Maximus Inc (MMS) Exchange: NYSE
Data as of May 2, 2025
$66.88 ($0.55) 0.83%
Maximus Inc - Daily Information
Click for more stock information on Maximus Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $66.86 |
| Previous Close | $66.88 |
| High | $67.65 |
| Low | $66.42 |
| Adjusted Open | $66.86 |
| Previous Adjusted Close | $66.88 |
| Adjusted High | $67.65 |
| Adjusted Low | $66.42 |
Invest in Maximus Inc (MMS)
Key People Maximus Inc
| Employee | Position |
|---|---|
| Manish Agarwal | Co-President |
| Bruce L. Caswell | Co-President, Chief Executive Officer & Director |
| Richard J. Nadeau | Chief Financial Officer & Treasurer |
| John W. Lambeth | Chief Information Officer |
| Michael S. Weiner | Chief Medical Officer |
| Rebecca Kenawell | Senior Vice President-Human Resources |
| David Mutryn | Senior Vice President-Finance |
| Akbar M. Piloti | GM-Global Human Services Group |
| Ilene Baylinson | General Manager-Services Segment US Region |
| Jericho Seguin | Senior Vice President-Corporate Development |
| Richard A. Montoni | Vice Chairman |
| Theresa D. Golinvaux | Senior Vice President & Controller |
| Michelle F. Link | Chief Human Resources Officer |
| David R. Francis | Secretary & General Counsel |
| David Casey | SVP-Government Relations & Business Development |
| Peter B. Pond | Chairman |
| Raymond B. Ruddy | Independent Director |
| John J. Haley | Independent Director |
| Jan Dutton Madsen | Independent Director |
| Michael J. Warren | Independent Director |
| Anne K. Altman | Independent Director |
| Gayathri Rajan | Independent Director |
| Richard A. Montoni | Co-Vice Chairman |
| John J. Haley | Independent Non-Executive Chairman |
| Anne K. Altman | Co-Vice Chairman |
Company Profile Maximus Inc
Exchange: NYSE
IPO Date: June 12, 1997
Employees: 19,500
Sector: Industrials
Industry: Specialty Business Services
Website: Maximus Inc Website
Address: 11795 Sunrise Valley Drive, Reston, VA 20191
Historical Stock Data for Maximus Inc (MMS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $66.86 | $67.65 | $66.42 | $66.88 | $66.88 | 348,424 |
| 2025-05-01 | $66.62 | $67.09 | $65.50 | $66.33 | $66.33 | 550,401 |
| 2025-04-30 | $67.58 | $67.58 | $66.05 | $66.96 | $66.96 | 539,862 |
| 2025-04-29 | $67.22 | $67.80 | $66.56 | $67.39 | $67.39 | 370,463 |
| 2025-04-28 | $67.70 | $67.89 | $66.31 | $67.53 | $67.53 | 578,037 |
| 2025-04-25 | $68.85 | $68.86 | $67.45 | $67.72 | $67.72 | 324,726 |
| 2025-04-24 | $68.41 | $69.44 | $68.01 | $68.80 | $68.80 | 274,538 |
| 2025-04-23 | $68.69 | $69.64 | $67.85 | $68.31 | $68.31 | 400,804 |
| 2025-04-22 | $67.34 | $68.31 | $66.63 | $68.17 | $68.17 | 316,613 |
| 2025-04-21 | $67.52 | $67.52 | $66.39 | $66.90 | $66.90 | 281,405 |
