Lamar Advertising Co - Class A (LAMR) Exchange: NASDAQ
Data as of April 26, 2024
$114.37 ($1.56) 1.38%
Lamar Advertising Co - Class A - Daily Information
Click for more stock information on Lamar Advertising Co - Class A.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $113.50 |
| Previous Close | $114.37 |
| High | $114.61 |
| Low | $113.44 |
| Adjusted Open | $113.50 |
| Previous Adjusted Close | $114.37 |
| Adjusted High | $114.61 |
| Adjusted Low | $113.44 |
About Lamar Advertising Co - Class A (LAMR)
Lamar Advertising Co. is an outdoor advertising firm in the US, which owns and operates billboards and other outdoor signage for advertising purposes. Founded in 1902 in Baton Rouge, Louisiana, the company has since grown to become the largest outdoor advertising business in the US, with presence in 43 states and a total of over 149,000 billboard displays. Over the years, Lamar Advertising has seen growth through acquisitions and expansion, with their digital division forming in 1999 and further investments in various digital offerings in the mid-2010s. Today, Lamar Advertising Co. is the foremost provider of unified out-of-home advertising solutions across the US.
Invest in Lamar Advertising Co - Class A (LAMR)
Historical Stock Data for Lamar Advertising Co - Class A (LAMR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $113.50 | $114.61 | $113.44 | $114.37 | $114.37 | 188,581 |
| 2024-04-25 | $113.20 | $113.63 | $111.64 | $112.81 | $112.81 | 331,701 |
| 2024-04-24 | $114.09 | $115.19 | $113.51 | $114.06 | $114.06 | 222,805 |
| 2024-04-23 | $113.72 | $115.89 | $113.72 | $114.64 | $114.64 | 235,146 |
| 2024-04-22 | $111.87 | $114.40 | $110.95 | $113.71 | $113.71 | 394,129 |
| 2024-04-19 | $110.72 | $111.69 | $110.10 | $111.44 | $111.44 | 290,850 |
| 2024-04-18 | $110.81 | $111.55 | $110.00 | $110.72 | $110.72 | 243,757 |
| 2024-04-17 | $111.99 | $112.35 | $110.54 | $110.64 | $110.64 | 295,516 |
| 2024-04-16 | $110.64 | $112.27 | $108.80 | $111.28 | $111.28 | 349,083 |
| 2024-04-15 | $113.01 | $113.52 | $109.75 | $111.20 | $111.20 | 315,150 |
| 2024-04-12 | $112.59 | $112.89 | $110.94 | $111.67 | $111.67 | 268,729 |
| 2024-04-11 | $113.04 | $114.80 | $112.22 | $113.45 | $113.45 | 315,388 |
| 2024-04-10 | $114.18 | $114.37 | $111.01 | $112.28 | $112.28 | 425,903 |
| 2024-04-09 | $115.73 | $116.32 | $114.53 | $116.05 | $116.05 | 340,703 |
| 2024-04-08 | $115.92 | $115.92 | $114.65 | $115.29 | $115.29 | 248,655 |
| 2024-04-05 | $114.59 | $115.71 | $114.07 | $115.03 | $115.03 | 267,238 |
| 2024-04-04 | $116.78 | $117.00 | $114.24 | $114.59 | $114.59 | 291,904 |
| 2024-04-03 | $114.58 | $115.76 | $114.58 | $115.59 | $115.59 | 247,423 |
| 2024-04-02 | $115.14 | $115.59 | $113.98 | $115.26 | $115.26 | 333,204 |
| 2024-04-01 | $119.21 | $119.21 | $115.93 | $116.09 | $116.09 | 386,458 |
| 2024-03-28 | $118.59 | $120.02 | $118.34 | $119.41 | $119.41 | 339,532 |
| 2024-03-27 | $117.48 | $119.31 | $117.02 | $118.73 | $118.73 | 457,521 |
| 2024-03-26 | $117.20 | $117.84 | $116.02 | $116.21 | $116.21 | 399,435 |
| 2024-03-25 | $116.57 | $117.52 | $116.29 | $117.03 | $117.03 | 215,841 |
| 2024-03-22 | $118.16 | $118.34 | $116.03 | $116.57 | $116.57 | 354,249 |
| 2024-03-21 | $116.76 | $118.61 | $116.02 | $118.07 | $118.07 | 443,184 |
| 2024-03-20 | $115.70 | $116.66 | $115.14 | $116.24 | $116.24 | 342,876 |
| 2024-03-19 | $115.63 | $116.78 | $115.46 | $116.07 | $116.07 | 400,877 |
| 2024-03-18 | $115.60 | $117.10 | $115.60 | $116.18 | $116.18 | 297,821 |
| 2024-03-15 | $115.95 | $117.79 | $115.95 | $116.09 | $116.09 | 808,109 |
| 2024-03-14 | $116.13 | $116.62 | $114.28 | $116.45 | $116.45 | 501,461 |
| 2024-03-13 | $117.37 | $118.74 | $117.08 | $117.43 | $117.43 | 368,334 |
| 2024-03-12 | $116.77 | $117.50 | $116.15 | $117.29 | $117.29 | 363,761 |
| 2024-03-11 | $117.57 | $118.25 | $116.60 | $116.77 | $116.77 | 331,523 |
| 2024-03-08 | $121.31 | $121.99 | $117.82 | $118.16 | $118.16 | 455,343 |
| 2024-03-07 | $117.88 | $120.94 | $117.71 | $120.58 | $120.58 | 861,431 |
| 2024-03-06 | $117.94 | $119.57 | $117.45 | $117.55 | $117.55 | 921,229 |
| 2024-03-05 | $115.03 | $117.44 | $114.43 | $117.13 | $117.13 | 742,072 |
| 2024-03-04 | $111.56 | $116.26 | $111.49 | $116.02 | $116.02 | 782,799 |
| 2024-03-01 | $110.25 | $111.94 | $109.67 | $111.37 | $111.37 | 449,704 |
| 2024-02-29 | $109.12 | $111.14 | $108.30 | $110.55 | $110.55 | 545,739 |
| 2024-02-28 | $108.35 | $110.53 | $108.23 | $108.59 | $108.59 | 430,599 |
| 2024-02-27 | $110.38 | $110.48 | $108.44 | $109.43 | $109.43 | 272,346 |
| 2024-02-26 | $109.07 | $110.07 | $107.22 | $109.53 | $109.53 | 560,380 |
| 2024-02-23 | $115.95 | $117.62 | $108.86 | $110.08 | $110.08 | 963,929 |
| 2024-02-22 | $108.25 | $113.63 | $108.21 | $112.83 | $112.83 | 1,005,845 |
| 2024-02-21 | $107.61 | $108.00 | $106.61 | $107.71 | $107.71 | 508,797 |
| 2024-02-20 | $106.66 | $108.05 | $106.43 | $107.83 | $107.83 | 499,411 |
| 2024-02-16 | $106.43 | $107.40 | $105.45 | $107.25 | $107.25 | 421,304 |
| 2024-02-15 | $106.66 | $108.14 | $106.39 | $107.97 | $107.97 | 355,031 |
| 2024-02-14 | $105.62 | $106.13 | $104.11 | $106.04 | $106.04 | 328,215 |
| 2024-02-13 | $104.26 | $104.96 | $102.10 | $104.55 | $104.55 | 512,444 |
| 2024-02-12 | $106.07 | $107.82 | $106.07 | $107.20 | $107.20 | 435,251 |
| 2024-02-09 | $105.92 | $106.28 | $104.70 | $105.92 | $105.92 | 268,459 |
| 2024-02-08 | $104.36 | $106.39 | $104.36 | $105.67 | $105.67 | 348,087 |
| 2024-02-07 | $104.52 | $105.59 | $102.98 | $104.53 | $104.53 | 345,411 |
| 2024-02-06 | $102.51 | $105.07 | $102.51 | $104.28 | $104.28 | 379,347 |
| 2024-02-05 | $104.54 | $104.54 | $102.38 | $102.48 | $102.48 | 331,847 |
| 2024-02-02 | $105.51 | $106.30 | $103.58 | $105.67 | $105.67 | 237,990 |
| 2024-02-01 | $104.86 | $106.58 | $104.01 | $106.39 | $106.39 | 310,944 |
| 2024-01-31 | $106.72 | $107.75 | $104.26 | $104.68 | $104.68 | 322,573 |
| 2024-01-30 | $107.09 | $107.59 | $106.31 | $106.82 | $106.82 | 206,539 |
| 2024-01-29 | $106.29 | $107.78 | $105.67 | $107.66 | $107.66 | 236,500 |
| 2024-01-26 | $106.20 | $106.94 | $105.74 | $106.37 | $106.37 | 202,180 |
| 2024-01-25 | $106.45 | $107.65 | $105.48 | $105.73 | $105.73 | 336,847 |
| 2024-01-24 | $107.80 | $107.84 | $104.81 | $105.20 | $105.20 | 173,205 |
| 2024-01-23 | $107.42 | $107.89 | $105.67 | $106.69 | $106.69 | 177,826 |
| 2024-01-22 | $106.48 | $107.68 | $106.02 | $106.79 | $106.79 | 316,331 |
| 2024-01-19 | $103.86 | $105.85 | $102.72 | $105.76 | $105.76 | 373,010 |
| 2024-01-18 | $104.50 | $104.50 | $102.61 | $103.55 | $103.55 | 370,739 |
| 2024-01-17 | $103.97 | $104.96 | $102.68 | $103.90 | $103.90 | 952,357 |
| 2024-01-16 | $105.45 | $106.31 | $105.00 | $105.70 | $105.70 | 396,059 |
| 2024-01-12 | $105.79 | $106.56 | $104.72 | $106.42 | $106.42 | 252,544 |
| 2024-01-11 | $104.93 | $105.29 | $103.96 | $104.94 | $104.94 | 361,688 |
| 2024-01-10 | $103.98 | $105.19 | $103.74 | $105.15 | $105.15 | 296,813 |
| 2024-01-09 | $103.22 | $104.11 | $102.82 | $103.46 | $103.46 | 245,879 |
| 2024-01-08 | $102.18 | $104.16 | $102.18 | $104.06 | $104.06 | 587,328 |
| 2024-01-05 | $100.72 | $103.57 | $100.52 | $102.42 | $102.42 | 381,569 |
| 2024-01-04 | $101.01 | $102.94 | $100.15 | $101.56 | $101.56 | 487,229 |
| 2024-01-03 | $105.16 | $105.39 | $100.75 | $101.03 | $101.03 | 631,278 |
| 2024-01-02 | $105.27 | $108.35 | $105.00 | $106.55 | $106.55 | 381,927 |
| 2023-12-29 | $107.21 | $107.65 | $105.84 | $106.28 | $106.28 | 271,488 |
| 2023-12-28 | $106.33 | $107.76 | $106.33 | $107.62 | $107.62 | 189,018 |
| 2023-12-27 | $107.04 | $108.06 | $106.80 | $107.08 | $107.08 | 217,433 |
| 2023-12-26 | $106.19 | $107.30 | $105.77 | $106.76 | $106.76 | 291,863 |
| 2023-12-22 | $106.77 | $107.66 | $105.75 | $106.32 | $106.32 | 242,442 |
| 2023-12-21 | $106.94 | $107.52 | $105.76 | $106.42 | $106.42 | 335,826 |
| 2023-12-20 | $107.73 | $108.85 | $106.14 | $106.17 | $106.17 | 346,372 |
| 2023-12-19 | $107.94 | $108.69 | $107.75 | $108.03 | $108.03 | 665,170 |
| 2023-12-18 | $108.09 | $108.09 | $106.89 | $107.08 | $107.08 | 290,168 |
| 2023-12-15 | $109.53 | $110.51 | $106.70 | $107.43 | $107.43 | 1,708,897 |
| 2023-12-14 | $108.77 | $112.34 | $108.77 | $111.14 | $109.86 | 1,237,184 |
| 2023-12-13 | $104.57 | $108.68 | $103.65 | $107.62 | $106.38 | 750,245 |
| 2023-12-12 | $104.70 | $105.03 | $103.51 | $104.56 | $103.36 | 277,724 |
| 2023-12-11 | $105.00 | $105.46 | $104.58 | $104.70 | $103.50 | 297,543 |
| 2023-12-08 | $103.31 | $105.17 | $103.09 | $105.02 | $103.81 | 493,980 |
| 2023-12-07 | $104.03 | $104.64 | $103.48 | $103.68 | $102.49 | 252,462 |
| 2023-12-06 | $104.87 | $105.99 | $103.94 | $104.06 | $102.86 | 445,419 |
| 2023-12-05 | $104.22 | $104.62 | $103.14 | $104.09 | $102.89 | 430,741 |
| 2023-12-04 | $103.81 | $105.13 | $103.81 | $104.74 | $103.54 | 519,647 |
| 2023-12-01 | $101.10 | $104.30 | $100.69 | $104.22 | $104.22 | 564,444 |
| 2023-11-30 | $100.04 | $101.52 | $99.54 | $101.29 | $101.29 | 408,208 |
| 2023-11-29 | $99.98 | $101.10 | $99.84 | $100.04 | $100.04 | 470,582 |
| 2023-11-28 | $98.59 | $99.14 | $97.99 | $99.06 | $99.06 | 459,658 |
| 2023-11-27 | $97.80 | $99.34 | $97.54 | $98.81 | $98.81 | 353,015 |
| 2023-11-24 | $98.50 | $98.50 | $97.79 | $98.50 | $98.50 | 88,417 |
| 2023-11-22 | $98.43 | $98.71 | $97.52 | $98.24 | $98.24 | 177,318 |
| 2023-11-21 | $98.97 | $99.64 | $97.21 | $97.45 | $97.45 | 411,901 |
| 2023-11-20 | $97.97 | $99.56 | $97.53 | $99.51 | $99.51 | 384,354 |
| 2023-11-17 | $97.39 | $98.62 | $97.37 | $98.06 | $98.06 | 735,431 |
| 2023-11-16 | $95.93 | $97.18 | $95.83 | $96.61 | $96.61 | 328,854 |
| 2023-11-15 | $96.26 | $97.70 | $95.81 | $96.15 | $96.15 | 544,375 |
| 2023-11-14 | $94.84 | $97.03 | $94.71 | $96.47 | $96.47 | 632,997 |
| 2023-11-13 | $92.17 | $92.67 | $91.20 | $92.07 | $92.07 | 426,357 |
| 2023-11-10 | $92.65 | $93.00 | $91.30 | $92.96 | $92.96 | 251,578 |
| 2023-11-09 | $93.40 | $93.43 | $91.51 | $91.98 | $91.98 | 435,088 |
| 2023-11-08 | $94.20 | $94.49 | $92.86 | $92.98 | $92.98 | 417,981 |
| 2023-11-07 | $94.66 | $94.66 | $93.19 | $94.31 | $94.31 | 627,724 |
| 2023-11-06 | $94.72 | $95.21 | $93.09 | $94.42 | $94.42 | 567,271 |
| 2023-11-03 | $93.50 | $96.18 | $92.73 | $95.00 | $95.00 | 1,139,345 |
| 2023-11-02 | $86.27 | $93.09 | $85.82 | $92.17 | $92.17 | 2,007,089 |
| 2023-11-01 | $82.22 | $83.10 | $80.59 | $81.99 | $81.99 | 692,466 |
| 2023-10-31 | $81.65 | $82.67 | $81.59 | $82.27 | $82.27 | 600,139 |
| 2023-10-30 | $81.05 | $81.99 | $80.34 | $81.28 | $81.28 | 410,615 |
| 2023-10-27 | $81.55 | $81.84 | $79.94 | $80.37 | $80.37 | 369,659 |
| 2023-10-26 | $81.11 | $81.97 | $80.65 | $81.44 | $81.44 | 306,180 |
| 2023-10-25 | $82.36 | $82.71 | $80.00 | $80.98 | $80.98 | 425,924 |
| 2023-10-24 | $82.21 | $83.71 | $81.81 | $83.01 | $83.01 | 737,622 |
| 2023-10-23 | $80.25 | $82.78 | $80.12 | $81.81 | $81.81 | 536,270 |
| 2023-10-20 | $83.03 | $83.17 | $80.57 | $80.67 | $80.67 | 626,976 |
| 2023-10-19 | $83.30 | $84.74 | $82.60 | $82.88 | $82.88 | 533,672 |
| 2023-10-18 | $84.68 | $85.15 | $83.49 | $83.69 | $83.69 | 465,538 |
| 2023-10-17 | $84.41 | $86.93 | $84.32 | $85.52 | $85.52 | 786,008 |
| 2023-10-16 | $82.40 | $85.23 | $82.40 | $84.94 | $84.94 | 659,225 |
| 2023-10-13 | $81.41 | $81.91 | $80.63 | $81.35 | $81.35 | 321,821 |
| 2023-10-12 | $82.27 | $82.58 | $80.59 | $81.12 | $81.12 | 246,022 |
| 2023-10-11 | $81.89 | $82.58 | $81.39 | $82.35 | $82.35 | 382,083 |
| 2023-10-10 | $79.46 | $81.33 | $79.17 | $81.32 | $81.32 | 510,921 |
| 2023-10-09 | $78.12 | $79.91 | $77.79 | $79.29 | $79.29 | 363,704 |
| 2023-10-06 | $78.00 | $79.50 | $77.21 | $78.85 | $78.85 | 491,110 |
| 2023-10-05 | $80.75 | $80.75 | $78.43 | $78.53 | $78.53 | 1,060,552 |
| 2023-10-04 | $80.03 | $80.58 | $79.32 | $80.51 | $80.51 | 294,044 |
| 2023-10-03 | $80.50 | $80.71 | $78.60 | $79.82 | $79.82 | 715,905 |
| 2023-10-02 | $83.04 | $83.29 | $80.65 | $80.77 | $80.77 | 401,090 |
| 2023-09-29 | $83.33 | $84.48 | $83.14 | $83.47 | $83.47 | 516,019 |
| 2023-09-28 | $82.45 | $82.91 | $82.06 | $82.43 | $82.43 | 351,758 |
| 2023-09-27 | $83.25 | $83.31 | $81.61 | $81.92 | $81.92 | 490,684 |
| 2023-09-26 | $84.27 | $84.30 | $82.50 | $82.80 | $82.80 | 372,077 |
| 2023-09-25 | $83.98 | $85.20 | $83.85 | $84.93 | $84.93 | 414,383 |
| 2023-09-22 | $84.02 | $84.79 | $83.80 | $84.24 | $84.24 | 471,265 |
| 2023-09-21 | $83.90 | $84.97 | $83.54 | $83.93 | $83.93 | 431,731 |
| 2023-09-20 | $85.03 | $85.70 | $84.68 | $84.71 | $84.71 | 308,067 |
| 2023-09-19 | $84.49 | $84.87 | $83.85 | $84.58 | $84.58 | 452,064 |
| 2023-09-18 | $85.60 | $86.06 | $84.26 | $84.49 | $84.49 | 492,870 |
| 2023-09-15 | $86.47 | $86.48 | $85.10 | $85.50 | $85.50 | 1,122,689 |
| 2023-09-14 | $86.41 | $87.76 | $86.41 | $87.75 | $86.49 | 304,531 |
| 2023-09-13 | $86.85 | $87.12 | $85.31 | $85.74 | $84.50 | 330,279 |
| 2023-09-12 | $86.71 | $87.23 | $85.57 | $86.81 | $86.81 | 299,738 |
| 2023-09-11 | $87.05 | $87.18 | $86.17 | $87.15 | $87.15 | 361,258 |
| 2023-09-08 | $87.23 | $87.42 | $86.30 | $86.47 | $86.47 | 567,690 |
| 2023-09-07 | $89.07 | $89.70 | $87.27 | $87.43 | $87.43 | 542,764 |
| 2023-09-06 | $89.84 | $90.07 | $89.05 | $89.64 | $89.64 | 269,563 |
| 2023-09-05 | $90.78 | $91.06 | $88.85 | $89.60 | $89.60 | 438,941 |
| 2023-09-01 | $91.97 | $92.09 | $90.96 | $91.48 | $91.48 | 229,963 |
| 2023-08-31 | $91.38 | $91.74 | $90.89 | $91.22 | $91.22 | 307,362 |
| 2023-08-30 | $91.71 | $91.79 | $91.27 | $91.33 | $91.33 | 321,958 |
| 2023-08-29 | $90.10 | $91.65 | $90.05 | $91.58 | $91.58 | 240,780 |
| 2023-08-28 | $89.50 | $90.65 | $89.35 | $90.28 | $90.28 | 317,897 |
| 2023-08-25 | $89.20 | $89.96 | $88.79 | $89.27 | $89.27 | 300,731 |
| 2023-08-24 | $90.31 | $91.10 | $88.55 | $88.98 | $88.98 | 463,081 |
| 2023-08-23 | $88.64 | $90.52 | $88.61 | $90.31 | $90.31 | 420,573 |
| 2023-08-22 | $88.00 | $88.83 | $87.49 | $88.50 | $88.50 | 353,868 |
| 2023-08-21 | $87.33 | $87.69 | $86.18 | $87.65 | $87.65 | 414,915 |
| 2023-08-18 | $85.01 | $87.35 | $85.01 | $87.18 | $87.18 | 384,879 |
| 2023-08-17 | $86.88 | $87.04 | $85.38 | $85.55 | $85.55 | 296,789 |
| 2023-08-16 | $87.72 | $88.40 | $86.84 | $86.90 | $86.90 | 249,481 |
| 2023-08-15 | $88.38 | $89.13 | $87.76 | $87.84 | $87.84 | 339,739 |
| 2023-08-14 | $89.64 | $89.83 | $88.41 | $89.00 | $89.00 | 282,919 |
| 2023-08-11 | $89.50 | $90.56 | $89.36 | $90.01 | $90.01 | 372,023 |
| 2023-08-10 | $89.61 | $90.99 | $89.38 | $89.93 | $89.93 | 367,777 |
| 2023-08-09 | $89.46 | $90.09 | $88.75 | $89.40 | $89.40 | 441,108 |
| 2023-08-08 | $89.00 | $89.54 | $87.53 | $89.46 | $89.46 | 536,433 |
| 2023-08-07 | $89.06 | $90.50 | $88.43 | $90.22 | $90.22 | 591,564 |
| 2023-08-04 | $91.79 | $91.79 | $87.40 | $89.40 | $89.40 | 1,341,108 |
| 2023-08-03 | $90.00 | $93.10 | $87.70 | $91.70 | $91.70 | 1,631,239 |
| 2023-08-02 | $97.98 | $98.39 | $95.65 | $96.41 | $96.41 | 704,056 |
| 2023-08-01 | $98.46 | $98.94 | $97.58 | $98.89 | $98.89 | 367,887 |
| 2023-07-31 | $98.30 | $100.09 | $98.30 | $98.70 | $98.70 | 357,866 |
| 2023-07-28 | $97.26 | $98.75 | $96.96 | $98.42 | $98.42 | 280,360 |
| 2023-07-27 | $97.88 | $98.02 | $96.19 | $96.55 | $96.55 | 307,168 |
| 2023-07-26 | $97.69 | $98.97 | $97.58 | $97.84 | $97.84 | 273,727 |
| 2023-07-25 | $97.39 | $98.14 | $96.87 | $97.69 | $97.69 | 494,689 |
| 2023-07-24 | $100.76 | $101.04 | $97.12 | $97.75 | $97.75 | 852,377 |
| 2023-07-21 | $102.96 | $102.96 | $100.60 | $100.77 | $100.77 | 417,457 |
| 2023-07-20 | $102.38 | $102.86 | $101.42 | $102.54 | $102.54 | 287,592 |
| 2023-07-19 | $103.54 | $104.25 | $101.96 | $102.30 | $102.30 | 451,992 |
| 2023-07-18 | $102.45 | $103.44 | $102.11 | $103.31 | $103.31 | 294,323 |
| 2023-07-17 | $101.40 | $102.49 | $101.00 | $102.20 | $102.20 | 243,492 |
| 2023-07-14 | $100.67 | $101.60 | $99.69 | $101.57 | $101.57 | 279,606 |
| 2023-07-13 | $102.03 | $102.03 | $100.84 | $101.03 | $101.03 | 316,478 |
| 2023-07-12 | $102.03 | $102.51 | $101.16 | $101.49 | $101.49 | 327,413 |
| 2023-07-11 | $100.51 | $101.12 | $99.95 | $101.03 | $101.03 | 239,820 |
| 2023-07-10 | $98.93 | $100.11 | $98.93 | $99.95 | $99.95 | 223,364 |
| 2023-07-07 | $97.26 | $99.35 | $97.26 | $99.03 | $99.03 | 172,393 |
| 2023-07-06 | $98.05 | $98.17 | $96.76 | $97.66 | $97.66 | 271,536 |
| 2023-07-05 | $98.51 | $99.60 | $97.85 | $99.13 | $99.13 | 256,195 |
| 2023-07-03 | $99.20 | $100.39 | $98.91 | $98.93 | $98.93 | 233,515 |
| 2023-06-30 | $99.51 | $99.76 | $98.22 | $99.25 | $99.25 | 600,210 |
| 2023-06-29 | $96.98 | $98.99 | $96.98 | $98.81 | $98.81 | 249,828 |
| 2023-06-28 | $96.82 | $97.72 | $96.09 | $97.13 | $97.13 | 307,127 |
| 2023-06-27 | $94.53 | $97.19 | $94.38 | $96.97 | $96.97 | 329,758 |
| 2023-06-26 | $92.37 | $95.05 | $92.26 | $94.79 | $94.79 | 440,794 |
| 2023-06-23 | $92.42 | $93.27 | $92.20 | $92.41 | $92.41 | 678,990 |
| 2023-06-22 | $94.29 | $94.72 | $92.50 | $93.26 | $93.26 | 332,177 |
| 2023-06-21 | $94.51 | $94.99 | $93.30 | $94.58 | $94.58 | 412,074 |
| 2023-06-20 | $96.17 | $96.17 | $94.67 | $94.99 | $94.99 | 485,930 |
| 2023-06-16 | $96.17 | $96.61 | $95.63 | $96.50 | $96.50 | 757,814 |
| 2023-06-15 | $94.14 | $95.77 | $93.12 | $95.71 | $95.71 | 567,180 |
| 2023-06-14 | $95.00 | $96.80 | $94.92 | $95.88 | $94.64 | 669,436 |
| 2023-06-13 | $93.75 | $94.92 | $93.53 | $94.70 | $93.48 | 315,091 |
| 2023-06-12 | $92.77 | $93.76 | $92.48 | $93.31 | $92.11 | 219,500 |
| 2023-06-09 | $93.01 | $93.48 | $92.46 | $92.94 | $92.94 | 232,039 |
| 2023-06-08 | $93.85 | $94.10 | $92.31 | $93.25 | $93.25 | 244,824 |
| 2023-06-07 | $92.26 | $94.67 | $92.26 | $94.17 | $94.17 | 344,555 |
| 2023-06-06 | $92.03 | $92.66 | $91.59 | $92.13 | $92.13 | 362,693 |
| 2023-06-05 | $92.99 | $93.32 | $91.77 | $91.89 | $91.89 | 408,123 |
| 2023-06-02 | $92.71 | $94.35 | $91.95 | $93.63 | $93.63 | 413,845 |
| 2023-06-01 | $89.85 | $91.66 | $89.12 | $91.51 | $91.51 | 324,841 |
| 2023-05-31 | $90.02 | $90.81 | $88.91 | $89.88 | $89.88 | 613,190 |
| 2023-05-30 | $91.78 | $91.81 | $90.03 | $90.09 | $90.09 | 369,553 |
| 2023-05-26 | $90.70 | $91.27 | $90.13 | $91.10 | $91.10 | 415,377 |
| 2023-05-25 | $89.35 | $91.30 | $88.34 | $90.47 | $90.47 | 454,332 |
| 2023-05-24 | $91.33 | $91.33 | $88.36 | $89.18 | $89.18 | 671,685 |
| 2023-05-23 | $93.55 | $94.30 | $91.10 | $92.01 | $92.01 | 625,114 |
| 2023-05-22 | $94.81 | $95.42 | $93.62 | $93.77 | $93.77 | 415,800 |
| 2023-05-19 | $95.38 | $95.58 | $94.26 | $94.53 | $94.53 | 375,585 |
| 2023-05-18 | $94.69 | $95.17 | $93.52 | $94.69 | $94.69 | 366,583 |
| 2023-05-17 | $93.26 | $95.28 | $92.48 | $95.25 | $95.25 | 305,033 |
| 2023-05-16 | $94.77 | $94.97 | $92.44 | $92.56 | $92.56 | 285,404 |
| 2023-05-15 | $95.24 | $95.76 | $94.64 | $94.83 | $94.83 | 307,272 |
| 2023-05-12 | $94.94 | $95.22 | $93.79 | $94.87 | $94.87 | 292,210 |
| 2023-05-11 | $94.63 | $94.69 | $93.82 | $94.53 | $94.53 | 352,535 |
| 2023-05-10 | $95.63 | $95.63 | $94.16 | $95.38 | $95.38 | 224,543 |
| 2023-05-09 | $93.75 | $95.85 | $93.57 | $94.76 | $94.76 | 586,123 |
| 2023-05-08 | $96.32 | $96.32 | $94.31 | $94.56 | $94.56 | 562,485 |
| 2023-05-05 | $98.24 | $99.19 | $95.52 | $96.52 | $96.52 | 632,554 |
| 2023-05-04 | $102.88 | $103.44 | $96.15 | $97.11 | $97.11 | 880,830 |
| 2023-05-03 | $102.67 | $104.25 | $102.03 | $102.25 | $102.25 | 532,961 |
| 2023-05-02 | $104.81 | $104.81 | $101.86 | $102.18 | $102.18 | 498,781 |
| 2023-05-01 | $105.62 | $106.72 | $105.08 | $105.39 | $105.39 | 388,349 |
| 2023-04-28 | $105.26 | $106.09 | $105.00 | $105.68 | $105.68 | 457,724 |
| 2023-04-27 | $102.97 | $105.26 | $102.76 | $105.04 | $105.04 | 340,527 |
