 2017-11-29 | $75.13 | $75.79 | $74.58 | $75.46 | $65.81 | 433,506 |
| 2017-11-28 | $74.85 | $75.09 | $74.47 | $75.03 | $65.44 | 853,389 |
| 2017-11-27 | $74.94 | $75.27 | $74.59 | $74.91 | $65.33 | 343,671 |
| 2017-11-24 | $75.53 | $75.53 | $74.61 | $74.67 | $65.12 | 124,048 |
| 2017-11-22 | $75.03 | $75.71 | $74.80 | $75.29 | $65.67 | 729,863 |
| 2017-11-21 | $74.71 | $75.24 | $74.41 | $75.21 | $65.60 | 420,814 |
| 2017-11-20 | $74.10 | $74.75 | $73.87 | $74.41 | $64.90 | 410,223 |
| 2017-11-17 | $73.80 | $74.26 | $73.51 | $74.13 | $64.65 | 450,969 |
| 2017-11-16 | $72.87 | $74.25 | $72.68 | $74.08 | $64.61 | 476,323 |
| 2017-11-15 | $73.76 | $73.76 | $72.73 | $72.75 | $63.45 | 437,284 |
| 2017-11-14 | $74.32 | $74.87 | $73.90 | $73.97 | $64.51 | 407,935 |
| 2017-11-13 | $74.87 | $75.21 | $74.38 | $74.48 | $64.96 | 1,406,601 |
| 2017-11-10 | $73.89 | $75.05 | $73.89 | $74.85 | $65.28 | 423,493 |
| 2017-11-09 | $73.89 | $74.74 | $73.52 | $74.22 | $64.73 | 316,042 |
| 2017-11-08 | $74.21 | $74.50 | $73.82 | $74.19 | $64.71 | 556,462 |
| 2017-11-07 | $73.72 | $74.17 | $73.63 | $74.02 | $64.56 | 418,683 |
| 2017-11-06 | $72.81 | $74.03 | $72.77 | $73.70 | $64.28 | 688,262 |
| 2017-11-03 | $71.63 | $72.93 | $71.57 | $72.64 | $63.35 | 345,003 |
| 2017-11-02 | $71.71 | $72.28 | $71.64 | $72.12 | $62.90 | 344,625 |
| 2017-11-01 | $71.14 | $71.94 | $71.06 | $71.69 | $62.53 | 393,838 |
| 2017-10-31 | $70.51 | $71.30 | $69.75 | $71.23 | $62.12 | 549,622 |
| 2017-10-30 | $70.43 | $70.72 | $69.86 | $70.30 | $61.31 | 488,433 |
| 2017-10-27 | $70.29 | $70.70 | $69.88 | $70.58 | $61.56 | 764,831 |
| 2017-10-26 | $71.95 | $73.00 | $69.99 | $70.17 | $61.20 | 1,073,575 |
| 2017-10-25 | $71.39 | $71.57 | $70.68 | $71.12 | $62.03 | 638,455 |
| 2017-10-24 | $71.46 | $71.75 | $70.87 | $71.50 | $62.36 | 665,742 |
| 2017-10-23 | $72.27 | $72.27 | $71.38 | $71.52 | $62.38 | 522,929 |
| 2017-10-20 | $72.44 | $72.72 | $71.74 | $72.22 | $62.99 | 686,666 |
| 2017-10-19 | $72.76 | $72.78 | $71.93 | $72.30 | $63.06 | 713,247 |
| 2017-10-18 | $72.77 | $73.13 | $72.38 | $72.95 | $63.62 | 418,103 |
| 2017-10-17 | $72.63 | $73.25 | $72.53 | $72.83 | $63.52 | 665,902 |
| 2017-10-16 | $72.80 | $73.68 | $72.60 | $72.83 | $63.52 | 537,274 |
| 2017-10-13 | $73.06 | $73.33 | $72.57 | $72.75 | $63.45 | 311,073 |
| 2017-10-12 | $73.11 | $73.32 | $72.70 | $73.21 | $63.85 | 403,925 |
| 2017-10-11 | $72.38 | $73.26 | $72.23 | $73.02 | $63.69 | 687,921 |
| 2017-10-10 | $71.95 | $72.42 | $71.16 | $71.70 | $62.53 | 504,070 |
| 2017-10-09 | $72.21 | $72.40 | $71.29 | $71.57 | $62.42 | 413,454 |
| 2017-10-06 | $72.15 | $72.75 | $71.60 | $72.32 | $63.08 | 940,547 |
| 2017-10-05 | $72.15 | $72.52 | $71.80 | $72.38 | $63.13 | 305,447 |
| 2017-10-04 | $71.65 | $72.04 | $71.27 | $72.03 | $62.82 | 303,251 |
| 2017-10-03 | $70.77 | $71.62 | $70.38 | $71.62 | $62.46 | 427,135 |
| 2017-10-02 | $71.20 | $71.20 | $70.53 | $70.66 | $61.63 | 639,964 |
| 2017-09-29 | $69.86 | $71.15 | $69.74 | $71.12 | $62.03 | 475,140 |
| 2017-09-28 | $70.04 | $70.16 | $69.05 | $70.08 | $61.12 | 613,952 |
| 2017-09-27 | $71.35 | $71.61 | $70.11 | $70.25 | $60.90 | 1,194,467 |
| 2017-09-26 | $70.61 | $71.65 | $70.26 | $71.47 | $61.96 | 538,241 |
| 2017-09-25 | $69.90 | $70.87 | $69.68 | $70.55 | $61.16 | 946,828 |
| 2017-09-22 | $70.27 | $70.61 | $69.41 | $69.75 | $60.47 | 568,343 |
| 2017-09-21 | $70.00 | $70.40 | $69.67 | $70.12 | $60.79 | 968,762 |
| 2017-09-20 | $68.60 | $69.95 | $68.50 | $69.90 | $60.60 | 710,054 |
| 2017-09-19 | $68.95 | $69.07 | $68.34 | $68.60 | $59.47 | 902,871 |
| 2017-09-18 | $69.06 | $69.17 | $68.18 | $68.99 | $59.81 | 490,411 |
| 2017-09-15 | $69.97 | $70.06 | $68.89 | $69.16 | $59.96 | 789,998 |
| 2017-09-14 | $68.31 | $70.30 | $68.08 | $70.00 | $60.68 | 803,091 |
| 2017-09-13 | $67.92 | $68.65 | $67.61 | $68.40 | $59.30 | 1,025,599 |
| 2017-09-12 | $68.74 | $68.97 | $67.83 | $68.01 | $58.96 | 330,840 |
| 2017-09-11 | $68.39 | $68.88 | $68.26 | $68.65 | $59.51 | 543,992 |
| 2017-09-08 | $68.36 | $68.47 | $68.00 | $68.14 | $59.07 | 565,372 |
| 2017-09-07 | $68.71 | $68.85 | $68.05 | $68.57 | $59.44 | 831,212 |
| 2017-09-06 | $68.31 | $69.07 | $68.14 | $68.62 | $59.49 | 430,703 |
| 2017-09-05 | $69.31 | $69.54 | $67.75 | $68.10 | $59.04 | 453,916 |
| 2017-09-01 | $69.34 | $69.67 | $68.90 | $69.23 | $60.02 | 245,394 |
| 2017-08-31 | $68.58 | $69.50 | $68.47 | $69.23 | $60.02 | 398,691 |
| 2017-08-30 | $67.30 | $68.43 | $67.00 | $68.39 | $59.29 | 347,693 |
| 2017-08-29 | $67.57 | $67.74 | $67.02 | $67.47 | $58.49 | 307,662 |
| 2017-08-28 | $68.82 | $69.21 | $67.30 | $67.67 | $58.66 | 490,512 |
| 2017-08-25 | $69.10 | $69.36 | $68.74 | $68.85 | $59.69 | 281,371 |
| 2017-08-24 | $69.75 | $69.88 | $68.91 | $68.98 | $59.80 | 400,464 |
| 2017-08-23 | $69.12 | $69.78 | $68.66 | $69.48 | $60.23 | 477,176 |
| 2017-08-22 | $68.78 | $69.14 | $68.43 | $69.11 | $59.91 | 447,547 |
| 2017-08-21 | $68.37 | $69.24 | $68.27 | $68.75 | $59.60 | 347,416 |
| 2017-08-18 | $68.85 | $69.04 | $68.03 | $68.35 | $59.25 | 393,308 |