| 2025-04-17 | $67.01 | $67.94 | $66.95 | $67.36 | $67.36 | 360,597 |
| 2025-04-16 | $68.05 | $68.43 | $67.06 | $67.38 | $67.38 | 320,284 |
| 2025-04-15 | $68.68 | $68.89 | $67.59 | $68.09 | $68.09 | 324,215 |
| 2025-04-14 | $68.57 | $68.95 | $67.65 | $68.74 | $68.74 | 406,335 |
| 2025-04-11 | $67.21 | $68.70 | $66.10 | $68.50 | $68.50 | 527,898 |
| 2025-04-10 | $67.43 | $68.38 | $65.62 | $67.47 | $67.47 | 822,024 |
| 2025-04-09 | $64.70 | $68.73 | $64.68 | $67.88 | $67.88 | 729,669 |
| 2025-04-08 | $68.31 | $68.87 | $65.15 | $65.54 | $65.54 | 539,923 |
| 2025-04-07 | $67.02 | $69.50 | $65.52 | $67.34 | $67.34 | 697,954 |
| 2025-04-04 | $68.40 | $69.58 | $67.55 | $68.65 | $68.65 | 548,478 |
| 2025-04-03 | $70.22 | $70.69 | $68.78 | $70.28 | $70.28 | 504,184 |
| 2025-04-02 | $68.02 | $72.47 | $67.60 | $71.03 | $71.03 | 1,105,469 |
| 2025-04-01 | $68.34 | $69.12 | $67.91 | $68.68 | $68.68 | 547,975 |
| 2025-03-31 | $67.90 | $68.60 | $66.94 | $68.19 | $68.19 | 653,686 |
| 2025-03-28 | $68.01 | $68.33 | $67.11 | $68.21 | $68.21 | 456,343 |
| 2025-03-27 | $67.25 | $68.16 | $66.86 | $68.10 | $68.10 | 357,415 |
| 2025-03-26 | $66.70 | $67.39 | $66.54 | $67.03 | $67.03 | 339,065 |
| 2025-03-25 | $67.05 | $67.05 | $65.82 | $66.48 | $66.48 | 560,939 |
| 2025-03-24 | $67.75 | $68.24 | $65.89 | $66.49 | $66.49 | 606,984 |
| 2025-03-21 | $66.66 | $67.24 | $65.00 | $67.24 | $67.24 | 1,944,375 |
| 2025-03-20 | $68.05 | $68.34 | $66.66 | $67.21 | $67.21 | 501,118 |
| 2025-03-19 | $68.35 | $68.86 | $67.88 | $68.67 | $68.67 | 432,431 |
| 2025-03-18 | $67.71 | $68.86 | $67.33 | $68.55 | $68.55 | 433,824 |
| 2025-03-17 | $67.09 | $68.66 | $67.09 | $68.02 | $68.02 | 623,762 |
| 2025-03-14 | $66.63 | $67.47 | $66.40 | $67.11 | $67.11 | 457,007 |
| 2025-03-13 | $66.32 | $67.47 | $66.01 | $66.84 | $66.84 | 399,254 |
| 2025-03-12 | $68.25 | $68.29 | $65.53 | $66.53 | $66.53 | 681,290 |
| 2025-03-11 | $70.00 | $70.09 | $68.27 | $68.58 | $68.58 | 1,000,779 |
| 2025-03-10 | $71.42 | $72.92 | $69.74 | $70.00 | $70.00 | 861,044 |
| 2025-03-07 | $68.01 | $71.51 | $67.70 | $71.18 | $71.18 | 871,957 |
| 2025-03-06 | $67.73 | $68.19 | $67.02 | $68.01 | $68.01 | 723,384 |
| 2025-03-05 | $67.52 | $68.35 | $67.10 | $68.00 | $68.00 | 803,306 |
| 2025-03-04 | $64.15 | $68.01 | $63.80 | $67.41 | $67.41 | 1,151,205 |
| 2025-03-03 | $65.21 | $65.84 | $63.92 | $64.34 | $64.34 | 631,165 |
| 2025-02-28 | $66.29 | $66.75 | $63.77 | $65.20 | $65.20 | 904,037 |
| 2025-02-27 | $66.28 | $67.38 | $66.22 | $66.50 | $66.50 | 472,138 |
| 2025-02-26 | $67.11 | $68.29 | $66.65 | $66.73 | $66.73 | 617,486 |
| 2025-02-25 | $66.24 | $68.11 | $65.80 | $67.74 | $67.74 | 722,614 |
| 2025-02-24 | $66.06 | $66.86 | $65.02 | $66.14 | $66.14 | 599,900 |
| 2025-02-21 | $66.87 | $66.92 | $64.53 | $66.00 | $66.00 | 680,601 |