| 2023-04-26 | $103.37 | $104.05 | $102.77 | $102.79 | $102.79 | 285,066 |
| 2023-04-25 | $103.80 | $104.68 | $103.18 | $103.74 | $103.74 | 280,529 |
| 2023-04-24 | $103.62 | $104.86 | $103.37 | $104.64 | $104.64 | 232,900 |
| 2023-04-21 | $103.28 | $104.05 | $101.94 | $103.62 | $103.62 | 229,105 |
| 2023-04-20 | $104.17 | $104.59 | $102.62 | $102.87 | $102.87 | 230,801 |
| 2023-04-19 | $104.25 | $105.09 | $103.83 | $104.98 | $104.98 | 377,811 |
| 2023-04-18 | $104.98 | $104.98 | $103.86 | $104.61 | $104.61 | 530,215 |
| 2023-04-17 | $102.09 | $104.94 | $101.90 | $104.77 | $104.77 | 558,995 |
| 2023-04-14 | $102.40 | $102.80 | $100.51 | $101.76 | $101.76 | 460,442 |
| 2023-04-13 | $100.96 | $102.45 | $100.46 | $102.31 | $102.31 | 343,283 |
| 2023-04-12 | $102.40 | $102.40 | $100.64 | $100.82 | $100.82 | 291,925 |
| 2023-04-11 | $100.32 | $101.98 | $99.58 | $101.28 | $101.28 | 413,184 |
| 2023-04-10 | $97.90 | $99.80 | $97.44 | $99.78 | $99.78 | 235,973 |
| 2023-04-06 | $98.22 | $98.33 | $97.19 | $98.02 | $98.02 | 244,534 |
| 2023-04-05 | $98.50 | $98.73 | $97.13 | $97.59 | $97.59 | 371,962 |
| 2023-04-04 | $100.45 | $100.45 | $97.91 | $98.41 | $98.41 | 436,256 |
| 2023-04-03 | $99.62 | $100.28 | $98.77 | $99.91 | $99.91 | 345,194 |
| 2023-03-31 | $98.22 | $100.11 | $97.88 | $99.89 | $99.89 | 470,155 |
| 2023-03-30 | $96.00 | $97.61 | $96.00 | $97.11 | $97.11 | 259,895 |
| 2023-03-29 | $95.53 | $95.99 | $94.50 | $95.72 | $95.72 | 329,145 |
| 2023-03-28 | $93.51 | $94.90 | $93.51 | $94.32 | $94.32 | 309,007 |
| 2023-03-27 | $95.84 | $95.84 | $94.15 | $94.46 | $94.46 | 529,757 |
| 2023-03-24 | $91.14 | $94.98 | $91.02 | $94.62 | $94.62 | 447,139 |
| 2023-03-23 | $93.27 | $94.62 | $91.49 | $91.99 | $91.99 | 333,362 |
| 2023-03-22 | $95.43 | $95.80 | $92.87 | $92.94 | $92.94 | 447,636 |
| 2023-03-21 | $96.33 | $97.59 | $95.94 | $96.20 | $96.20 | 292,067 |
| 2023-03-20 | $94.76 | $96.88 | $94.39 | $95.70 | $95.70 | 544,357 |
| 2023-03-17 | $95.27 | $95.27 | $93.23 | $93.82 | $93.82 | 743,773 |
| 2023-03-16 | $95.52 | $96.02 | $92.31 | $95.90 | $95.90 | 485,625 |
| 2023-03-15 | $96.99 | $97.59 | $95.66 | $97.25 | $96.00 | 421,192 |
| 2023-03-14 | $100.46 | $100.90 | $97.40 | $98.46 | $97.19 | 382,610 |
| 2023-03-13 | $97.44 | $99.35 | $96.57 | $98.11 | $96.85 | 448,920 |
| 2023-03-10 | $100.20 | $101.10 | $96.91 | $98.19 | $96.93 | 494,231 |
| 2023-03-09 | $105.14 | $105.53 | $100.82 | $100.98 | $99.68 | 478,345 |
| 2023-03-08 | $104.03 | $106.27 | $103.66 | $105.12 | $103.77 | 334,446 |
| 2023-03-07 | $105.11 | $105.33 | $103.82 | $103.95 | $102.61 | 302,649 |
| 2023-03-06 | $106.40 | $106.89 | $104.97 | $105.08 | $103.73 | 218,862 |
| 2023-03-03 | $106.45 | $106.71 | $105.33 | $106.34 | $104.97 | 379,672 |
| 2023-03-02 | $104.22 | $106.08 | $103.74 | $105.99 | $104.63 | 396,536 |
| 2023-03-01 | $104.99 | $105.76 | $103.29 | $104.42 | $103.08 | 447,465 |
| 2023-02-28 | $104.08 | $105.56 | $103.85 | $104.56 | $103.21 | 583,491 |
| 2023-02-27 | $102.00 | $104.63 | $101.78 | $103.73 | $102.40 | 581,330 |
| 2023-02-24 | $102.90 | $103.84 | $100.49 | $101.87 | $100.56 | 665,878 |
| 2023-02-23 | $106.07 | $106.10 | $103.14 | $104.73 | $103.38 | 809,757 |
| 2023-02-22 | $105.53 | $106.24 | $104.71 | $105.11 | $103.76 | 361,880 |
| 2023-02-21 | $105.59 | $106.36 | $105.01 | $105.08 | $103.73 | 405,362 |
| 2023-02-17 | $106.20 | $107.76 | $105.23 | $107.73 | $106.34 | 321,223 |
| 2023-02-16 | $105.83 | $107.50 | $105.55 | $106.84 | $105.47 | 310,505 |
| 2023-02-15 | $106.40 | $108.57 | $105.85 | $107.73 | $106.34 | 241,325 |
| 2023-02-14 | $105.98 | $107.40 | $105.07 | $106.96 | $105.58 | 419,588 |
| 2023-02-13 | $106.83 | $107.27 | $106.28 | $106.79 | $105.42 | 337,230 |
| 2023-02-10 | $106.13 | $106.64 | $105.16 | $106.64 | $105.27 | 267,928 |
| 2023-02-09 | $108.63 | $109.26 | $106.13 | $106.53 | $105.16 | 324,582 |
| 2023-02-08 | $108.17 | $108.80 | $107.51 | $108.00 | $106.61 | 349,899 |
| 2023-02-07 | $107.59 | $109.30 | $106.70 | $109.01 | $107.61 | 463,527 |
| 2023-02-06 | $108.01 | $109.14 | $107.75 | $108.05 | $106.66 | 339,091 |
| 2023-02-03 | $109.60 | $110.15 | $108.42 | $109.61 | $108.20 | 394,411 |
| 2023-02-02 | $107.80 | $111.49 | $107.80 | $111.21 | $109.78 | 695,628 |
| 2023-02-01 | $105.75 | $107.73 | $105.53 | $106.71 | $105.34 | 730,640 |
| 2023-01-31 | $103.48 | $106.65 | $103.15 | $106.54 | $105.17 | 641,811 |
| 2023-01-30 | $104.09 | $104.99 | $103.16 | $103.48 | $102.15 | 371,905 |
| 2023-01-27 | $104.11 | $105.25 | $103.84 | $104.60 | $103.25 | 360,826 |
| 2023-01-26 | $102.03 | $104.29 | $101.82 | $104.21 | $102.87 | 318,224 |
| 2023-01-25 | $100.35 | $102.11 | $99.84 | $101.63 | $100.32 | 506,478 |
| 2023-01-24 | $102.39 | $102.66 | $101.14 | $101.16 | $99.86 | 289,552 |
| 2023-01-23 | $100.11 | $102.46 | $99.67 | $102.39 | $101.07 | 647,132 |
| 2023-01-20 | $99.17 | $100.62 | $98.52 | $100.12 | $98.83 | 397,259 |
| 2023-01-19 | $100.59 | $101.01 | $99.23 | $99.35 | $98.07 | 466,186 |
| 2023-01-18 | $103.00 | $103.84 | $101.01 | $101.34 | $100.04 | 404,906 |
| 2023-01-17 | $102.25 | $103.63 | $101.93 | $102.97 | $101.65 | 776,791 |
| 2023-01-13 | $101.22 | $102.38 | $100.34 | $102.10 | $102.10 | 441,830 |
| 2023-01-12 | $102.09 | $102.96 | $101.51 | $101.98 | $101.98 | 838,367 |
| 2023-01-11 | $99.23 | $102.77 | $99.10 | $101.41 | $101.41 | 938,244 |
| 2023-01-10 | $96.50 | $98.30 | $95.06 | $98.29 | $98.29 | 455,869 |
| 2023-01-09 | $96.30 | $97.22 | $95.68 | $96.32 | $96.32 | 283,305 |
| 2023-01-06 | $93.01 | $96.51 | $93.01 | $96.14 | $96.14 | 396,530 |
| 2023-01-05 | $92.85 | $93.36 | $91.44 | $92.32 | $92.32 | 431,032 |
| 2023-01-04 | $92.28 | $94.64 | $92.28 | $93.84 | $93.84 | 480,239 |
| 2023-01-03 | $95.64 | $96.02 | $91.49 | $91.81 | $91.81 | 794,978 |
| 2022-12-30 | $93.80 | $94.68 | $93.23 | $94.40 | $94.40 | 297,801 |
| 2022-12-29 | $94.03 | $96.28 | $93.86 | $94.69 | $94.69 | 462,754 |
| 2022-12-28 | $93.77 | $94.42 | $93.12 | $93.50 | $93.50 | 728,713 |
| 2022-12-27 | $94.14 | $94.14 | $92.80 | $93.77 | $93.77 | 284,739 |
| 2022-12-23 | $92.91 | $94.02 | $92.25 | $93.76 | $93.76 | 234,784 |
| 2022-12-22 | $92.67 | $93.36 | $91.38 | $93.16 | $93.16 | 380,713 |
| 2022-12-21 | $92.88 | $94.48 | $92.88 | $93.49 | $93.49 | 404,451 |
| 2022-12-20 | $91.50 | $92.62 | $90.83 | $92.37 | $92.37 | 302,426 |
| 2022-12-19 | $93.69 | $93.69 | $91.50 | $92.12 | $92.12 | 468,761 |
| 2022-12-16 | $94.29 | $95.21 | $92.43 | $93.78 | $93.78 | 870,512 |
| 2022-12-15 | $100.00 | $100.22 | $96.73 | $96.98 | $95.45 | 682,146 |
| 2022-12-14 | $100.26 | $101.88 | $99.95 | $100.60 | $99.02 | 739,935 |
| 2022-12-13 | $100.92 | $101.62 | $98.91 | $100.49 | $98.91 | 1,212,350 |
| 2022-12-12 | $94.88 | $97.26 | $94.24 | $97.12 | $95.59 | 483,936 |
| 2022-12-09 | $93.81 | $95.61 | $93.63 | $94.71 | $93.22 | 379,305 |
| 2022-12-08 | $93.47 | $95.06 | $93.37 | $94.11 | $92.63 | 326,144 |
| 2022-12-07 | $92.88 | $94.60 | $92.53 | $93.44 | $91.97 | 387,230 |
| 2022-12-06 | $95.00 | $96.70 | $92.60 | $92.88 | $91.42 | 743,900 |
| 2022-12-05 | $98.94 | $98.94 | $94.75 | $95.38 | $93.88 | 701,512 |
| 2022-12-02 | $99.00 | $99.94 | $98.34 | $99.28 | $99.28 | 462,727 |
| 2022-12-01 | $101.11 | $101.79 | $98.79 | $100.11 | $100.11 | 495,287 |
| 2022-11-30 | $98.57 | $100.45 | $97.73 | $100.14 | $100.14 | 829,238 |
| 2022-11-29 | $98.58 | $99.73 | $98.45 | $99.14 | $99.14 | 503,759 |
| 2022-11-28 | $99.46 | $99.74 | $98.09 | $98.95 | $98.95 | 552,835 |
| 2022-11-25 | $99.42 | $100.56 | $99.08 | $99.98 | $99.98 | 273,763 |
| 2022-11-23 | $98.04 | $99.54 | $97.51 | $99.44 | $99.44 | 478,497 |
| 2022-11-22 | $97.17 | $98.13 | $96.31 | $98.04 | $98.04 | 430,328 |
| 2022-11-21 | $95.94 | $96.78 | $95.25 | $96.52 | $96.52 | 513,502 |
| 2022-11-18 | $97.26 | $97.65 | $95.39 | $96.48 | $96.48 | 599,426 |
| 2022-11-17 | $95.12 | $96.12 | $94.20 | $96.00 | $96.00 | 584,978 |
| 2022-11-16 | $94.80 | $96.49 | $94.77 | $96.19 | $96.19 | 577,282 |
| 2022-11-15 | $95.05 | $96.80 | $94.87 | $95.72 | $95.72 | 379,302 |
| 2022-11-14 | $95.31 | $96.26 | $93.53 | $93.67 | $93.67 | 589,750 |
| 2022-11-11 | $96.00 | $97.09 | $95.40 | $95.91 | $95.91 | 624,501 |
| 2022-11-10 | $90.75 | $95.46 | $89.94 | $95.28 | $95.28 | 556,345 |
| 2022-11-09 | $86.75 | $88.09 | $86.28 | $88.07 | $88.07 | 603,552 |
| 2022-11-08 | $88.24 | $89.49 | $86.46 | $87.34 | $87.34 | 568,705 |
| 2022-11-07 | $89.42 | $89.92 | $86.77 | $88.00 | $88.00 | 778,142 |
| 2022-11-04 | $92.28 | $94.76 | $87.42 | $88.76 | $88.76 | 1,298,298 |
| 2022-11-03 | $88.77 | $90.73 | $87.82 | $89.70 | $89.70 | 655,518 |
| 2022-11-02 | $92.97 | $92.97 | $90.08 | $90.41 | $90.41 | 737,675 |
| 2022-11-01 | $93.55 | $94.16 | $92.65 | $93.56 | $93.56 | 531,861 |
| 2022-10-31 | $92.79 | $93.30 | $91.83 | $92.23 | $92.23 | 917,578 |
| 2022-10-28 | $91.81 | $93.55 | $91.40 | $93.47 | $93.47 | 511,179 |
| 2022-10-27 | $92.69 | $92.88 | $91.62 | $92.10 | $92.10 | 334,204 |
| 2022-10-26 | $91.35 | $92.65 | $90.92 | $91.59 | $91.59 | 460,794 |
| 2022-10-25 | $88.53 | $92.09 | $88.53 | $91.75 | $91.75 | 476,834 |
| 2022-10-24 | $88.81 | $89.83 | $87.84 | $88.63 | $88.63 | 314,617 |
| 2022-10-21 | $87.21 | $88.89 | $85.85 | $88.61 | $88.61 | 554,515 |
| 2022-10-20 | $87.61 | $88.46 | $86.95 | $87.44 | $87.44 | 401,599 |
| 2022-10-19 | $88.00 | $89.08 | $86.71 | $87.02 | $87.02 | 604,833 |
| 2022-10-18 | $89.29 | $90.53 | $88.12 | $88.73 | $88.73 | 514,607 |
| 2022-10-17 | $85.91 | $87.81 | $85.87 | $87.29 | $87.29 | 513,713 |
| 2022-10-14 | $86.00 | $86.22 | $84.03 | $84.12 | $84.12 | 568,484 |
| 2022-10-13 | $82.00 | $85.70 | $81.10 | $85.06 | $85.06 | 361,559 |
| 2022-10-12 | $84.20 | $84.45 | $82.72 | $83.33 | $83.33 | 539,570 |
| 2022-10-11 | $84.17 | $85.03 | $82.18 | $84.25 | $84.25 | 635,130 |
| 2022-10-10 | $86.44 | $86.44 | $83.62 | $83.78 | $83.78 | 449,439 |
| 2022-10-07 | $86.58 | $86.99 | $84.50 | $85.10 | $85.10 | 686,599 |
| 2022-10-06 | $87.79 | $88.49 | $86.37 | $87.10 | $87.10 | 447,378 |
| 2022-10-05 | $86.34 | $88.24 | $85.80 | $87.71 | $87.71 | 945,852 |
| 2022-10-04 | $85.75 | $88.74 | $85.75 | $88.63 | $88.63 | 1,064,378 |
| 2022-10-03 | $83.27 | $84.45 | $82.83 | $84.09 | $84.09 | 755,509 |
| 2022-09-30 | $84.57 | $85.81 | $82.31 | $82.49 | $82.49 | 788,678 |
| 2022-09-29 | $84.82 | $84.82 | $82.50 | $83.90 | $83.90 | 638,848 |
| 2022-09-28 | $83.69 | $86.24 | $82.72 | $85.90 | $85.90 | 617,927 |
| 2022-09-27 | $83.25 | $84.50 | $82.51 | $82.87 | $82.87 | 629,836 |
| 2022-09-26 | $83.87 | $84.98 | $81.59 | $82.59 | $82.59 | 739,886 |
| 2022-09-23 | $84.31 | $84.61 | $82.77 | $84.20 | $84.20 | 666,865 |
| 2022-09-22 | $88.35 | $88.35 | $84.87 | $85.10 | $85.10 | 591,166 |
| 2022-09-21 | $90.58 | $91.15 | $88.22 | $88.34 | $88.34 | 300,118 |
| 2022-09-20 | $91.63 | $92.02 | $89.31 | $90.15 | $90.15 | 417,649 |
| 2022-09-19 | $91.87 | $93.24 | $91.76 | $92.95 | $92.95 | 375,661 |
| 2022-09-16 | $92.91 | $93.18 | $91.39 | $92.71 | $92.71 | 1,139,136 |
| 2022-09-15 | $94.67 | $96.42 | $94.39 | $94.75 | $93.54 | 427,465 |
| 2022-09-14 | $94.87 | $96.05 | $94.19 | $95.32 | $94.10 | 634,213 |
| 2022-09-13 | $97.26 | $97.92 | $95.43 | $95.55 | $94.33 | 388,303 |
| 2022-09-12 | $98.65 | $99.72 | $98.62 | $99.63 | $98.36 | 469,530 |
| 2022-09-09 | $97.63 | $98.58 | $97.19 | $98.27 | $98.27 | 462,519 |
| 2022-09-08 | $95.88 | $97.66 | $94.84 | $96.88 | $96.88 | 443,782 |
| 2022-09-07 | $93.38 | $96.76 | $93.32 | $96.67 | $96.67 | 335,822 |
| 2022-09-06 | $93.23 | $93.76 | $92.05 | $92.98 | $92.98 | 625,124 |
| 2022-09-02 | $95.10 | $95.10 | $92.30 | $92.49 | $92.49 | 350,291 |
| 2022-09-01 | $93.85 | $93.96 | $91.93 | $93.89 | $93.89 | 409,461 |
| 2022-08-31 | $94.08 | $95.76 | $93.85 | $93.89 | $93.89 | 305,508 |
| 2022-08-30 | $95.86 | $96.22 | $93.90 | $94.05 | $94.05 | 430,556 |
| 2022-08-29 | $96.56 | $96.97 | $95.75 | $95.84 | $95.84 | 406,899 |
| 2022-08-26 | $100.29 | $100.29 | $97.19 | $97.29 | $97.29 | 344,140 |
| 2022-08-25 | $99.12 | $100.32 | $98.77 | $100.29 | $100.29 | 198,069 |
| 2022-08-24 | $97.64 | $99.00 | $97.47 | $98.56 | $98.56 | 280,444 |
| 2022-08-23 | $97.30 | $98.15 | $97.07 | $97.80 | $97.80 | 259,116 |
| 2022-08-22 | $101.32 | $101.32 | $97.21 | $97.53 | $97.53 | 490,317 |
| 2022-08-19 | $103.26 | $103.39 | $102.17 | $102.74 | $102.74 | 496,522 |
| 2022-08-18 | $103.41 | $104.44 | $103.03 | $104.06 | $104.06 | 244,836 |
| 2022-08-17 | $104.50 | $105.41 | $103.00 | $103.66 | $103.66 | 425,786 |
| 2022-08-16 | $105.43 | $106.54 | $105.23 | $105.93 | $105.93 | 220,693 |
| 2022-08-15 | $105.66 | $106.80 | $104.57 | $105.89 | $105.89 | 351,751 |
| 2022-08-12 | $104.70 | $105.61 | $104.28 | $105.55 | $105.55 | 194,550 |
| 2022-08-11 | $104.63 | $106.04 | $103.72 | $104.41 | $104.41 | 376,056 |
| 2022-08-10 | $103.46 | $104.57 | $102.97 | $104.47 | $104.47 | 336,768 |
| 2022-08-09 | $102.02 | $102.42 | $101.28 | $102.29 | $102.29 | 395,214 |
| 2022-08-08 | $101.13 | $102.81 | $100.34 | $102.53 | $102.53 | 375,133 |
| 2022-08-05 | $98.78 | $100.72 | $98.78 | $100.62 | $100.62 | 250,829 |
| 2022-08-04 | $100.60 | $100.62 | $98.83 | $100.07 | $100.07 | 514,025 |
| 2022-08-03 | $101.71 | $102.85 | $99.91 | $100.12 | $100.12 | 609,879 |
| 2022-08-02 | $100.03 | $100.57 | $98.90 | $99.06 | $99.06 | 512,806 |
| 2022-08-01 | $100.56 | $101.78 | $99.46 | $100.87 | $100.87 | 500,631 |
| 2022-07-29 | $100.00 | $101.77 | $98.80 | $101.06 | $101.06 | 567,043 |
| 2022-07-28 | $98.08 | $100.03 | $97.73 | $99.79 | $99.79 | 433,069 |
| 2022-07-27 | $94.49 | $97.81 | $94.49 | $97.75 | $97.75 | 488,685 |
| 2022-07-26 | $95.86 | $96.32 | $94.03 | $94.20 | $94.20 | 438,519 |
| 2022-07-25 | $96.38 | $96.61 | $95.37 | $96.22 | $96.22 | 439,936 |
| 2022-07-22 | $99.01 | $99.01 | $95.29 | $96.14 | $96.14 | 579,157 |
| 2022-07-21 | $98.91 | $99.30 | $97.44 | $98.36 | $98.36 | 402,235 |
| 2022-07-20 | $96.49 | $100.67 | $96.49 | $99.77 | $99.77 | 952,528 |
| 2022-07-19 | $93.38 | $97.55 | $93.17 | $96.95 | $96.95 | 722,585 |
| 2022-07-18 | $92.21 | $93.26 | $91.62 | $92.60 | $92.60 | 529,229 |
| 2022-07-15 | $89.91 | $92.11 | $89.63 | $91.69 | $91.69 | 315,825 |
| 2022-07-14 | $88.68 | $89.63 | $88.28 | $88.86 | $88.86 | 410,584 |
| 2022-07-13 | $89.18 | $90.53 | $89.02 | $90.38 | $90.38 | 295,274 |
| 2022-07-12 | $90.19 | $91.59 | $89.77 | $90.47 | $90.47 | 363,204 |
| 2022-07-11 | $90.62 | $91.63 | $89.76 | $90.30 | $90.30 | 389,073 |
| 2022-07-08 | $91.65 | $92.81 | $91.02 | $91.38 | $91.38 | 403,575 |
| 2022-07-07 | $90.26 | $92.25 | $89.80 | $91.72 | $91.72 | 598,098 |
| 2022-07-06 | $88.67 | $89.26 | $88.05 | $88.41 | $88.41 | 432,889 |
| 2022-07-05 | $87.90 | $88.39 | $86.16 | $88.36 | $88.36 | 572,077 |
| 2022-07-01 | $87.45 | $88.75 | $87.05 | $88.49 | $88.49 | 617,564 |
| 2022-06-30 | $87.48 | $88.54 | $86.60 | $87.97 | $87.97 | 575,289 |
| 2022-06-29 | $88.74 | $88.82 | $87.53 | $88.29 | $88.29 | 533,808 |
| 2022-06-28 | $91.84 | $92.81 | $89.05 | $89.11 | $89.11 | 457,095 |
| 2022-06-27 | $92.01 | $92.25 | $90.78 | $91.18 | $91.18 | 396,749 |
| 2022-06-24 | $91.66 | $93.59 | $91.66 | $92.09 | $92.09 | 1,271,974 |
| 2022-06-23 | $89.60 | $91.24 | $89.30 | $91.07 | $91.07 | 566,436 |
| 2022-06-22 | $88.54 | $89.99 | $88.39 | $89.60 | $89.60 | 630,070 |
| 2022-06-21 | $89.43 | $91.14 | $88.53 | $89.52 | $89.52 | 720,201 |
| 2022-06-17 | $84.70 | $89.18 | $84.70 | $88.35 | $88.35 | 1,575,939 |
| 2022-06-16 | $85.56 | $86.33 | $83.96 | $84.54 | $84.54 | 1,454,227 |
| 2022-06-15 | $87.48 | $89.75 | $86.67 | $88.36 | $87.12 | 829,820 |
| 2022-06-14 | $87.25 | $87.60 | $85.91 | $86.85 | $85.63 | 920,004 |
| 2022-06-13 | $86.62 | $87.51 | $85.39 | $86.92 | $85.70 | 1,159,829 |
| 2022-06-10 | $90.79 | $91.03 | $88.07 | $89.41 | $88.16 | 995,278 |
| 2022-06-09 | $95.10 | $96.02 | $93.29 | $93.31 | $92.00 | 466,673 |
| 2022-06-08 | $96.86 | $97.15 | $95.12 | $95.63 | $94.29 | 333,778 |
| 2022-06-07 | $96.06 | $97.84 | $95.42 | $97.83 | $96.46 | 286,927 |
| 2022-06-06 | $97.09 | $97.09 | $96.00 | $96.58 | $95.23 | 319,823 |
| 2022-06-03 | $97.29 | $97.42 | $95.57 | $96.02 | $94.68 | 323,176 |
| 2022-06-02 | $96.50 | $97.84 | $95.50 | $97.83 | $96.46 | 441,740 |
| 2022-06-01 | $98.38 | $98.38 | $95.99 | $96.99 | $95.63 | 324,553 |
| 2022-05-31 | $98.00 | $98.71 | $97.36 | $97.95 | $96.58 | 747,562 |
| 2022-05-27 | $96.34 | $98.77 | $96.34 | $98.77 | $97.39 | 399,876 |
| 2022-05-26 | $94.31 | $96.99 | $94.21 | $95.97 | $94.63 | 654,749 |
| 2022-05-25 | $91.46 | $94.74 | $90.78 | $94.12 | $92.80 | 830,500 |
| 2022-05-24 | $95.39 | $96.30 | $89.14 | $91.49 | $90.21 | 998,241 |
| 2022-05-23 | $95.62 | $97.62 | $93.49 | $96.61 | $95.26 | 559,278 |
| 2022-05-20 | $96.07 | $96.12 | $93.42 | $94.97 | $93.64 | 906,400 |
| 2022-05-19 | $96.29 | $97.50 | $93.62 | $94.45 | $93.13 | 852,319 |
| 2022-05-18 | $99.79 | $100.42 | $97.16 | $97.43 | $96.07 | 446,740 |
| 2022-05-17 | $99.83 | $100.99 | $98.89 | $100.71 | $99.30 | 516,603 |
| 2022-05-16 | $99.25 | $99.62 | $98.21 | $98.64 | $97.26 | 328,637 |
| 2022-05-13 | $97.38 | $100.11 | $96.35 | $99.19 | $97.80 | 508,198 |
| 2022-05-12 | $97.04 | $97.50 | $93.63 | $96.12 | $94.77 | 706,997 |
| 2022-05-11 | $98.07 | $100.20 | $96.83 | $96.89 | $95.53 | 565,037 |
| 2022-05-10 | $98.67 | $100.77 | $94.69 | $97.60 | $96.23 | 906,818 |
| 2022-05-09 | $102.81 | $103.68 | $97.38 | $97.74 | $96.37 | 909,943 |
| 2022-05-06 | $107.38 | $110.37 | $102.73 | $104.35 | $102.89 | 881,746 |
| 2022-05-05 | $111.09 | $115.18 | $106.76 | $107.19 | $105.69 | 977,342 |
| 2022-05-04 | $107.46 | $109.73 | $105.98 | $109.44 | $107.91 | 727,442 |
| 2022-05-03 | $109.79 | $111.66 | $106.33 | $107.06 | $105.56 | 838,182 |
| 2022-05-02 | $111.02 | $112.36 | $107.53 | $109.55 | $108.02 | 569,223 |
| 2022-04-29 | $113.34 | $114.24 | $110.19 | $110.41 | $108.86 | 555,128 |
| 2022-04-28 | $112.70 | $114.83 | $111.71 | $114.14 | $112.54 | 356,567 |
| 2022-04-27 | $111.37 | $112.90 | $111.06 | $111.96 | $110.39 | 402,742 |
| 2022-04-26 | $113.68 | $115.01 | $110.82 | $111.10 | $109.55 | 580,748 |
| 2022-04-25 | $113.59 | $114.78 | $111.98 | $114.09 | $112.49 | 434,811 |
| 2022-04-22 | $116.24 | $116.28 | $113.54 | $113.99 | $112.39 | 314,807 |
| 2022-04-21 | $118.47 | $119.68 | $116.49 | $116.64 | $115.01 | 377,367 |
| 2022-04-20 | $114.98 | $117.71 | $114.98 | $117.35 | $115.71 | 545,145 |
| 2022-04-19 | $112.77 | $115.47 | $112.58 | $114.88 | $113.27 | 531,752 |
| 2022-04-18 | $112.79 | $113.58 | $111.83 | $112.46 | $110.89 | 259,150 |
| 2022-04-14 | $113.91 | $115.19 | $112.59 | $112.75 | $111.17 | 298,681 |
| 2022-04-13 | $113.22 | $114.10 | $113.03 | $113.90 | $112.31 | 323,512 |
| 2022-04-12 | $114.15 | $114.88 | $112.82 | $113.10 | $111.52 | 328,906 |
| 2022-04-11 | $113.14 | $114.61 | $112.00 | $113.72 | $112.13 | 372,194 |
| 2022-04-08 | $114.60 | $115.08 | $113.23 | $113.37 | $111.78 | 260,202 |
| 2022-04-07 | $116.00 | $116.90 | $112.77 | $114.53 | $112.93 | 314,512 |
| 2022-04-06 | $115.59 | $117.06 | $114.41 | $116.26 | $114.63 | 277,075 |
| 2022-04-05 | $117.27 | $118.05 | $115.70 | $116.06 | $114.44 | 254,038 |
| 2022-04-04 | $118.06 | $118.65 | $116.20 | $117.51 | $115.87 | 249,725 |
| 2022-04-01 | $116.68 | $118.41 | $116.22 | $118.30 | $116.64 | 369,461 |
| 2022-03-31 | $117.24 | $119.16 | $116.01 | $116.18 | $114.55 | 380,468 |
| 2022-03-30 | $117.85 | $118.08 | $116.16 | $116.98 | $115.34 | 360,417 |
| 2022-03-29 | $113.60 | $118.15 | $111.26 | $117.75 | $116.10 | 405,894 |
| 2022-03-28 | $115.61 | $115.61 | $113.80 | $114.48 | $112.88 | 302,758 |
| 2022-03-25 | $113.45 | $116.05 | $113.19 | $115.97 | $114.35 | 319,344 |