| 2017-08-17 | $69.29 | $69.77 | $68.95 | $68.97 | $59.79 | 542,206 |
| 2017-08-16 | $69.76 | $70.08 | $69.42 | $69.48 | $60.23 | 652,827 |
| 2017-08-15 | $70.28 | $70.28 | $69.41 | $69.97 | $60.66 | 312,064 |
| 2017-08-14 | $69.31 | $70.45 | $69.19 | $70.25 | $60.90 | 716,518 |
| 2017-08-11 | $67.95 | $68.68 | $67.85 | $68.64 | $59.50 | 785,273 |
| 2017-08-10 | $68.61 | $68.95 | $68.21 | $68.35 | $59.25 | 382,977 |
| 2017-08-09 | $69.26 | $69.38 | $68.50 | $68.78 | $59.63 | 445,310 |
| 2017-08-08 | $69.42 | $69.69 | $69.02 | $69.33 | $60.10 | 384,899 |
| 2017-08-07 | $70.49 | $70.60 | $69.24 | $69.57 | $60.31 | 519,132 |
| 2017-08-04 | $70.68 | $71.21 | $70.37 | $70.50 | $61.12 | 843,255 |
| 2017-08-03 | $69.55 | $70.80 | $69.21 | $70.61 | $61.21 | 615,552 |
| 2017-08-02 | $68.97 | $69.63 | $68.34 | $69.58 | $60.32 | 892,607 |
| 2017-08-01 | $69.58 | $70.01 | $68.87 | $68.99 | $59.81 | 710,649 |
| 2017-07-31 | $70.59 | $70.59 | $69.10 | $69.41 | $60.17 | 875,927 |
| 2017-07-28 | $70.71 | $70.92 | $70.29 | $70.45 | $61.07 | 633,659 |
| 2017-07-27 | $71.60 | $71.97 | $70.24 | $70.70 | $61.29 | 739,302 |
| 2017-07-26 | $72.77 | $73.08 | $72.09 | $72.09 | $62.50 | 464,928 |
| 2017-07-25 | $72.64 | $72.99 | $72.06 | $72.75 | $63.07 | 660,582 |
| 2017-07-24 | $72.56 | $72.93 | $72.32 | $72.41 | $62.77 | 251,734 |
| 2017-07-21 | $73.35 | $73.39 | $72.27 | $72.57 | $62.91 | 264,198 |
| 2017-07-20 | $73.77 | $73.88 | $73.13 | $73.20 | $63.46 | 370,974 |
| 2017-07-19 | $72.43 | $73.51 | $72.18 | $73.50 | $63.72 | 554,008 |
| 2017-07-18 | $72.83 | $73.26 | $72.32 | $72.35 | $62.72 | 527,155 |
| 2017-07-17 | $72.66 | $73.39 | $72.23 | $72.93 | $63.22 | 606,585 |
| 2017-07-14 | $72.55 | $72.99 | $72.43 | $72.63 | $62.96 | 629,866 |
| 2017-07-13 | $72.63 | $73.34 | $72.04 | $72.23 | $62.62 | 335,311 |
| 2017-07-12 | $72.34 | $73.05 | $72.20 | $72.41 | $62.77 | 468,689 |
| 2017-07-11 | $71.61 | $72.01 | $70.67 | $71.80 | $62.24 | 706,377 |
| 2017-07-10 | $73.29 | $73.47 | $71.41 | $71.52 | $62.00 | 728,344 |
| 2017-07-07 | $73.39 | $74.37 | $72.81 | $73.05 | $63.33 | 537,504 |
| 2017-07-06 | $74.84 | $75.06 | $73.01 | $73.05 | $63.33 | 565,538 |
| 2017-07-05 | $75.63 | $76.37 | $75.03 | $75.04 | $65.05 | 563,271 |
| 2017-07-03 | $75.33 | $75.97 | $75.05 | $75.69 | $65.62 | 225,825 |
| 2017-06-30 | $75.41 | $75.74 | $75.13 | $75.15 | $65.15 | 621,844 |
| 2017-06-29 | $75.68 | $76.02 | $74.94 | $75.07 | $65.08 | 414,081 |
| 2017-06-28 | $76.53 | $76.67 | $75.96 | $76.04 | $65.92 | 525,130 |
| 2017-06-27 | $76.90 | $77.70 | $76.58 | $76.61 | $66.04 | 518,453 |
| 2017-06-26 | $77.19 | $77.31 | $76.70 | $77.09 | $66.46 | 230,333 |
| 2017-06-23 | $77.03 | $77.65 | $76.81 | $76.93 | $66.32 | 575,283 |
| 2017-06-22 | $76.39 | $77.24 | $75.90 | $76.87 | $66.27 | 361,631 |
| 2017-06-21 | $76.67 | $76.79 | $76.02 | $76.44 | $65.90 | 325,037 |
| 2017-06-20 | $77.02 | $77.23 | $76.07 | $76.64 | $66.07 | 500,494 |
| 2017-06-19 | $77.02 | $77.16 | $76.49 | $76.83 | $66.23 | 525,785 |
| 2017-06-16 | $76.41 | $77.06 | $76.26 | $76.86 | $66.26 | 735,278 |
| 2017-06-15 | $75.90 | $76.87 | $75.90 | $76.59 | $66.03 | 298,787 |
| 2017-06-14 | $77.03 | $77.18 | $76.19 | $76.41 | $65.87 | 572,912 |
| 2017-06-13 | $75.92 | $76.80 | $75.58 | $76.72 | $66.14 | 411,793 |
| 2017-06-12 | $75.57 | $76.08 | $75.42 | $76.07 | $65.58 | 629,913 |
| 2017-06-09 | $74.71 | $75.53 | $74.41 | $75.52 | $65.11 | 530,591 |
| 2017-06-08 | $74.24 | $74.73 | $73.68 | $74.70 | $64.40 | 404,610 |
| 2017-06-07 | $74.02 | $74.46 | $73.97 | $74.05 | $63.84 | 726,497 |
| 2017-06-06 | $74.53 | $74.53 | $73.67 | $74.01 | $63.80 | 427,974 |
| 2017-06-05 | $74.26 | $74.91 | $74.17 | $74.49 | $64.22 | 273,263 |
| 2017-06-02 | $74.21 | $74.95 | $74.16 | $74.62 | $64.33 | 350,085 |
| 2017-06-01 | $73.07 | $73.98 | $72.86 | $73.85 | $63.67 | 420,626 |
| 2017-05-31 | $72.97 | $73.36 | $72.59 | $73.22 | $63.12 | 855,181 |
| 2017-05-30 | $72.98 | $73.53 | $72.68 | $72.68 | $62.66 | 326,579 |
| 2017-05-26 | $73.87 | $74.16 | $72.78 | $72.97 | $62.91 | 268,660 |
| 2017-05-25 | $74.47 | $74.68 | $73.74 | $73.75 | $63.58 | 472,507 |
| 2017-05-24 | $73.71 | $74.51 | $73.50 | $74.40 | $64.14 | 758,764 |
| 2017-05-23 | $73.05 | $73.77 | $71.93 | $73.40 | $63.28 | 475,478 |
| 2017-05-22 | $71.79 | $72.80 | $71.41 | $72.75 | $62.72 | 512,779 |
| 2017-05-19 | $71.96 | $72.10 | $71.43 | $71.58 | $61.71 | 593,291 |
| 2017-05-18 | $71.00 | $72.13 | $70.13 | $71.88 | $61.97 | 569,691 |
| 2017-05-17 | $71.18 | $71.78 | $70.75 | $71.05 | $61.25 | 473,211 |
| 2017-05-16 | $71.44 | $71.49 | $70.20 | $71.37 | $61.53 | 430,149 |
| 2017-05-15 | $71.00 | $71.67 | $70.96 | $71.29 | $61.46 | 470,924 |
| 2017-05-12 | $70.79 | $71.18 | $70.59 | $70.92 | $61.14 | 264,789 |
| 2017-05-11 | $70.94 | $71.10 | $69.56 | $70.91 | $61.13 | 346,184 |
| 2017-05-10 | $70.03 | $71.41 | $69.92 | $71.31 | $61.48 | 571,526 |
| 2017-05-09 | $70.87 | $71.12 | $69.73 | $70.06 | $60.40 | 513,928 |
| 2017-05-08 | $71.65 | $71.65 | $70.47 | $70.85 | $61.08 | 488,486 |