| 2025-02-20 | $67.70 | $67.91 | $65.79 | $66.76 | $66.76 | 499,718 |
| 2025-02-19 | $67.50 | $68.71 | $67.43 | $68.31 | $68.31 | 493,750 |
| 2025-02-18 | $67.73 | $68.24 | $66.36 | $68.11 | $68.11 | 643,506 |
| 2025-02-14 | $67.69 | $68.36 | $66.82 | $67.85 | $67.85 | 711,571 |
| 2025-02-13 | $67.50 | $68.79 | $66.53 | $67.40 | $67.40 | 806,034 |
| 2025-02-12 | $66.80 | $68.03 | $66.52 | $67.17 | $67.17 | 560,923 |
| 2025-02-11 | $69.07 | $69.20 | $67.20 | $67.76 | $67.76 | 631,287 |
| 2025-02-10 | $69.78 | $69.97 | $68.15 | $69.70 | $69.70 | 812,509 |
| 2025-02-07 | $70.31 | $70.70 | $68.30 | $69.78 | $69.78 | 1,378,914 |
| 2025-02-06 | $77.67 | $78.90 | $69.77 | $70.00 | $70.00 | 1,714,818 |
| 2025-02-05 | $75.62 | $76.79 | $75.14 | $75.83 | $75.83 | 1,489,302 |
| 2025-02-04 | $75.48 | $76.63 | $74.48 | $75.11 | $75.11 | 774,851 |
| 2025-02-03 | $74.74 | $76.50 | $74.09 | $75.79 | $75.79 | 725,811 |
| 2025-01-31 | $75.47 | $75.88 | $74.80 | $75.29 | $75.29 | 648,615 |
| 2025-01-30 | $75.75 | $76.46 | $75.08 | $75.99 | $75.99 | 565,713 |
| 2025-01-29 | $77.28 | $78.07 | $74.90 | $75.30 | $75.30 | 755,994 |
| 2025-01-28 | $78.32 | $79.16 | $76.92 | $76.96 | $76.96 | 565,648 |
| 2025-01-27 | $76.58 | $78.60 | $76.36 | $78.31 | $78.31 | 475,762 |
| 2025-01-24 | $76.50 | $76.75 | $75.81 | $76.36 | $76.36 | 508,606 |
| 2025-01-23 | $77.49 | $78.05 | $76.09 | $76.82 | $76.82 | 753,775 |
| 2025-01-22 | $79.58 | $79.58 | $77.64 | $77.69 | $77.69 | 864,567 |
| 2025-01-21 | $79.04 | $80.11 | $78.58 | $79.68 | $79.68 | 430,064 |
| 2025-01-17 | $79.18 | $79.42 | $78.13 | $78.38 | $78.38 | 433,314 |
| 2025-01-16 | $77.62 | $79.26 | $77.61 | $78.82 | $78.82 | 715,089 |
| 2025-01-15 | $78.28 | $78.28 | $77.20 | $77.70 | $77.70 | 511,538 |
| 2025-01-14 | $77.23 | $77.67 | $75.89 | $77.48 | $77.48 | 496,709 |
| 2025-01-13 | $76.45 | $78.12 | $76.45 | $77.37 | $77.37 | 542,414 |
| 2025-01-10 | $76.59 | $77.77 | $76.47 | $76.81 | $76.81 | 608,110 |
| 2025-01-08 | $76.88 | $77.60 | $76.01 | $77.57 | $77.57 | 577,578 |
| 2025-01-07 | $77.23 | $77.96 | $76.90 | $77.29 | $77.29 | 611,506 |
| 2025-01-06 | $77.52 | $79.30 | $76.81 | $77.05 | $77.05 | 928,959 |
| 2025-01-03 | $75.58 | $77.75 | $75.50 | $77.50 | $77.50 | 576,295 |
| 2025-01-02 | $75.53 | $76.85 | $75.45 | $75.81 | $75.81 | 591,336 |
| 2024-12-31 | $74.74 | $75.26 | $74.19 | $74.65 | $74.65 | 565,897 |
| 2024-12-30 | $72.53 | $74.85 | $72.36 | $74.23 | $74.23 | 1,182,215 |
| 2024-12-27 | $73.00 | $73.59 | $72.34 | $72.92 | $72.92 | 580,809 |
| 2024-12-26 | $72.69 | $73.48 | $72.30 | $73.44 | $73.44 | 520,212 |
| 2024-12-24 | $72.68 | $73.05 | $71.84 | $72.97 | $72.97 | 273,232 |
| 2024-12-23 | $72.73 | $73.27 | $71.69 | $72.82 | $72.82 | 808,440 |