| 2022-03-24 | $111.99 | $113.38 | $110.55 | $113.32 | $111.73 | 252,295 |
| 2022-03-23 | $113.27 | $113.56 | $111.89 | $112.01 | $110.44 | 330,358 |
| 2022-03-22 | $114.07 | $115.70 | $113.51 | $113.62 | $112.03 | 390,995 |
| 2022-03-21 | $112.22 | $113.79 | $111.55 | $113.52 | $111.93 | 594,553 |
| 2022-03-18 | $111.34 | $113.45 | $110.82 | $112.49 | $110.92 | 880,744 |
| 2022-03-17 | $111.63 | $113.45 | $111.02 | $113.21 | $110.54 | 297,970 |
| 2022-03-16 | $110.00 | $112.97 | $109.01 | $111.91 | $109.28 | 420,035 |
| 2022-03-15 | $108.60 | $109.96 | $107.74 | $109.81 | $107.22 | 277,658 |
| 2022-03-14 | $109.69 | $110.15 | $106.77 | $107.89 | $105.35 | 429,831 |
| 2022-03-11 | $110.00 | $111.32 | $108.89 | $108.91 | $106.35 | 375,446 |
| 2022-03-10 | $107.15 | $109.83 | $107.15 | $109.50 | $106.92 | 508,986 |
| 2022-03-09 | $106.93 | $110.19 | $106.81 | $108.98 | $106.41 | 440,205 |
| 2022-03-08 | $101.57 | $105.69 | $101.04 | $104.78 | $102.31 | 595,882 |
| 2022-03-07 | $107.13 | $107.60 | $101.45 | $101.57 | $99.18 | 636,653 |
| 2022-03-04 | $109.26 | $109.51 | $106.54 | $107.62 | $105.09 | 364,916 |
| 2022-03-03 | $110.43 | $110.96 | $108.78 | $110.41 | $107.81 | 372,674 |
| 2022-03-02 | $107.26 | $109.77 | $106.87 | $109.49 | $106.91 | 432,950 |
| 2022-03-01 | $108.53 | $109.74 | $106.20 | $107.17 | $104.65 | 439,549 |
| 2022-02-28 | $110.01 | $111.99 | $107.64 | $109.06 | $106.49 | 951,876 |
| 2022-02-25 | $112.84 | $113.65 | $107.90 | $112.59 | $109.94 | 1,046,157 |
| 2022-02-24 | $106.15 | $113.05 | $105.96 | $112.76 | $110.11 | 668,645 |
| 2022-02-23 | $110.71 | $111.17 | $109.05 | $109.42 | $106.84 | 473,100 |
| 2022-02-22 | $110.42 | $110.98 | $108.73 | $109.85 | $107.26 | 406,128 |
| 2022-02-18 | $110.68 | $113.29 | $110.68 | $111.31 | $108.69 | 396,573 |
| 2022-02-17 | $112.41 | $113.18 | $110.55 | $111.00 | $108.39 | 257,513 |
| 2022-02-16 | $112.42 | $113.77 | $112.12 | $113.24 | $110.57 | 258,963 |
| 2022-02-15 | $110.78 | $112.77 | $110.71 | $112.50 | $109.85 | 240,679 |
| 2022-02-14 | $110.83 | $112.11 | $109.19 | $109.39 | $106.81 | 503,440 |
| 2022-02-11 | $112.79 | $113.60 | $109.92 | $110.82 | $108.21 | 349,371 |
| 2022-02-10 | $113.45 | $116.74 | $111.83 | $112.59 | $109.94 | 468,779 |
| 2022-02-09 | $111.94 | $115.45 | $111.24 | $115.26 | $112.55 | 438,463 |
| 2022-02-08 | $109.31 | $111.28 | $108.94 | $110.68 | $108.07 | 371,073 |
| 2022-02-07 | $110.39 | $110.63 | $108.32 | $108.95 | $106.38 | 333,019 |
| 2022-02-04 | $109.80 | $111.57 | $109.43 | $110.09 | $107.50 | 373,657 |
| 2022-02-03 | $110.04 | $111.69 | $109.62 | $110.48 | $107.88 | 340,460 |
| 2022-02-02 | $111.26 | $111.51 | $110.11 | $110.64 | $108.04 | 393,347 |
| 2022-02-01 | $110.76 | $111.73 | $109.85 | $110.50 | $107.90 | 387,397 |
| 2022-01-31 | $106.89 | $110.76 | $106.09 | $110.76 | $108.15 | 438,063 |
| 2022-01-28 | $106.43 | $107.24 | $103.59 | $107.24 | $104.72 | 505,005 |
| 2022-01-27 | $108.45 | $110.15 | $103.99 | $104.63 | $102.17 | 412,167 |
| 2022-01-26 | $109.06 | $110.57 | $106.06 | $107.27 | $104.74 | 411,517 |
| 2022-01-25 | $107.55 | $109.17 | $105.69 | $108.34 | $105.79 | 493,242 |
| 2022-01-24 | $105.99 | $109.63 | $103.34 | $109.17 | $106.60 | 719,624 |
| 2022-01-21 | $107.83 | $109.51 | $106.37 | $107.34 | $104.81 | 609,532 |
| 2022-01-20 | $109.63 | $110.97 | $108.24 | $108.45 | $105.90 | 323,907 |
| 2022-01-19 | $111.61 | $112.05 | $109.28 | $109.48 | $106.90 | 365,530 |
| 2022-01-18 | $111.84 | $113.11 | $110.16 | $111.22 | $108.60 | 295,364 |
| 2022-01-14 | $114.71 | $115.53 | $112.20 | $112.68 | $110.03 | 530,098 |
| 2022-01-13 | $115.16 | $117.16 | $114.74 | $115.04 | $112.33 | 433,046 |
| 2022-01-12 | $115.77 | $116.57 | $114.64 | $114.88 | $112.18 | 260,530 |
| 2022-01-11 | $114.92 | $115.84 | $112.40 | $115.61 | $112.89 | 277,447 |
| 2022-01-10 | $116.49 | $116.89 | $112.80 | $114.32 | $111.63 | 252,007 |
| 2022-01-07 | $116.13 | $117.64 | $115.83 | $116.40 | $113.66 | 343,391 |
| 2022-01-06 | $117.26 | $118.09 | $116.01 | $116.63 | $113.88 | 227,463 |
| 2022-01-05 | $121.42 | $121.42 | $116.02 | $116.20 | $113.46 | 449,504 |
| 2022-01-04 | $122.29 | $124.32 | $121.27 | $121.42 | $118.56 | 349,956 |
| 2022-01-03 | $121.54 | $122.63 | $120.22 | $121.94 | $119.07 | 394,308 |
| 2021-12-31 | $122.02 | $123.13 | $121.27 | $121.30 | $118.44 | 186,340 |
| 2021-12-30 | $121.06 | $123.02 | $120.13 | $122.34 | $119.46 | 230,708 |
| 2021-12-29 | $119.67 | $121.26 | $118.96 | $120.67 | $117.83 | 200,028 |
| 2021-12-28 | $119.57 | $120.91 | $117.08 | $120.09 | $117.26 | 185,686 |
| 2021-12-27 | $118.26 | $119.91 | $116.94 | $119.90 | $117.08 | 227,126 |
| 2021-12-23 | $120.00 | $120.93 | $117.85 | $118.33 | $115.54 | 229,363 |
| 2021-12-22 | $116.18 | $120.48 | $115.02 | $120.02 | $117.19 | 353,551 |
| 2021-12-21 | $114.00 | $116.49 | $112.77 | $116.01 | $113.28 | 316,471 |
| 2021-12-20 | $112.37 | $113.46 | $111.28 | $113.07 | $110.41 | 257,357 |
| 2021-12-17 | $112.40 | $116.75 | $111.68 | $115.20 | $112.49 | 1,042,121 |
| 2021-12-16 | $115.18 | $115.92 | $114.03 | $114.50 | $110.37 | 453,281 |
| 2021-12-15 | $114.08 | $114.85 | $112.74 | $114.58 | $110.44 | 364,984 |
| 2021-12-14 | $114.43 | $115.51 | $112.58 | $113.70 | $109.60 | 395,133 |
| 2021-12-13 | $115.62 | $117.00 | $114.08 | $114.70 | $110.56 | 328,939 |
| 2021-12-10 | $115.33 | $116.64 | $114.16 | $116.14 | $111.95 | 449,424 |
| 2021-12-09 | $114.88 | $115.58 | $114.22 | $114.44 | $110.31 | 163,800 |
| 2021-12-08 | $115.51 | $116.74 | $115.00 | $115.67 | $111.49 | 174,338 |
| 2021-12-07 | $114.06 | $115.59 | $110.73 | $115.40 | $111.23 | 367,383 |
| 2021-12-06 | $112.49 | $114.30 | $112.00 | $113.01 | $108.93 | 348,770 |
| 2021-12-03 | $112.18 | $113.77 | $110.01 | $111.16 | $107.15 | 322,066 |
| 2021-12-02 | $107.10 | $113.20 | $107.10 | $112.10 | $108.05 | 410,183 |
| 2021-12-01 | $111.42 | $114.23 | $106.43 | $106.52 | $102.68 | 300,327 |
| 2021-11-30 | $110.44 | $111.14 | $108.85 | $109.26 | $105.32 | 378,431 |
| 2021-11-29 | $113.12 | $113.85 | $111.34 | $112.11 | $108.06 | 315,880 |
| 2021-11-26 | $112.45 | $112.45 | $108.96 | $111.33 | $107.31 | 343,331 |
| 2021-11-24 | $113.55 | $115.61 | $112.88 | $114.93 | $110.78 | 387,181 |
| 2021-11-23 | $114.74 | $114.99 | $113.09 | $113.55 | $109.45 | 278,251 |
| 2021-11-22 | $115.23 | $115.99 | $113.32 | $114.27 | $110.15 | 350,779 |
| 2021-11-19 | $116.21 | $116.61 | $113.20 | $114.17 | $110.05 | 339,915 |
| 2021-11-18 | $117.28 | $117.78 | $114.93 | $116.37 | $112.17 | 310,007 |
| 2021-11-17 | $115.55 | $117.06 | $114.93 | $116.81 | $112.59 | 262,204 |
| 2021-11-16 | $117.81 | $117.81 | $115.68 | $116.13 | $111.94 | 313,139 |
| 2021-11-15 | $117.93 | $118.66 | $117.18 | $117.94 | $113.68 | 469,569 |
| 2021-11-12 | $119.79 | $121.53 | $117.17 | $117.28 | $113.05 | 283,329 |
| 2021-11-11 | $120.45 | $120.64 | $119.21 | $119.79 | $115.47 | 183,085 |
| 2021-11-10 | $121.50 | $123.05 | $120.14 | $120.24 | $115.90 | 233,709 |
| 2021-11-09 | $120.14 | $121.97 | $120.14 | $121.81 | $117.41 | 262,841 |
| 2021-11-08 | $122.29 | $122.91 | $120.30 | $120.69 | $116.33 | 318,591 |
| 2021-11-05 | $120.95 | $123.92 | $120.81 | $121.50 | $117.11 | 424,332 |
| 2021-11-04 | $122.43 | $122.43 | $118.45 | $119.75 | $115.43 | 412,471 |
| 2021-11-03 | $117.40 | $122.80 | $117.40 | $121.50 | $117.11 | 769,845 |
| 2021-11-02 | $117.25 | $118.85 | $116.12 | $117.92 | $113.66 | 588,117 |
| 2021-11-01 | $113.66 | $117.61 | $112.99 | $117.02 | $112.80 | 447,861 |
| 2021-10-29 | $112.29 | $114.18 | $112.18 | $113.20 | $109.11 | 570,802 |
| 2021-10-28 | $111.95 | $113.06 | $111.70 | $112.50 | $108.44 | 1,009,548 |
| 2021-10-27 | $115.44 | $116.14 | $112.04 | $112.39 | $108.33 | 809,962 |
| 2021-10-26 | $116.65 | $117.95 | $115.41 | $115.60 | $111.43 | 449,902 |
| 2021-10-25 | $116.09 | $118.03 | $115.26 | $116.57 | $112.36 | 443,701 |
| 2021-10-22 | $118.74 | $118.92 | $115.65 | $115.88 | $111.70 | 406,429 |
| 2021-10-21 | $118.83 | $119.40 | $118.36 | $118.53 | $114.25 | 141,062 |
| 2021-10-20 | $117.66 | $119.20 | $116.75 | $118.85 | $114.56 | 308,749 |
| 2021-10-19 | $120.00 | $120.67 | $118.00 | $118.14 | $113.88 | 134,583 |
| 2021-10-18 | $119.13 | $119.70 | $118.67 | $119.38 | $115.07 | 152,400 |
| 2021-10-15 | $119.93 | $120.36 | $118.91 | $119.13 | $114.83 | 402,734 |
| 2021-10-14 | $119.14 | $119.61 | $118.54 | $118.91 | $114.62 | 206,213 |
| 2021-10-13 | $118.62 | $118.84 | $117.17 | $118.52 | $114.24 | 180,211 |
| 2021-10-12 | $117.57 | $118.64 | $116.90 | $118.50 | $114.22 | 302,383 |
| 2021-10-11 | $117.42 | $117.95 | $116.40 | $117.34 | $113.10 | 153,543 |
| 2021-10-08 | $117.55 | $119.44 | $116.63 | $116.86 | $112.64 | 211,786 |
| 2021-10-07 | $117.20 | $118.93 | $117.20 | $117.65 | $113.40 | 407,803 |
| 2021-10-06 | $114.26 | $117.18 | $113.16 | $116.76 | $112.55 | 441,673 |
| 2021-10-05 | $118.31 | $118.98 | $115.34 | $115.48 | $111.31 | 384,012 |
| 2021-10-04 | $116.52 | $119.03 | $115.63 | $118.06 | $113.80 | 603,583 |
| 2021-10-01 | $113.73 | $117.80 | $112.81 | $116.41 | $112.21 | 655,418 |
| 2021-09-30 | $116.95 | $117.28 | $113.37 | $113.45 | $109.36 | 584,673 |
| 2021-09-29 | $117.12 | $117.78 | $115.91 | $116.18 | $111.99 | 412,145 |
| 2021-09-28 | $114.66 | $117.16 | $114.66 | $116.00 | $111.81 | 286,005 |
| 2021-09-27 | $117.96 | $118.85 | $116.31 | $116.45 | $112.25 | 413,090 |
| 2021-09-24 | $117.62 | $118.88 | $117.29 | $117.42 | $113.18 | 501,247 |
| 2021-09-23 | $117.71 | $119.20 | $117.65 | $118.20 | $113.93 | 457,478 |
| 2021-09-22 | $115.42 | $118.78 | $115.11 | $116.99 | $112.77 | 600,111 |
| 2021-09-21 | $112.40 | $114.65 | $111.12 | $114.04 | $109.92 | 663,135 |
| 2021-09-20 | $107.34 | $110.55 | $106.97 | $110.25 | $106.27 | 618,891 |
| 2021-09-17 | $108.68 | $110.32 | $108.67 | $109.82 | $105.86 | 1,081,625 |
| 2021-09-16 | $111.32 | $112.80 | $110.51 | $110.57 | $105.62 | 503,018 |
| 2021-09-15 | $109.90 | $111.19 | $108.61 | $110.92 | $105.95 | 620,243 |
| 2021-09-14 | $111.77 | $111.77 | $109.52 | $109.79 | $104.87 | 417,408 |
| 2021-09-13 | $110.77 | $112.74 | $110.09 | $111.25 | $106.27 | 289,725 |
| 2021-09-10 | $112.40 | $112.89 | $109.41 | $109.56 | $104.65 | 421,051 |
| 2021-09-09 | $113.59 | $114.16 | $111.76 | $111.81 | $106.80 | 420,654 |
| 2021-09-08 | $114.35 | $115.33 | $113.56 | $114.04 | $108.93 | 349,154 |
| 2021-09-07 | $115.70 | $116.01 | $114.21 | $114.66 | $109.52 | 342,968 |
| 2021-09-03 | $116.12 | $116.16 | $114.92 | $115.94 | $110.75 | 307,915 |
| 2021-09-02 | $115.42 | $116.54 | $115.02 | $116.26 | $111.05 | 339,311 |
| 2021-09-01 | $114.45 | $115.30 | $113.87 | $115.09 | $109.93 | 286,259 |
| 2021-08-31 | $114.29 | $114.62 | $113.61 | $113.83 | $108.73 | 326,920 |
| 2021-08-30 | $113.33 | $114.88 | $112.35 | $114.47 | $109.34 | 298,698 |
| 2021-08-27 | $112.50 | $114.26 | $112.50 | $113.41 | $108.33 | 316,732 |
| 2021-08-26 | $113.19 | $113.32 | $111.39 | $111.97 | $106.95 | 220,057 |
| 2021-08-25 | $110.88 | $113.34 | $110.35 | $113.09 | $108.02 | 489,306 |
| 2021-08-24 | $110.34 | $111.25 | $109.78 | $110.85 | $105.88 | 318,442 |
| 2021-08-23 | $110.06 | $111.09 | $109.87 | $110.58 | $105.63 | 381,936 |
| 2021-08-20 | $107.79 | $109.70 | $106.82 | $109.34 | $104.44 | 335,477 |
| 2021-08-19 | $107.85 | $108.88 | $106.97 | $107.48 | $102.67 | 325,680 |
| 2021-08-18 | $108.33 | $109.35 | $107.67 | $108.58 | $103.72 | 300,271 |
| 2021-08-17 | $107.85 | $108.59 | $106.78 | $108.46 | $103.60 | 360,144 |
| 2021-08-16 | $108.91 | $109.27 | $107.97 | $108.47 | $103.61 | 172,525 |
| 2021-08-13 | $109.73 | $109.81 | $108.55 | $109.32 | $104.42 | 129,017 |
| 2021-08-12 | $109.93 | $110.08 | $108.79 | $109.33 | $104.43 | 196,126 |
| 2021-08-11 | $107.95 | $109.67 | $106.24 | $109.36 | $104.46 | 214,811 |
| 2021-08-10 | $108.35 | $108.92 | $106.83 | $107.96 | $103.12 | 296,960 |
| 2021-08-09 | $110.10 | $110.25 | $108.17 | $108.51 | $103.65 | 289,723 |
| 2021-08-06 | $110.76 | $113.41 | $109.97 | $110.77 | $105.81 | 275,146 |
| 2021-08-05 | $111.05 | $112.86 | $107.45 | $108.65 | $103.78 | 713,630 |
| 2021-08-04 | $106.97 | $107.32 | $106.20 | $106.30 | $101.54 | 371,983 |
| 2021-08-03 | $107.76 | $109.21 | $104.50 | $107.12 | $102.32 | 271,598 |
| 2021-08-02 | $107.61 | $109.00 | $106.70 | $107.17 | $102.37 | 329,874 |
| 2021-07-30 | $105.52 | $107.31 | $105.52 | $106.60 | $101.83 | 263,595 |
| 2021-07-29 | $105.59 | $107.74 | $105.47 | $106.09 | $101.34 | 212,104 |
| 2021-07-28 | $105.04 | $105.04 | $103.18 | $104.57 | $99.89 | 289,121 |
| 2021-07-27 | $103.51 | $105.27 | $102.80 | $104.48 | $99.80 | 460,072 |
| 2021-07-26 | $104.43 | $105.54 | $102.41 | $104.50 | $99.82 | 497,923 |
| 2021-07-23 | $102.89 | $104.12 | $102.09 | $104.02 | $99.36 | 407,451 |
| 2021-07-22 | $103.75 | $103.95 | $101.51 | $102.36 | $97.77 | 207,457 |
| 2021-07-21 | $103.19 | $106.70 | $101.03 | $104.49 | $99.81 | 530,650 |
| 2021-07-20 | $100.63 | $103.96 | $100.29 | $103.08 | $98.46 | 517,151 |
| 2021-07-19 | $101.55 | $101.55 | $97.81 | $100.02 | $95.54 | 487,080 |
| 2021-07-16 | $105.54 | $105.75 | $103.70 | $103.76 | $99.11 | 276,150 |
| 2021-07-15 | $104.76 | $106.74 | $104.07 | $104.80 | $100.11 | 420,467 |
| 2021-07-14 | $106.92 | $107.42 | $104.89 | $105.09 | $100.38 | 298,242 |
| 2021-07-13 | $108.24 | $108.75 | $106.16 | $106.47 | $101.70 | 313,142 |
| 2021-07-12 | $107.76 | $108.57 | $107.21 | $108.55 | $103.69 | 379,278 |
| 2021-07-09 | $105.99 | $108.62 | $104.64 | $108.35 | $103.50 | 306,836 |
| 2021-07-08 | $104.01 | $105.59 | $101.43 | $104.78 | $100.09 | 353,367 |
| 2021-07-07 | $104.93 | $105.75 | $104.64 | $105.46 | $100.74 | 292,824 |
| 2021-07-06 | $105.00 | $105.41 | $103.32 | $105.07 | $100.36 | 301,579 |
| 2021-07-02 | $105.20 | $105.59 | $104.45 | $105.12 | $100.41 | 269,759 |
| 2021-07-01 | $104.86 | $105.84 | $103.78 | $104.99 | $100.29 | 460,772 |
| 2021-06-30 | $103.65 | $105.05 | $103.27 | $104.42 | $99.74 | 392,610 |
| 2021-06-29 | $103.50 | $104.52 | $103.13 | $103.74 | $99.09 | 447,629 |
| 2021-06-28 | $105.90 | $105.90 | $102.46 | $103.00 | $98.39 | 629,560 |
| 2021-06-25 | $103.96 | $106.10 | $103.38 | $105.71 | $100.97 | 2,236,401 |
| 2021-06-24 | $104.31 | $104.31 | $102.54 | $103.25 | $98.63 | 398,044 |
| 2021-06-23 | $103.40 | $104.98 | $103.31 | $103.77 | $99.12 | 271,803 |
| 2021-06-22 | $104.92 | $105.97 | $103.85 | $104.00 | $99.34 | 240,317 |
| 2021-06-21 | $102.46 | $105.73 | $101.64 | $105.38 | $100.66 | 330,691 |
| 2021-06-18 | $102.28 | $103.38 | $101.17 | $101.60 | $97.05 | 742,004 |
| 2021-06-17 | $104.54 | $104.95 | $103.33 | $104.58 | $99.16 | 443,648 |
| 2021-06-16 | $106.01 | $107.34 | $104.96 | $105.01 | $99.57 | 243,127 |
| 2021-06-15 | $105.82 | $106.39 | $104.98 | $105.93 | $100.44 | 405,091 |
| 2021-06-14 | $106.74 | $107.44 | $105.62 | $106.28 | $100.78 | 257,728 |
| 2021-06-11 | $107.72 | $107.72 | $106.31 | $107.32 | $101.76 | 211,109 |
| 2021-06-10 | $106.84 | $107.00 | $104.99 | $105.87 | $100.39 | 259,315 |
| 2021-06-09 | $107.33 | $107.95 | $106.23 | $106.33 | $100.82 | 324,240 |
| 2021-06-08 | $105.13 | $107.42 | $104.73 | $107.19 | $101.64 | 419,501 |
| 2021-06-07 | $103.50 | $105.20 | $103.06 | $104.96 | $99.52 | 540,387 |
| 2021-06-04 | $105.07 | $105.36 | $102.36 | $103.10 | $97.76 | 512,740 |
| 2021-06-03 | $105.97 | $106.11 | $104.21 | $104.61 | $99.19 | 498,021 |
| 2021-06-02 | $105.05 | $106.61 | $104.42 | $106.25 | $100.75 | 452,688 |
| 2021-06-01 | $105.49 | $106.21 | $104.40 | $105.05 | $99.61 | 407,296 |
| 2021-05-28 | $104.83 | $105.33 | $103.40 | $104.82 | $99.39 | 275,557 |
| 2021-05-27 | $104.62 | $105.46 | $104.18 | $104.42 | $99.01 | 234,457 |
| 2021-05-26 | $103.35 | $104.72 | $103.13 | $104.19 | $98.79 | 231,250 |
| 2021-05-25 | $104.59 | $104.81 | $102.99 | $103.31 | $97.96 | 271,404 |
| 2021-05-24 | $103.38 | $104.82 | $102.73 | $103.98 | $98.59 | 340,619 |
| 2021-05-21 | $102.86 | $103.72 | $101.64 | $103.16 | $97.82 | 230,321 |
| 2021-05-20 | $101.00 | $102.83 | $100.88 | $102.42 | $97.12 | 293,757 |
| 2021-05-19 | $101.49 | $101.71 | $99.44 | $101.15 | $95.91 | 506,458 |
| 2021-05-18 | $103.17 | $103.72 | $101.74 | $102.36 | $97.06 | 472,616 |
| 2021-05-17 | $102.50 | $102.90 | $101.08 | $102.67 | $97.35 | 240,261 |
| 2021-05-14 | $102.63 | $102.89 | $100.82 | $102.28 | $96.98 | 275,044 |
| 2021-05-13 | $100.35 | $102.50 | $99.38 | $101.66 | $96.39 | 515,519 |
| 2021-05-12 | $102.78 | $102.78 | $99.99 | $100.34 | $95.14 | 554,172 |
| 2021-05-11 | $101.91 | $103.76 | $100.79 | $102.67 | $97.35 | 331,030 |
| 2021-05-10 | $106.82 | $107.47 | $103.33 | $103.89 | $98.51 | 564,789 |
| 2021-05-07 | $102.52 | $106.12 | $101.98 | $105.98 | $100.49 | 639,603 |
| 2021-05-06 | $100.91 | $103.34 | $100.74 | $103.20 | $97.86 | 622,715 |
| 2021-05-05 | $103.21 | $103.21 | $98.45 | $100.66 | $95.45 | 505,507 |
| 2021-05-04 | $102.00 | $103.53 | $97.53 | $102.61 | $97.30 | 972,221 |
| 2021-05-03 | $99.76 | $101.71 | $98.42 | $101.41 | $96.16 | 924,428 |
| 2021-04-30 | $100.08 | $100.38 | $98.95 | $99.04 | $93.91 | 430,141 |
| 2021-04-29 | $99.20 | $100.08 | $98.96 | $99.81 | $94.64 | 357,686 |
| 2021-04-28 | $99.00 | $99.13 | $98.19 | $98.70 | $93.59 | 318,166 |
| 2021-04-27 | $99.66 | $100.10 | $98.37 | $98.71 | $93.60 | 231,578 |
| 2021-04-26 | $99.04 | $100.07 | $98.92 | $99.88 | $94.71 | 468,027 |
| 2021-04-23 | $98.29 | $98.89 | $97.31 | $98.72 | $93.61 | 461,075 |
| 2021-04-22 | $97.43 | $99.16 | $96.75 | $98.21 | $93.12 | 341,468 |
| 2021-04-21 | $96.54 | $97.67 | $95.74 | $97.10 | $92.07 | 480,969 |
| 2021-04-20 | $95.84 | $96.53 | $94.64 | $96.12 | $91.14 | 315,612 |
| 2021-04-19 | $96.20 | $96.73 | $95.50 | $95.84 | $90.88 | 315,194 |
| 2021-04-16 | $97.53 | $97.72 | $96.67 | $96.79 | $91.78 | 266,645 |
| 2021-04-15 | $95.89 | $97.01 | $95.01 | $97.01 | $91.99 | 211,200 |
| 2021-04-14 | $95.69 | $96.88 | $94.96 | $95.38 | $90.44 | 274,451 |
| 2021-04-13 | $95.59 | $95.90 | $94.70 | $95.77 | $90.81 | 246,325 |
| 2021-04-12 | $95.95 | $96.46 | $94.56 | $96.30 | $91.31 | 294,058 |
| 2021-04-09 | $96.33 | $96.33 | $94.85 | $95.37 | $90.43 | 297,760 |
| 2021-04-08 | $98.03 | $98.32 | $96.36 | $96.49 | $91.49 | 315,818 |
| 2021-04-07 | $97.38 | $98.03 | $96.65 | $97.99 | $92.91 | 302,334 |
| 2021-04-06 | $98.00 | $98.12 | $96.51 | $97.25 | $92.21 | 662,963 |
| 2021-04-05 | $96.06 | $96.90 | $95.11 | $96.70 | $91.69 | 563,359 |
| 2021-04-01 | $94.06 | $96.12 | $93.51 | $95.25 | $90.32 | 431,152 |
| 2021-03-31 | $93.98 | $94.93 | $92.72 | $93.92 | $89.06 | 382,231 |
| 2021-03-30 | $92.32 | $93.86 | $91.74 | $93.68 | $88.83 | 401,810 |
| 2021-03-29 | $94.55 | $94.58 | $91.41 | $91.71 | $86.96 | 466,749 |
| 2021-03-26 | $94.66 | $94.89 | $92.32 | $94.74 | $89.83 | 452,128 |
| 2021-03-25 | $90.91 | $94.08 | $89.51 | $93.73 | $88.88 | 421,552 |
| 2021-03-24 | $93.22 | $94.43 | $91.51 | $91.86 | $87.10 | 412,432 |
| 2021-03-23 | $91.80 | $93.80 | $91.63 | $92.45 | $87.66 | 528,853 |
| 2021-03-22 | $93.22 | $93.50 | $92.07 | $92.54 | $87.75 | 645,190 |
| 2021-03-19 | $95.85 | $96.50 | $93.16 | $93.34 | $88.51 | 926,322 |
| 2021-03-18 | $98.19 | $98.59 | $96.64 | $97.15 | $91.38 | 420,759 |
| 2021-03-17 | $99.41 | $100.30 | $96.83 | $99.35 | $93.45 | 427,041 |
| 2021-03-16 | $99.75 | $100.38 | $97.91 | $99.63 | $93.72 | 784,374 |
| 2021-03-15 | $96.33 | $99.96 | $95.88 | $99.31 | $93.42 | 1,038,678 |
| 2021-03-12 | $94.77 | $95.91 | $94.21 | $95.66 | $89.98 | 748,864 |
| 2021-03-11 | $94.89 | $95.71 | $93.91 | $94.30 | $88.70 | 766,659 |
| 2021-03-10 | $96.01 | $96.15 | $94.00 | $94.36 | $88.76 | 870,348 |
| 2021-03-09 | $95.33 | $97.18 | $95.28 | $95.55 | $89.88 | 786,355 |