| 2017-05-05 | $71.04 | $71.99 | $71.04 | $71.51 | $61.65 | 407,647 |
| 2017-05-04 | $70.63 | $70.97 | $69.70 | $70.90 | $61.12 | 376,622 |
| 2017-05-03 | $71.84 | $71.86 | $70.36 | $70.77 | $61.01 | 321,394 |
| 2017-05-02 | $71.52 | $71.88 | $71.16 | $71.58 | $61.71 | 372,172 |
| 2017-05-01 | $70.69 | $71.59 | $70.45 | $71.51 | $61.65 | 423,145 |
| 2017-04-28 | $70.67 | $70.87 | $70.03 | $70.53 | $60.80 | 580,941 |
| 2017-04-27 | $71.99 | $72.28 | $70.65 | $70.77 | $61.01 | 602,298 |
| 2017-04-26 | $73.42 | $73.44 | $71.79 | $71.79 | $61.89 | 649,730 |
| 2017-04-25 | $73.39 | $73.73 | $73.27 | $73.54 | $63.40 | 545,490 |
| 2017-04-24 | $74.94 | $75.07 | $72.86 | $73.28 | $63.17 | 318,487 |
| 2017-04-21 | $74.07 | $74.52 | $73.95 | $74.48 | $64.21 | 283,180 |
| 2017-04-20 | $74.57 | $74.57 | $73.55 | $74.24 | $64.00 | 329,656 |
| 2017-04-19 | $74.45 | $74.64 | $74.03 | $74.28 | $64.04 | 481,600 |
| 2017-04-18 | $75.08 | $75.35 | $74.21 | $74.59 | $64.30 | 303,460 |
| 2017-04-17 | $73.94 | $75.08 | $73.87 | $75.07 | $64.72 | 208,439 |
| 2017-04-13 | $74.66 | $74.69 | $73.69 | $73.75 | $63.58 | 328,107 |
| 2017-04-12 | $74.96 | $75.23 | $74.49 | $74.69 | $64.39 | 469,898 |
| 2017-04-11 | $73.83 | $75.06 | $73.69 | $75.03 | $64.68 | 575,802 |
| 2017-04-10 | $73.05 | $73.95 | $72.92 | $73.80 | $63.62 | 329,149 |
| 2017-04-07 | $72.85 | $73.46 | $72.68 | $73.13 | $63.04 | 225,991 |
| 2017-04-06 | $71.99 | $73.23 | $71.76 | $72.98 | $62.92 | 438,983 |
| 2017-04-05 | $72.58 | $73.12 | $71.88 | $72.00 | $62.07 | 429,309 |
| 2017-04-04 | $72.35 | $73.17 | $71.91 | $72.54 | $62.54 | 599,098 |
| 2017-04-03 | $72.08 | $72.59 | $71.94 | $72.29 | $62.32 | 474,358 |
| 2017-03-31 | $71.58 | $72.30 | $71.58 | $72.08 | $62.14 | 366,675 |
| 2017-03-30 | $71.51 | $71.78 | $70.96 | $71.65 | $61.77 | 248,037 |
| 2017-03-29 | $71.20 | $71.62 | $70.73 | $71.53 | $61.67 | 475,197 |
| 2017-03-28 | $71.67 | $71.79 | $70.52 | $71.61 | $61.41 | 452,597 |
| 2017-03-27 | $72.09 | $72.64 | $70.81 | $71.02 | $60.91 | 379,289 |
| 2017-03-24 | $73.01 | $73.44 | $72.46 | $72.62 | $62.28 | 269,437 |
| 2017-03-23 | $72.88 | $73.76 | $72.70 | $73.02 | $62.62 | 336,100 |
| 2017-03-22 | $73.08 | $73.23 | $72.11 | $72.97 | $62.58 | 349,371 |
| 2017-03-21 | $74.00 | $74.18 | $72.67 | $72.89 | $62.51 | 581,898 |
| 2017-03-20 | $73.45 | $73.86 | $72.95 | $73.74 | $63.24 | 500,286 |
| 2017-03-17 | $72.47 | $73.46 | $72.23 | $73.41 | $62.96 | 1,484,560 |
| 2017-03-16 | $72.02 | $72.65 | $71.79 | $72.10 | $61.83 | 293,456 |
| 2017-03-15 | $71.01 | $72.43 | $70.95 | $72.16 | $61.88 | 673,840 |
| 2017-03-14 | $70.86 | $71.49 | $70.53 | $70.84 | $60.75 | 413,425 |
| 2017-03-13 | $71.29 | $71.75 | $70.86 | $71.00 | $60.89 | 602,143 |
| 2017-03-10 | $72.65 | $72.65 | $70.31 | $71.07 | $60.95 | 859,486 |
| 2017-03-09 | $73.03 | $73.48 | $71.76 | $72.02 | $61.76 | 517,402 |
| 2017-03-08 | $74.37 | $74.59 | $73.02 | $73.04 | $62.64 | 538,286 |
| 2017-03-07 | $75.54 | $75.65 | $74.30 | $74.57 | $63.95 | 763,761 |
| 2017-03-06 | $75.75 | $76.30 | $75.39 | $75.54 | $64.78 | 758,381 |
| 2017-03-03 | $75.82 | $76.33 | $75.09 | $76.28 | $65.42 | 602,607 |
| 2017-03-02 | $78.00 | $78.00 | $76.45 | $76.47 | $65.58 | 413,314 |
| 2017-03-01 | $77.29 | $78.33 | $77.15 | $77.91 | $66.82 | 687,063 |
| 2017-02-28 | $77.00 | $77.78 | $76.94 | $77.15 | $66.16 | 710,326 |
| 2017-02-27 | $77.11 | $78.04 | $76.64 | $77.53 | $66.49 | 770,909 |
| 2017-02-24 | $77.03 | $77.19 | $76.62 | $77.16 | $66.17 | 505,077 |
| 2017-02-23 | $77.02 | $77.18 | $76.28 | $77.12 | $66.14 | 511,594 |
| 2017-02-22 | $77.35 | $77.50 | $76.35 | $76.74 | $65.81 | 369,011 |
| 2017-02-21 | $75.89 | $77.30 | $75.77 | $77.20 | $66.21 | 401,668 |
| 2017-02-17 | $76.20 | $76.50 | $74.75 | $75.96 | $65.14 | 403,792 |
| 2017-02-16 | $75.01 | $76.33 | $74.90 | $76.21 | $65.36 | 603,278 |
| 2017-02-15 | $74.44 | $74.92 | $74.07 | $74.89 | $64.23 | 377,675 |
| 2017-02-14 | $74.65 | $74.79 | $73.93 | $74.71 | $64.07 | 396,434 |
| 2017-02-13 | $74.46 | $74.55 | $73.88 | $74.44 | $63.84 | 437,678 |
| 2017-02-10 | $73.96 | $74.31 | $73.54 | $74.26 | $63.68 | 377,718 |
| 2017-02-09 | $73.19 | $73.96 | $73.18 | $73.90 | $63.38 | 474,155 |
| 2017-02-08 | $72.00 | $73.11 | $71.80 | $72.97 | $62.58 | 704,188 |
| 2017-02-07 | $72.80 | $73.66 | $71.84 | $72.18 | $61.90 | 867,889 |
| 2017-02-06 | $73.33 | $73.71 | $72.60 | $73.28 | $62.84 | 1,013,647 |
| 2017-02-03 | $74.33 | $74.57 | $73.26 | $73.30 | $62.86 | 1,162,520 |
| 2017-02-02 | $73.28 | $74.03 | $73.00 | $73.50 | $63.03 | 966,478 |
| 2017-02-01 | $74.98 | $75.35 | $73.01 | $73.25 | $62.82 | 656,350 |
| 2017-01-31 | $75.05 | $75.90 | $74.77 | $74.85 | $64.19 | 816,259 |
| 2017-01-30 | $75.70 | $76.02 | $74.49 | $74.83 | $64.17 | 710,680 |
| 2017-01-27 | $76.31 | $76.74 | $75.35 | $75.95 | $65.13 | 392,593 |
| 2017-01-26 | $76.15 | $76.67 | $76.15 | $76.43 | $65.55 | 710,313 |
| 2017-01-25 | $75.94 | $76.12 | $75.36 | $75.99 | $65.17 | 660,180 |
| 2017-01-24 | $75.92 | $76.11 | $75.08 | $75.79 | $65.00 | 492,517 |
| 2017-01-23 | $73.96 | $76.03 | $73.87 | $75.86 | $65.06 | 523,119 |