| 2024-12-20 | $71.90 | $73.52 | $71.69 | $72.94 | $72.94 | 1,780,064 |
| 2024-12-19 | $70.69 | $73.24 | $70.48 | $72.20 | $72.20 | 1,118,699 |
| 2024-12-18 | $70.42 | $71.88 | $69.79 | $70.07 | $70.07 | 1,073,975 |
| 2024-12-17 | $70.74 | $71.29 | $69.90 | $70.20 | $70.20 | 704,803 |
| 2024-12-16 | $70.81 | $72.26 | $70.28 | $71.33 | $71.33 | 1,051,044 |
| 2024-12-13 | $70.50 | $70.88 | $69.72 | $69.81 | $69.81 | 665,146 |
| 2024-12-12 | $71.00 | $71.93 | $70.59 | $70.71 | $70.71 | 621,849 |
| 2024-12-11 | $72.14 | $72.71 | $70.95 | $71.06 | $71.06 | 851,012 |
| 2024-12-10 | $71.33 | $71.75 | $70.00 | $70.78 | $70.78 | 863,701 |
| 2024-12-09 | $72.90 | $73.06 | $71.20 | $71.29 | $71.29 | 734,073 |
| 2024-12-06 | $74.29 | $74.36 | $72.39 | $72.70 | $72.70 | 655,672 |
| 2024-12-05 | $74.57 | $74.75 | $73.76 | $73.84 | $73.84 | 956,852 |
| 2024-12-04 | $74.69 | $75.19 | $74.21 | $74.66 | $74.66 | 1,398,108 |
| 2024-12-03 | $74.12 | $74.82 | $73.65 | $74.58 | $74.58 | 1,797,733 |
| 2024-12-02 | $74.50 | $74.89 | $73.71 | $74.16 | $74.16 | 1,021,229 |
| 2024-11-29 | $72.91 | $74.93 | $72.80 | $74.50 | $74.50 | 707,094 |
| 2024-11-27 | $76.00 | $76.00 | $71.75 | $72.50 | $72.50 | 1,658,193 |
| 2024-11-26 | $73.21 | $75.00 | $72.61 | $72.90 | $72.90 | 1,017,165 |
| 2024-11-25 | $73.39 | $74.48 | $72.76 | $73.46 | $73.46 | 2,023,790 |
| 2024-11-22 | $75.41 | $75.90 | $71.90 | $73.09 | $73.09 | 2,164,995 |
| 2024-11-21 | $75.53 | $76.96 | $73.83 | $74.96 | $74.96 | 1,987,125 |
| 2024-11-20 | $79.71 | $80.73 | $78.70 | $80.53 | $80.53 | 1,461,997 |
| 2024-11-19 | $78.82 | $80.18 | $78.82 | $79.81 | $79.81 | 950,632 |
| 2024-11-18 | $79.37 | $80.59 | $78.77 | $79.23 | $79.23 | 1,214,444 |
| 2024-11-15 | $81.11 | $81.32 | $78.72 | $79.18 | $79.18 | 1,131,939 |
| 2024-11-14 | $87.88 | $88.31 | $80.95 | $81.07 | $80.76 | 1,565,438 |
| 2024-11-13 | $90.65 | $91.13 | $87.82 | $87.95 | $87.62 | 733,041 |
| 2024-11-12 | $91.69 | $91.94 | $89.99 | $90.54 | $90.20 | 459,934 |
| 2024-11-11 | $92.04 | $92.63 | $91.00 | $91.51 | $91.16 | 610,452 |
| 2024-11-08 | $90.12 | $92.22 | $89.67 | $91.56 | $91.21 | 547,074 |
| 2024-11-07 | $89.66 | $91.56 | $89.31 | $89.84 | $89.50 | 1,430,813 |
| 2024-11-06 | $92.80 | $93.73 | $89.21 | $89.53 | $89.19 | 1,325,883 |
| 2024-11-05 | $86.86 | $88.57 | $86.86 | $88.43 | $88.10 | 446,450 |
| 2024-11-04 | $86.79 | $88.00 | $86.79 | $87.29 | $86.96 | 206,886 |
| 2024-11-01 | $86.82 | $88.06 | $86.78 | $86.96 | $86.96 | 243,017 |
| 2024-10-31 | $87.55 | $87.80 | $86.36 | $86.44 | $86.44 | 282,601 |
| 2024-10-30 | $87.16 | $89.05 | $87.16 | $88.07 | $88.07 | 264,281 |
| 2024-10-29 | $86.06 | $87.35 | $86.05 | $87.15 | $87.15 | 462,630 |
| 2024-10-28 | $87.61 | $88.05 | $86.61 | $86.76 | $86.76 | 228,310 |