| 2021-03-08 | $95.00 | $96.25 | $92.74 | $95.32 | $89.66 | 548,036 |
| 2021-03-05 | $93.35 | $94.26 | $91.25 | $93.12 | $87.59 | 666,310 |
| 2021-03-04 | $91.60 | $94.63 | $91.15 | $91.91 | $86.46 | 1,305,161 |
| 2021-03-03 | $86.55 | $92.00 | $85.89 | $91.20 | $85.79 | 1,072,181 |
| 2021-03-02 | $85.85 | $86.48 | $85.07 | $85.97 | $80.87 | 543,190 |
| 2021-03-01 | $86.33 | $89.81 | $85.95 | $86.50 | $81.37 | 592,454 |
| 2021-02-26 | $87.50 | $89.95 | $86.33 | $86.59 | $81.45 | 736,703 |
| 2021-02-25 | $90.67 | $90.95 | $86.16 | $86.85 | $81.70 | 557,426 |
| 2021-02-24 | $88.56 | $90.43 | $88.17 | $90.22 | $84.87 | 374,573 |
| 2021-02-23 | $87.32 | $88.42 | $87.32 | $88.10 | $82.87 | 585,590 |
| 2021-02-22 | $85.18 | $88.33 | $84.83 | $87.56 | $82.36 | 554,180 |
| 2021-02-19 | $84.78 | $86.20 | $84.08 | $85.33 | $80.27 | 337,729 |
| 2021-02-18 | $84.16 | $85.66 | $83.99 | $84.32 | $79.32 | 250,577 |
| 2021-02-17 | $85.64 | $86.29 | $84.52 | $84.99 | $79.95 | 375,254 |
| 2021-02-16 | $86.12 | $86.58 | $84.90 | $85.94 | $80.84 | 291,620 |
| 2021-02-12 | $86.45 | $87.16 | $85.72 | $86.22 | $81.10 | 186,039 |
| 2021-02-11 | $87.50 | $88.23 | $86.58 | $86.98 | $81.82 | 566,165 |
| 2021-02-10 | $87.12 | $87.91 | $85.92 | $87.12 | $81.95 | 334,054 |
| 2021-02-09 | $88.64 | $88.85 | $86.57 | $86.86 | $81.70 | 342,084 |
| 2021-02-08 | $87.93 | $88.38 | $86.84 | $88.28 | $83.04 | 392,196 |
| 2021-02-05 | $87.42 | $88.60 | $86.88 | $87.50 | $82.31 | 266,109 |
| 2021-02-04 | $85.98 | $87.43 | $85.86 | $86.63 | $81.49 | 508,757 |
| 2021-02-03 | $84.67 | $85.85 | $84.20 | $85.50 | $80.43 | 452,390 |
| 2021-02-02 | $84.50 | $86.00 | $83.50 | $85.15 | $80.10 | 580,341 |
| 2021-02-01 | $81.70 | $83.81 | $80.64 | $83.57 | $78.61 | 945,241 |
| 2021-01-29 | $83.16 | $83.61 | $80.65 | $80.78 | $75.99 | 569,081 |
| 2021-01-28 | $80.13 | $84.09 | $79.36 | $83.77 | $78.80 | 500,922 |
| 2021-01-27 | $80.79 | $81.58 | $78.06 | $79.28 | $74.57 | 660,898 |
| 2021-01-26 | $84.26 | $84.97 | $81.46 | $81.88 | $77.02 | 415,306 |
| 2021-01-25 | $83.19 | $84.16 | $82.30 | $83.86 | $78.88 | 352,435 |
| 2021-01-22 | $83.28 | $83.84 | $82.45 | $83.67 | $78.70 | 382,598 |
| 2021-01-21 | $84.45 | $84.59 | $83.60 | $83.75 | $78.78 | 368,123 |
| 2021-01-20 | $83.00 | $85.35 | $82.19 | $84.29 | $79.29 | 607,954 |
| 2021-01-19 | $83.76 | $83.76 | $82.08 | $83.22 | $78.28 | 289,875 |
| 2021-01-15 | $83.12 | $83.69 | $80.90 | $83.15 | $78.21 | 333,193 |
| 2021-01-14 | $82.86 | $83.55 | $82.10 | $83.35 | $78.40 | 231,250 |
| 2021-01-13 | $83.01 | $83.45 | $82.15 | $82.22 | $77.34 | 325,441 |
| 2021-01-12 | $82.50 | $84.19 | $82.05 | $83.37 | $78.42 | 481,474 |
| 2021-01-11 | $82.08 | $83.03 | $80.99 | $82.20 | $77.32 | 447,673 |
| 2021-01-08 | $83.12 | $84.47 | $82.42 | $82.94 | $78.02 | 385,378 |
| 2021-01-07 | $84.70 | $85.59 | $82.59 | $83.51 | $78.55 | 556,473 |
| 2021-01-06 | $82.95 | $86.44 | $82.95 | $84.17 | $79.17 | 621,614 |
| 2021-01-05 | $80.52 | $83.87 | $79.01 | $82.54 | $77.64 | 547,187 |
| 2021-01-04 | $83.23 | $83.37 | $79.71 | $80.28 | $75.52 | 801,090 |
| 2020-12-31 | $82.41 | $83.62 | $81.63 | $83.22 | $78.28 | 342,371 |
| 2020-12-30 | $81.86 | $82.85 | $81.28 | $82.33 | $77.44 | 257,717 |
| 2020-12-29 | $83.79 | $84.37 | $81.30 | $81.46 | $76.63 | 248,437 |
| 2020-12-28 | $82.51 | $83.81 | $81.62 | $83.55 | $78.59 | 317,188 |
| 2020-12-24 | $81.58 | $81.58 | $80.67 | $81.39 | $76.56 | 59,864 |
| 2020-12-23 | $83.27 | $83.65 | $81.03 | $81.32 | $76.49 | 362,843 |
| 2020-12-22 | $81.48 | $82.42 | $80.76 | $82.18 | $77.30 | 361,142 |
| 2020-12-21 | $82.95 | $84.57 | $80.15 | $81.69 | $76.84 | 665,985 |
| 2020-12-18 | $84.62 | $85.22 | $82.27 | $83.31 | $78.37 | 1,164,194 |
| 2020-12-17 | $83.00 | $84.65 | $82.46 | $84.59 | $79.09 | 755,778 |
| 2020-12-16 | $81.72 | $82.90 | $80.10 | $82.75 | $77.37 | 471,808 |
| 2020-12-15 | $79.59 | $81.19 | $78.51 | $81.18 | $75.91 | 611,333 |
| 2020-12-14 | $79.69 | $79.69 | $77.57 | $78.49 | $73.39 | 676,650 |
| 2020-12-11 | $78.79 | $79.77 | $78.02 | $78.70 | $73.59 | 389,731 |
| 2020-12-10 | $78.01 | $79.62 | $77.76 | $79.32 | $74.17 | 605,528 |
| 2020-12-09 | $80.28 | $80.68 | $78.09 | $79.02 | $73.89 | 312,918 |
| 2020-12-08 | $80.42 | $80.92 | $79.08 | $79.74 | $74.56 | 550,481 |
| 2020-12-07 | $80.68 | $81.44 | $80.20 | $80.85 | $75.60 | 342,828 |
| 2020-12-04 | $82.21 | $82.43 | $80.27 | $80.94 | $75.68 | 728,400 |
| 2020-12-03 | $80.26 | $81.09 | $79.29 | $80.98 | $75.72 | 389,405 |
| 2020-12-02 | $79.87 | $80.80 | $78.51 | $80.48 | $75.25 | 400,813 |
| 2020-12-01 | $81.22 | $81.40 | $79.14 | $80.00 | $74.80 | 556,959 |
| 2020-11-30 | $79.09 | $80.36 | $78.11 | $79.61 | $74.44 | 713,200 |
| 2020-11-27 | $79.44 | $79.95 | $78.99 | $79.70 | $74.52 | 157,866 |
| 2020-11-25 | $79.97 | $80.16 | $78.62 | $79.77 | $74.59 | 469,866 |
| 2020-11-24 | $80.21 | $82.33 | $79.68 | $81.02 | $75.76 | 693,798 |
| 2020-11-23 | $76.83 | $79.92 | $76.13 | $79.60 | $74.43 | 842,302 |
| 2020-11-20 | $76.60 | $76.60 | $75.57 | $76.23 | $71.28 | 435,522 |
| 2020-11-19 | $76.27 | $77.72 | $75.27 | $76.89 | $71.90 | 374,408 |
| 2020-11-18 | $77.70 | $79.17 | $76.72 | $76.78 | $71.79 | 448,425 |
| 2020-11-17 | $76.30 | $78.37 | $75.99 | $77.85 | $72.79 | 430,364 |
| 2020-11-16 | $77.72 | $78.91 | $75.95 | $76.93 | $71.93 | 884,722 |
| 2020-11-13 | $74.39 | $76.99 | $73.88 | $76.67 | $71.69 | 325,944 |
| 2020-11-12 | $74.03 | $76.01 | $72.49 | $74.21 | $69.39 | 344,500 |
| 2020-11-11 | $77.40 | $77.40 | $72.91 | $74.13 | $69.31 | 728,235 |
| 2020-11-10 | $77.29 | $79.13 | $76.13 | $76.79 | $71.80 | 774,289 |
| 2020-11-09 | $87.32 | $91.94 | $76.72 | $78.82 | $73.70 | 1,865,421 |
| 2020-11-06 | $74.79 | $74.79 | $71.34 | $73.80 | $69.01 | 417,019 |
| 2020-11-05 | $73.88 | $76.29 | $71.71 | $73.74 | $68.95 | 983,672 |
| 2020-11-04 | $68.33 | $72.55 | $66.78 | $70.98 | $66.37 | 1,564,200 |
| 2020-11-03 | $66.51 | $69.50 | $65.44 | $69.06 | $64.57 | 846,683 |
| 2020-11-02 | $65.86 | $65.86 | $63.02 | $65.37 | $61.12 | 874,390 |
| 2020-10-30 | $61.33 | $62.13 | $59.78 | $61.96 | $57.93 | 710,689 |
| 2020-10-29 | $60.81 | $64.12 | $60.16 | $61.61 | $57.61 | 655,949 |
| 2020-10-28 | $62.99 | $63.88 | $60.11 | $60.74 | $56.79 | 1,274,018 |
| 2020-10-27 | $67.43 | $67.87 | $64.50 | $64.75 | $60.54 | 392,086 |
| 2020-10-26 | $68.80 | $68.80 | $67.02 | $67.67 | $63.27 | 377,703 |
| 2020-10-23 | $68.98 | $69.63 | $67.31 | $69.45 | $64.94 | 351,819 |
| 2020-10-22 | $65.90 | $69.43 | $65.90 | $68.76 | $64.29 | 470,325 |
| 2020-10-21 | $66.23 | $66.68 | $65.16 | $65.93 | $61.65 | 499,369 |
| 2020-10-20 | $66.02 | $66.92 | $65.39 | $66.30 | $61.99 | 296,958 |
| 2020-10-19 | $66.24 | $66.85 | $65.26 | $65.34 | $61.10 | 346,656 |
| 2020-10-16 | $66.49 | $66.49 | $65.37 | $65.60 | $61.34 | 380,375 |
| 2020-10-15 | $65.41 | $66.55 | $65.01 | $66.16 | $61.86 | 263,658 |
| 2020-10-14 | $67.05 | $69.72 | $66.35 | $66.44 | $62.12 | 218,773 |
| 2020-10-13 | $68.37 | $69.46 | $66.72 | $67.25 | $62.88 | 476,428 |
| 2020-10-12 | $70.38 | $70.50 | $68.87 | $69.10 | $64.61 | 509,076 |
| 2020-10-09 | $71.64 | $72.37 | $69.84 | $70.26 | $65.70 | 486,806 |
| 2020-10-08 | $70.53 | $71.12 | $69.62 | $71.02 | $66.41 | 399,581 |
| 2020-10-07 | $72.27 | $72.27 | $69.74 | $69.82 | $65.28 | 468,343 |
| 2020-10-06 | $72.77 | $73.11 | $71.06 | $71.29 | $66.66 | 869,968 |
| 2020-10-05 | $70.17 | $72.44 | $70.00 | $72.06 | $67.38 | 951,435 |
| 2020-10-02 | $67.08 | $69.77 | $67.02 | $69.61 | $65.08 | 663,087 |
| 2020-10-01 | $66.17 | $68.81 | $65.77 | $68.80 | $64.33 | 623,004 |
| 2020-09-30 | $66.92 | $67.52 | $65.65 | $66.17 | $61.87 | 501,397 |
| 2020-09-29 | $67.01 | $67.91 | $65.29 | $66.27 | $61.96 | 348,402 |
| 2020-09-28 | $67.88 | $68.80 | $67.32 | $67.46 | $63.08 | 341,045 |
| 2020-09-25 | $63.36 | $66.81 | $63.12 | $66.61 | $62.28 | 703,938 |
| 2020-09-24 | $64.14 | $65.74 | $63.39 | $63.56 | $59.43 | 586,252 |
| 2020-09-23 | $65.95 | $67.87 | $64.25 | $64.31 | $60.13 | 591,176 |
| 2020-09-22 | $66.20 | $67.34 | $65.03 | $65.70 | $61.43 | 519,385 |
| 2020-09-21 | $66.95 | $67.10 | $64.31 | $66.34 | $62.03 | 873,183 |
| 2020-09-18 | $70.21 | $70.47 | $68.05 | $68.44 | $63.99 | 1,291,127 |
| 2020-09-17 | $67.41 | $71.06 | $67.20 | $70.76 | $65.68 | 1,061,704 |
| 2020-09-16 | $67.35 | $69.32 | $66.85 | $68.65 | $63.72 | 529,991 |
| 2020-09-15 | $67.05 | $68.40 | $66.30 | $66.72 | $61.93 | 443,206 |
| 2020-09-14 | $63.15 | $66.73 | $63.04 | $66.62 | $61.84 | 635,760 |
| 2020-09-11 | $64.32 | $64.32 | $62.78 | $62.93 | $58.42 | 499,643 |
| 2020-09-10 | $66.07 | $66.08 | $64.23 | $64.30 | $59.69 | 592,194 |
| 2020-09-09 | $64.46 | $65.74 | $63.04 | $65.60 | $60.89 | 669,646 |
| 2020-09-08 | $66.32 | $66.32 | $64.28 | $64.45 | $59.83 | 361,225 |
| 2020-09-04 | $67.28 | $67.89 | $65.34 | $67.22 | $62.40 | 412,632 |
| 2020-09-03 | $68.42 | $69.48 | $65.39 | $66.47 | $61.70 | 516,078 |
| 2020-09-02 | $68.01 | $68.98 | $67.03 | $68.75 | $63.82 | 445,108 |
| 2020-09-01 | $68.61 | $69.23 | $67.55 | $67.64 | $62.79 | 252,487 |
| 2020-08-31 | $70.61 | $70.87 | $69.09 | $69.23 | $64.26 | 398,215 |
| 2020-08-28 | $69.92 | $70.78 | $68.73 | $70.75 | $65.67 | 285,731 |
| 2020-08-27 | $67.98 | $69.81 | $67.81 | $69.69 | $64.69 | 407,249 |
| 2020-08-26 | $68.64 | $68.64 | $67.14 | $67.60 | $62.75 | 296,594 |
| 2020-08-25 | $69.17 | $69.76 | $67.48 | $68.73 | $63.80 | 522,276 |
| 2020-08-24 | $66.06 | $69.07 | $65.26 | $69.00 | $64.05 | 592,960 |
| 2020-08-21 | $67.43 | $67.68 | $65.47 | $65.82 | $61.10 | 378,212 |
| 2020-08-20 | $67.70 | $68.08 | $67.02 | $67.37 | $62.54 | 360,078 |
| 2020-08-19 | $67.35 | $68.29 | $67.04 | $67.88 | $63.01 | 398,336 |
| 2020-08-18 | $67.73 | $68.08 | $66.89 | $67.46 | $62.62 | 425,381 |
| 2020-08-17 | $67.96 | $68.31 | $66.70 | $68.02 | $63.14 | 496,742 |
| 2020-08-14 | $67.42 | $68.53 | $67.11 | $68.05 | $63.17 | 405,544 |
| 2020-08-13 | $67.21 | $68.52 | $67.21 | $67.86 | $62.99 | 713,501 |
| 2020-08-12 | $70.01 | $70.01 | $67.46 | $68.00 | $63.12 | 531,527 |
| 2020-08-11 | $65.99 | $70.55 | $65.13 | $69.01 | $64.06 | 817,673 |
| 2020-08-10 | $65.91 | $66.12 | $64.49 | $65.12 | $60.45 | 455,082 |
| 2020-08-07 | $64.22 | $65.38 | $64.21 | $65.12 | $60.45 | 606,659 |
| 2020-08-06 | $60.22 | $67.30 | $60.00 | $65.79 | $61.07 | 1,164,481 |
| 2020-08-05 | $67.52 | $67.52 | $65.04 | $65.46 | $60.76 | 752,132 |
| 2020-08-04 | $66.51 | $67.32 | $65.61 | $66.55 | $61.78 | 562,692 |
| 2020-08-03 | $65.37 | $66.90 | $64.57 | $66.38 | $61.62 | 496,616 |
| 2020-07-31 | $65.89 | $66.94 | $63.92 | $65.73 | $61.01 | 626,782 |
| 2020-07-30 | $65.67 | $67.04 | $64.81 | $66.36 | $61.60 | 562,071 |
| 2020-07-29 | $66.79 | $67.61 | $66.14 | $67.09 | $62.28 | 524,113 |
| 2020-07-28 | $65.31 | $66.56 | $64.03 | $66.16 | $61.41 | 567,414 |
| 2020-07-27 | $64.64 | $65.44 | $64.31 | $65.20 | $60.52 | 383,471 |
| 2020-07-24 | $66.93 | $66.93 | $64.65 | $64.80 | $60.15 | 287,363 |
| 2020-07-23 | $66.95 | $67.61 | $66.31 | $67.15 | $62.33 | 840,190 |
| 2020-07-22 | $65.79 | $67.88 | $65.71 | $67.47 | $62.63 | 568,933 |
| 2020-07-21 | $66.00 | $67.71 | $65.34 | $66.11 | $61.37 | 701,112 |
| 2020-07-20 | $65.59 | $66.04 | $64.02 | $65.41 | $60.72 | 533,279 |
| 2020-07-17 | $65.41 | $66.02 | $64.40 | $65.63 | $60.92 | 1,155,257 |
| 2020-07-16 | $65.64 | $65.64 | $64.13 | $64.90 | $60.24 | 428,064 |
| 2020-07-15 | $64.91 | $67.18 | $64.91 | $66.07 | $61.33 | 665,108 |
| 2020-07-14 | $63.51 | $64.23 | $62.02 | $63.44 | $58.89 | 480,984 |
| 2020-07-13 | $63.19 | $65.08 | $61.76 | $63.32 | $58.78 | 1,108,446 |
| 2020-07-10 | $61.74 | $63.23 | $61.74 | $62.42 | $57.94 | 471,806 |
| 2020-07-09 | $63.44 | $63.83 | $60.44 | $61.98 | $57.53 | 668,284 |
| 2020-07-08 | $64.46 | $64.46 | $62.24 | $63.69 | $59.12 | 861,202 |
| 2020-07-07 | $64.31 | $65.52 | $63.82 | $64.59 | $59.96 | 920,226 |
| 2020-07-06 | $68.19 | $68.19 | $64.94 | $65.52 | $60.82 | 551,676 |
| 2020-07-02 | $68.99 | $70.00 | $66.35 | $66.47 | $61.70 | 461,586 |
| 2020-07-01 | $66.92 | $69.92 | $66.50 | $67.35 | $62.52 | 610,675 |
| 2020-06-30 | $66.43 | $67.59 | $65.01 | $66.76 | $61.97 | 734,495 |
| 2020-06-29 | $65.44 | $67.36 | $63.62 | $66.52 | $61.75 | 552,180 |
| 2020-06-26 | $66.66 | $67.34 | $63.21 | $64.16 | $59.56 | 2,379,532 |
| 2020-06-25 | $67.56 | $68.30 | $65.07 | $67.22 | $62.40 | 692,789 |
| 2020-06-24 | $70.93 | $70.93 | $66.76 | $68.20 | $63.31 | 1,033,453 |
| 2020-06-23 | $72.51 | $72.79 | $71.15 | $72.26 | $67.08 | 689,210 |
| 2020-06-22 | $73.58 | $74.28 | $71.38 | $71.51 | $66.38 | 917,866 |
| 2020-06-19 | $73.47 | $74.65 | $71.25 | $74.36 | $69.03 | 1,562,178 |
| 2020-06-18 | $72.46 | $74.83 | $71.76 | $73.24 | $67.53 | 587,827 |
| 2020-06-17 | $72.45 | $74.57 | $72.06 | $73.48 | $67.75 | 599,802 |
| 2020-06-16 | $75.73 | $76.22 | $71.79 | $72.86 | $67.18 | 796,293 |
| 2020-06-15 | $67.90 | $74.31 | $65.90 | $73.03 | $67.34 | 1,079,358 |
| 2020-06-12 | $70.52 | $71.43 | $67.70 | $70.93 | $65.40 | 976,640 |
| 2020-06-11 | $66.95 | $68.08 | $63.93 | $66.55 | $61.36 | 1,051,312 |
| 2020-06-10 | $72.61 | $73.53 | $68.27 | $71.19 | $65.64 | 899,789 |
| 2020-06-09 | $73.86 | $75.97 | $72.68 | $72.79 | $67.12 | 669,276 |
| 2020-06-08 | $77.41 | $79.80 | $75.36 | $76.58 | $70.61 | 1,239,319 |
| 2020-06-05 | $75.78 | $80.33 | $75.20 | $75.64 | $69.74 | 1,663,216 |
| 2020-06-04 | $69.63 | $72.43 | $68.62 | $71.76 | $66.17 | 809,501 |
| 2020-06-03 | $66.94 | $70.76 | $66.94 | $70.10 | $64.64 | 888,418 |
| 2020-06-02 | $68.00 | $68.40 | $65.34 | $65.83 | $60.70 | 786,704 |
| 2020-06-01 | $66.25 | $68.64 | $65.95 | $67.22 | $61.98 | 808,948 |
| 2020-05-29 | $64.81 | $68.31 | $64.31 | $66.30 | $61.13 | 1,283,926 |
| 2020-05-28 | $71.12 | $71.12 | $67.98 | $68.48 | $63.14 | 847,551 |
| 2020-05-27 | $71.10 | $71.87 | $67.31 | $70.03 | $64.57 | 777,520 |
| 2020-05-26 | $70.61 | $71.89 | $68.47 | $69.28 | $63.88 | 923,058 |
| 2020-05-22 | $68.74 | $69.60 | $67.33 | $68.64 | $63.29 | 446,184 |
| 2020-05-21 | $68.27 | $69.69 | $66.32 | $68.37 | $63.04 | 945,988 |
| 2020-05-20 | $68.78 | $70.17 | $66.97 | $68.58 | $63.23 | 1,014,765 |
| 2020-05-19 | $65.29 | $67.83 | $64.61 | $66.32 | $61.15 | 869,706 |
| 2020-05-18 | $64.26 | $66.20 | $63.80 | $65.30 | $60.21 | 1,136,651 |
| 2020-05-15 | $58.99 | $60.00 | $57.59 | $59.20 | $54.59 | 1,647,360 |
| 2020-05-14 | $57.06 | $60.88 | $56.13 | $59.73 | $55.07 | 1,336,277 |
| 2020-05-13 | $62.44 | $63.52 | $58.27 | $59.06 | $54.46 | 1,319,270 |
| 2020-05-12 | $67.05 | $67.62 | $62.56 | $62.66 | $57.78 | 962,514 |
| 2020-05-11 | $65.77 | $68.32 | $65.41 | $66.45 | $61.27 | 1,041,017 |
| 2020-05-08 | $65.52 | $68.52 | $63.58 | $68.25 | $62.93 | 1,373,111 |
| 2020-05-07 | $65.40 | $72.84 | $62.38 | $63.45 | $58.50 | 3,965,316 |
| 2020-05-06 | $54.61 | $55.84 | $53.37 | $53.59 | $49.41 | 731,832 |
| 2020-05-05 | $56.81 | $57.56 | $54.04 | $54.34 | $50.10 | 686,199 |
| 2020-05-04 | $52.23 | $56.22 | $51.29 | $55.80 | $51.45 | 719,903 |
| 2020-05-01 | $55.32 | $55.95 | $53.18 | $53.71 | $49.52 | 798,841 |
| 2020-04-30 | $56.96 | $58.02 | $55.87 | $57.65 | $53.16 | 1,203,174 |
| 2020-04-29 | $59.50 | $61.58 | $58.16 | $58.40 | $53.85 | 1,850,118 |
| 2020-04-28 | $57.27 | $58.30 | $56.10 | $56.88 | $52.45 | 1,299,728 |
| 2020-04-27 | $49.80 | $55.07 | $49.80 | $54.77 | $50.50 | 671,008 |
| 2020-04-24 | $50.48 | $50.94 | $47.88 | $49.52 | $45.66 | 700,089 |
| 2020-04-23 | $50.16 | $51.92 | $49.83 | $50.32 | $46.40 | 1,004,791 |
| 2020-04-22 | $50.03 | $50.94 | $49.09 | $49.54 | $45.68 | 610,242 |
| 2020-04-21 | $48.02 | $51.15 | $47.48 | $48.73 | $44.93 | 945,122 |
| 2020-04-20 | $50.95 | $51.70 | $48.67 | $49.90 | $46.01 | 910,013 |
| 2020-04-17 | $50.96 | $53.49 | $50.37 | $52.56 | $48.46 | 1,279,702 |
| 2020-04-16 | $46.89 | $50.52 | $44.20 | $48.61 | $44.82 | 1,714,471 |
| 2020-04-15 | $46.37 | $47.61 | $45.17 | $47.15 | $43.47 | 1,124,309 |
| 2020-04-14 | $49.12 | $50.38 | $47.81 | $48.97 | $45.15 | 1,044,776 |
| 2020-04-13 | $50.79 | $50.80 | $45.76 | $47.30 | $43.61 | 1,354,033 |
| 2020-04-09 | $51.24 | $53.84 | $49.51 | $50.65 | $46.70 | 1,394,167 |
| 2020-04-08 | $43.54 | $50.02 | $42.04 | $48.15 | $44.40 | 1,014,264 |
| 2020-04-07 | $46.80 | $48.45 | $41.37 | $42.32 | $39.02 | 1,125,443 |
| 2020-04-06 | $41.50 | $44.17 | $39.85 | $43.44 | $40.05 | 1,833,693 |
| 2020-04-03 | $40.01 | $40.13 | $36.08 | $38.07 | $35.10 | 2,093,851 |
| 2020-04-02 | $44.35 | $45.31 | $38.35 | $39.67 | $36.58 | 2,923,652 |
| 2020-04-01 | $47.18 | $49.99 | $43.24 | $44.85 | $41.35 | 1,251,689 |
| 2020-03-31 | $51.36 | $53.95 | $48.92 | $51.28 | $47.28 | 723,122 |
| 2020-03-30 | $46.86 | $51.95 | $45.28 | $51.27 | $47.27 | 808,021 |
| 2020-03-27 | $48.29 | $48.77 | $45.01 | $47.31 | $43.62 | 1,211,813 |
| 2020-03-26 | $51.56 | $59.62 | $50.13 | $51.63 | $47.61 | 1,467,584 |
| 2020-03-25 | $42.48 | $52.43 | $40.02 | $51.00 | $47.02 | 2,149,165 |
| 2020-03-24 | $34.11 | $41.25 | $34.11 | $40.83 | $37.65 | 3,399,898 |
| 2020-03-23 | $38.19 | $38.95 | $30.89 | $32.33 | $29.81 | 3,143,921 |
| 2020-03-20 | $45.87 | $47.66 | $39.02 | $39.94 | $36.83 | 1,409,008 |
| 2020-03-19 | $37.18 | $45.90 | $36.94 | $45.08 | $41.57 | 1,293,118 |
| 2020-03-18 | $44.83 | $46.47 | $36.16 | $40.52 | $37.36 | 1,745,504 |
| 2020-03-17 | $49.28 | $49.94 | $42.04 | $48.65 | $44.86 | 2,592,691 |
| 2020-03-16 | $59.01 | $59.35 | $48.53 | $49.27 | $45.43 | 1,856,860 |
| 2020-03-13 | $58.95 | $65.71 | $55.52 | $65.59 | $60.48 | 1,557,547 |
| 2020-03-12 | $61.95 | $62.65 | $56.24 | $56.63 | $51.43 | 1,641,815 |
| 2020-03-11 | $72.91 | $73.82 | $67.76 | $68.25 | $61.99 | 901,070 |
| 2020-03-10 | $75.28 | $75.69 | $70.04 | $74.97 | $68.09 | 760,580 |
| 2020-03-09 | $69.52 | $80.51 | $69.35 | $71.69 | $65.11 | 1,257,250 |
| 2020-03-06 | $83.26 | $84.12 | $80.01 | $83.16 | $75.53 | 1,280,592 |
| 2020-03-05 | $86.33 | $86.78 | $85.05 | $85.53 | $77.68 | 990,073 |
| 2020-03-04 | $85.23 | $88.61 | $84.77 | $88.24 | $80.14 | 607,951 |
| 2020-03-03 | $84.77 | $87.95 | $82.85 | $84.08 | $76.36 | 636,174 |
| 2020-03-02 | $84.14 | $85.14 | $81.31 | $84.88 | $77.09 | 679,778 |
| 2020-02-28 | $83.65 | $85.32 | $81.44 | $83.74 | $76.05 | 1,027,768 |
| 2020-02-27 | $85.54 | $87.65 | $83.18 | $85.65 | $77.79 | 1,011,743 |
| 2020-02-26 | $89.03 | $90.17 | $86.81 | $86.96 | $78.98 | 550,196 |
| 2020-02-25 | $91.56 | $92.17 | $88.64 | $88.69 | $80.55 | 430,898 |
| 2020-02-24 | $92.05 | $92.66 | $90.99 | $91.38 | $82.99 | 483,661 |
| 2020-02-21 | $95.90 | $96.82 | $94.06 | $94.09 | $85.45 | 997,727 |
| 2020-02-20 | $93.13 | $96.61 | $90.70 | $96.19 | $87.36 | 715,323 |
| 2020-02-19 | $95.62 | $95.74 | $94.20 | $95.20 | $86.46 | 330,144 |
| 2020-02-18 | $95.68 | $96.00 | $95.01 | $95.63 | $86.85 | 245,464 |
| 2020-02-14 | $95.78 | $96.35 | $95.24 | $95.64 | $86.86 | 222,154 |
| 2020-02-13 | $94.73 | $95.87 | $94.63 | $95.58 | $86.81 | 212,785 |
| 2020-02-12 | $94.46 | $95.26 | $94.25 | $95.02 | $86.30 | 299,497 |
| 2020-02-11 | $94.39 | $94.87 | $94.04 | $94.44 | $85.77 | 185,587 |
| 2020-02-10 | $94.00 | $94.44 | $93.68 | $93.99 | $85.36 | 226,533 |
| 2020-02-07 | $94.76 | $94.80 | $93.67 | $93.90 | $85.28 | 210,929 |
| 2020-02-06 | $95.28 | $95.77 | $94.00 | $94.50 | $85.83 | 370,649 |
| 2020-02-05 | $94.28 | $95.69 | $93.63 | $95.17 | $86.43 | 269,111 |
| 2020-02-04 | $93.74 | $94.66 | $93.21 | $94.15 | $85.51 | 250,658 |
| 2020-02-03 | $92.91 | $93.73 | $92.90 | $93.34 | $84.77 | 425,547 |
| 2020-01-31 | $93.76 | $94.42 | $92.11 | $92.81 | $84.29 | 517,360 |
| 2020-01-30 | $94.04 | $94.54 | $93.54 | $93.75 | $85.14 | 409,131 |