| 2017-01-20 | $73.61 | $74.07 | $73.25 | $73.94 | $63.41 | 1,742,708 |
| 2017-01-19 | $74.13 | $74.40 | $73.33 | $73.49 | $63.02 | 561,442 |
| 2017-01-18 | $73.74 | $74.32 | $73.42 | $74.22 | $63.65 | 544,380 |
| 2017-01-17 | $72.97 | $73.90 | $72.86 | $73.53 | $63.06 | 961,656 |
| 2017-01-13 | $72.12 | $73.16 | $72.12 | $72.83 | $62.46 | 596,369 |
| 2017-01-12 | $71.65 | $72.32 | $70.99 | $72.31 | $62.01 | 701,910 |
| 2017-01-11 | $72.61 | $72.84 | $71.59 | $71.67 | $61.46 | 1,037,406 |
| 2017-01-10 | $73.51 | $73.91 | $72.75 | $72.85 | $62.48 | 587,207 |
| 2017-01-09 | $74.34 | $74.39 | $72.76 | $73.35 | $62.90 | 795,025 |
| 2017-01-06 | $73.27 | $74.78 | $73.05 | $74.55 | $63.93 | 1,098,034 |
| 2017-01-05 | $73.15 | $73.79 | $72.75 | $73.40 | $62.95 | 2,815,455 |
| 2017-01-04 | $73.38 | $74.68 | $73.34 | $74.29 | $63.71 | 844,659 |
| 2017-01-03 | $73.13 | $73.23 | $72.08 | $73.21 | $62.78 | 579,959 |
| 2016-12-30 | $71.40 | $73.65 | $71.26 | $73.22 | $62.79 | 622,306 |
| 2016-12-29 | $70.70 | $71.53 | $70.51 | $71.48 | $61.30 | 439,819 |
| 2016-12-28 | $70.85 | $71.48 | $70.02 | $70.42 | $60.39 | 507,715 |
| 2016-12-27 | $73.49 | $73.99 | $73.13 | $73.25 | $60.85 | 692,462 |
| 2016-12-23 | $73.90 | $74.00 | $73.13 | $73.55 | $61.10 | 285,518 |
| 2016-12-22 | $74.94 | $74.94 | $73.63 | $73.71 | $61.23 | 384,961 |
| 2016-12-21 | $75.22 | $75.92 | $74.95 | $75.00 | $62.31 | 894,718 |
| 2016-12-20 | $73.96 | $75.21 | $73.96 | $75.05 | $62.35 | 654,124 |
| 2016-12-19 | $75.05 | $75.56 | $73.73 | $73.94 | $61.43 | 717,528 |
| 2016-12-16 | $74.40 | $75.13 | $73.95 | $74.56 | $61.94 | 1,123,811 |
| 2016-12-15 | $74.27 | $74.78 | $73.79 | $73.98 | $61.46 | 508,498 |
| 2016-12-14 | $75.69 | $75.88 | $74.12 | $74.15 | $61.60 | 688,873 |
| 2016-12-13 | $75.77 | $76.19 | $74.91 | $75.54 | $62.76 | 662,639 |
| 2016-12-12 | $75.65 | $76.31 | $75.14 | $75.65 | $62.85 | 440,254 |
| 2016-12-09 | $76.91 | $77.54 | $75.88 | $75.95 | $63.10 | 385,019 |
| 2016-12-08 | $76.40 | $76.93 | $75.60 | $76.88 | $63.87 | 847,363 |
| 2016-12-07 | $75.38 | $76.87 | $75.00 | $76.48 | $63.54 | 627,941 |
| 2016-12-06 | $74.64 | $75.55 | $74.25 | $75.10 | $62.39 | 789,482 |
| 2016-12-05 | $73.53 | $74.33 | $73.15 | $74.23 | $61.67 | 676,718 |
| 2016-12-02 | $72.64 | $73.88 | $72.64 | $73.19 | $60.80 | 557,106 |
| 2016-12-01 | $72.20 | $72.75 | $71.67 | $72.52 | $60.25 | 679,507 |
| 2016-11-30 | $73.13 | $73.47 | $72.25 | $72.34 | $60.10 | 1,219,016 |
| 2016-11-29 | $73.04 | $74.45 | $73.04 | $73.65 | $61.19 | 512,853 |
| 2016-11-28 | $72.55 | $73.52 | $71.99 | $73.04 | $60.68 | 728,261 |
| 2016-11-25 | $73.36 | $73.90 | $72.81 | $73.04 | $60.68 | 442,072 |
| 2016-11-23 | $72.34 | $73.41 | $71.92 | $73.31 | $60.90 | 479,771 |
| 2016-11-22 | $72.00 | $73.13 | $71.86 | $72.84 | $60.51 | 1,000,840 |
| 2016-11-21 | $72.19 | $73.34 | $71.84 | $71.88 | $59.71 | 982,444 |
| 2016-11-18 | $71.81 | $72.71 | $71.74 | $71.88 | $59.71 | 808,669 |
| 2016-11-17 | $70.66 | $72.12 | $70.40 | $71.65 | $59.52 | 787,711 |
| 2016-11-16 | $70.67 | $71.05 | $70.02 | $70.66 | $58.70 | 595,390 |
| 2016-11-15 | $71.32 | $71.82 | $70.12 | $70.72 | $58.75 | 986,417 |
| 2016-11-14 | $69.72 | $71.37 | $69.40 | $71.14 | $59.10 | 1,293,305 |
| 2016-11-11 | $68.45 | $69.86 | $68.28 | $69.63 | $57.85 | 1,051,792 |
| 2016-11-10 | $69.43 | $69.43 | $67.60 | $68.45 | $56.87 | 2,169,789 |
| 2016-11-09 | $68.68 | $69.81 | $66.98 | $69.37 | $57.63 | 902,134 |
| 2016-11-08 | $69.83 | $70.19 | $69.78 | $69.92 | $58.09 | 391,486 |
| 2016-11-07 | $69.83 | $70.18 | $69.60 | $69.76 | $57.95 | 546,255 |
| 2016-11-04 | $68.61 | $69.26 | $68.10 | $68.88 | $57.22 | 364,958 |
| 2016-11-03 | $69.13 | $69.70 | $68.19 | $68.26 | $56.71 | 652,951 |
| 2016-11-02 | $70.64 | $71.05 | $69.14 | $69.14 | $57.44 | 954,175 |
| 2016-11-01 | $71.66 | $71.78 | $70.08 | $70.70 | $58.73 | 969,024 |
| 2016-10-31 | $70.72 | $72.03 | $70.49 | $71.83 | $59.67 | 888,983 |
| 2016-10-28 | $70.69 | $70.96 | $69.87 | $70.23 | $58.34 | 740,365 |
| 2016-10-27 | $70.67 | $71.28 | $69.25 | $70.49 | $58.56 | 823,822 |
| 2016-10-26 | $69.11 | $69.70 | $68.47 | $69.37 | $57.63 | 841,476 |
| 2016-10-25 | $70.11 | $70.22 | $69.09 | $69.56 | $57.79 | 785,660 |
| 2016-10-24 | $71.62 | $71.85 | $69.95 | $70.43 | $58.51 | 824,306 |
| 2016-10-21 | $71.06 | $71.22 | $70.67 | $70.77 | $58.79 | 491,555 |
| 2016-10-20 | $71.68 | $72.10 | $71.09 | $71.68 | $59.55 | 644,950 |
| 2016-10-19 | $71.45 | $71.94 | $71.18 | $71.72 | $59.58 | 647,847 |
| 2016-10-18 | $71.44 | $71.76 | $71.06 | $71.31 | $59.24 | 620,781 |
| 2016-10-17 | $70.24 | $71.00 | $69.96 | $70.68 | $58.72 | 843,093 |
| 2016-10-14 | $70.41 | $71.12 | $69.92 | $70.11 | $58.24 | 860,074 |
| 2016-10-13 | $68.05 | $69.93 | $67.90 | $69.58 | $57.80 | 570,528 |
| 2016-10-12 | $67.92 | $68.51 | $67.23 | $68.47 | $56.88 | 428,485 |
| 2016-10-11 | $67.92 | $68.41 | $67.61 | $68.00 | $56.49 | 701,773 |
| 2016-10-10 | $67.12 | $68.34 | $66.84 | $68.28 | $56.72 | 612,143 |
| 2016-10-07 | $67.22 | $68.03 | $66.53 | $67.00 | $55.66 | 327,509 |