| 2024-10-25 | $88.08 | $88.11 | $87.09 | $87.17 | $87.17 | 148,480 |
| 2024-10-24 | $87.04 | $87.60 | $86.78 | $87.48 | $87.48 | 256,342 |
| 2024-10-23 | $86.37 | $87.59 | $86.32 | $86.99 | $86.99 | 228,449 |
| 2024-10-22 | $87.64 | $87.64 | $86.57 | $87.12 | $87.12 | 268,661 |
| 2024-10-21 | $89.67 | $90.07 | $87.82 | $88.08 | $88.08 | 192,187 |
| 2024-10-18 | $90.18 | $90.18 | $88.98 | $89.87 | $89.87 | 205,504 |
| 2024-10-17 | $90.84 | $90.93 | $89.72 | $89.94 | $89.94 | 205,280 |
| 2024-10-16 | $90.78 | $91.76 | $90.49 | $90.83 | $90.83 | 194,091 |
| 2024-10-15 | $90.92 | $91.83 | $90.57 | $90.70 | $90.70 | 507,521 |
| 2024-10-14 | $89.92 | $90.91 | $89.49 | $90.89 | $90.89 | 124,127 |
| 2024-10-11 | $88.69 | $90.11 | $88.66 | $90.10 | $90.10 | 226,386 |
| 2024-10-10 | $90.07 | $90.09 | $87.88 | $88.55 | $88.55 | 301,562 |
| 2024-10-09 | $90.98 | $91.19 | $90.15 | $90.82 | $90.82 | 189,505 |
| 2024-10-08 | $91.00 | $91.11 | $89.96 | $90.70 | $90.70 | 157,769 |
| 2024-10-07 | $90.77 | $90.88 | $90.13 | $90.62 | $90.62 | 176,227 |
| 2024-10-04 | $91.67 | $92.34 | $90.75 | $91.25 | $91.25 | 212,231 |
| 2024-10-03 | $90.94 | $91.25 | $89.98 | $91.14 | $91.14 | 250,202 |
| 2024-10-02 | $92.42 | $92.97 | $91.59 | $91.86 | $91.86 | 216,070 |
| 2024-10-01 | $92.56 | $93.51 | $91.42 | $92.75 | $92.75 | 333,975 |
| 2024-09-30 | $92.57 | $93.31 | $91.94 | $93.16 | $93.16 | 410,570 |
| 2024-09-27 | $92.60 | $93.94 | $92.13 | $92.70 | $92.70 | 402,511 |
| 2024-09-26 | $93.41 | $93.89 | $91.78 | $91.85 | $91.85 | 526,397 |
| 2024-09-25 | $92.39 | $93.88 | $92.16 | $92.69 | $92.69 | 486,963 |
| 2024-09-24 | $90.62 | $92.49 | $90.52 | $91.80 | $91.80 | 404,150 |
| 2024-09-23 | $90.38 | $90.59 | $89.54 | $90.57 | $90.57 | 246,230 |
| 2024-09-20 | $90.58 | $90.63 | $89.44 | $89.98 | $89.98 | 1,184,089 |
| 2024-09-19 | $89.82 | $90.59 | $88.42 | $90.54 | $90.54 | 377,875 |
| 2024-09-18 | $88.43 | $89.80 | $87.91 | $88.53 | $88.53 | 380,325 |
| 2024-09-17 | $88.41 | $88.83 | $87.72 | $88.28 | $88.28 | 456,082 |
| 2024-09-16 | $89.04 | $89.14 | $87.92 | $88.14 | $88.14 | 307,107 |
| 2024-09-13 | $87.26 | $88.71 | $87.13 | $88.70 | $88.70 | 461,847 |
| 2024-09-12 | $85.85 | $86.82 | $85.61 | $86.64 | $86.64 | 205,015 |
| 2024-09-11 | $85.70 | $86.26 | $84.58 | $85.91 | $85.91 | 463,472 |
| 2024-09-10 | $86.53 | $86.70 | $85.78 | $86.30 | $86.30 | 303,817 |
| 2024-09-09 | $87.55 | $87.55 | $86.01 | $86.40 | $86.40 | 423,470 |
| 2024-09-06 | $89.44 | $89.73 | $87.07 | $87.15 | $87.15 | 246,726 |
| 2024-09-05 | $90.10 | $90.10 | $88.81 | $89.31 | $89.31 | 269,231 |
| 2024-09-04 | $90.13 | $90.36 | $89.34 | $89.73 | $89.73 | 231,943 |
| 2024-09-03 | $91.64 | $92.81 | $90.35 | $90.40 | $90.40 | 256,742 |
| 2024-08-30 | $92.58 | $93.10 | $91.72 | $92.26 | $92.26 | 490,574 |