| 2020-01-29 | $95.06 | $95.26 | $94.19 | $94.27 | $85.62 | 207,921 |
| 2020-01-28 | $94.12 | $95.00 | $93.93 | $94.86 | $86.15 | 311,388 |
| 2020-01-27 | $93.46 | $94.44 | $92.72 | $93.75 | $85.14 | 257,185 |
| 2020-01-24 | $94.11 | $94.29 | $93.43 | $94.02 | $85.39 | 200,729 |
| 2020-01-23 | $94.06 | $94.24 | $91.80 | $93.87 | $85.25 | 375,972 |
| 2020-01-22 | $93.80 | $94.68 | $93.00 | $93.96 | $85.34 | 322,311 |
| 2020-01-21 | $91.94 | $93.98 | $91.51 | $93.54 | $84.95 | 508,353 |
| 2020-01-17 | $92.51 | $92.67 | $91.45 | $92.08 | $83.63 | 445,448 |
| 2020-01-16 | $91.01 | $92.47 | $90.57 | $92.42 | $83.94 | 309,480 |
| 2020-01-15 | $90.20 | $90.97 | $89.80 | $90.48 | $82.17 | 291,851 |
| 2020-01-14 | $90.30 | $90.61 | $89.85 | $90.15 | $81.88 | 239,402 |
| 2020-01-13 | $90.11 | $90.47 | $89.52 | $90.25 | $81.97 | 287,701 |
| 2020-01-10 | $89.09 | $89.88 | $88.85 | $89.75 | $81.51 | 431,146 |
| 2020-01-09 | $88.84 | $89.35 | $88.46 | $88.92 | $80.76 | 277,848 |
| 2020-01-08 | $88.20 | $89.07 | $88.14 | $88.71 | $80.57 | 221,857 |
| 2020-01-07 | $88.17 | $88.22 | $87.37 | $88.13 | $80.04 | 171,669 |
| 2020-01-06 | $88.46 | $88.90 | $87.96 | $88.46 | $80.34 | 390,693 |
| 2020-01-03 | $88.08 | $89.10 | $87.99 | $89.01 | $80.84 | 244,679 |
| 2020-01-02 | $89.19 | $89.21 | $87.65 | $88.45 | $80.33 | 430,505 |
| 2019-12-31 | $89.00 | $89.72 | $89.00 | $89.26 | $81.07 | 325,258 |
| 2019-12-30 | $88.83 | $89.30 | $88.57 | $89.18 | $80.99 | 206,773 |
| 2019-12-27 | $88.94 | $89.23 | $88.43 | $88.71 | $80.57 | 152,201 |
| 2019-12-26 | $88.97 | $89.17 | $88.21 | $88.81 | $80.66 | 157,658 |
| 2019-12-24 | $88.65 | $89.07 | $88.03 | $89.00 | $80.83 | 174,069 |
| 2019-12-23 | $88.61 | $88.91 | $88.01 | $88.44 | $80.32 | 273,272 |
| 2019-12-20 | $88.00 | $88.48 | $87.62 | $88.40 | $80.29 | 815,503 |
| 2019-12-19 | $86.78 | $88.13 | $86.59 | $88.04 | $79.96 | 254,846 |
| 2019-12-18 | $84.91 | $86.83 | $84.91 | $86.74 | $78.78 | 441,227 |
| 2019-12-17 | $85.01 | $85.35 | $84.31 | $84.63 | $76.86 | 472,167 |
| 2019-12-16 | $85.84 | $86.03 | $84.95 | $85.02 | $77.22 | 512,791 |
| 2019-12-13 | $85.55 | $86.03 | $84.72 | $85.72 | $77.85 | 430,104 |
| 2019-12-12 | $86.73 | $87.33 | $85.94 | $86.41 | $77.61 | 360,809 |
| 2019-12-11 | $86.96 | $87.51 | $86.67 | $86.95 | $78.09 | 392,498 |
| 2019-12-10 | $87.58 | $87.60 | $86.33 | $87.10 | $78.23 | 345,411 |
| 2019-12-09 | $86.68 | $87.53 | $86.23 | $87.45 | $78.54 | 352,219 |
| 2019-12-06 | $85.33 | $86.77 | $85.25 | $86.66 | $77.83 | 424,567 |
| 2019-12-05 | $84.21 | $85.05 | $83.91 | $85.00 | $76.34 | 240,112 |
| 2019-12-04 | $83.53 | $84.64 | $83.42 | $83.98 | $75.43 | 271,550 |
| 2019-12-03 | $83.52 | $84.14 | $83.29 | $83.74 | $75.21 | 342,192 |
| 2019-12-02 | $83.52 | $84.45 | $82.96 | $83.92 | $75.37 | 485,238 |
| 2019-11-29 | $84.76 | $84.91 | $83.39 | $83.43 | $74.93 | 104,659 |
| 2019-11-27 | $85.00 | $85.00 | $84.10 | $84.80 | $76.16 | 262,874 |
| 2019-11-26 | $83.21 | $84.68 | $82.51 | $84.62 | $76.00 | 371,917 |
| 2019-11-25 | $83.14 | $83.67 | $82.88 | $83.12 | $74.65 | 185,289 |
| 2019-11-22 | $82.82 | $83.35 | $82.02 | $82.89 | $74.45 | 203,194 |
| 2019-11-21 | $82.85 | $83.09 | $82.28 | $82.69 | $74.27 | 207,399 |
| 2019-11-20 | $83.02 | $83.76 | $82.28 | $82.95 | $74.50 | 326,220 |
| 2019-11-19 | $83.53 | $83.91 | $83.13 | $83.28 | $74.80 | 235,092 |
| 2019-11-18 | $83.63 | $83.82 | $82.90 | $83.42 | $74.92 | 310,569 |
| 2019-11-15 | $82.33 | $84.00 | $82.08 | $83.46 | $74.96 | 1,234,491 |
| 2019-11-14 | $81.48 | $82.54 | $81.32 | $82.41 | $74.02 | 243,713 |
| 2019-11-13 | $81.78 | $82.31 | $81.25 | $81.69 | $73.37 | 260,868 |
| 2019-11-12 | $82.54 | $83.22 | $81.36 | $82.00 | $73.65 | 351,008 |
| 2019-11-11 | $81.51 | $82.76 | $81.09 | $82.55 | $74.14 | 407,882 |
| 2019-11-08 | $80.48 | $82.28 | $80.48 | $81.61 | $73.30 | 400,777 |
| 2019-11-07 | $82.86 | $83.23 | $80.07 | $80.66 | $72.44 | 437,805 |
| 2019-11-06 | $82.73 | $84.71 | $82.56 | $82.78 | $74.35 | 622,952 |
| 2019-11-05 | $82.50 | $83.00 | $79.03 | $82.39 | $74.00 | 806,557 |
| 2019-11-04 | $80.49 | $80.79 | $79.57 | $80.22 | $72.05 | 937,400 |
| 2019-11-01 | $80.09 | $80.60 | $79.49 | $80.27 | $72.09 | 1,036,384 |
| 2019-10-31 | $81.02 | $81.02 | $79.97 | $80.01 | $71.86 | 593,540 |
| 2019-10-30 | $81.77 | $82.00 | $80.60 | $80.95 | $72.71 | 287,686 |
| 2019-10-29 | $80.83 | $82.64 | $80.83 | $81.86 | $73.52 | 385,068 |
| 2019-10-28 | $81.93 | $82.18 | $80.83 | $81.05 | $72.80 | 369,055 |
| 2019-10-25 | $81.48 | $82.24 | $81.26 | $81.78 | $73.45 | 298,710 |
| 2019-10-24 | $82.72 | $82.85 | $81.22 | $81.79 | $73.46 | 343,965 |
| 2019-10-23 | $82.54 | $83.17 | $81.81 | $82.52 | $74.12 | 294,287 |
| 2019-10-22 | $83.09 | $83.88 | $82.70 | $83.22 | $74.74 | 162,486 |
| 2019-10-21 | $82.76 | $83.17 | $82.21 | $82.83 | $74.39 | 207,369 |
| 2019-10-18 | $82.53 | $82.91 | $82.05 | $82.76 | $74.33 | 163,605 |
| 2019-10-17 | $82.09 | $82.85 | $81.59 | $82.54 | $74.13 | 165,745 |
| 2019-10-16 | $81.74 | $81.86 | $81.24 | $81.79 | $73.46 | 231,831 |
| 2019-10-15 | $81.89 | $82.26 | $81.50 | $81.80 | $73.47 | 198,603 |
| 2019-10-14 | $82.13 | $82.19 | $81.14 | $81.84 | $73.50 | 170,176 |
| 2019-10-11 | $81.41 | $82.50 | $81.39 | $81.96 | $73.61 | 227,770 |
| 2019-10-10 | $81.02 | $81.36 | $80.55 | $80.85 | $72.62 | 209,402 |
| 2019-10-09 | $82.13 | $82.13 | $80.79 | $80.92 | $72.68 | 232,753 |
| 2019-10-08 | $81.59 | $82.70 | $81.19 | $81.59 | $73.28 | 522,149 |
| 2019-10-07 | $82.71 | $83.18 | $81.73 | $82.01 | $73.66 | 283,161 |
| 2019-10-04 | $81.80 | $83.06 | $80.91 | $82.97 | $74.52 | 377,585 |
| 2019-10-03 | $80.84 | $81.74 | $79.95 | $81.70 | $73.38 | 360,890 |
| 2019-10-02 | $80.86 | $81.00 | $79.00 | $80.72 | $72.50 | 414,258 |
| 2019-10-01 | $81.92 | $82.11 | $81.10 | $81.13 | $72.87 | 240,724 |
| 2019-09-30 | $81.60 | $82.30 | $81.54 | $81.93 | $73.59 | 287,378 |
| 2019-09-27 | $81.25 | $81.68 | $80.80 | $81.51 | $73.21 | 190,375 |
| 2019-09-26 | $81.87 | $82.67 | $81.24 | $81.34 | $73.06 | 386,562 |
| 2019-09-25 | $81.18 | $82.38 | $80.83 | $81.92 | $73.58 | 328,666 |
| 2019-09-24 | $80.29 | $81.35 | $79.78 | $81.11 | $72.85 | 628,704 |
| 2019-09-23 | $79.77 | $80.35 | $79.24 | $80.15 | $71.99 | 208,718 |
| 2019-09-20 | $80.26 | $80.78 | $79.83 | $80.00 | $71.85 | 885,684 |
| 2019-09-19 | $79.02 | $80.60 | $79.01 | $80.37 | $72.18 | 247,395 |
| 2019-09-18 | $79.87 | $79.87 | $78.38 | $79.02 | $70.97 | 264,296 |
| 2019-09-17 | $79.90 | $80.15 | $79.20 | $79.66 | $71.55 | 308,871 |
| 2019-09-16 | $78.83 | $80.20 | $78.30 | $80.05 | $71.90 | 309,192 |
| 2019-09-13 | $79.20 | $79.48 | $78.42 | $78.79 | $70.77 | 376,579 |
| 2019-09-12 | $78.91 | $80.00 | $78.72 | $79.74 | $70.76 | 445,575 |
| 2019-09-11 | $77.02 | $78.99 | $76.66 | $78.87 | $69.98 | 489,420 |
| 2019-09-10 | $76.47 | $77.14 | $75.18 | $77.04 | $68.36 | 289,929 |
| 2019-09-09 | $76.70 | $76.70 | $75.34 | $76.46 | $67.85 | 266,860 |
| 2019-09-06 | $76.30 | $76.88 | $75.97 | $76.29 | $67.70 | 244,095 |
| 2019-09-05 | $76.53 | $76.81 | $75.10 | $76.31 | $67.71 | 353,793 |
| 2019-09-04 | $76.44 | $77.13 | $76.14 | $76.52 | $67.90 | 263,819 |
| 2019-09-03 | $76.18 | $76.63 | $75.58 | $75.95 | $67.39 | 225,354 |
| 2019-08-30 | $76.79 | $76.90 | $76.27 | $76.65 | $68.01 | 213,900 |
| 2019-08-29 | $76.22 | $76.84 | $75.97 | $76.61 | $67.98 | 193,314 |
| 2019-08-28 | $74.90 | $76.43 | $74.65 | $75.82 | $67.28 | 260,716 |
| 2019-08-27 | $75.92 | $75.92 | $74.70 | $75.12 | $66.66 | 312,575 |
| 2019-08-26 | $75.14 | $75.49 | $74.55 | $75.43 | $66.93 | 189,705 |
| 2019-08-23 | $75.90 | $76.19 | $74.38 | $74.56 | $66.16 | 404,572 |
| 2019-08-22 | $76.24 | $76.52 | $75.64 | $76.25 | $67.66 | 196,229 |
| 2019-08-21 | $76.17 | $76.42 | $75.49 | $75.94 | $67.38 | 389,276 |
| 2019-08-20 | $77.19 | $77.51 | $75.61 | $75.69 | $67.16 | 334,597 |
| 2019-08-19 | $76.01 | $78.17 | $75.59 | $77.49 | $68.76 | 455,759 |
| 2019-08-16 | $75.14 | $76.26 | $74.75 | $75.46 | $66.96 | 434,311 |
| 2019-08-15 | $76.37 | $76.37 | $74.76 | $74.88 | $66.44 | 432,763 |
| 2019-08-14 | $78.32 | $78.75 | $75.91 | $76.23 | $67.64 | 517,716 |
| 2019-08-13 | $78.48 | $79.43 | $78.26 | $78.92 | $70.03 | 182,097 |
| 2019-08-12 | $78.91 | $79.35 | $77.79 | $78.55 | $69.70 | 290,547 |
| 2019-08-09 | $78.98 | $79.46 | $78.08 | $79.16 | $70.24 | 247,108 |
| 2019-08-08 | $78.33 | $79.62 | $77.19 | $79.23 | $70.30 | 699,853 |
| 2019-08-07 | $76.03 | $78.42 | $75.39 | $77.93 | $69.15 | 817,333 |
| 2019-08-06 | $78.46 | $80.97 | $78.46 | $80.28 | $71.24 | 552,280 |
| 2019-08-05 | $78.55 | $78.95 | $77.15 | $77.94 | $69.16 | 465,952 |
| 2019-08-02 | $79.68 | $79.80 | $79.01 | $79.37 | $70.43 | 196,481 |
| 2019-08-01 | $80.90 | $81.19 | $79.58 | $79.81 | $70.82 | 369,970 |
| 2019-07-31 | $80.67 | $81.58 | $80.19 | $80.92 | $71.80 | 351,820 |
| 2019-07-30 | $79.24 | $81.02 | $79.24 | $80.95 | $71.83 | 248,313 |
| 2019-07-29 | $80.17 | $80.48 | $79.28 | $79.51 | $70.55 | 293,700 |
| 2019-07-26 | $79.23 | $80.13 | $78.78 | $79.88 | $70.88 | 243,063 |
| 2019-07-25 | $80.48 | $80.48 | $79.17 | $79.22 | $70.29 | 209,840 |
| 2019-07-24 | $79.90 | $80.65 | $79.57 | $80.39 | $71.33 | 199,910 |
| 2019-07-23 | $79.65 | $80.13 | $79.13 | $79.99 | $70.98 | 250,811 |
| 2019-07-22 | $79.29 | $79.67 | $78.74 | $79.27 | $70.34 | 213,215 |
| 2019-07-19 | $80.32 | $80.47 | $79.37 | $79.40 | $70.45 | 248,618 |
| 2019-07-18 | $80.02 | $80.18 | $79.65 | $80.01 | $71.00 | 174,708 |
| 2019-07-17 | $79.94 | $80.28 | $79.46 | $80.03 | $71.01 | 212,086 |
| 2019-07-16 | $80.69 | $80.69 | $79.81 | $79.87 | $70.87 | 193,930 |
| 2019-07-15 | $81.23 | $81.23 | $80.46 | $80.71 | $71.62 | 180,870 |
| 2019-07-12 | $80.76 | $81.36 | $80.37 | $80.97 | $71.85 | 256,426 |
| 2019-07-11 | $80.57 | $81.12 | $79.95 | $80.69 | $71.60 | 328,636 |
| 2019-07-10 | $81.36 | $81.52 | $80.39 | $80.46 | $71.40 | 461,450 |
| 2019-07-09 | $81.41 | $82.12 | $80.93 | $81.00 | $71.87 | 273,056 |
| 2019-07-08 | $82.22 | $82.70 | $81.07 | $81.47 | $72.29 | 229,040 |
| 2019-07-05 | $81.94 | $82.63 | $80.71 | $82.57 | $73.27 | 189,123 |
| 2019-07-03 | $81.58 | $82.96 | $81.18 | $82.71 | $73.39 | 320,734 |
| 2019-07-02 | $81.20 | $81.56 | $80.79 | $81.03 | $71.90 | 303,177 |
| 2019-07-01 | $81.13 | $81.58 | $79.54 | $81.02 | $71.89 | 294,994 |
| 2019-06-28 | $80.64 | $81.47 | $80.36 | $80.71 | $71.62 | 648,818 |
| 2019-06-27 | $79.63 | $80.39 | $79.63 | $80.21 | $71.17 | 298,928 |
| 2019-06-26 | $81.14 | $81.65 | $79.11 | $79.25 | $70.32 | 501,263 |
| 2019-06-25 | $83.46 | $83.61 | $80.94 | $80.98 | $71.86 | 347,310 |
| 2019-06-24 | $84.01 | $84.01 | $83.12 | $83.18 | $73.81 | 376,361 |
| 2019-06-21 | $84.25 | $84.46 | $83.16 | $83.39 | $74.00 | 638,197 |
| 2019-06-20 | $83.00 | $84.50 | $82.56 | $84.37 | $74.86 | 307,864 |
| 2019-06-19 | $81.05 | $82.79 | $80.82 | $82.65 | $73.34 | 225,970 |
| 2019-06-18 | $81.33 | $82.18 | $80.65 | $81.26 | $72.11 | 227,937 |
| 2019-06-17 | $79.91 | $81.56 | $79.61 | $80.90 | $71.79 | 281,182 |
| 2019-06-14 | $79.70 | $80.33 | $79.05 | $79.85 | $70.85 | 292,835 |
| 2019-06-13 | $79.78 | $80.60 | $79.30 | $79.80 | $70.81 | 277,573 |
| 2019-06-12 | $79.79 | $80.46 | $79.78 | $80.34 | $70.44 | 260,735 |
| 2019-06-11 | $79.69 | $80.00 | $79.27 | $79.77 | $69.94 | 184,974 |
| 2019-06-10 | $79.53 | $80.13 | $78.54 | $79.38 | $69.60 | 253,029 |
| 2019-06-07 | $79.89 | $80.50 | $79.32 | $79.40 | $69.62 | 308,442 |
| 2019-06-06 | $80.44 | $80.65 | $78.37 | $79.45 | $69.66 | 573,127 |
| 2019-06-05 | $79.21 | $80.14 | $78.41 | $80.11 | $70.24 | 340,120 |
| 2019-06-04 | $77.62 | $79.13 | $77.39 | $78.74 | $69.04 | 300,329 |
| 2019-06-03 | $78.28 | $78.68 | $76.94 | $77.38 | $67.85 | 363,988 |
| 2019-05-31 | $78.82 | $79.53 | $78.08 | $78.21 | $68.57 | 413,555 |
| 2019-05-30 | $79.60 | $80.40 | $79.00 | $79.44 | $69.65 | 192,872 |
| 2019-05-29 | $80.20 | $80.20 | $78.68 | $79.58 | $69.78 | 250,832 |
| 2019-05-28 | $81.32 | $81.93 | $80.22 | $80.25 | $70.36 | 284,263 |
| 2019-05-24 | $80.99 | $81.67 | $80.48 | $81.31 | $71.29 | 139,138 |
| 2019-05-23 | $81.21 | $81.61 | $80.49 | $80.55 | $70.63 | 257,848 |
| 2019-05-22 | $81.99 | $82.48 | $81.48 | $81.60 | $71.55 | 193,605 |
| 2019-05-21 | $82.00 | $82.60 | $81.72 | $82.18 | $72.05 | 317,349 |
| 2019-05-20 | $81.80 | $82.02 | $80.87 | $81.63 | $71.57 | 205,962 |
| 2019-05-17 | $82.40 | $82.94 | $82.12 | $82.15 | $72.03 | 272,677 |
| 2019-05-16 | $81.84 | $82.93 | $81.48 | $82.88 | $72.67 | 286,436 |
| 2019-05-15 | $80.61 | $81.98 | $80.16 | $81.76 | $71.69 | 201,617 |
| 2019-05-14 | $80.36 | $81.20 | $80.16 | $80.61 | $70.68 | 125,946 |
| 2019-05-13 | $80.10 | $81.00 | $79.83 | $80.12 | $70.25 | 286,774 |
| 2019-05-10 | $80.34 | $81.17 | $79.87 | $80.97 | $70.99 | 206,175 |
| 2019-05-09 | $79.92 | $80.65 | $79.31 | $80.45 | $70.54 | 199,848 |
| 2019-05-08 | $80.81 | $82.00 | $80.13 | $80.14 | $70.27 | 321,027 |
| 2019-05-07 | $81.68 | $81.81 | $80.27 | $80.90 | $70.93 | 295,511 |
| 2019-05-06 | $80.70 | $82.59 | $80.01 | $82.31 | $72.17 | 437,608 |
| 2019-05-03 | $80.99 | $82.16 | $80.20 | $81.55 | $71.50 | 356,623 |
| 2019-05-02 | $81.33 | $82.01 | $79.26 | $80.42 | $70.51 | 755,902 |
| 2019-05-01 | $82.74 | $83.51 | $81.71 | $81.80 | $71.72 | 492,582 |
| 2019-04-30 | $82.28 | $82.72 | $81.76 | $82.67 | $72.48 | 300,202 |
| 2019-04-29 | $82.52 | $82.84 | $82.15 | $82.20 | $72.07 | 375,037 |
| 2019-04-26 | $81.36 | $82.60 | $81.36 | $82.49 | $72.33 | 211,178 |
| 2019-04-25 | $81.02 | $81.63 | $80.44 | $81.19 | $71.19 | 144,335 |
| 2019-04-24 | $80.70 | $82.22 | $80.57 | $81.37 | $71.34 | 384,066 |
| 2019-04-23 | $79.36 | $81.10 | $79.36 | $80.58 | $70.65 | 237,427 |
| 2019-04-22 | $80.17 | $80.77 | $78.60 | $79.08 | $69.34 | 317,729 |
| 2019-04-18 | $80.51 | $80.99 | $79.92 | $80.28 | $70.39 | 226,012 |
| 2019-04-17 | $81.07 | $81.35 | $80.12 | $80.35 | $70.45 | 262,922 |
| 2019-04-16 | $81.37 | $81.90 | $80.70 | $81.03 | $71.05 | 347,975 |
| 2019-04-15 | $81.26 | $81.37 | $80.73 | $81.15 | $71.15 | 175,195 |
| 2019-04-12 | $80.84 | $81.23 | $80.28 | $81.21 | $71.20 | 160,111 |
| 2019-04-11 | $80.54 | $80.91 | $80.26 | $80.74 | $70.79 | 262,266 |
| 2019-04-10 | $79.90 | $80.79 | $79.80 | $80.39 | $70.49 | 428,762 |
| 2019-04-09 | $80.52 | $80.69 | $79.51 | $79.58 | $69.78 | 354,486 |
| 2019-04-08 | $80.91 | $81.29 | $80.46 | $80.83 | $70.87 | 300,430 |
| 2019-04-05 | $80.12 | $81.09 | $80.00 | $81.01 | $71.03 | 369,210 |
| 2019-04-04 | $80.79 | $80.88 | $79.68 | $80.03 | $70.17 | 462,670 |
| 2019-04-03 | $80.81 | $81.07 | $80.38 | $80.63 | $70.70 | 407,057 |
| 2019-04-02 | $80.72 | $80.80 | $79.85 | $80.76 | $70.81 | 540,875 |
| 2019-04-01 | $79.49 | $80.75 | $79.22 | $80.67 | $70.73 | 468,128 |
| 2019-03-29 | $79.46 | $79.79 | $78.94 | $79.26 | $69.49 | 354,366 |
| 2019-03-28 | $78.44 | $79.45 | $78.25 | $79.24 | $69.48 | 386,738 |
| 2019-03-27 | $78.18 | $78.39 | $76.99 | $78.12 | $68.49 | 266,057 |
| 2019-03-26 | $76.94 | $78.11 | $76.62 | $77.99 | $68.38 | 222,273 |
| 2019-03-25 | $76.70 | $77.24 | $76.06 | $76.50 | $67.07 | 295,750 |
| 2019-03-22 | $80.00 | $80.38 | $76.49 | $76.70 | $67.25 | 465,302 |
| 2019-03-21 | $77.65 | $80.05 | $77.64 | $80.05 | $70.19 | 562,509 |
| 2019-03-20 | $77.91 | $78.30 | $77.47 | $77.87 | $68.28 | 353,919 |
| 2019-03-19 | $77.96 | $78.58 | $77.50 | $78.12 | $68.49 | 335,599 |
| 2019-03-18 | $77.80 | $77.96 | $77.12 | $77.84 | $68.25 | 459,175 |
| 2019-03-15 | $78.34 | $78.67 | $77.63 | $77.78 | $68.20 | 626,158 |
| 2019-03-14 | $77.76 | $78.58 | $77.50 | $78.30 | $68.65 | 312,634 |
| 2019-03-13 | $78.82 | $78.92 | $77.38 | $78.51 | $68.00 | 499,725 |
| 2019-03-12 | $78.65 | $79.26 | $78.28 | $78.56 | $68.05 | 192,837 |
| 2019-03-11 | $77.83 | $78.46 | $77.49 | $78.38 | $67.89 | 377,744 |
| 2019-03-08 | $77.85 | $78.25 | $77.20 | $77.45 | $67.08 | 241,944 |
| 2019-03-07 | $78.81 | $79.27 | $77.66 | $77.99 | $67.55 | 343,189 |
| 2019-03-06 | $79.22 | $79.42 | $78.42 | $78.81 | $68.26 | 221,159 |
| 2019-03-05 | $79.96 | $80.00 | $78.80 | $79.02 | $68.44 | 363,118 |
| 2019-03-04 | $79.14 | $79.97 | $78.87 | $79.89 | $69.20 | 670,183 |
| 2019-03-01 | $78.10 | $78.94 | $77.75 | $78.80 | $68.25 | 284,514 |
| 2019-02-28 | $76.57 | $78.87 | $76.37 | $77.57 | $67.19 | 514,351 |
| 2019-02-27 | $77.91 | $78.34 | $76.22 | $76.54 | $66.30 | 595,249 |
| 2019-02-26 | $77.60 | $78.50 | $77.19 | $77.98 | $67.54 | 370,907 |
| 2019-02-25 | $77.80 | $78.18 | $77.21 | $78.11 | $67.66 | 368,927 |
| 2019-02-22 | $76.54 | $77.99 | $76.05 | $77.59 | $67.21 | 343,005 |
| 2019-02-21 | $78.06 | $78.06 | $76.22 | $77.11 | $66.79 | 564,147 |
| 2019-02-20 | $79.89 | $80.10 | $75.32 | $77.67 | $67.28 | 791,231 |
| 2019-02-19 | $77.24 | $78.57 | $77.21 | $78.22 | $67.75 | 487,330 |
| 2019-02-15 | $76.64 | $77.68 | $76.23 | $77.63 | $67.24 | 529,078 |
| 2019-02-14 | $75.97 | $76.60 | $75.67 | $76.51 | $66.27 | 359,627 |
| 2019-02-13 | $75.05 | $76.13 | $74.97 | $76.10 | $65.92 | 278,242 |
| 2019-02-12 | $75.30 | $75.81 | $74.60 | $75.12 | $65.07 | 457,403 |
| 2019-02-11 | $75.19 | $75.74 | $74.55 | $75.12 | $65.07 | 289,492 |
| 2019-02-08 | $75.00 | $75.79 | $74.84 | $75.19 | $65.13 | 269,616 |
| 2019-02-07 | $74.34 | $75.38 | $73.86 | $75.37 | $65.28 | 329,015 |
| 2019-02-06 | $75.93 | $76.07 | $74.35 | $74.74 | $64.74 | 293,429 |
| 2019-02-05 | $74.90 | $76.09 | $74.33 | $76.01 | $65.84 | 356,674 |
| 2019-02-04 | $74.20 | $74.91 | $73.61 | $74.90 | $64.88 | 375,453 |
| 2019-02-01 | $74.44 | $74.61 | $72.32 | $74.04 | $64.13 | 470,028 |
| 2019-01-31 | $73.82 | $74.68 | $73.44 | $74.45 | $64.49 | 350,816 |
| 2019-01-30 | $74.35 | $74.75 | $73.81 | $74.00 | $64.10 | 301,761 |
| 2019-01-29 | $74.24 | $74.89 | $73.72 | $74.32 | $64.37 | 173,466 |
| 2019-01-28 | $73.13 | $74.49 | $72.66 | $74.23 | $64.30 | 263,239 |
| 2019-01-25 | $73.23 | $73.59 | $72.44 | $73.44 | $63.61 | 299,376 |
| 2019-01-24 | $73.34 | $73.73 | $72.93 | $73.02 | $63.25 | 260,255 |
| 2019-01-23 | $73.85 | $74.11 | $72.86 | $73.38 | $63.56 | 285,530 |
| 2019-01-22 | $74.00 | $74.52 | $73.17 | $73.68 | $63.82 | 284,892 |
| 2019-01-18 | $75.08 | $75.08 | $73.90 | $74.16 | $64.24 | 338,777 |
| 2019-01-17 | $73.55 | $74.91 | $73.50 | $74.85 | $64.83 | 487,011 |
| 2019-01-16 | $72.64 | $73.85 | $72.64 | $73.60 | $63.75 | 352,506 |
| 2019-01-15 | $72.40 | $72.86 | $72.07 | $72.36 | $62.68 | 257,385 |
| 2019-01-14 | $72.57 | $72.76 | $71.54 | $72.26 | $62.59 | 293,326 |
| 2019-01-11 | $72.13 | $72.89 | $71.35 | $72.81 | $63.07 | 342,101 |
| 2019-01-10 | $71.24 | $72.68 | $70.42 | $72.07 | $62.42 | 275,345 |
| 2019-01-09 | $70.99 | $71.58 | $70.55 | $71.24 | $61.71 | 487,931 |
| 2019-01-08 | $68.71 | $70.96 | $68.07 | $70.55 | $61.11 | 568,587 |
| 2019-01-07 | $68.24 | $69.49 | $67.93 | $68.35 | $59.20 | 344,226 |
| 2019-01-04 | $67.97 | $69.26 | $67.65 | $68.04 | $58.93 | 462,142 |
| 2019-01-03 | $66.89 | $68.47 | $66.15 | $67.37 | $58.35 | 495,319 |
| 2019-01-02 | $68.39 | $68.95 | $66.54 | $67.16 | $58.17 | 683,086 |
| 2018-12-31 | $69.45 | $69.50 | $67.00 | $69.18 | $59.92 | 418,168 |
| 2018-12-28 | $68.80 | $69.78 | $68.31 | $69.08 | $59.84 | 343,495 |
| 2018-12-27 | $67.55 | $68.37 | $66.40 | $68.36 | $59.21 | 453,972 |
| 2018-12-26 | $65.34 | $68.37 | $65.33 | $68.29 | $59.15 | 477,007 |
| 2018-12-24 | $67.45 | $69.98 | $65.04 | $65.06 | $56.35 | 568,178 |
| 2018-12-21 | $67.60 | $68.94 | $67.03 | $67.45 | $58.42 | 1,758,537 |
| 2018-12-20 | $66.05 | $67.38 | $64.51 | $67.04 | $58.07 | 1,207,794 |
| 2018-12-19 | $68.97 | $69.57 | $66.17 | $66.23 | $57.37 | 650,422 |
| 2018-12-18 | $68.51 | $69.63 | $67.95 | $68.97 | $59.74 | 476,890 |