| 2016-10-06 | $66.47 | $67.33 | $65.77 | $67.03 | $55.69 | 279,918 |
| 2016-10-05 | $67.89 | $68.04 | $66.52 | $66.73 | $55.44 | 473,193 |
| 2016-10-04 | $67.72 | $68.17 | $67.06 | $67.55 | $56.12 | 514,542 |
| 2016-10-03 | $69.31 | $69.31 | $67.65 | $67.72 | $56.26 | 689,891 |
| 2016-09-30 | $68.97 | $69.84 | $68.53 | $69.35 | $57.61 | 1,026,393 |
| 2016-09-29 | $69.18 | $69.37 | $68.41 | $68.57 | $56.96 | 357,603 |
| 2016-09-28 | $68.41 | $69.69 | $68.38 | $69.55 | $57.78 | 811,116 |
| 2016-09-27 | $69.55 | $69.71 | $68.29 | $68.47 | $56.58 | 795,580 |
| 2016-09-26 | $69.77 | $70.33 | $69.41 | $69.44 | $57.38 | 756,628 |
| 2016-09-23 | $69.82 | $70.44 | $69.29 | $69.90 | $57.76 | 565,395 |
| 2016-09-22 | $69.36 | $70.43 | $69.36 | $70.09 | $57.92 | 723,348 |
| 2016-09-21 | $68.14 | $69.00 | $67.62 | $68.60 | $56.68 | 1,165,907 |
| 2016-09-20 | $68.95 | $68.95 | $68.09 | $68.10 | $56.27 | 999,284 |
| 2016-09-19 | $68.50 | $68.83 | $68.00 | $68.35 | $56.48 | 923,733 |
| 2016-09-16 | $68.29 | $68.82 | $68.07 | $68.15 | $56.31 | 1,359,073 |
| 2016-09-15 | $68.94 | $69.95 | $68.39 | $68.97 | $56.99 | 545,655 |
| 2016-09-14 | $68.57 | $69.57 | $67.90 | $69.12 | $57.11 | 463,909 |
| 2016-09-13 | $70.59 | $70.78 | $68.20 | $68.43 | $56.54 | 606,482 |
| 2016-09-12 | $68.94 | $71.65 | $68.94 | $71.18 | $58.82 | 803,660 |
| 2016-09-09 | $71.53 | $72.00 | $68.98 | $69.18 | $57.16 | 878,791 |
| 2016-09-08 | $73.27 | $73.52 | $72.65 | $72.71 | $60.08 | 361,608 |
| 2016-09-07 | $72.84 | $73.73 | $72.18 | $73.73 | $60.92 | 389,217 |
| 2016-09-06 | $72.83 | $72.91 | $71.78 | $72.88 | $60.22 | 319,781 |
| 2016-09-02 | $72.58 | $73.88 | $71.96 | $72.40 | $59.82 | 595,538 |
| 2016-09-01 | $72.76 | $72.81 | $71.38 | $71.92 | $59.43 | 456,661 |
| 2016-08-31 | $70.90 | $73.13 | $70.90 | $72.63 | $60.01 | 1,635,494 |
| 2016-08-30 | $70.95 | $70.95 | $70.01 | $70.77 | $58.48 | 410,423 |
| 2016-08-29 | $70.24 | $71.23 | $70.08 | $70.98 | $58.65 | 470,134 |
| 2016-08-26 | $70.37 | $71.13 | $69.42 | $69.80 | $57.68 | 261,772 |
| 2016-08-25 | $69.73 | $71.06 | $69.73 | $70.26 | $58.06 | 340,467 |
| 2016-08-24 | $70.59 | $70.70 | $69.53 | $69.77 | $57.65 | 318,884 |
| 2016-08-23 | $70.61 | $71.50 | $70.22 | $70.54 | $58.29 | 427,090 |
| 2016-08-22 | $69.91 | $70.64 | $69.30 | $69.95 | $57.80 | 728,691 |
| 2016-08-19 | $70.64 | $70.74 | $69.74 | $69.94 | $57.79 | 509,047 |
| 2016-08-18 | $70.94 | $71.52 | $70.46 | $70.90 | $58.58 | 524,299 |
| 2016-08-17 | $71.96 | $71.96 | $70.50 | $71.00 | $58.67 | 567,985 |
| 2016-08-16 | $71.97 | $72.21 | $71.41 | $71.80 | $59.33 | 489,158 |
| 2016-08-15 | $72.33 | $72.79 | $72.07 | $72.14 | $59.61 | 365,052 |
| 2016-08-12 | $72.32 | $73.13 | $72.00 | $72.20 | $59.66 | 310,236 |
| 2016-08-11 | $73.50 | $73.50 | $71.44 | $72.25 | $59.70 | 485,742 |
| 2016-08-10 | $73.54 | $73.80 | $72.95 | $73.27 | $60.54 | 312,446 |
| 2016-08-09 | $73.31 | $73.43 | $72.58 | $73.35 | $60.61 | 297,872 |
| 2016-08-08 | $71.96 | $73.44 | $71.76 | $73.33 | $60.59 | 511,211 |
| 2016-08-05 | $71.74 | $72.27 | $71.20 | $71.98 | $59.48 | 324,295 |
| 2016-08-04 | $72.22 | $72.26 | $71.49 | $71.50 | $59.08 | 520,122 |
| 2016-08-03 | $71.79 | $72.00 | $70.78 | $71.98 | $59.48 | 327,767 |
| 2016-08-02 | $72.71 | $72.92 | $71.67 | $71.74 | $59.28 | 532,666 |
| 2016-08-01 | $73.05 | $73.47 | $72.61 | $72.80 | $60.15 | 390,756 |
| 2016-07-29 | $72.38 | $74.17 | $72.38 | $73.21 | $60.49 | 533,255 |
| 2016-07-28 | $72.35 | $72.86 | $72.00 | $72.39 | $59.82 | 624,002 |
| 2016-07-27 | $71.51 | $72.40 | $71.38 | $72.29 | $59.73 | 923,289 |
| 2016-07-26 | $70.10 | $71.61 | $69.64 | $71.54 | $59.11 | 776,240 |
| 2016-07-25 | $70.45 | $70.47 | $69.50 | $69.96 | $57.81 | 336,094 |
| 2016-07-22 | $69.03 | $70.64 | $69.03 | $70.15 | $57.96 | 938,283 |
| 2016-07-21 | $67.42 | $69.43 | $67.42 | $69.22 | $57.20 | 574,702 |
| 2016-07-20 | $69.66 | $69.69 | $68.68 | $69.32 | $57.28 | 651,080 |
| 2016-07-19 | $69.27 | $69.64 | $68.81 | $69.57 | $57.49 | 515,831 |
| 2016-07-18 | $69.55 | $69.56 | $68.77 | $69.22 | $57.20 | 711,331 |
| 2016-07-15 | $69.86 | $69.98 | $69.22 | $69.67 | $57.57 | 566,344 |
| 2016-07-14 | $71.04 | $71.32 | $69.87 | $69.88 | $57.74 | 722,078 |
| 2016-07-13 | $70.20 | $71.27 | $69.68 | $71.27 | $58.89 | 1,655,402 |
| 2016-07-12 | $68.72 | $70.12 | $68.54 | $70.09 | $57.92 | 732,872 |
| 2016-07-11 | $68.48 | $68.95 | $67.95 | $68.80 | $56.85 | 441,029 |
| 2016-07-08 | $66.04 | $68.26 | $65.58 | $68.18 | $56.34 | 837,890 |
| 2016-07-07 | $66.29 | $66.69 | $65.59 | $66.39 | $54.86 | 778,155 |
| 2016-07-06 | $66.25 | $66.80 | $65.90 | $66.64 | $55.06 | 580,333 |
| 2016-07-05 | $65.86 | $66.53 | $65.76 | $66.43 | $54.89 | 424,759 |
| 2016-07-01 | $66.40 | $67.18 | $65.93 | $66.06 | $54.59 | 448,908 |
| 2016-06-30 | $65.38 | $66.30 | $64.84 | $66.29 | $54.78 | 642,577 |
| 2016-06-29 | $64.37 | $65.40 | $64.37 | $65.15 | $53.83 | 990,638 |
| 2016-06-28 | $62.49 | $64.22 | $62.06 | $64.22 | $53.06 | 642,101 |
| 2016-06-27 | $63.94 | $64.05 | $61.60 | $62.57 | $51.40 | 1,066,284 |