| 2018-12-17 | $70.84 | $70.98 | $67.87 | $67.95 | $58.86 | 747,442 |
| 2018-12-14 | $70.53 | $71.14 | $69.70 | $70.70 | $61.24 | 342,200 |
| 2018-12-13 | $71.56 | $72.21 | $71.16 | $71.64 | $61.26 | 382,056 |
| 2018-12-12 | $72.75 | $73.17 | $71.29 | $71.55 | $61.18 | 345,095 |
| 2018-12-11 | $72.94 | $73.73 | $72.17 | $72.25 | $61.78 | 543,241 |
| 2018-12-10 | $73.63 | $73.67 | $71.68 | $72.42 | $61.92 | 632,381 |
| 2018-12-07 | $75.44 | $75.77 | $73.22 | $73.43 | $62.79 | 630,662 |
| 2018-12-06 | $72.98 | $76.21 | $72.40 | $76.03 | $65.01 | 622,573 |
| 2018-12-04 | $76.19 | $76.43 | $73.09 | $73.23 | $62.61 | 636,658 |
| 2018-12-03 | $76.46 | $76.46 | $74.98 | $76.04 | $65.02 | 363,562 |
| 2018-11-30 | $75.33 | $75.95 | $74.95 | $75.84 | $64.85 | 419,828 |
| 2018-11-29 | $75.67 | $75.83 | $74.81 | $75.32 | $64.40 | 232,791 |
| 2018-11-28 | $74.26 | $75.90 | $74.26 | $75.67 | $64.70 | 401,272 |
| 2018-11-27 | $74.38 | $75.00 | $73.80 | $74.36 | $63.58 | 182,567 |
| 2018-11-26 | $74.08 | $74.36 | $73.11 | $74.34 | $63.56 | 492,021 |
| 2018-11-23 | $73.49 | $74.24 | $73.04 | $73.47 | $62.82 | 139,849 |
| 2018-11-21 | $73.59 | $74.48 | $73.07 | $73.59 | $62.92 | 606,130 |
| 2018-11-20 | $76.18 | $76.40 | $73.81 | $73.86 | $63.15 | 473,620 |
| 2018-11-19 | $76.96 | $77.68 | $75.62 | $76.50 | $65.41 | 480,798 |
| 2018-11-16 | $75.22 | $77.14 | $74.80 | $76.97 | $65.81 | 429,823 |
| 2018-11-15 | $73.74 | $75.58 | $72.58 | $75.52 | $64.57 | 605,345 |
| 2018-11-14 | $76.45 | $76.62 | $73.53 | $74.06 | $63.32 | 353,072 |
| 2018-11-13 | $75.13 | $76.63 | $75.13 | $76.02 | $65.00 | 433,407 |
| 2018-11-12 | $76.23 | $77.19 | $75.00 | $75.18 | $64.28 | 464,500 |
| 2018-11-09 | $74.34 | $76.95 | $74.34 | $76.13 | $65.09 | 623,515 |
| 2018-11-08 | $77.71 | $77.90 | $72.30 | $74.13 | $63.38 | 1,814,973 |
| 2018-11-07 | $78.33 | $80.68 | $77.72 | $80.47 | $68.81 | 954,894 |
| 2018-11-06 | $75.77 | $80.09 | $75.44 | $78.33 | $66.98 | 862,443 |
| 2018-11-05 | $75.09 | $75.77 | $75.09 | $75.43 | $64.50 | 446,632 |
| 2018-11-02 | $74.34 | $74.89 | $73.73 | $74.85 | $64.00 | 399,333 |
| 2018-11-01 | $73.60 | $74.53 | $73.14 | $74.15 | $63.40 | 429,513 |
| 2018-10-31 | $73.97 | $74.37 | $72.99 | $73.32 | $62.69 | 447,562 |
| 2018-10-30 | $73.99 | $75.44 | $72.77 | $73.71 | $63.03 | 430,775 |
| 2018-10-29 | $72.79 | $74.77 | $72.79 | $73.99 | $63.26 | 440,550 |
| 2018-10-26 | $73.74 | $74.22 | $71.55 | $72.23 | $61.76 | 436,273 |
| 2018-10-25 | $73.77 | $74.46 | $73.14 | $74.10 | $63.36 | 602,669 |
| 2018-10-24 | $73.68 | $74.45 | $73.15 | $73.57 | $62.91 | 497,053 |
| 2018-10-23 | $73.68 | $75.61 | $73.02 | $73.70 | $63.02 | 589,196 |
| 2018-10-22 | $75.46 | $75.46 | $74.14 | $74.34 | $63.56 | 308,751 |
| 2018-10-19 | $74.61 | $75.80 | $74.20 | $75.23 | $64.33 | 698,041 |
| 2018-10-18 | $73.64 | $74.52 | $73.52 | $74.32 | $63.55 | 429,657 |
| 2018-10-17 | $74.35 | $74.77 | $73.29 | $73.67 | $62.99 | 414,593 |
| 2018-10-16 | $72.85 | $74.77 | $72.50 | $74.52 | $63.72 | 350,073 |
| 2018-10-15 | $71.52 | $73.47 | $71.09 | $72.47 | $61.97 | 384,876 |
| 2018-10-12 | $73.36 | $73.41 | $71.06 | $71.54 | $61.17 | 609,594 |
| 2018-10-11 | $73.97 | $74.29 | $72.82 | $72.83 | $62.27 | 601,806 |
| 2018-10-10 | $75.94 | $76.68 | $73.92 | $73.97 | $63.25 | 513,054 |
| 2018-10-09 | $76.42 | $76.77 | $75.75 | $75.91 | $64.91 | 317,937 |
| 2018-10-08 | $75.98 | $77.17 | $75.98 | $76.34 | $65.27 | 374,007 |
| 2018-10-05 | $76.02 | $76.54 | $75.79 | $76.02 | $65.00 | 350,157 |
| 2018-10-04 | $77.03 | $77.03 | $75.52 | $75.97 | $64.96 | 626,839 |
| 2018-10-03 | $77.58 | $78.21 | $76.75 | $77.14 | $65.96 | 291,483 |
| 2018-10-02 | $77.08 | $77.87 | $75.64 | $77.51 | $66.27 | 793,545 |
| 2018-10-01 | $78.03 | $78.17 | $77.01 | $77.08 | $65.91 | 233,924 |
| 2018-09-28 | $76.59 | $78.01 | $76.56 | $77.80 | $66.52 | 289,852 |
| 2018-09-27 | $76.43 | $77.52 | $76.19 | $77.03 | $65.86 | 345,100 |
| 2018-09-26 | $77.12 | $77.38 | $76.09 | $76.18 | $65.14 | 314,690 |
| 2018-09-25 | $77.06 | $77.50 | $76.67 | $77.09 | $65.92 | 733,237 |
| 2018-09-24 | $76.84 | $76.84 | $75.55 | $76.71 | $65.59 | 359,581 |
| 2018-09-21 | $77.72 | $77.92 | $76.76 | $76.91 | $65.76 | 548,314 |
| 2018-09-20 | $77.02 | $77.91 | $76.74 | $77.78 | $66.51 | 303,624 |
| 2018-09-19 | $78.07 | $78.07 | $76.34 | $76.95 | $65.80 | 389,052 |
| 2018-09-18 | $78.72 | $79.12 | $77.80 | $77.95 | $66.65 | 318,755 |
| 2018-09-17 | $78.70 | $79.41 | $78.15 | $78.79 | $67.37 | 371,569 |
| 2018-09-14 | $77.50 | $78.73 | $77.50 | $78.56 | $67.17 | 458,657 |
| 2018-09-13 | $77.94 | $78.44 | $77.21 | $77.96 | $66.66 | 360,253 |
| 2018-09-12 | $77.63 | $78.14 | $77.42 | $78.12 | $66.03 | 233,752 |
| 2018-09-11 | $77.92 | $78.27 | $77.22 | $77.52 | $65.52 | 334,382 |
| 2018-09-10 | $77.68 | $78.63 | $77.68 | $78.13 | $66.03 | 369,947 |
| 2018-09-07 | $77.23 | $77.73 | $76.84 | $77.60 | $65.59 | 247,582 |
| 2018-09-06 | $77.42 | $78.07 | $77.24 | $77.40 | $65.42 | 286,683 |
| 2018-09-05 | $77.52 | $78.09 | $77.00 | $77.29 | $65.32 | 525,713 |
| 2018-09-04 | $76.83 | $77.60 | $76.38 | $77.45 | $65.46 | 320,944 |
| 2018-08-31 | $76.65 | $77.16 | $76.50 | $77.05 | $65.12 | 221,490 |
| 2018-08-30 | $77.25 | $77.60 | $76.44 | $76.59 | $64.73 | 178,189 |
| 2018-08-29 | $76.93 | $77.59 | $76.68 | $77.40 | $65.42 | 438,063 |
| 2018-08-28 | $76.29 | $77.00 | $75.76 | $76.96 | $65.05 | 435,900 |
| 2018-08-27 | $76.78 | $76.92 | $75.67 | $76.13 | $64.34 | 399,562 |
| 2018-08-24 | $75.64 | $76.69 | $75.01 | $76.58 | $64.72 | 302,376 |
| 2018-08-23 | $75.63 | $75.99 | $75.18 | $75.50 | $63.81 | 219,792 |
| 2018-08-22 | $75.11 | $75.92 | $75.11 | $75.77 | $64.04 | 399,278 |
| 2018-08-21 | $76.02 | $76.36 | $75.01 | $75.29 | $63.63 | 305,360 |
| 2018-08-20 | $75.92 | $76.36 | $75.67 | $75.88 | $64.13 | 286,240 |
| 2018-08-17 | $75.76 | $75.98 | $75.15 | $75.66 | $63.95 | 587,584 |
| 2018-08-16 | $75.59 | $75.95 | $75.32 | $75.75 | $64.02 | 360,070 |
| 2018-08-15 | $74.95 | $76.06 | $74.77 | $75.35 | $63.68 | 436,593 |
| 2018-08-14 | $73.55 | $75.36 | $73.55 | $75.00 | $63.39 | 630,203 |
| 2018-08-13 | $72.74 | $73.60 | $72.53 | $73.54 | $62.15 | 350,663 |
| 2018-08-10 | $72.42 | $73.29 | $72.17 | $72.84 | $61.56 | 325,082 |
| 2018-08-09 | $73.47 | $73.50 | $72.30 | $72.68 | $61.43 | 458,688 |
| 2018-08-08 | $73.51 | $75.25 | $72.86 | $73.10 | $61.78 | 546,081 |
| 2018-08-07 | $72.19 | $73.07 | $72.19 | $72.87 | $61.59 | 537,182 |
| 2018-08-06 | $72.19 | $72.56 | $72.06 | $72.27 | $61.08 | 306,170 |
| 2018-08-03 | $72.40 | $72.69 | $71.93 | $72.07 | $60.91 | 361,985 |
| 2018-08-02 | $72.40 | $72.99 | $71.72 | $72.18 | $61.01 | 325,007 |
| 2018-08-01 | $73.62 | $73.62 | $72.69 | $73.25 | $61.91 | 382,880 |
| 2018-07-31 | $72.56 | $74.00 | $72.56 | $73.63 | $62.23 | 370,920 |
| 2018-07-30 | $72.51 | $72.87 | $71.93 | $72.68 | $61.43 | 259,786 |
| 2018-07-27 | $73.23 | $73.23 | $72.20 | $72.28 | $61.09 | 292,410 |
| 2018-07-26 | $71.75 | $73.09 | $71.75 | $73.05 | $61.74 | 307,034 |
| 2018-07-25 | $71.52 | $72.41 | $71.38 | $71.73 | $60.62 | 383,960 |
| 2018-07-24 | $71.79 | $71.98 | $71.31 | $71.46 | $60.40 | 250,010 |
| 2018-07-23 | $71.52 | $71.88 | $71.33 | $71.56 | $60.48 | 207,558 |
| 2018-07-20 | $72.30 | $72.30 | $71.37 | $71.62 | $60.53 | 261,586 |
| 2018-07-19 | $71.33 | $72.69 | $71.12 | $72.33 | $61.13 | 440,409 |
| 2018-07-18 | $71.99 | $72.43 | $70.68 | $71.32 | $60.28 | 334,576 |
| 2018-07-17 | $71.64 | $72.52 | $71.49 | $72.16 | $60.99 | 507,286 |
| 2018-07-16 | $71.33 | $71.85 | $71.07 | $71.74 | $60.63 | 363,710 |
| 2018-07-13 | $70.57 | $71.53 | $70.51 | $71.31 | $60.27 | 395,571 |
| 2018-07-12 | $70.14 | $70.46 | $69.63 | $70.46 | $59.55 | 283,705 |
| 2018-07-11 | $69.48 | $70.33 | $69.47 | $69.88 | $59.06 | 353,143 |
| 2018-07-10 | $69.26 | $70.21 | $68.67 | $69.77 | $58.97 | 590,709 |
| 2018-07-09 | $69.62 | $70.48 | $68.95 | $69.24 | $58.52 | 571,023 |
| 2018-07-06 | $69.16 | $70.55 | $69.16 | $69.50 | $58.74 | 1,224,844 |
| 2018-07-05 | $68.23 | $69.08 | $68.18 | $68.98 | $58.30 | 588,286 |
| 2018-07-03 | $68.49 | $68.96 | $68.13 | $68.18 | $57.62 | 255,983 |
| 2018-07-02 | $68.03 | $68.47 | $67.56 | $68.22 | $57.66 | 669,769 |
| 2018-06-29 | $68.19 | $68.73 | $67.69 | $68.31 | $57.73 | 559,443 |
| 2018-06-28 | $67.60 | $69.91 | $67.40 | $68.40 | $57.81 | 458,244 |
| 2018-06-27 | $68.48 | $68.95 | $67.63 | $67.66 | $57.18 | 335,952 |
| 2018-06-26 | $68.76 | $68.91 | $68.30 | $68.58 | $57.96 | 652,613 |
| 2018-06-25 | $69.12 | $69.44 | $68.30 | $68.53 | $57.92 | 425,940 |
| 2018-06-22 | $69.79 | $70.35 | $69.28 | $69.31 | $58.58 | 645,943 |
| 2018-06-21 | $69.52 | $69.79 | $69.08 | $69.49 | $58.73 | 512,876 |
| 2018-06-20 | $69.17 | $69.83 | $68.78 | $69.45 | $58.70 | 681,230 |
| 2018-06-19 | $69.55 | $69.93 | $68.95 | $69.08 | $58.38 | 1,211,018 |
| 2018-06-18 | $70.68 | $71.03 | $69.88 | $70.00 | $59.16 | 738,948 |
| 2018-06-15 | $70.97 | $71.65 | $70.48 | $70.71 | $59.76 | 844,507 |
| 2018-06-14 | $71.31 | $71.31 | $70.64 | $71.12 | $60.11 | 727,705 |
| 2018-06-13 | $73.38 | $73.38 | $71.39 | $71.76 | $59.88 | 542,599 |
| 2018-06-12 | $72.57 | $73.40 | $72.23 | $73.31 | $61.18 | 567,532 |
| 2018-06-11 | $72.72 | $72.97 | $72.30 | $72.44 | $60.45 | 390,286 |
| 2018-06-08 | $71.51 | $72.70 | $71.49 | $72.58 | $60.57 | 341,243 |
| 2018-06-07 | $71.55 | $71.88 | $70.85 | $71.50 | $59.67 | 322,594 |
| 2018-06-06 | $70.62 | $71.61 | $70.27 | $71.56 | $59.72 | 513,335 |
| 2018-06-05 | $70.49 | $70.99 | $69.38 | $70.83 | $59.11 | 585,892 |
| 2018-06-04 | $70.50 | $71.01 | $69.38 | $70.36 | $58.72 | 515,085 |
| 2018-06-01 | $69.52 | $70.32 | $69.15 | $70.32 | $58.68 | 331,981 |
| 2018-05-31 | $69.50 | $69.63 | $68.48 | $69.22 | $57.76 | 623,399 |
| 2018-05-30 | $68.67 | $69.98 | $68.32 | $69.60 | $58.08 | 629,353 |
| 2018-05-29 | $68.27 | $68.95 | $68.27 | $68.62 | $57.26 | 418,140 |
| 2018-05-25 | $67.96 | $68.63 | $67.85 | $68.57 | $57.22 | 218,964 |
| 2018-05-24 | $68.18 | $68.41 | $67.53 | $67.78 | $56.56 | 311,355 |
| 2018-05-23 | $68.01 | $68.61 | $67.40 | $68.03 | $56.77 | 304,880 |
| 2018-05-22 | $68.92 | $69.04 | $67.97 | $68.28 | $56.98 | 517,487 |
| 2018-05-21 | $68.58 | $68.97 | $68.01 | $68.84 | $57.45 | 381,380 |
| 2018-05-18 | $67.75 | $68.43 | $67.29 | $68.38 | $57.06 | 449,991 |
| 2018-05-17 | $67.90 | $67.94 | $67.42 | $67.83 | $56.60 | 333,139 |
| 2018-05-16 | $67.42 | $68.00 | $66.93 | $67.84 | $56.61 | 374,868 |
| 2018-05-15 | $66.90 | $67.55 | $66.16 | $67.48 | $56.31 | 850,137 |
| 2018-05-14 | $66.83 | $67.50 | $66.58 | $67.06 | $55.96 | 532,936 |
| 2018-05-11 | $66.68 | $67.11 | $64.26 | $66.88 | $55.81 | 286,668 |
| 2018-05-10 | $66.33 | $66.65 | $66.05 | $66.53 | $55.52 | 244,279 |
| 2018-05-09 | $65.69 | $66.17 | $65.39 | $66.10 | $55.16 | 565,158 |
| 2018-05-08 | $66.36 | $66.36 | $65.19 | $65.55 | $54.70 | 603,763 |
| 2018-05-07 | $66.20 | $66.59 | $65.84 | $66.52 | $55.51 | 385,431 |
| 2018-05-04 | $66.14 | $66.73 | $65.50 | $65.93 | $55.02 | 645,458 |
| 2018-05-03 | $66.91 | $66.91 | $64.25 | $66.12 | $55.18 | 943,729 |
| 2018-05-02 | $66.67 | $68.31 | $66.30 | $66.98 | $55.89 | 1,113,182 |
| 2018-05-01 | $63.69 | $64.85 | $63.36 | $64.69 | $53.98 | 741,431 |
| 2018-04-30 | $63.92 | $64.55 | $63.56 | $63.71 | $53.17 | 572,022 |
| 2018-04-27 | $63.83 | $64.31 | $63.67 | $63.81 | $53.25 | 340,774 |
| 2018-04-26 | $62.91 | $64.20 | $62.91 | $63.72 | $53.17 | 541,208 |
| 2018-04-25 | $62.26 | $63.38 | $62.12 | $62.92 | $52.51 | 288,990 |
| 2018-04-24 | $62.64 | $63.48 | $62.00 | $62.51 | $52.16 | 418,481 |
| 2018-04-23 | $62.24 | $63.56 | $61.84 | $62.30 | $51.99 | 382,438 |
| 2018-04-20 | $63.66 | $63.86 | $62.16 | $62.39 | $52.06 | 368,587 |
| 2018-04-19 | $63.58 | $63.93 | $62.97 | $63.59 | $53.07 | 312,902 |
| 2018-04-18 | $63.95 | $64.51 | $63.60 | $63.61 | $53.08 | 287,262 |
| 2018-04-17 | $63.90 | $64.55 | $63.62 | $63.86 | $53.29 | 424,527 |
| 2018-04-16 | $63.20 | $63.63 | $63.01 | $63.53 | $53.02 | 392,901 |
| 2018-04-13 | $63.29 | $63.89 | $62.76 | $62.96 | $52.54 | 424,777 |
| 2018-04-12 | $63.82 | $63.82 | $61.99 | $63.25 | $52.78 | 698,615 |
| 2018-04-11 | $63.95 | $65.81 | $63.56 | $63.75 | $53.20 | 314,393 |
| 2018-04-10 | $64.65 | $65.65 | $64.05 | $64.13 | $53.52 | 600,300 |
| 2018-04-09 | $64.14 | $64.80 | $63.60 | $63.93 | $53.35 | 557,213 |
| 2018-04-06 | $64.45 | $65.58 | $63.73 | $63.90 | $53.32 | 506,705 |
| 2018-04-05 | $64.25 | $64.76 | $63.46 | $64.44 | $53.78 | 529,730 |
| 2018-04-04 | $62.29 | $64.36 | $62.16 | $64.25 | $53.62 | 531,648 |
| 2018-04-03 | $62.44 | $63.08 | $62.15 | $62.76 | $52.37 | 678,894 |
| 2018-04-02 | $63.46 | $64.16 | $61.36 | $62.10 | $51.82 | 629,832 |
| 2018-03-29 | $64.46 | $64.64 | $63.43 | $63.66 | $53.12 | 755,696 |
| 2018-03-28 | $63.44 | $64.75 | $63.35 | $64.16 | $53.54 | 1,043,464 |
| 2018-03-27 | $63.85 | $64.10 | $63.14 | $63.28 | $52.81 | 647,957 |
| 2018-03-26 | $63.84 | $65.12 | $63.13 | $63.78 | $53.22 | 512,775 |
| 2018-03-23 | $63.28 | $64.20 | $63.01 | $63.11 | $52.67 | 657,930 |
| 2018-03-22 | $63.83 | $64.47 | $63.19 | $63.24 | $52.77 | 806,975 |
| 2018-03-21 | $64.73 | $65.10 | $64.04 | $64.11 | $53.50 | 466,869 |
| 2018-03-20 | $65.49 | $65.85 | $64.52 | $64.66 | $53.96 | 427,894 |
| 2018-03-19 | $65.13 | $65.52 | $64.18 | $65.41 | $54.58 | 618,999 |
| 2018-03-16 | $65.65 | $65.83 | $65.14 | $65.37 | $54.55 | 648,147 |
| 2018-03-15 | $66.57 | $66.62 | $66.05 | $66.48 | $54.72 | 1,641,311 |
| 2018-03-14 | $67.06 | $67.85 | $66.49 | $66.50 | $54.73 | 449,164 |
| 2018-03-13 | $67.59 | $67.68 | $66.37 | $66.87 | $55.04 | 675,840 |
| 2018-03-12 | $67.42 | $68.55 | $67.38 | $67.54 | $55.59 | 518,587 |
| 2018-03-09 | $66.86 | $67.32 | $66.41 | $67.28 | $55.37 | 432,387 |
| 2018-03-08 | $66.80 | $67.04 | $66.20 | $66.65 | $54.86 | 545,021 |
| 2018-03-07 | $65.49 | $66.51 | $65.25 | $66.23 | $54.51 | 689,713 |
| 2018-03-06 | $66.63 | $67.73 | $65.63 | $65.79 | $54.15 | 655,035 |
| 2018-03-05 | $66.14 | $67.84 | $66.14 | $66.64 | $54.85 | 692,786 |
| 2018-03-02 | $65.48 | $66.30 | $65.21 | $66.15 | $54.44 | 664,950 |
| 2018-03-01 | $66.67 | $67.49 | $65.49 | $65.97 | $54.30 | 603,024 |
| 2018-02-28 | $67.61 | $68.37 | $66.07 | $66.47 | $54.71 | 1,301,067 |
| 2018-02-27 | $73.83 | $74.13 | $67.93 | $68.14 | $56.08 | 1,892,983 |
| 2018-02-26 | $72.09 | $72.77 | $71.47 | $72.64 | $59.79 | 1,195,477 |
| 2018-02-23 | $69.57 | $72.06 | $69.01 | $71.88 | $59.16 | 998,639 |
| 2018-02-22 | $68.07 | $69.40 | $68.07 | $69.19 | $56.95 | 610,633 |
| 2018-02-21 | $69.32 | $69.91 | $67.88 | $67.89 | $55.88 | 698,644 |
| 2018-02-20 | $69.82 | $70.77 | $69.15 | $69.32 | $57.05 | 753,573 |
| 2018-02-16 | $69.43 | $70.39 | $69.43 | $70.07 | $57.67 | 646,059 |
| 2018-02-15 | $68.27 | $69.96 | $67.82 | $69.59 | $57.28 | 636,367 |
| 2018-02-14 | $66.68 | $68.27 | $66.27 | $68.03 | $55.99 | 834,076 |
| 2018-02-13 | $67.01 | $67.35 | $66.47 | $67.05 | $55.19 | 463,137 |
| 2018-02-12 | $66.95 | $68.87 | $64.53 | $67.16 | $55.28 | 755,310 |
| 2018-02-09 | $66.50 | $67.14 | $65.22 | $66.61 | $54.82 | 907,511 |
| 2018-02-08 | $67.83 | $70.11 | $65.92 | $65.92 | $54.26 | 672,150 |
| 2018-02-07 | $67.90 | $69.94 | $67.88 | $67.93 | $55.91 | 674,954 |
| 2018-02-06 | $67.44 | $69.11 | $66.91 | $67.89 | $55.88 | 980,987 |
| 2018-02-05 | $69.54 | $70.90 | $68.04 | $68.35 | $56.26 | 586,392 |
| 2018-02-02 | $71.14 | $71.64 | $69.43 | $69.95 | $57.57 | 683,320 |
| 2018-02-01 | $71.82 | $72.35 | $71.05 | $71.50 | $58.85 | 564,304 |
| 2018-01-31 | $72.13 | $72.66 | $71.91 | $72.00 | $59.26 | 1,061,606 |
| 2018-01-30 | $71.09 | $71.90 | $71.00 | $71.77 | $59.07 | 594,222 |
| 2018-01-29 | $71.58 | $72.02 | $71.12 | $71.38 | $58.75 | 834,672 |
| 2018-01-26 | $72.70 | $72.74 | $71.51 | $72.00 | $59.26 | 554,195 |
| 2018-01-25 | $72.48 | $73.89 | $71.49 | $72.10 | $59.34 | 591,408 |
| 2018-01-24 | $73.12 | $73.62 | $72.07 | $72.50 | $59.67 | 594,596 |
| 2018-01-23 | $72.92 | $73.58 | $72.73 | $73.05 | $60.12 | 461,994 |
| 2018-01-22 | $73.48 | $73.70 | $72.74 | $72.75 | $59.88 | 627,322 |
| 2018-01-19 | $72.85 | $74.05 | $72.58 | $73.64 | $60.61 | 666,782 |
| 2018-01-18 | $71.87 | $72.64 | $71.20 | $72.54 | $59.70 | 480,571 |
| 2018-01-17 | $71.89 | $72.56 | $71.73 | $72.08 | $59.33 | 305,555 |
| 2018-01-16 | $71.61 | $72.70 | $71.61 | $71.68 | $59.00 | 378,390 |
| 2018-01-12 | $72.51 | $72.72 | $71.25 | $71.43 | $58.79 | 295,280 |
| 2018-01-11 | $71.89 | $72.88 | $71.89 | $72.57 | $59.73 | 489,603 |
| 2018-01-10 | $72.11 | $72.48 | $71.27 | $71.86 | $59.14 | 376,263 |
| 2018-01-09 | $73.27 | $73.53 | $72.06 | $72.14 | $59.37 | 319,421 |
| 2018-01-08 | $71.61 | $73.69 | $71.59 | $73.24 | $60.28 | 607,072 |
| 2018-01-05 | $71.63 | $71.74 | $71.27 | $71.61 | $58.94 | 391,816 |
| 2018-01-04 | $72.44 | $72.77 | $71.32 | $71.52 | $58.86 | 443,618 |
| 2018-01-03 | $72.84 | $73.35 | $72.22 | $72.27 | $59.48 | 417,419 |
| 2018-01-02 | $74.37 | $74.39 | $72.72 | $72.84 | $59.95 | 591,319 |
| 2017-12-29 | $74.25 | $74.77 | $74.01 | $74.24 | $61.10 | 311,194 |
| 2017-12-28 | $74.34 | $74.71 | $73.92 | $74.24 | $61.10 | 390,932 |
| 2017-12-27 | $73.93 | $74.48 | $73.66 | $74.39 | $61.23 | 281,231 |
| 2017-12-26 | $73.89 | $74.36 | $73.67 | $73.84 | $60.77 | 269,645 |
| 2017-12-22 | $73.92 | $74.31 | $73.59 | $73.89 | $60.81 | 315,131 |
| 2017-12-21 | $74.41 | $74.62 | $73.30 | $73.75 | $60.70 | 520,234 |
| 2017-12-20 | $74.92 | $75.29 | $73.53 | $74.45 | $61.28 | 1,154,400 |
| 2017-12-19 | $76.94 | $77.11 | $75.80 | $76.05 | $62.59 | 446,737 |
| 2017-12-18 | $76.81 | $77.67 | $76.46 | $76.84 | $63.24 | 557,241 |
| 2017-12-15 | $78.38 | $78.77 | $76.59 | $76.72 | $63.14 | 1,053,533 |
| 2017-12-14 | $77.80 | $79.17 | $77.80 | $78.39 | $63.83 | 767,718 |
| 2017-12-13 | $77.49 | $78.43 | $76.55 | $78.02 | $63.53 | 793,436 |
| 2017-12-12 | $76.92 | $77.51 | $75.96 | $77.41 | $63.03 | 717,366 |
| 2017-12-11 | $76.65 | $76.95 | $76.26 | $76.91 | $62.62 | 282,416 |
| 2017-12-08 | $76.80 | $77.12 | $76.26 | $76.57 | $62.35 | 511,102 |
| 2017-12-07 | $76.17 | $76.67 | $75.87 | $76.58 | $62.35 | 242,030 |
| 2017-12-06 | $76.39 | $76.58 | $75.42 | $76.05 | $61.92 | 293,469 |
| 2017-12-05 | $76.07 | $76.55 | $75.79 | $76.41 | $62.22 | 536,096 |
| 2017-12-04 | $75.89 | $77.14 | $75.51 | $76.14 | $62.00 | 486,168 |
| 2017-12-01 | $75.02 | $75.85 | $74.81 | $75.81 | $61.73 | 340,616 |
| 2017-11-30 | $74.14 | $75.49 | $73.83 | $75.23 | $61.25 | 433,803 |
| 2017-11-29 | $74.20 | $74.84 | $73.98 | $74.03 | $60.28 | 651,828 |
| 2017-11-28 | $74.94 | $75.19 | $73.90 | $74.30 | $60.50 | 542,534 |
| 2017-11-27 | $75.68 | $75.68 | $74.73 | $74.93 | $61.01 | 399,270 |
| 2017-11-24 | $75.92 | $76.33 | $75.54 | $75.69 | $61.63 | 160,025 |
| 2017-11-22 | $76.15 | $76.30 | $75.19 | $75.56 | $61.52 | 604,298 |
| 2017-11-21 | $76.55 | $77.33 | $76.18 | $76.30 | $62.13 | 988,965 |
| 2017-11-20 | $76.55 | $77.41 | $76.52 | $76.55 | $62.33 | 699,307 |
| 2017-11-17 | $76.41 | $76.97 | $75.70 | $76.56 | $62.34 | 494,623 |
| 2017-11-16 | $75.78 | $76.70 | $75.78 | $76.46 | $62.26 | 519,162 |
| 2017-11-15 | $76.17 | $76.48 | $75.03 | $75.68 | $61.62 | 717,989 |
| 2017-11-14 | $76.07 | $76.81 | $75.58 | $76.26 | $62.09 | 801,001 |
| 2017-11-13 | $75.01 | $76.35 | $74.71 | $76.29 | $62.12 | 795,361 |
| 2017-11-10 | $75.12 | $75.41 | $74.43 | $75.02 | $61.08 | 924,855 |
| 2017-11-09 | $76.94 | $77.39 | $75.34 | $75.40 | $61.39 | 916,680 |
| 2017-11-08 | $76.65 | $77.61 | $76.03 | $76.95 | $62.66 | 685,873 |
| 2017-11-07 | $75.15 | $77.90 | $75.15 | $77.21 | $62.87 | 1,513,723 |
| 2017-11-06 | $71.58 | $75.27 | $71.16 | $74.91 | $60.99 | 1,963,290 |