| 2016-06-24 | $62.91 | $65.26 | $62.86 | $64.39 | $52.90 | 935,297 |
| 2016-06-23 | $64.45 | $64.68 | $64.35 | $64.67 | $53.13 | 395,919 |
| 2016-06-22 | $63.74 | $64.34 | $63.44 | $64.01 | $52.58 | 489,464 |
| 2016-06-21 | $63.56 | $63.74 | $63.21 | $63.61 | $52.26 | 496,265 |
| 2016-06-20 | $63.52 | $64.37 | $63.40 | $63.41 | $52.09 | 649,478 |
| 2016-06-17 | $62.47 | $63.10 | $61.85 | $63.02 | $51.77 | 842,764 |
| 2016-06-16 | $62.37 | $62.81 | $61.67 | $62.78 | $51.57 | 352,104 |
| 2016-06-15 | $61.96 | $63.09 | $61.62 | $62.72 | $51.52 | 392,893 |
| 2016-06-14 | $62.32 | $62.57 | $61.49 | $61.90 | $50.85 | 284,057 |
| 2016-06-13 | $62.02 | $63.01 | $62.02 | $62.50 | $51.34 | 391,687 |
| 2016-06-10 | $61.98 | $62.37 | $61.74 | $62.01 | $50.94 | 565,257 |
| 2016-06-09 | $62.38 | $62.67 | $62.06 | $62.53 | $51.37 | 479,945 |
| 2016-06-08 | $62.34 | $62.79 | $62.09 | $62.48 | $51.33 | 564,001 |
| 2016-06-07 | $62.65 | $62.85 | $62.22 | $62.34 | $51.21 | 504,824 |
| 2016-06-06 | $63.41 | $63.66 | $62.29 | $62.49 | $51.34 | 433,141 |
| 2016-06-03 | $64.25 | $64.65 | $63.12 | $63.34 | $52.03 | 324,253 |
| 2016-06-02 | $62.94 | $63.47 | $62.25 | $63.47 | $52.14 | 442,478 |
| 2016-06-01 | $62.73 | $63.17 | $62.49 | $62.89 | $51.66 | 549,092 |
| 2016-05-31 | $62.99 | $63.48 | $61.99 | $63.15 | $51.88 | 794,366 |
| 2016-05-27 | $62.76 | $63.50 | $62.63 | $62.84 | $51.62 | 376,517 |
| 2016-05-26 | $62.89 | $63.26 | $62.46 | $62.72 | $51.52 | 418,069 |
| 2016-05-25 | $63.43 | $63.73 | $62.59 | $62.78 | $51.57 | 365,826 |
| 2016-05-24 | $62.57 | $63.60 | $62.31 | $63.45 | $52.12 | 763,017 |
| 2016-05-23 | $62.12 | $62.50 | $61.59 | $62.12 | $51.03 | 486,593 |
| 2016-05-20 | $61.08 | $62.08 | $60.89 | $61.93 | $50.88 | 492,058 |
| 2016-05-19 | $60.47 | $60.99 | $59.90 | $60.66 | $49.83 | 455,067 |
| 2016-05-18 | $62.22 | $62.23 | $60.46 | $61.17 | $50.25 | 601,722 |
| 2016-05-17 | $63.63 | $63.85 | $62.06 | $62.24 | $51.13 | 522,554 |
| 2016-05-16 | $63.38 | $64.20 | $63.25 | $63.84 | $52.44 | 322,161 |
| 2016-05-13 | $63.98 | $64.18 | $62.96 | $63.30 | $52.00 | 476,152 |
| 2016-05-12 | $63.96 | $64.29 | $63.22 | $64.14 | $52.69 | 389,438 |
| 2016-05-11 | $65.69 | $65.87 | $63.73 | $63.81 | $52.42 | 878,930 |
| 2016-05-10 | $65.72 | $66.00 | $65.33 | $65.79 | $54.05 | 374,369 |
| 2016-05-09 | $65.42 | $65.79 | $65.20 | $65.46 | $53.78 | 538,546 |
| 2016-05-06 | $65.56 | $65.82 | $64.50 | $65.22 | $53.58 | 754,888 |
| 2016-05-05 | $65.32 | $65.65 | $64.98 | $65.53 | $53.83 | 364,577 |
| 2016-05-04 | $64.43 | $65.68 | $64.43 | $65.50 | $53.81 | 582,741 |
| 2016-05-03 | $65.62 | $65.62 | $64.68 | $64.81 | $53.24 | 394,193 |
| 2016-05-02 | $65.13 | $65.98 | $65.13 | $65.86 | $54.10 | 547,579 |
| 2016-04-29 | $65.56 | $66.34 | $64.30 | $64.81 | $53.24 | 752,477 |
| 2016-04-28 | $64.63 | $65.98 | $64.63 | $65.40 | $53.73 | 815,581 |
| 2016-04-27 | $64.75 | $65.52 | $64.58 | $64.89 | $53.31 | 555,531 |
| 2016-04-26 | $64.82 | $65.50 | $64.37 | $64.99 | $53.39 | 611,693 |
| 2016-04-25 | $64.23 | $64.61 | $63.86 | $64.58 | $53.05 | 631,495 |
| 2016-04-22 | $63.75 | $64.58 | $63.43 | $64.55 | $53.03 | 525,084 |
| 2016-04-21 | $63.53 | $64.98 | $63.04 | $63.62 | $52.26 | 728,563 |
| 2016-04-20 | $63.83 | $64.09 | $63.36 | $63.81 | $52.42 | 1,001,657 |
| 2016-04-19 | $63.23 | $63.97 | $62.91 | $63.88 | $52.48 | 611,611 |
| 2016-04-18 | $62.91 | $63.36 | $62.69 | $63.32 | $52.02 | 284,882 |
| 2016-04-15 | $62.03 | $63.27 | $62.03 | $63.00 | $51.75 | 654,849 |
| 2016-04-14 | $61.96 | $62.42 | $61.24 | $61.89 | $50.84 | 429,061 |
| 2016-04-13 | $62.17 | $62.27 | $61.48 | $61.95 | $50.89 | 328,786 |
| 2016-04-12 | $61.45 | $61.95 | $61.27 | $61.87 | $50.83 | 384,549 |
| 2016-04-11 | $61.07 | $61.36 | $60.85 | $61.12 | $50.21 | 548,031 |
| 2016-04-08 | $60.33 | $61.17 | $60.14 | $60.75 | $49.91 | 303,914 |
| 2016-04-07 | $60.56 | $60.75 | $59.29 | $59.89 | $49.20 | 1,097,068 |
| 2016-04-06 | $61.13 | $61.19 | $60.28 | $60.81 | $49.96 | 604,802 |
| 2016-04-05 | $61.10 | $61.93 | $61.08 | $61.25 | $50.32 | 321,591 |
| 2016-04-04 | $62.08 | $62.23 | $61.30 | $61.53 | $50.55 | 313,505 |
| 2016-04-01 | $61.59 | $62.48 | $61.13 | $62.06 | $50.98 | 731,828 |
| 2016-03-31 | $61.01 | $62.01 | $60.80 | $61.87 | $50.83 | 608,737 |
| 2016-03-30 | $61.41 | $61.73 | $61.09 | $61.17 | $50.25 | 465,365 |
| 2016-03-29 | $59.05 | $61.25 | $58.82 | $61.24 | $50.31 | 622,041 |
| 2016-03-28 | $58.92 | $59.64 | $58.30 | $59.41 | $48.53 | 521,999 |
| 2016-03-24 | $59.06 | $59.06 | $58.05 | $58.76 | $48.00 | 658,936 |
| 2016-03-23 | $60.70 | $61.21 | $59.32 | $59.34 | $48.47 | 435,729 |
| 2016-03-22 | $60.42 | $61.28 | $60.22 | $60.72 | $49.60 | 693,473 |
| 2016-03-21 | $60.09 | $60.68 | $60.07 | $60.50 | $49.42 | 796,869 |
| 2016-03-18 | $60.22 | $61.32 | $60.16 | $60.39 | $49.33 | 945,716 |
| 2016-03-17 | $58.79 | $60.39 | $58.57 | $60.19 | $49.17 | 645,633 |
| 2016-03-16 | $57.06 | $58.90 | $57.04 | $58.73 | $47.97 | 604,704 |
| 2016-03-15 | $56.89 | $57.71 | $56.62 | $57.33 | $46.83 | 492,613 |