| 2017-11-03 | $69.72 | $70.33 | $69.41 | $69.97 | $56.97 | 852,843 |
| 2017-11-02 | $68.90 | $70.29 | $68.82 | $69.74 | $56.78 | 986,041 |
| 2017-11-01 | $70.59 | $71.10 | $68.98 | $69.24 | $56.38 | 768,703 |
| 2017-10-31 | $69.68 | $70.48 | $69.34 | $70.44 | $57.35 | 530,125 |
| 2017-10-30 | $68.74 | $70.41 | $68.67 | $69.78 | $56.82 | 635,615 |
| 2017-10-27 | $68.48 | $69.01 | $67.43 | $68.72 | $55.95 | 475,860 |
| 2017-10-26 | $68.28 | $69.36 | $67.93 | $68.66 | $55.91 | 641,969 |
| 2017-10-25 | $67.44 | $68.10 | $67.14 | $67.95 | $55.33 | 410,368 |
| 2017-10-24 | $66.96 | $68.17 | $66.31 | $67.68 | $55.11 | 496,203 |
| 2017-10-23 | $68.21 | $68.27 | $66.62 | $66.90 | $54.47 | 543,931 |
| 2017-10-20 | $68.97 | $69.14 | $68.09 | $68.31 | $55.62 | 1,113,459 |
| 2017-10-19 | $68.35 | $68.89 | $67.94 | $68.77 | $55.99 | 321,561 |
| 2017-10-18 | $68.70 | $69.16 | $68.18 | $68.52 | $55.79 | 347,474 |
| 2017-10-17 | $68.58 | $68.99 | $68.51 | $68.69 | $55.93 | 237,585 |
| 2017-10-16 | $69.58 | $69.66 | $68.75 | $68.76 | $55.99 | 250,522 |
| 2017-10-13 | $69.38 | $69.82 | $69.17 | $69.51 | $56.60 | 288,994 |
| 2017-10-12 | $68.66 | $69.36 | $68.38 | $69.31 | $56.43 | 347,703 |
| 2017-10-11 | $68.27 | $69.29 | $68.21 | $68.64 | $55.89 | 426,330 |
| 2017-10-10 | $67.65 | $68.12 | $67.59 | $67.96 | $55.34 | 455,105 |
| 2017-10-09 | $67.94 | $67.94 | $67.33 | $67.65 | $55.08 | 271,280 |
| 2017-10-06 | $68.04 | $68.47 | $67.41 | $67.82 | $55.22 | 293,927 |
| 2017-10-05 | $68.00 | $68.39 | $67.92 | $68.29 | $55.60 | 263,243 |
| 2017-10-04 | $67.50 | $68.05 | $67.17 | $67.92 | $55.30 | 312,107 |
| 2017-10-03 | $67.75 | $68.90 | $67.38 | $67.46 | $54.93 | 218,538 |
| 2017-10-02 | $68.47 | $68.90 | $67.14 | $67.49 | $54.95 | 903,853 |
| 2017-09-29 | $67.92 | $68.67 | $67.83 | $68.53 | $55.80 | 630,080 |
| 2017-09-28 | $67.01 | $68.03 | $66.47 | $67.99 | $55.36 | 857,817 |
| 2017-09-27 | $65.36 | $67.20 | $65.09 | $67.00 | $54.55 | 751,918 |
| 2017-09-26 | $65.81 | $66.12 | $65.19 | $65.20 | $53.09 | 313,222 |
| 2017-09-25 | $64.85 | $65.79 | $64.85 | $65.75 | $53.54 | 444,698 |
| 2017-09-22 | $64.25 | $65.33 | $64.13 | $64.78 | $52.75 | 585,067 |
| 2017-09-21 | $64.49 | $64.61 | $64.05 | $64.13 | $52.22 | 303,375 |
| 2017-09-20 | $63.98 | $64.53 | $63.84 | $64.42 | $52.45 | 450,238 |
| 2017-09-19 | $63.35 | $63.98 | $63.15 | $63.97 | $52.09 | 433,479 |
| 2017-09-18 | $63.86 | $64.10 | $63.14 | $63.39 | $51.61 | 619,978 |
| 2017-09-15 | $63.64 | $64.29 | $63.45 | $63.94 | $52.06 | 916,129 |
| 2017-09-14 | $63.25 | $63.84 | $62.59 | $63.80 | $51.95 | 923,380 |
| 2017-09-13 | $63.16 | $64.84 | $63.16 | $64.09 | $51.51 | 1,035,334 |
| 2017-09-12 | $63.50 | $63.70 | $62.45 | $63.14 | $50.75 | 884,981 |
| 2017-09-11 | $63.45 | $64.22 | $63.31 | $63.63 | $51.14 | 718,870 |
| 2017-09-08 | $65.09 | $65.09 | $63.26 | $63.30 | $50.88 | 833,746 |
| 2017-09-07 | $65.06 | $65.70 | $64.99 | $65.09 | $52.32 | 480,507 |
| 2017-09-06 | $65.26 | $65.56 | $64.73 | $65.08 | $52.31 | 466,987 |
| 2017-09-05 | $66.50 | $66.66 | $65.01 | $65.10 | $52.33 | 491,455 |
| 2017-09-01 | $66.56 | $66.81 | $66.38 | $66.49 | $53.44 | 267,158 |
| 2017-08-31 | $66.49 | $66.72 | $66.07 | $66.56 | $53.50 | 417,665 |
| 2017-08-30 | $65.73 | $66.67 | $65.46 | $66.41 | $53.38 | 441,362 |
| 2017-08-29 | $66.22 | $66.35 | $65.52 | $65.71 | $52.82 | 532,428 |
| 2017-08-28 | $65.64 | $66.36 | $65.48 | $66.15 | $53.17 | 591,691 |
| 2017-08-25 | $65.00 | $65.99 | $64.69 | $65.64 | $52.76 | 628,231 |
| 2017-08-24 | $65.58 | $65.85 | $64.68 | $64.77 | $52.06 | 381,982 |
| 2017-08-23 | $64.64 | $66.03 | $64.39 | $65.27 | $52.46 | 681,712 |
| 2017-08-22 | $64.57 | $65.10 | $64.29 | $64.84 | $52.12 | 263,292 |
| 2017-08-21 | $64.25 | $64.65 | $63.68 | $64.57 | $51.90 | 409,262 |
| 2017-08-18 | $64.60 | $64.84 | $64.16 | $64.24 | $51.63 | 680,685 |
| 2017-08-17 | $65.60 | $65.75 | $64.55 | $64.56 | $51.89 | 355,944 |
| 2017-08-16 | $65.11 | $65.75 | $65.11 | $65.58 | $52.71 | 237,807 |
| 2017-08-15 | $65.48 | $65.87 | $65.24 | $65.40 | $52.57 | 306,624 |
| 2017-08-14 | $65.53 | $66.17 | $65.38 | $65.48 | $52.63 | 310,620 |
| 2017-08-11 | $65.67 | $65.79 | $64.92 | $65.13 | $52.35 | 858,220 |
| 2017-08-10 | $65.00 | $66.44 | $65.00 | $65.89 | $52.96 | 974,445 |
| 2017-08-09 | $65.90 | $65.90 | $64.53 | $65.13 | $52.35 | 821,715 |
| 2017-08-08 | $67.16 | $67.54 | $63.26 | $65.54 | $52.68 | 2,484,730 |
| 2017-08-07 | $68.43 | $68.84 | $67.46 | $68.53 | $55.08 | 707,813 |
| 2017-08-04 | $67.41 | $69.19 | $67.41 | $68.53 | $55.08 | 1,104,487 |
| 2017-08-03 | $68.35 | $68.38 | $67.21 | $67.58 | $54.32 | 1,060,604 |
| 2017-08-02 | $70.86 | $70.87 | $68.40 | $68.44 | $55.01 | 1,003,299 |
| 2017-08-01 | $70.82 | $71.49 | $70.68 | $71.11 | $57.16 | 448,744 |
| 2017-07-31 | $71.27 | $71.27 | $70.07 | $70.57 | $56.72 | 424,878 |
| 2017-07-28 | $71.51 | $71.73 | $70.97 | $71.25 | $57.27 | 315,349 |
| 2017-07-27 | $71.36 | $72.18 | $71.06 | $71.60 | $57.55 | 348,514 |
| 2017-07-26 | $71.65 | $72.05 | $71.18 | $71.36 | $57.36 | 621,817 |
| 2017-07-25 | $72.83 | $72.95 | $72.09 | $72.64 | $58.39 | 577,523 |
| 2017-07-24 | $72.27 | $72.88 | $71.85 | $72.73 | $58.46 | 247,710 |
| 2017-07-21 | $71.05 | $72.31 | $70.81 | $72.26 | $58.08 | 398,866 |
| 2017-07-20 | $71.23 | $72.03 | $70.99 | $71.49 | $57.46 | 644,083 |
| 2017-07-19 | $71.20 | $71.93 | $70.85 | $71.01 | $57.08 | 540,915 |
| 2017-07-18 | $72.00 | $72.12 | $70.95 | $71.13 | $57.17 | 553,088 |
| 2017-07-17 | $72.17 | $72.91 | $71.55 | $72.07 | $57.93 | 676,649 |
| 2017-07-14 | $72.60 | $72.70 | $71.97 | $72.02 | $57.89 | 455,101 |
| 2017-07-13 | $72.81 | $73.07 | $72.26 | $72.41 | $58.20 | 756,594 |
| 2017-07-12 | $73.09 | $73.87 | $72.50 | $72.53 | $58.30 | 673,376 |
| 2017-07-11 | $72.24 | $72.97 | $72.02 | $72.50 | $58.27 | 289,417 |
| 2017-07-10 | $72.57 | $73.19 | $72.16 | $72.21 | $58.04 | 300,747 |
| 2017-07-07 | $72.65 | $73.06 | $72.23 | $72.58 | $58.34 | 321,034 |
| 2017-07-06 | $72.99 | $73.48 | $72.31 | $72.62 | $58.37 | 341,452 |
| 2017-07-05 | $74.03 | $74.20 | $72.74 | $73.48 | $59.06 | 359,354 |
| 2017-07-03 | $73.95 | $74.47 | $73.43 | $74.28 | $59.70 | 190,002 |
| 2017-06-30 | $73.35 | $73.72 | $72.82 | $73.57 | $59.13 | 579,300 |
| 2017-06-29 | $74.14 | $74.14 | $72.30 | $73.10 | $58.76 | 592,042 |
| 2017-06-28 | $74.13 | $74.40 | $73.62 | $74.25 | $59.68 | 455,825 |
| 2017-06-27 | $74.15 | $74.77 | $73.47 | $73.94 | $59.43 | 511,918 |
| 2017-06-26 | $73.49 | $74.91 | $72.64 | $74.20 | $59.64 | 498,188 |
| 2017-06-23 | $72.95 | $73.65 | $72.69 | $73.34 | $58.95 | 548,099 |
| 2017-06-22 | $72.85 | $73.13 | $72.30 | $72.76 | $58.48 | 380,661 |
| 2017-06-21 | $74.07 | $74.16 | $72.54 | $72.54 | $58.31 | 749,804 |
| 2017-06-20 | $74.79 | $75.00 | $73.74 | $74.04 | $59.51 | 453,657 |
| 2017-06-19 | $73.81 | $75.89 | $73.62 | $74.87 | $60.18 | 659,754 |
| 2017-06-16 | $71.84 | $73.75 | $71.67 | $73.72 | $59.25 | 1,104,797 |
| 2017-06-15 | $70.69 | $72.13 | $70.43 | $71.80 | $57.71 | 384,754 |
| 2017-06-14 | $70.31 | $71.08 | $70.31 | $70.98 | $57.05 | 686,073 |
| 2017-06-13 | $70.60 | $71.05 | $70.02 | $70.60 | $56.75 | 580,490 |
| 2017-06-12 | $70.50 | $72.39 | $70.50 | $71.34 | $56.68 | 665,591 |
| 2017-06-09 | $69.97 | $71.05 | $69.64 | $70.66 | $56.14 | 352,854 |
| 2017-06-08 | $69.39 | $69.96 | $68.81 | $69.92 | $55.55 | 249,620 |
| 2017-06-07 | $69.78 | $70.07 | $68.99 | $69.34 | $55.09 | 273,742 |
| 2017-06-06 | $70.45 | $72.49 | $69.59 | $69.62 | $55.31 | 223,633 |
| 2017-06-05 | $71.86 | $72.44 | $70.62 | $70.67 | $56.14 | 321,429 |
| 2017-06-02 | $70.85 | $72.24 | $70.81 | $71.72 | $56.98 | 426,105 |
| 2017-06-01 | $70.14 | $71.05 | $69.97 | $70.77 | $56.22 | 353,141 |
| 2017-05-31 | $69.92 | $70.13 | $69.08 | $70.01 | $55.62 | 582,165 |
| 2017-05-30 | $69.11 | $69.82 | $68.95 | $69.60 | $55.29 | 351,644 |
| 2017-05-26 | $70.43 | $70.77 | $68.89 | $68.91 | $54.74 | 392,341 |
| 2017-05-25 | $70.51 | $71.00 | $70.37 | $70.64 | $56.12 | 385,255 |
| 2017-05-24 | $70.37 | $70.80 | $70.24 | $70.41 | $55.94 | 250,953 |
| 2017-05-23 | $70.72 | $71.17 | $69.98 | $70.24 | $55.80 | 196,971 |
| 2017-05-22 | $70.64 | $71.23 | $70.40 | $70.92 | $56.34 | 267,188 |
| 2017-05-19 | $70.01 | $71.07 | $69.08 | $70.76 | $56.21 | 357,168 |
| 2017-05-18 | $69.20 | $70.32 | $69.07 | $69.86 | $55.50 | 523,265 |
| 2017-05-17 | $69.50 | $70.13 | $69.26 | $69.38 | $55.12 | 562,215 |
| 2017-05-16 | $71.35 | $71.35 | $69.37 | $69.72 | $55.39 | 549,972 |
| 2017-05-15 | $69.99 | $71.53 | $69.83 | $71.33 | $56.67 | 445,924 |
| 2017-05-12 | $69.82 | $69.94 | $69.00 | $69.77 | $55.43 | 408,843 |
| 2017-05-11 | $69.97 | $70.26 | $69.08 | $69.70 | $55.37 | 505,937 |
| 2017-05-10 | $69.55 | $70.42 | $69.30 | $70.34 | $55.88 | 356,853 |
| 2017-05-09 | $71.21 | $71.24 | $69.58 | $69.73 | $55.40 | 476,441 |
| 2017-05-08 | $71.39 | $71.93 | $70.79 | $71.15 | $56.52 | 677,682 |
| 2017-05-05 | $69.81 | $71.44 | $69.46 | $71.39 | $56.72 | 692,751 |
| 2017-05-04 | $69.00 | $70.01 | $66.56 | $69.99 | $55.60 | 1,464,695 |
| 2017-05-03 | $71.47 | $71.75 | $70.21 | $70.45 | $55.97 | 658,184 |
| 2017-05-02 | $71.83 | $71.91 | $70.90 | $71.26 | $56.61 | 423,265 |
| 2017-05-01 | $72.13 | $72.54 | $71.27 | $71.69 | $56.95 | 504,509 |
| 2017-04-28 | $72.78 | $72.78 | $71.85 | $72.07 | $57.26 | 584,009 |
| 2017-04-27 | $72.72 | $73.21 | $72.25 | $72.71 | $57.76 | 344,685 |
| 2017-04-26 | $73.31 | $73.50 | $72.54 | $72.65 | $57.72 | 280,167 |
| 2017-04-25 | $73.26 | $73.90 | $72.71 | $73.22 | $58.17 | 385,592 |
| 2017-04-24 | $73.49 | $73.99 | $72.86 | $73.09 | $58.07 | 595,837 |
| 2017-04-21 | $73.45 | $73.45 | $72.46 | $73.00 | $57.99 | 772,389 |
| 2017-04-20 | $73.99 | $74.03 | $73.37 | $73.47 | $58.37 | 403,783 |
| 2017-04-19 | $73.08 | $73.85 | $73.08 | $73.69 | $58.54 | 559,646 |
| 2017-04-18 | $73.18 | $73.45 | $72.86 | $73.05 | $58.03 | 629,635 |
| 2017-04-17 | $72.36 | $73.28 | $72.30 | $73.27 | $58.21 | 940,583 |
| 2017-04-13 | $73.19 | $73.86 | $72.05 | $72.11 | $57.29 | 378,999 |
| 2017-04-12 | $73.51 | $73.80 | $73.02 | $73.17 | $58.13 | 422,508 |
| 2017-04-11 | $72.78 | $73.37 | $72.33 | $73.36 | $58.28 | 736,196 |
| 2017-04-10 | $72.86 | $73.35 | $72.45 | $72.60 | $57.68 | 422,882 |
| 2017-04-07 | $72.88 | $73.25 | $72.60 | $72.82 | $57.85 | 640,627 |
| 2017-04-06 | $73.48 | $73.69 | $72.73 | $72.95 | $57.95 | 719,796 |
| 2017-04-05 | $73.89 | $74.46 | $73.26 | $73.34 | $58.26 | 582,847 |
| 2017-04-04 | $73.49 | $74.36 | $73.20 | $73.81 | $58.64 | 1,046,745 |
| 2017-04-03 | $74.77 | $75.13 | $73.40 | $73.56 | $58.44 | 771,651 |
| 2017-03-31 | $74.80 | $75.17 | $74.58 | $74.74 | $59.38 | 622,923 |
| 2017-03-30 | $74.95 | $75.43 | $74.71 | $74.99 | $59.57 | 1,062,275 |
| 2017-03-29 | $75.01 | $75.37 | $74.63 | $74.97 | $59.56 | 779,500 |
| 2017-03-28 | $75.50 | $75.75 | $74.71 | $75.08 | $59.65 | 608,866 |
| 2017-03-27 | $75.45 | $75.60 | $74.91 | $75.40 | $59.90 | 507,900 |
| 2017-03-24 | $76.57 | $77.02 | $75.50 | $75.59 | $60.05 | 513,009 |
| 2017-03-23 | $76.03 | $77.12 | $75.56 | $76.69 | $60.93 | 655,275 |
| 2017-03-22 | $76.59 | $76.69 | $75.23 | $75.96 | $60.35 | 876,322 |
| 2017-03-21 | $77.77 | $77.77 | $76.59 | $76.62 | $60.87 | 772,879 |
| 2017-03-20 | $77.40 | $77.97 | $76.61 | $77.44 | $61.52 | 469,230 |
| 2017-03-17 | $76.60 | $77.81 | $76.27 | $77.70 | $61.73 | 938,705 |
| 2017-03-16 | $76.02 | $76.78 | $75.16 | $76.64 | $60.89 | 476,803 |
| 2017-03-15 | $75.29 | $76.36 | $75.09 | $76.02 | $60.39 | 390,295 |
| 2017-03-14 | $75.47 | $75.92 | $75.17 | $75.36 | $59.87 | 224,276 |
| 2017-03-13 | $74.91 | $75.88 | $74.48 | $75.78 | $60.20 | 356,137 |
| 2017-03-10 | $75.92 | $76.37 | $75.21 | $75.72 | $59.50 | 358,653 |
| 2017-03-09 | $75.78 | $76.43 | $75.17 | $75.44 | $59.28 | 540,917 |
| 2017-03-08 | $76.19 | $76.44 | $75.84 | $75.99 | $59.72 | 584,618 |
| 2017-03-07 | $75.91 | $76.45 | $75.28 | $76.36 | $60.01 | 365,237 |
| 2017-03-06 | $75.62 | $76.30 | $75.10 | $76.27 | $59.94 | 355,217 |
| 2017-03-03 | $76.13 | $76.34 | $75.65 | $75.95 | $59.68 | 572,416 |
| 2017-03-02 | $75.00 | $76.73 | $74.86 | $76.13 | $59.83 | 882,120 |
| 2017-03-01 | $77.76 | $77.76 | $75.28 | $75.41 | $59.26 | 571,672 |
| 2017-02-28 | $75.29 | $75.88 | $74.51 | $75.48 | $59.31 | 749,042 |
| 2017-02-27 | $74.29 | $76.23 | $74.29 | $75.52 | $59.35 | 768,118 |
| 2017-02-24 | $73.61 | $74.73 | $73.02 | $74.57 | $58.60 | 1,205,374 |
| 2017-02-23 | $77.36 | $77.89 | $73.80 | $74.48 | $58.53 | 1,294,802 |
| 2017-02-22 | $78.35 | $78.35 | $75.23 | $76.95 | $60.47 | 1,374,031 |
| 2017-02-21 | $78.16 | $79.09 | $78.16 | $79.05 | $62.12 | 646,691 |
| 2017-02-17 | $78.50 | $78.50 | $77.40 | $78.10 | $61.37 | 525,224 |
| 2017-02-16 | $78.02 | $78.57 | $77.71 | $78.45 | $61.65 | 485,409 |
| 2017-02-15 | $77.26 | $77.98 | $76.68 | $77.94 | $61.25 | 416,725 |
| 2017-02-14 | $76.85 | $77.49 | $76.79 | $77.38 | $60.81 | 306,004 |
| 2017-02-13 | $76.73 | $77.19 | $76.37 | $77.01 | $60.52 | 350,712 |
| 2017-02-10 | $75.85 | $76.71 | $75.33 | $76.42 | $60.05 | 405,156 |
| 2017-02-09 | $75.89 | $76.22 | $75.68 | $75.70 | $59.49 | 596,949 |
| 2017-02-08 | $75.54 | $75.88 | $75.19 | $75.86 | $59.61 | 258,081 |
| 2017-02-07 | $75.09 | $75.86 | $74.69 | $75.58 | $59.39 | 444,300 |
| 2017-02-06 | $75.24 | $75.35 | $74.50 | $75.00 | $58.94 | 629,950 |
| 2017-02-03 | $75.34 | $76.36 | $74.67 | $75.08 | $59.00 | 733,187 |
| 2017-02-02 | $74.34 | $75.78 | $74.34 | $74.91 | $58.87 | 746,696 |
| 2017-02-01 | $75.99 | $76.23 | $74.77 | $74.93 | $58.88 | 585,544 |
| 2017-01-31 | $75.38 | $75.93 | $75.14 | $75.52 | $59.35 | 680,177 |
| 2017-01-30 | $75.86 | $76.24 | $75.35 | $75.70 | $59.49 | 1,099,564 |
| 2017-01-27 | $76.21 | $76.35 | $75.69 | $76.07 | $59.78 | 572,447 |
| 2017-01-26 | $76.35 | $77.43 | $76.06 | $76.20 | $59.88 | 957,883 |
| 2017-01-25 | $75.92 | $76.61 | $75.45 | $76.30 | $59.96 | 541,976 |
| 2017-01-24 | $75.04 | $75.96 | $74.70 | $75.59 | $59.40 | 613,421 |
| 2017-01-23 | $74.41 | $75.03 | $74.13 | $74.94 | $58.89 | 368,261 |
| 2017-01-20 | $73.44 | $74.53 | $73.30 | $74.39 | $58.46 | 410,528 |
| 2017-01-19 | $73.88 | $74.41 | $73.16 | $73.44 | $57.71 | 1,026,626 |
| 2017-01-18 | $73.88 | $74.85 | $73.62 | $74.04 | $58.18 | 823,847 |
| 2017-01-17 | $73.26 | $74.10 | $72.87 | $73.71 | $57.92 | 1,344,324 |
| 2017-01-13 | $72.00 | $72.91 | $71.92 | $72.35 | $56.85 | 690,506 |
| 2017-01-12 | $71.32 | $71.93 | $70.99 | $71.87 | $56.48 | 859,857 |
| 2017-01-11 | $70.19 | $71.40 | $69.79 | $71.18 | $55.94 | 665,915 |
| 2017-01-10 | $69.07 | $70.35 | $69.00 | $70.31 | $55.25 | 586,435 |
| 2017-01-09 | $69.38 | $69.87 | $68.90 | $69.19 | $54.37 | 357,225 |
| 2017-01-06 | $69.71 | $70.15 | $69.30 | $69.32 | $54.47 | 919,722 |
| 2017-01-05 | $69.14 | $70.09 | $69.01 | $69.84 | $54.88 | 713,999 |
| 2017-01-04 | $67.99 | $69.35 | $67.99 | $69.23 | $54.40 | 907,151 |
| 2017-01-03 | $67.80 | $67.99 | $67.10 | $67.98 | $53.42 | 399,471 |
| 2016-12-30 | $67.71 | $67.94 | $67.07 | $67.24 | $52.84 | 472,911 |
| 2016-12-29 | $67.56 | $68.04 | $67.20 | $67.50 | $53.04 | 418,479 |
| 2016-12-28 | $67.77 | $67.77 | $67.01 | $67.45 | $53.00 | 287,776 |
| 2016-12-27 | $68.22 | $68.65 | $67.64 | $67.65 | $53.16 | 424,444 |
| 2016-12-23 | $67.88 | $68.52 | $67.65 | $68.30 | $53.67 | 139,507 |
| 2016-12-22 | $68.32 | $68.70 | $67.50 | $67.96 | $53.41 | 322,874 |
| 2016-12-21 | $68.40 | $68.85 | $67.56 | $68.20 | $53.59 | 326,719 |
| 2016-12-20 | $67.47 | $68.60 | $67.23 | $68.35 | $53.71 | 404,767 |
| 2016-12-19 | $67.08 | $67.80 | $66.59 | $67.78 | $53.26 | 425,111 |
| 2016-12-16 | $66.78 | $67.18 | $66.41 | $66.66 | $52.38 | 1,026,279 |
| 2016-12-15 | $66.48 | $67.13 | $66.09 | $66.41 | $52.19 | 525,430 |
| 2016-12-14 | $67.17 | $67.95 | $67.04 | $67.47 | $52.42 | 871,035 |
| 2016-12-13 | $67.32 | $67.70 | $67.01 | $67.49 | $52.44 | 565,500 |
| 2016-12-12 | $67.24 | $67.65 | $66.31 | $66.91 | $51.99 | 720,990 |
| 2016-12-09 | $67.66 | $67.82 | $67.02 | $67.18 | $52.19 | 380,374 |
| 2016-12-08 | $66.94 | $67.55 | $66.61 | $67.52 | $52.46 | 360,828 |
| 2016-12-07 | $66.13 | $67.01 | $66.13 | $66.98 | $52.04 | 355,548 |
| 2016-12-06 | $65.61 | $66.18 | $65.32 | $65.84 | $51.15 | 405,341 |
| 2016-12-05 | $65.70 | $65.86 | $65.10 | $65.72 | $51.06 | 793,752 |
| 2016-12-02 | $65.60 | $66.79 | $65.45 | $65.56 | $50.94 | 706,596 |
| 2016-12-01 | $65.98 | $66.49 | $65.15 | $65.73 | $51.07 | 875,168 |
| 2016-11-30 | $67.27 | $67.41 | $66.26 | $66.29 | $51.50 | 673,729 |
| 2016-11-29 | $66.53 | $67.66 | $66.53 | $67.32 | $52.30 | 640,123 |
| 2016-11-28 | $66.43 | $66.95 | $66.20 | $66.69 | $51.81 | 370,858 |
| 2016-11-25 | $66.57 | $66.89 | $66.18 | $66.27 | $51.49 | 169,130 |
| 2016-11-23 | $65.81 | $66.36 | $65.35 | $66.30 | $51.51 | 418,058 |
| 2016-11-22 | $64.50 | $66.25 | $64.47 | $66.20 | $51.43 | 944,558 |
| 2016-11-21 | $63.76 | $64.33 | $63.76 | $64.27 | $49.93 | 866,253 |
| 2016-11-18 | $63.28 | $63.67 | $62.89 | $63.33 | $49.20 | 933,104 |
| 2016-11-17 | $62.50 | $63.37 | $62.30 | $63.12 | $49.04 | 625,927 |
| 2016-11-16 | $61.20 | $62.59 | $60.84 | $62.52 | $48.57 | 1,029,829 |
| 2016-11-15 | $60.85 | $61.63 | $60.70 | $61.30 | $47.63 | 655,819 |
| 2016-11-14 | $59.42 | $61.14 | $59.25 | $60.82 | $47.25 | 1,267,764 |
| 2016-11-11 | $59.75 | $60.35 | $58.68 | $59.30 | $46.07 | 994,383 |
| 2016-11-10 | $61.36 | $61.36 | $59.67 | $59.89 | $46.53 | 766,632 |
| 2016-11-09 | $60.28 | $61.46 | $60.04 | $61.10 | $47.47 | 840,440 |
| 2016-11-08 | $61.29 | $61.91 | $60.98 | $61.38 | $47.69 | 741,380 |
| 2016-11-07 | $61.62 | $62.92 | $60.71 | $61.09 | $47.46 | 639,494 |
| 2016-11-04 | $60.66 | $61.37 | $60.37 | $60.77 | $47.21 | 563,635 |
| 2016-11-03 | $62.26 | $62.38 | $59.72 | $60.84 | $47.27 | 1,886,522 |
| 2016-11-02 | $62.62 | $63.89 | $62.62 | $62.65 | $48.68 | 1,238,017 |
| 2016-11-01 | $63.59 | $63.93 | $62.55 | $62.62 | $48.65 | 763,850 |
| 2016-10-31 | $63.37 | $63.89 | $62.63 | $63.45 | $49.30 | 847,287 |
| 2016-10-28 | $62.83 | $63.67 | $62.69 | $63.10 | $49.02 | 712,172 |
| 2016-10-27 | $64.03 | $64.08 | $62.30 | $62.72 | $48.73 | 719,189 |
| 2016-10-26 | $64.19 | $64.64 | $63.88 | $63.96 | $49.69 | 342,413 |
| 2016-10-25 | $64.85 | $64.89 | $64.12 | $64.33 | $49.98 | 769,124 |
| 2016-10-24 | $65.36 | $66.05 | $64.85 | $64.91 | $50.43 | 538,590 |
| 2016-10-21 | $64.94 | $65.03 | $64.52 | $64.93 | $50.45 | 709,626 |
| 2016-10-20 | $64.90 | $65.28 | $64.71 | $65.03 | $50.52 | 940,804 |
| 2016-10-19 | $64.69 | $64.78 | $64.00 | $64.72 | $50.28 | 539,032 |
| 2016-10-18 | $64.90 | $65.26 | $64.30 | $64.55 | $50.15 | 391,424 |
| 2016-10-17 | $64.86 | $65.27 | $64.40 | $64.51 | $50.12 | 536,894 |
| 2016-10-14 | $64.00 | $65.49 | $64.00 | $64.93 | $50.45 | 822,033 |
| 2016-10-13 | $64.49 | $64.76 | $63.68 | $64.48 | $50.10 | 785,510 |
| 2016-10-12 | $63.00 | $65.14 | $62.93 | $64.70 | $50.27 | 1,485,501 |
| 2016-10-11 | $63.47 | $63.59 | $62.60 | $62.84 | $48.82 | 549,223 |
| 2016-10-10 | $64.38 | $64.68 | $63.52 | $63.54 | $49.37 | 790,675 |
| 2016-10-07 | $64.29 | $64.71 | $63.59 | $63.92 | $49.66 | 567,579 |
| 2016-10-06 | $64.42 | $64.76 | $63.96 | $64.02 | $49.74 | 696,477 |
| 2016-10-05 | $65.63 | $65.78 | $64.22 | $64.63 | $50.21 | 803,924 |
| 2016-10-04 | $65.70 | $65.71 | $64.82 | $65.28 | $50.72 | 570,923 |
| 2016-10-03 | $65.16 | $66.03 | $64.66 | $65.82 | $51.14 | 743,371 |
| 2016-09-30 | $65.42 | $65.77 | $64.79 | $65.31 | $50.74 | 544,163 |
| 2016-09-29 | $65.19 | $65.64 | $64.83 | $64.94 | $50.45 | 547,428 |
| 2016-09-28 | $65.25 | $65.60 | $64.85 | $65.36 | $50.78 | 300,592 |
| 2016-09-27 | $65.62 | $65.74 | $64.68 | $65.04 | $50.53 | 595,712 |
| 2016-09-26 | $65.59 | $65.87 | $65.24 | $65.28 | $50.72 | 389,863 |
| 2016-09-23 | $65.23 | $65.94 | $65.14 | $65.58 | $50.95 | 419,436 |
| 2016-09-22 | $64.98 | $65.71 | $64.81 | $65.52 | $50.91 | 917,017 |
| 2016-09-21 | $63.60 | $64.95 | $63.50 | $64.81 | $50.35 | 1,308,339 |
| 2016-09-20 | $61.03 | $63.98 | $60.39 | $63.63 | $49.44 | 1,993,257 |
| 2016-09-19 | $60.72 | $61.69 | $60.72 | $61.06 | $47.44 | 492,263 |
| 2016-09-16 | $60.72 | $60.95 | $60.45 | $60.58 | $47.07 | 817,741 |
| 2016-09-15 | $59.90 | $61.21 | $59.85 | $61.10 | $47.47 | 585,202 |
| 2016-09-14 | $60.41 | $60.41 | $59.58 | $60.01 | $46.62 | 662,709 |
| 2016-09-13 | $61.42 | $61.47 | $60.16 | $60.41 | $46.35 | 768,787 |
| 2016-09-12 | $60.16 | $61.44 | $60.07 | $61.23 | $46.98 | 633,418 |
| 2016-09-09 | $61.95 | $61.96 | $60.11 | $60.25 | $46.23 | 924,139 |
| 2016-09-08 | $62.30 | $62.66 | $61.99 | $62.28 | $47.78 | 411,168 |
| 2016-09-07 | $62.35 | $62.77 | $61.58 | $62.59 | $48.02 | 930,989 |
| 2016-09-06 | $63.29 | $63.43 | $62.36 | $62.55 | $47.99 | 494,184 |
| 2016-09-02 | $63.25 | $64.23 | $62.67 | $62.98 | $48.32 | 456,853 |
| 2016-09-01 | $62.52 | $63.12 | $62.44 | $62.98 | $48.32 | 584,700 |
| 2016-08-31 | $62.81 | $63.12 | $62.01 | $62.33 | $47.82 | 764,506 |
| 2016-08-30 | $63.53 | $63.97 | $62.70 | $62.98 | $48.32 | 472,962 |
| 2016-08-29 | $62.77 | $63.54 | $62.77 | $63.29 | $48.56 | 424,868 |
| 2016-08-26 | $63.19 | $63.81 | $62.35 | $62.69 | $48.10 | 584,586 |
| 2016-08-25 | $62.55 | $63.33 | $62.55 | $63.32 | $48.58 | 528,638 |
| 2016-08-24 | $62.72 | $63.05 | $62.45 | $62.83 | $48.20 | 728,100 |
| 2016-08-23 | $62.48 | $62.98 | $62.18 | $62.93 | $48.28 | 701,786 |
| 2016-08-22 | $61.57 | $62.93 | $61.12 | $62.02 | $47.58 | 442,750 |
| 2016-08-19 | $61.53 | $61.88 | $60.78 | $61.53 | $47.21 | 728,195 |
| 2016-08-18 | $61.90 | $62.05 | $61.27 | $61.50 | $47.18 | 329,115 |
| 2016-08-17 | $61.99 | $62.94 | $61.08 | $61.90 | $47.49 | 561,522 |
| 2016-08-16 | $62.13 | $62.68 | $61.73 | $61.81 | $47.42 | 679,393 |
| 2016-08-15 | $62.64 | $62.97 | $62.32 | $62.35 | $47.84 | 516,562 |
| 2016-08-12 | $62.82 | $63.69 | $62.47 | $62.75 | $48.14 | 418,033 |
| 2016-08-11 | $62.69 | $63.08 | $61.80 | $62.89 | $48.25 | 658,998 |
| 2016-08-10 | $61.47 | $63.16 | $61.47 | $62.44 | $47.91 | 1,026,796 |
| 2016-08-09 | $67.36 | $67.36 | $61.13 | $61.47 | $47.16 | 1,882,031 |
| 2016-08-08 | $65.46 | $66.15 | $65.21 | $66.04 | $50.67 | 600,235 |
| 2016-08-05 | $65.81 | $65.94 | $65.37 | $65.56 | $50.30 | 334,104 |
| 2016-08-04 | $65.98 | $66.24 | $65.54 | $65.58 | $50.31 | 338,113 |
| 2016-08-03 | $66.82 | $67.12 | $65.68 | $65.78 | $50.47 | 403,850 |
| 2016-08-02 | $68.12 | $68.12 | $66.74 | $66.99 | $51.40 | 437,676 |
| 2016-08-01 | $68.06 | $68.65 | $68.01 | $68.08 | $52.23 | 349,900 |
| 2016-07-29 | $67.79 | $68.19 | $67.79 | $67.86 | $52.06 | 348,996 |
| 2016-07-28 | $68.45 | $68.45 | $67.62 | $67.85 | $52.06 | 743,463 |
| 2016-07-27 | $68.37 | $68.78 | $68.01 | $68.38 | $52.46 | 481,332 |
| 2016-07-26 | $68.53 | $68.77 | $68.08 | $68.52 | $52.57 | 392,482 |
| 2016-07-25 | $69.12 | $69.30 | $68.58 | $68.68 | $52.69 | 307,969 |
| 2016-07-22 | $68.19 | $69.35 | $67.86 | $69.11 | $53.02 | 417,251 |
| 2016-07-21 | $68.49 | $69.08 | $68.08 | $68.41 | $52.49 | 547,180 |
| 2016-07-20 | $68.62 | $68.75 | $68.10 | $68.39 | $52.47 | 423,986 |
| 2016-07-19 | $67.70 | $68.45 | $67.69 | $68.44 | $52.51 | 675,213 |
| 2016-07-18 | $67.20 | $67.67 | $67.20 | $67.66 | $51.91 | 230,221 |
| 2016-07-15 | $67.27 | $67.37 | $66.78 | $67.13 | $51.50 | 569,962 |
| 2016-07-14 | $67.22 | $67.90 | $66.88 | $67.27 | $51.61 | 591,371 |
| 2016-07-13 | $67.38 | $67.65 | $66.57 | $67.04 | $51.43 | 557,562 |
| 2016-07-12 | $67.92 | $68.29 | $67.31 | $67.37 | $51.69 | 358,871 |
| 2016-07-11 | $67.96 | $68.05 | $67.66 | $67.74 | $51.97 | 355,734 |
| 2016-07-08 | $67.07 | $67.92 | $66.87 | $67.65 | $51.90 | 424,093 |
| 2016-07-07 | $66.22 | $66.89 | $65.94 | $66.73 | $51.20 | 583,098 |
| 2016-07-06 | $66.24 | $66.41 | $65.63 | $66.32 | $50.88 | 349,285 |
| 2016-07-05 | $67.00 | $67.10 | $65.98 | $66.43 | $50.97 | 582,801 |
| 2016-07-01 | $66.18 | $67.58 | $66.18 | $67.13 | $51.50 | 884,122 |
| 2016-06-30 | $64.61 | $66.37 | $64.30 | $66.30 | $50.87 | 724,703 |
| 2016-06-29 | $63.61 | $64.74 | $63.60 | $64.71 | $49.65 | 471,532 |
| 2016-06-28 | $62.33 | $63.07 | $61.54 | $63.05 | $48.37 | 450,524 |
| 2016-06-27 | $61.99 | $62.30 | $60.94 | $62.07 | $47.62 | 907,264 |
| 2016-06-24 | $62.00 | $63.35 | $61.61 | $62.20 | $47.72 | 719,715 |
| 2016-06-23 | $63.68 | $63.84 | $63.27 | $63.52 | $48.73 | 574,344 |
| 2016-06-22 | $63.29 | $63.84 | $63.02 | $63.18 | $48.47 | 587,830 |
| 2016-06-21 | $63.60 | $63.96 | $63.10 | $63.16 | $48.46 | 1,038,840 |
| 2016-06-20 | $63.75 | $64.30 | $63.53 | $63.65 | $48.83 | 447,870 |
| 2016-06-17 | $63.72 | $64.06 | $63.25 | $63.36 | $48.61 | 764,372 |
| 2016-06-16 | $63.29 | $63.98 | $62.93 | $63.95 | $49.06 | 303,689 |
| 2016-06-15 | $63.03 | $63.82 | $63.03 | $63.42 | $48.66 | 407,644 |
| 2016-06-14 | $63.48 | $63.69 | $62.64 | $62.94 | $48.29 | 343,812 |
| 2016-06-13 | $64.49 | $64.92 | $64.34 | $64.38 | $48.81 | 341,594 |
| 2016-06-10 | $64.37 | $64.90 | $64.11 | $64.47 | $48.88 | 229,194 |
| 2016-06-09 | $64.37 | $64.81 | $64.26 | $64.61 | $48.99 | 316,029 |
| 2016-06-08 | $64.64 | $64.97 | $64.19 | $64.52 | $48.92 | 385,560 |
| 2016-06-07 | $64.64 | $65.29 | $64.63 | $64.70 | $49.05 | 275,109 |
| 2016-06-06 | $64.80 | $65.02 | $64.34 | $64.66 | $49.02 | 309,295 |
| 2016-06-03 | $65.08 | $65.39 | $64.41 | $64.67 | $49.03 | 269,446 |
| 2016-06-02 | $64.33 | $65.03 | $64.04 | $65.03 | $49.31 | 447,454 |
| 2016-06-01 | $64.72 | $64.98 | $63.90 | $64.29 | $48.74 | 424,258 |
| 2016-05-31 | $64.94 | $65.25 | $64.49 | $65.05 | $49.32 | 402,556 |
| 2016-05-27 | $63.66 | $64.72 | $63.18 | $64.62 | $48.99 | 340,784 |
| 2016-05-26 | $63.67 | $64.05 | $63.39 | $63.73 | $48.32 | 445,641 |
| 2016-05-25 | $64.20 | $64.38 | $63.59 | $63.74 | $48.33 | 446,415 |
| 2016-05-24 | $63.75 | $64.71 | $63.58 | $64.13 | $48.62 | 673,494 |
| 2016-05-23 | $63.40 | $63.75 | $62.80 | $63.51 | $48.15 | 362,254 |
| 2016-05-20 | $62.74 | $63.43 | $62.07 | $63.28 | $47.98 | 714,512 |
| 2016-05-19 | $61.98 | $62.96 | $61.66 | $62.26 | $47.20 | 320,659 |
| 2016-05-18 | $62.93 | $63.77 | $61.85 | $62.40 | $47.31 | 483,775 |
| 2016-05-17 | $63.36 | $63.50 | $62.27 | $62.88 | $47.67 | 664,899 |
| 2016-05-16 | $63.36 | $63.78 | $62.81 | $63.61 | $48.23 | 427,178 |
| 2016-05-13 | $63.92 | $64.04 | $62.86 | $63.27 | $47.97 | 447,295 |
| 2016-05-12 | $64.01 | $64.40 | $63.54 | $63.95 | $48.49 | 420,097 |
| 2016-05-11 | $63.83 | $64.06 | $63.28 | $63.85 | $48.41 | 639,808 |
| 2016-05-10 | $63.68 | $63.99 | $63.11 | $63.85 | $48.41 | 598,389 |
| 2016-05-09 | $63.96 | $64.41 | $63.17 | $63.50 | $48.15 | 690,404 |
| 2016-05-06 | $64.31 | $64.65 | $63.76 | $64.31 | $48.76 | 887,063 |
| 2016-05-05 | $64.60 | $65.50 | $64.00 | $64.07 | $48.58 | 1,502,913 |
| 2016-05-04 | $62.08 | $63.93 | $61.57 | $63.33 | $48.02 | 810,227 |
| 2016-05-03 | $62.51 | $62.72 | $61.91 | $62.10 | $47.08 | 358,207 |
| 2016-05-02 | $61.91 | $62.86 | $61.91 | $62.72 | $47.55 | 401,510 |
| 2016-04-29 | $62.12 | $62.43 | $61.06 | $62.04 | $47.04 | 587,350 |
| 2016-04-28 | $62.00 | $62.76 | $61.80 | $62.14 | $47.11 | 339,613 |
| 2016-04-27 | $62.40 | $62.86 | $60.02 | $62.07 | $47.06 | 490,130 |
| 2016-04-26 | $62.35 | $62.71 | $62.08 | $62.62 | $47.48 | 373,577 |
| 2016-04-25 | $61.74 | $62.09 | $61.22 | $62.07 | $47.06 | 367,537 |
| 2016-04-22 | $61.44 | $61.91 | $61.10 | $61.90 | $46.93 | 393,071 |
| 2016-04-21 | $62.35 | $62.35 | $61.09 | $61.53 | $46.65 | 370,565 |
| 2016-04-20 | $62.20 | $62.30 | $61.36 | $62.24 | $47.19 | 340,403 |
| 2016-04-19 | $62.16 | $62.54 | $61.77 | $62.16 | $47.13 | 235,312 |
| 2016-04-18 | $61.70 | $62.01 | $61.40 | $62.01 | $47.02 | 322,493 |
| 2016-04-15 | $62.07 | $62.21 | $61.50 | $61.96 | $46.98 | 388,243 |
| 2016-04-14 | $61.78 | $62.29 | $61.41 | $61.98 | $46.99 | 504,711 |
| 2016-04-13 | $61.88 | $62.25 | $61.58 | $61.86 | $46.90 | 615,461 |
| 2016-04-12 | $61.40 | $61.87 | $61.30 | $61.83 | $46.88 | 850,875 |
| 2016-04-11 | $60.93 | $61.59 | $60.64 | $61.21 | $46.41 | 501,692 |
| 2016-04-08 | $61.31 | $61.72 | $61.04 | $61.20 | $46.40 | 286,435 |
| 2016-04-07 | $61.72 | $61.80 | $60.44 | $60.98 | $46.23 | 401,108 |
| 2016-04-06 | $61.42 | $62.23 | $61.15 | $61.91 | $46.94 | 613,034 |
| 2016-04-05 | $61.36 | $61.60 | $60.90 | $61.32 | $46.49 | 641,449 |
| 2016-04-04 | $61.52 | $61.85 | $61.33 | $61.71 | $46.79 | 375,447 |
| 2016-04-01 | $60.93 | $61.52 | $60.81 | $61.52 | $46.64 | 612,926 |
| 2016-03-31 | $60.57 | $61.62 | $60.48 | $61.50 | $46.63 | 619,385 |
| 2016-03-30 | $60.84 | $60.96 | $60.24 | $60.43 | $45.82 | 522,927 |
| 2016-03-29 | $59.75 | $60.86 | $59.13 | $60.83 | $46.12 | 579,218 |
| 2016-03-28 | $60.05 | $60.44 | $59.73 | $59.91 | $45.42 | 670,583 |
| 2016-03-24 | $59.08 | $59.86 | $58.88 | $59.84 | $45.37 | 499,581 |
| 2016-03-23 | $59.50 | $59.98 | $59.03 | $59.53 | $45.14 | 782,740 |
| 2016-03-22 | $59.29 | $59.79 | $59.07 | $59.64 | $45.22 | 344,663 |
| 2016-03-21 | $59.49 | $59.87 | $59.32 | $59.42 | $45.05 | 338,268 |
| 2016-03-18 | $59.84 | $60.98 | $58.78 | $59.70 | $45.26 | 593,436 |
| 2016-03-17 | $59.89 | $60.23 | $59.08 | $60.01 | $45.50 | 457,814 |
| 2016-03-16 | $58.84 | $60.06 | $58.43 | $59.90 | $45.42 | 298,134 |
| 2016-03-15 | $58.39 | $59.22 | $57.34 | $59.01 | $44.74 | 459,948 |
| 2016-03-14 | $58.72 | $60.05 | $58.72 | $59.03 | $44.76 | 561,303 |
| 2016-03-11 | $59.62 | $60.43 | $59.53 | $60.18 | $45.06 | 867,824 |
| 2016-03-10 | $58.98 | $59.63 | $58.27 | $59.23 | $44.34 | 1,034,541 |
| 2016-03-09 | $58.66 | $59.11 | $57.62 | $58.68 | $43.93 | 709,824 |
| 2016-03-08 | $59.58 | $59.62 | $58.21 | $58.32 | $43.66 | 519,935 |
| 2016-03-07 | $59.20 | $60.06 | $59.06 | $59.90 | $44.85 | 566,045 |
| 2016-03-04 | $59.51 | $59.96 | $59.11 | $59.51 | $44.55 | 585,174 |
| 2016-03-03 | $58.19 | $59.43 | $58.15 | $59.35 | $44.43 | 894,057 |
| 2016-03-02 | $57.46 | $58.70 | $57.46 | $58.40 | $43.72 | 595,888 |
| 2016-03-01 | $57.33 | $58.09 | $56.90 | $57.37 | $42.95 | 678,503 |
| 2016-02-29 | $55.91 | $57.71 | $55.91 | $57.13 | $42.77 | 958,876 |
| 2016-02-26 | $56.05 | $56.53 | $55.97 | $56.03 | $41.95 | 518,871 |
| 2016-02-25 | $54.30 | $55.84 | $54.13 | $55.78 | $41.76 | 665,217 |
| 2016-02-24 | $53.77 | $54.42 | $52.51 | $54.26 | $40.62 | 1,453,636 |
| 2016-02-23 | $56.50 | $56.50 | $53.90 | $54.18 | $40.56 | 1,371,852 |
| 2016-02-22 | $55.44 | $57.10 | $55.13 | $57.03 | $42.70 | 1,104,857 |
| 2016-02-19 | $54.61 | $55.45 | $54.56 | $55.23 | $41.35 | 528,213 |
| 2016-02-18 | $54.54 | $55.49 | $54.42 | $55.01 | $41.18 | 1,291,435 |
| 2016-02-17 | $53.39 | $55.12 | $53.37 | $54.32 | $40.67 | 1,457,468 |
| 2016-02-16 | $52.22 | $53.18 | $52.14 | $53.17 | $39.81 | 557,690 |
| 2016-02-12 | $51.26 | $51.87 | $50.89 | $51.75 | $38.74 | 633,573 |
| 2016-02-11 | $49.80 | $51.05 | $49.80 | $50.63 | $37.91 | 522,734 |
| 2016-02-10 | $50.19 | $51.57 | $50.05 | $50.82 | $38.05 | 512,352 |
| 2016-02-09 | $50.83 | $51.08 | $49.80 | $50.13 | $37.53 | 1,114,725 |
| 2016-02-08 | $53.63 | $53.82 | $49.73 | $51.34 | $38.44 | 1,186,963 |
| 2016-02-05 | $55.51 | $56.56 | $53.48 | $53.93 | $40.38 | 1,291,056 |
| 2016-02-04 | $55.42 | $55.98 | $55.06 | $55.55 | $41.59 | 747,332 |
| 2016-02-03 | $55.78 | $56.44 | $54.97 | $55.75 | $41.74 | 863,305 |
| 2016-02-02 | $56.04 | $56.40 | $55.08 | $55.49 | $41.54 | 473,422 |
| 2016-02-01 | $55.78 | $56.69 | $55.54 | $56.21 | $42.08 | 650,367 |
| 2016-01-29 | $55.23 | $56.21 | $54.91 | $56.11 | $42.01 | 716,096 |
| 2016-01-28 | $55.33 | $55.63 | $54.72 | $55.04 | $41.21 | 476,713 |
| 2016-01-27 | $55.69 | $55.97 | $54.73 | $55.11 | $41.26 | 858,124 |
| 2016-01-26 | $54.87 | $56.10 | $54.69 | $55.71 | $41.71 | 742,248 |
| 2016-01-25 | $55.84 | $56.23 | $54.80 | $54.87 | $41.08 | 840,032 |
| 2016-01-22 | $54.70 | $56.37 | $54.53 | $56.22 | $42.09 | 966,691 |
| 2016-01-21 | $54.51 | $55.25 | $53.74 | $54.11 | $40.51 | 889,391 |
| 2016-01-20 | $55.16 | $55.37 | $53.11 | $54.47 | $40.78 | 1,065,397 |
| 2016-01-19 | $55.72 | $56.30 | $55.02 | $55.75 | $41.74 | 1,274,820 |
| 2016-01-15 | $57.27 | $57.64 | $55.20 | $55.67 | $41.68 | 988,515 |
| 2016-01-14 | $57.71 | $58.69 | $56.12 | $58.38 | $43.71 | 650,734 |
| 2016-01-13 | $59.21 | $59.49 | $57.47 | $57.57 | $43.10 | 576,807 |
| 2016-01-12 | $58.61 | $58.93 | $57.95 | $58.88 | $44.08 | 674,974 |
| 2016-01-11 | $60.51 | $60.89 | $57.78 | $58.07 | $43.48 | 1,010,025 |
| 2016-01-08 | $60.74 | $61.37 | $60.27 | $60.41 | $45.23 | 1,001,051 |
| 2016-01-07 | $59.79 | $61.42 | $59.24 | $60.13 | $45.02 | 918,295 |
| 2016-01-06 | $60.00 | $60.71 | $59.77 | $60.68 | $45.43 | 1,259,882 |
| 2016-01-05 | $59.78 | $60.56 | $59.29 | $60.47 | $45.27 | 868,900 |
| 2016-01-04 | $59.56 | $59.79 | $59.07 | $59.79 | $44.76 | 1,030,473 |
| 2015-12-31 | $59.98 | $60.76 | $59.51 | $59.98 | $44.91 | 499,341 |
| 2015-12-30 | $60.35 | $60.66 | $59.97 | $60.07 | $44.97 | 303,504 |
| 2015-12-29 | $60.29 | $60.64 | $59.64 | $60.35 | $45.18 | 264,292 |
| 2015-12-28 | $59.53 | $60.26 | $59.11 | $60.17 | $45.05 | 478,689 |
| 2015-12-24 | $59.39 | $59.99 | $58.56 | $59.81 | $44.78 | 134,427 |
| 2015-12-23 | $59.67 | $59.97 | $59.37 | $59.60 | $44.62 | 316,429 |
| 2015-12-22 | $59.62 | $59.75 | $59.08 | $59.40 | $44.47 | 329,558 |
| 2015-12-21 | $58.47 | $59.43 | $58.32 | $59.42 | $44.49 | 588,764 |
| 2015-12-18 | $58.55 | $58.66 | $57.87 | $58.06 | $43.47 | 862,132 |
| 2015-12-17 | $58.89 | $59.29 | $58.65 | $58.70 | $43.95 | 621,799 |
| 2015-12-16 | $58.81 | $59.62 | $58.34 | $59.50 | $44.03 | 703,894 |
| 2015-12-15 | $57.96 | $58.71 | $57.50 | $58.60 | $43.36 | 665,916 |
| 2015-12-14 | $57.80 | $58.15 | $57.26 | $57.49 | $42.54 | 383,899 |
| 2015-12-11 | $57.75 | $58.19 | $57.28 | $57.60 | $42.62 | 517,302 |
| 2015-12-10 | $58.47 | $58.95 | $57.07 | $58.05 | $42.96 | 460,642 |
| 2015-12-09 | $58.44 | $59.17 | $58.35 | $58.63 | $43.38 | 777,600 |
| 2015-12-08 | $58.71 | $59.28 | $58.43 | $58.73 | $43.46 | 837,342 |
| 2015-12-07 | $57.92 | $58.53 | $57.46 | $58.49 | $43.28 | 686,268 |
| 2015-12-04 | $57.46 | $57.99 | $57.24 | $57.76 | $42.74 | 463,261 |
| 2015-12-03 | $58.49 | $58.55 | $57.32 | $57.65 | $42.66 | 484,650 |
| 2015-12-02 | $58.86 | $59.21 | $58.38 | $58.42 | $43.23 | 425,326 |
| 2015-12-01 | $58.71 | $59.13 | $58.21 | $58.77 | $43.49 | 455,545 |
| 2015-11-30 | $58.76 | $58.81 | $58.21 | $58.41 | $43.22 | 495,688 |
| 2015-11-27 | $58.38 | $58.64 | $57.80 | $58.46 | $43.26 | 199,161 |
| 2015-11-25 | $58.40 | $58.86 | $58.18 | $58.52 | $43.30 | 281,620 |
| 2015-11-24 | $58.23 | $58.77 | $58.14 | $58.47 | $43.27 | 280,072 |
| 2015-11-23 | $58.78 | $59.09 | $58.50 | $58.69 | $43.43 | 440,157 |
| 2015-11-20 | $58.57 | $58.94 | $57.99 | $58.64 | $43.39 | 500,277 |
| 2015-11-19 | $58.75 | $58.80 | $55.53 | $58.35 | $43.18 | 432,951 |
| 2015-11-18 | $58.15 | $58.60 | $57.54 | $58.53 | $43.31 | 330,047 |
| 2015-11-17 | $58.00 | $58.39 | $57.55 | $57.78 | $42.76 | 726,969 |
| 2015-11-16 | $57.38 | $57.87 | $57.09 | $57.75 | $42.73 | 400,052 |
| 2015-11-13 | $57.80 | $58.31 | $57.35 | $57.52 | $42.56 | 345,747 |
| 2015-11-12 | $58.25 | $58.63 | $57.45 | $57.99 | $42.91 | 654,439 |
| 2015-11-11 | $58.48 | $58.72 | $58.10 | $58.36 | $43.19 | 441,926 |
| 2015-11-10 | $57.04 | $58.24 | $57.04 | $58.18 | $43.05 | 1,125,096 |
| 2015-11-09 | $57.87 | $58.07 | $56.91 | $57.34 | $42.43 | 537,456 |
| 2015-11-06 | $58.40 | $58.93 | $57.91 | $58.11 | $43.00 | 1,024,182 |
| 2015-11-05 | $57.16 | $58.75 | $57.11 | $58.47 | $43.27 | 1,058,192 |
| 2015-11-04 | $57.10 | $57.65 | $56.99 | $57.60 | $42.62 | 739,986 |
| 2015-11-03 | $56.94 | $57.36 | $56.71 | $57.00 | $42.18 | 597,880 |
| 2015-11-02 | $56.66 | $57.14 | $56.63 | $57.02 | $42.19 | 700,319 |
| 2015-10-30 | $56.72 | $56.83 | $56.23 | $56.43 | $41.76 | 314,112 |
| 2015-10-29 | $56.48 | $56.74 | $56.38 | $56.55 | $41.85 | 376,693 |
| 2015-10-28 | $56.67 | $56.67 | $55.10 | $56.54 | $41.84 | 886,115 |
| 2015-10-27 | $56.61 | $56.94 | $55.89 | $56.43 | $41.76 | 391,765 |
| 2015-10-26 | $57.08 | $57.08 | $56.54 | $56.68 | $41.94 | 567,718 |
| 2015-10-23 | $56.93 | $57.27 | $56.35 | $56.91 | $42.11 | 812,235 |
| 2015-10-22 | $56.50 | $56.99 | $56.05 | $56.72 | $41.97 | 760,702 |
| 2015-10-21 | $56.80 | $56.80 | $55.91 | $56.25 | $41.62 | 559,510 |
| 2015-10-20 | $56.05 | $56.46 | $55.85 | $56.43 | $41.76 | 449,382 |
| 2015-10-19 | $55.92 | $56.38 | $55.72 | $55.99 | $41.43 | 439,997 |
| 2015-10-16 | $55.68 | $56.01 | $55.19 | $56.00 | $41.44 | 360,440 |
| 2015-10-15 | $55.26 | $55.65 | $54.82 | $55.56 | $41.11 | 536,115 |
| 2015-10-14 | $55.29 | $55.59 | $54.92 | $55.04 | $40.73 | 443,691 |
| 2015-10-13 | $55.84 | $56.03 | $55.26 | $55.39 | $40.99 | 221,427 |
| 2015-10-12 | $56.29 | $56.61 | $55.95 | $55.99 | $41.43 | 947,381 |
| 2015-10-09 | $55.45 | $56.18 | $55.10 | $56.08 | $41.50 | 452,874 |
| 2015-10-08 | $54.86 | $55.70 | $54.69 | $55.58 | $41.13 | 358,085 |
| 2015-10-07 | $54.40 | $55.16 | $54.21 | $55.03 | $40.72 | 649,781 |
| 2015-10-06 | $54.22 | $54.41 | $53.51 | $54.15 | $40.07 | 329,984 |
| 2015-10-05 | $53.33 | $54.33 | $53.33 | $54.20 | $40.11 | 316,537 |
| 2015-10-02 | $51.56 | $53.23 | $51.54 | $53.21 | $39.37 | 604,913 |
| 2015-10-01 | $52.34 | $52.50 | $51.36 | $52.04 | $38.51 | 833,572 |
| 2015-09-30 | $51.98 | $52.43 | $51.69 | $52.20 | $38.63 | 791,840 |
| 2015-09-29 | $51.81 | $52.00 | $51.14 | $51.77 | $38.31 | 909,591 |
| 2015-09-28 | $52.90 | $53.11 | $51.37 | $51.87 | $38.38 | 499,268 |
| 2015-09-25 | $53.23 | $53.40 | $52.83 | $53.02 | $39.23 | 379,633 |
| 2015-09-24 | $53.46 | $53.48 | $52.89 | $53.11 | $39.30 | 498,353 |
| 2015-09-23 | $53.92 | $53.96 | $53.41 | $53.77 | $39.79 | 394,366 |
| 2015-09-22 | $53.94 | $54.29 | $53.47 | $53.82 | $39.83 | 570,690 |
| 2015-09-21 | $54.01 | $54.82 | $54.01 | $54.44 | $40.28 | 786,661 |
| 2015-09-18 | $53.84 | $54.68 | $53.80 | $54.14 | $40.06 | 798,017 |
| 2015-09-17 | $53.83 | $55.17 | $53.65 | $54.29 | $40.17 | 653,400 |
| 2015-09-16 | $52.80 | $53.91 | $52.62 | $53.80 | $39.81 | 336,939 |
| 2015-09-15 | $52.48 | $52.82 | $52.15 | $52.68 | $38.98 | 296,582 |
| 2015-09-14 | $52.54 | $52.82 | $51.88 | $52.50 | $38.85 | 238,497 |
| 2015-09-11 | $52.41 | $53.22 | $52.31 | $53.10 | $38.78 | 484,876 |
| 2015-09-10 | $52.42 | $53.48 | $52.36 | $52.60 | $38.42 | 461,841 |
| 2015-09-09 | $53.66 | $53.80 | $52.37 | $52.51 | $38.35 | 566,248 |
| 2015-09-08 | $53.05 | $53.37 | $52.33 | $53.26 | $38.90 | 268,994 |
Lamar Advertising Co - Class A (LAMR) News Headlines
Recent Lamar Advertising Co - Class A (LAMR) News
Similar Companies to Lamar Advertising Co - Class A (LAMR) in the REIT-Specialty Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| American Tower Corp | AMT | REIT-Specialty | Real Estate | 73,000 |
| Weyerhaeuser Company | WY | REIT-Specialty | Real Estate | 53,000 |
| CoreCivic Inc | CXW | REIT-Specialty | Real Estate | 18,350 |
| Lamar Advertising Co - Class A | LAMR | REIT-Specialty | Real Estate | 13,000 |
| Crown Castle International Corp | CCI | REIT-Specialty | Real Estate | 4,594 |
| PotlatchDeltic Corp | PCH | REIT-Specialty | Real Estate | 4,100 |
| Equinix Inc | EQIX | REIT-Specialty | Real Estate | 4,000 |
| Rayonier Inc | RYN | REIT-Specialty | Real Estate | 3,100 |
| Outfront Media Inc | OUT | REIT-Specialty | Real Estate | 2,062 |
| SBA Communications Corp - Class A | SBAC | REIT-Specialty | Real Estate | 1,483 |