| 2016-03-14 | $56.75 | $57.44 | $56.05 | $57.23 | $46.75 | 429,324 |
| 2016-03-11 | $55.48 | $56.97 | $55.38 | $56.91 | $46.49 | 691,129 |
| 2016-03-10 | $55.02 | $55.36 | $53.78 | $54.73 | $44.71 | 499,104 |
| 2016-03-09 | $54.50 | $55.37 | $54.45 | $54.68 | $44.66 | 423,465 |
| 2016-03-08 | $56.00 | $56.03 | $54.07 | $54.20 | $44.27 | 911,633 |
| 2016-03-07 | $55.40 | $56.31 | $55.11 | $56.02 | $45.76 | 710,824 |
| 2016-03-04 | $55.85 | $56.12 | $55.35 | $56.00 | $45.74 | 848,678 |
| 2016-03-03 | $55.83 | $56.02 | $54.98 | $56.00 | $45.74 | 896,633 |
| 2016-03-02 | $55.70 | $55.81 | $55.18 | $55.72 | $45.51 | 756,849 |
| 2016-03-01 | $54.73 | $55.91 | $54.50 | $55.90 | $45.66 | 704,155 |
| 2016-02-29 | $55.23 | $55.46 | $54.23 | $54.27 | $44.33 | 749,224 |
| 2016-02-26 | $55.63 | $56.05 | $55.19 | $55.23 | $45.11 | 704,696 |
| 2016-02-25 | $54.66 | $55.61 | $54.47 | $55.55 | $45.38 | 1,093,015 |
| 2016-02-24 | $53.78 | $54.50 | $53.64 | $54.37 | $44.41 | 1,040,646 |
| 2016-02-23 | $53.77 | $54.74 | $53.12 | $54.15 | $44.23 | 1,361,782 |
| 2016-02-22 | $52.38 | $54.12 | $52.38 | $54.06 | $44.16 | 971,795 |
| 2016-02-19 | $51.26 | $52.95 | $51.16 | $52.09 | $42.55 | 1,181,785 |
| 2016-02-18 | $50.63 | $52.18 | $50.46 | $51.71 | $42.24 | 1,304,137 |
| 2016-02-17 | $50.00 | $51.41 | $49.95 | $50.51 | $41.26 | 1,546,561 |
| 2016-02-16 | $49.04 | $49.97 | $48.40 | $49.81 | $40.69 | 929,594 |
| 2016-02-12 | $47.97 | $48.49 | $47.65 | $48.36 | $39.50 | 970,946 |
| 2016-02-11 | $47.74 | $48.29 | $46.76 | $47.38 | $38.70 | 1,192,653 |
| 2016-02-10 | $48.56 | $49.50 | $47.90 | $48.28 | $39.44 | 2,038,168 |
| 2016-02-09 | $49.44 | $49.47 | $47.65 | $48.17 | $39.35 | 1,395,545 |
| 2016-02-08 | $52.49 | $52.53 | $49.52 | $50.14 | $40.96 | 818,784 |
| 2016-02-05 | $54.11 | $54.65 | $52.85 | $52.98 | $43.28 | 954,826 |
| 2016-02-04 | $53.93 | $54.85 | $53.60 | $54.49 | $44.51 | 1,008,692 |
| 2016-02-03 | $54.96 | $55.03 | $53.15 | $54.25 | $44.31 | 1,004,976 |
| 2016-02-02 | $55.70 | $56.51 | $54.15 | $54.70 | $44.68 | 1,546,787 |
| 2016-02-01 | $55.77 | $57.63 | $55.29 | $55.60 | $45.42 | 894,343 |
| 2016-01-29 | $56.86 | $57.42 | $54.74 | $55.87 | $45.64 | 1,833,254 |
| 2016-01-28 | $57.37 | $57.84 | $56.18 | $56.23 | $45.93 | 666,992 |
| 2016-01-27 | $57.75 | $57.83 | $56.70 | $56.99 | $46.55 | 466,924 |
| 2016-01-26 | $56.48 | $57.93 | $56.46 | $57.89 | $47.29 | 762,761 |
| 2016-01-25 | $56.42 | $57.42 | $56.03 | $56.28 | $45.97 | 774,166 |
| 2016-01-22 | $55.20 | $56.86 | $54.87 | $56.71 | $46.32 | 969,738 |
| 2016-01-21 | $54.53 | $55.34 | $53.92 | $54.70 | $44.68 | 1,078,385 |
| 2016-01-20 | $56.50 | $56.66 | $53.52 | $54.24 | $44.31 | 1,028,585 |
| 2016-01-19 | $57.45 | $57.76 | $56.81 | $57.04 | $46.59 | 651,971 |
| 2016-01-15 | $56.32 | $57.15 | $56.32 | $56.78 | $46.38 | 997,868 |
| 2016-01-14 | $57.98 | $58.35 | $57.25 | $57.30 | $46.80 | 684,741 |
| 2016-01-13 | $58.97 | $59.33 | $57.64 | $58.02 | $47.39 | 729,754 |
| 2016-01-12 | $59.83 | $59.83 | $58.30 | $58.89 | $48.10 | 1,327,858 |
| 2016-01-11 | $58.59 | $59.79 | $58.38 | $59.49 | $48.59 | 939,270 |
| 2016-01-08 | $60.14 | $60.64 | $58.94 | $58.98 | $48.18 | 1,155,619 |
| 2016-01-07 | $61.27 | $61.43 | $59.95 | $59.96 | $48.98 | 766,312 |
| 2016-01-06 | $62.22 | $62.94 | $61.73 | $62.13 | $50.75 | 537,955 |
| 2016-01-05 | $62.06 | $63.07 | $61.45 | $62.94 | $51.41 | 826,810 |
| 2016-01-04 | $62.71 | $62.88 | $61.61 | $62.10 | $50.73 | 579,637 |
| 2015-12-31 | $63.90 | $64.03 | $62.90 | $63.28 | $51.69 | 575,577 |
| 2015-12-30 | $64.10 | $64.41 | $63.80 | $63.94 | $52.23 | 273,083 |
| 2015-12-29 | $63.64 | $64.39 | $63.45 | $64.17 | $52.42 | 462,480 |
| 2015-12-28 | $63.14 | $63.83 | $62.85 | $63.80 | $51.83 | 371,017 |
| 2015-12-24 | $63.43 | $63.45 | $62.96 | $63.17 | $51.32 | 280,638 |
| 2015-12-23 | $63.22 | $63.50 | $63.05 | $63.36 | $51.47 | 467,773 |
| 2015-12-22 | $63.49 | $64.48 | $62.88 | $62.94 | $51.13 | 437,144 |
| 2015-12-21 | $63.31 | $63.69 | $62.85 | $63.15 | $51.30 | 434,303 |
| 2015-12-18 | $63.56 | $64.00 | $62.95 | $62.99 | $51.17 | 1,325,951 |
| 2015-12-17 | $65.02 | $65.19 | $63.99 | $64.02 | $52.01 | 590,225 |
| 2015-12-16 | $64.03 | $65.02 | $63.66 | $64.78 | $52.63 | 510,432 |
| 2015-12-15 | $64.12 | $64.75 | $63.17 | $63.86 | $51.88 | 651,083 |
| 2015-12-14 | $63.52 | $63.96 | $62.96 | $63.73 | $51.77 | 803,706 |
| 2015-12-11 | $62.77 | $63.87 | $62.57 | $63.80 | $51.83 | 634,940 |
| 2015-12-10 | $63.97 | $64.13 | $62.93 | $63.32 | $51.44 | 681,946 |
| 2015-12-09 | $64.40 | $64.88 | $63.50 | $63.84 | $51.86 | 535,092 |
| 2015-12-08 | $64.47 | $65.28 | $64.25 | $64.78 | $52.63 | 489,237 |
| 2015-12-07 | $65.38 | $65.62 | $64.45 | $64.67 | $52.54 | 250,428 |
| 2015-12-04 | $64.70 | $65.97 | $64.70 | $65.41 | $53.14 | 805,796 |
| 2015-12-03 | $65.53 | $65.56 | $64.17 | $64.55 | $52.44 | 714,093 |
| 2015-12-02 | $66.95 | $66.95 | $65.44 | $65.49 | $53.20 | 819,139 |
| 2015-12-01 | $66.97 | $67.34 | $66.66 | $67.15 | $54.55 | 522,365 |
| 2015-11-30 | $67.97 | $68.16 | $66.37 | $66.73 | $54.21 | 722,240 |
| 2015-11-27 | $67.40 | $68.19 | $67.35 | $67.73 | $55.02 | 182,187 |
| 2015-11-25 | $66.85 | $67.75 | $66.65 | $67.50 | $54.84 | 540,563 |
| 2015-11-24 | $66.73 | $67.28 | $66.12 | $66.65 | $54.15 | 389,271 |
| 2015-11-23 | $66.89 | $67.51 | $66.58 | $67.21 | $54.60 | 575,118 |
| 2015-11-20 | $65.62 | $66.99 | $65.37 | $66.77 | $54.24 | 871,875 |
| 2015-11-19 | $65.12 | $65.99 | $65.12 | $65.31 | $53.06 | 976,786 |
| 2015-11-18 | $65.00 | $65.61 | $64.67 | $65.28 | $53.03 | 1,070,717 |
| 2015-11-17 | $64.63 | $65.70 | $64.48 | $64.83 | $52.67 | 1,055,555 |
| 2015-11-16 | $64.15 | $64.81 | $62.25 | $64.80 | $52.64 | 485,260 |
| 2015-11-13 | $64.71 | $64.76 | $63.59 | $64.15 | $52.12 | 924,256 |
| 2015-11-12 | $64.48 | $64.70 | $63.59 | $64.20 | $52.16 | 1,154,204 |
| 2015-11-11 | $64.31 | $65.09 | $64.01 | $64.81 | $52.65 | 665,692 |
| 2015-11-10 | $62.90 | $64.24 | $62.84 | $64.10 | $52.08 | 844,473 |
| 2015-11-09 | $63.26 | $63.49 | $62.18 | $62.83 | $51.04 | 910,499 |
| 2015-11-06 | $64.82 | $64.82 | $63.01 | $63.52 | $51.60 | 682,243 |
| 2015-11-05 | $65.26 | $65.76 | $64.70 | $65.64 | $53.33 | 523,916 |
| 2015-11-04 | $65.70 | $66.14 | $64.75 | $65.01 | $52.81 | 748,472 |
| 2015-11-03 | $67.03 | $67.05 | $65.72 | $65.73 | $53.40 | 857,582 |
| 2015-11-02 | $65.79 | $67.39 | $65.51 | $67.29 | $54.67 | 918,052 |
| 2015-10-30 | $66.26 | $66.42 | $65.42 | $65.84 | $53.49 | 1,619,096 |
| 2015-10-29 | $65.66 | $66.24 | $64.73 | $66.14 | $53.73 | 1,403,962 |
| 2015-10-28 | $65.46 | $66.05 | $64.00 | $65.82 | $53.47 | 1,073,200 |
| 2015-10-27 | $64.97 | $65.70 | $64.94 | $65.42 | $53.15 | 1,265,817 |
| 2015-10-26 | $64.98 | $65.02 | $64.68 | $64.94 | $52.76 | 500,354 |
| 2015-10-23 | $64.93 | $65.20 | $63.81 | $64.90 | $52.72 | 919,399 |
| 2015-10-22 | $65.41 | $65.69 | $63.09 | $64.35 | $52.28 | 2,200,162 |
| 2015-10-21 | $67.85 | $68.04 | $65.62 | $65.73 | $53.40 | 2,434,283 |
| 2015-10-20 | $69.71 | $69.71 | $68.21 | $68.50 | $55.65 | 1,163,867 |
| 2015-10-19 | $68.30 | $69.92 | $68.30 | $69.92 | $56.80 | 804,089 |
| 2015-10-16 | $68.00 | $68.79 | $67.92 | $68.50 | $55.65 | 1,248,014 |
| 2015-10-15 | $67.70 | $68.20 | $67.62 | $67.92 | $55.18 | 659,807 |
| 2015-10-14 | $68.96 | $68.96 | $67.34 | $67.50 | $54.84 | 640,735 |
| 2015-10-13 | $69.41 | $69.55 | $68.64 | $68.74 | $55.84 | 531,707 |
| 2015-10-12 | $68.63 | $69.60 | $68.59 | $69.60 | $56.54 | 538,245 |
| 2015-10-09 | $68.61 | $68.61 | $67.81 | $68.53 | $55.67 | 420,134 |
| 2015-10-08 | $68.58 | $68.60 | $67.71 | $68.42 | $55.58 | 513,136 |
| 2015-10-07 | $68.08 | $68.60 | $67.79 | $68.55 | $55.69 | 492,047 |
| 2015-10-06 | $67.96 | $68.39 | $67.68 | $67.90 | $55.16 | 390,289 |
| 2015-10-05 | $67.11 | $68.19 | $67.06 | $68.16 | $55.37 | 563,556 |
| 2015-10-02 | $65.49 | $66.77 | $65.05 | $66.73 | $54.21 | 362,624 |
| 2015-10-01 | $65.35 | $65.72 | $64.85 | $65.62 | $53.31 | 464,424 |
| 2015-09-30 | $65.55 | $65.73 | $64.64 | $65.16 | $52.94 | 613,865 |
| 2015-09-29 | $64.06 | $65.35 | $63.77 | $65.03 | $52.83 | 561,103 |
| 2015-09-28 | $65.42 | $65.42 | $63.60 | $63.92 | $51.93 | 598,262 |
| 2015-09-25 | $66.16 | $66.72 | $65.67 | $66.00 | $53.33 | 455,091 |
| 2015-09-24 | $66.13 | $66.59 | $65.39 | $65.84 | $53.20 | 439,714 |
| 2015-09-23 | $66.08 | $66.73 | $65.75 | $66.30 | $53.57 | 498,720 |
| 2015-09-22 | $66.64 | $67.19 | $65.82 | $65.86 | $53.21 | 576,884 |
| 2015-09-21 | $67.08 | $67.69 | $66.81 | $67.15 | $54.26 | 740,204 |
| 2015-09-18 | $66.85 | $67.90 | $66.68 | $66.76 | $53.94 | 1,643,962 |
| 2015-09-17 | $67.17 | $68.91 | $66.76 | $67.64 | $54.65 | 571,570 |
| 2015-09-16 | $66.41 | $67.27 | $66.17 | $67.15 | $54.26 | 319,450 |
| 2015-09-15 | $65.91 | $66.65 | $65.20 | $66.40 | $53.65 | 492,345 |
| 2015-09-14 | $65.84 | $65.87 | $65.46 | $65.75 | $53.12 | 542,561 |
| 2015-09-11 | $63.90 | $66.05 | $63.80 | $65.58 | $52.99 | 742,482 |
| 2015-09-10 | $63.51 | $64.58 | $63.44 | $64.13 | $51.82 | 839,996 |
| 2015-09-09 | $64.33 | $65.17 | $63.53 | $63.76 | $51.52 | 694,545 |
| 2015-09-08 | $64.03 | $64.48 | $63.48 | $64.18 | $51.86 | 628,901 |
| 2015-09-04 | $64.06 | $64.16 | $62.91 | $63.42 | $51.24 | 349,563 |
Kilroy Realty Corp (KRC) News Headlines
Recent Kilroy Realty Corp (KRC) News
Similar Companies to Kilroy Realty Corp (KRC) in the REIT-Office Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Highwoods Properties Inc | HIW | REIT-Office | Real Estate | 2,900 |
| Vornado Realty Trust | VNO | REIT-Office | Real Estate | 2,175 |
| Digital Realty Trust Inc | DLR | REIT-Office | Real Estate | 1,108 |
| Douglas Emmett Inc | DEI | REIT-Office | Real Estate | 1,000 |
| Alexandria Real Estate Equities Inc | ARE | REIT-Office | Real Estate | 1,000 |
| Brandywine Realty Trust | BDN | REIT-Office | Real Estate | 800 |
| SL Green Realty Corp | SLG | REIT-Office | Real Estate | 794 |
| Boston Properties Inc | BXP | REIT-Office | Real Estate | 750 |
| JBG SMITH Properties | JBGS | REIT-Office | Real Estate | 600 |
| Corporate Office Properties Trust | OFC | REIT-Office | Real Estate | 406 |