| 2024-08-29 | $93.06 | $93.70 | $92.26 | $92.41 | $92.41 | 179,289 |
| 2024-08-28 | $92.40 | $93.02 | $91.97 | $92.42 | $92.42 | 222,782 |
| 2024-08-27 | $91.20 | $92.44 | $90.94 | $92.31 | $92.31 | 286,137 |
| 2024-08-26 | $92.32 | $92.65 | $91.37 | $91.39 | $91.39 | 204,594 |
| 2024-08-23 | $90.89 | $92.06 | $90.81 | $91.74 | $91.74 | 405,130 |
| 2024-08-22 | $91.00 | $91.07 | $90.19 | $90.35 | $90.35 | 487,747 |
| 2024-08-21 | $89.89 | $91.33 | $89.67 | $90.90 | $90.90 | 503,370 |
| 2024-08-20 | $89.24 | $89.71 | $88.43 | $89.69 | $89.69 | 608,324 |
| 2024-08-19 | $88.57 | $89.17 | $88.01 | $89.13 | $89.13 | 255,126 |
| 2024-08-16 | $88.67 | $89.20 | $87.86 | $88.40 | $88.40 | 428,621 |
| 2024-08-15 | $89.09 | $89.09 | $87.71 | $88.78 | $88.78 | 252,085 |
| 2024-08-14 | $87.63 | $88.05 | $87.08 | $87.97 | $87.67 | 282,196 |
| 2024-08-13 | $86.37 | $87.84 | $86.03 | $87.54 | $87.25 | 425,390 |
| 2024-08-12 | $86.93 | $87.32 | $85.68 | $85.95 | $85.66 | 742,159 |
| 2024-08-09 | $86.88 | $87.42 | $86.21 | $86.75 | $86.75 | 1,273,966 |
| 2024-08-08 | $90.71 | $91.99 | $86.77 | $87.40 | $87.40 | 995,378 |
| 2024-08-07 | $88.79 | $89.75 | $87.20 | $87.59 | $87.59 | 660,124 |
| 2024-08-06 | $87.54 | $89.47 | $87.54 | $88.25 | $88.25 | 295,014 |
| 2024-08-05 | $88.19 | $89.00 | $87.05 | $87.96 | $87.96 | 400,493 |
| 2024-08-02 | $88.75 | $91.41 | $88.44 | $91.38 | $91.38 | 357,904 |
| 2024-08-01 | $92.54 | $92.99 | $90.55 | $91.28 | $91.28 | 366,813 |
| 2024-07-31 | $92.86 | $93.97 | $92.05 | $92.89 | $92.89 | 438,096 |
| 2024-07-30 | $93.35 | $93.86 | $92.92 | $92.99 | $92.99 | 262,466 |
| 2024-07-29 | $92.71 | $93.82 | $92.46 | $93.11 | $93.11 | 225,103 |
| 2024-07-26 | $92.86 | $93.06 | $91.86 | $92.52 | $92.52 | 301,125 |
| 2024-07-25 | $90.50 | $92.42 | $90.50 | $91.65 | $91.65 | 478,193 |
| 2024-07-24 | $91.27 | $92.29 | $90.32 | $90.33 | $90.33 | 259,141 |
| 2024-07-23 | $91.27 | $92.17 | $91.19 | $91.77 | $91.77 | 243,015 |
| 2024-07-22 | $90.22 | $91.71 | $89.48 | $91.32 | $91.32 | 256,751 |
| 2024-07-19 | $90.93 | $91.25 | $89.29 | $89.98 | $89.98 | 212,422 |
| 2024-07-18 | $90.71 | $92.22 | $90.28 | $90.72 | $90.72 | 271,147 |
| 2024-07-17 | $91.36 | $92.69 | $91.26 | $91.31 | $91.31 | 372,906 |
| 2024-07-16 | $90.11 | $92.48 | $89.86 | $91.87 | $91.87 | 400,360 |
| 2024-07-15 | $88.03 | $89.78 | $88.02 | $89.32 | $89.32 | 375,293 |
| 2024-07-12 | $88.14 | $88.68 | $87.67 | $87.72 | $87.72 | 282,589 |
| 2024-07-11 | $86.75 | $87.61 | $86.05 | $87.30 | $87.30 | 618,280 |
| 2024-07-10 | $84.56 | $85.36 | $84.56 | $85.31 | $85.31 | 567,495 |
| 2024-07-09 | $84.75 | $84.99 | $84.08 | $84.08 | $84.08 | 378,766 |
| 2024-07-08 | $86.03 | $86.51 | $84.55 | $84.71 | $84.71 | 207,789 |
| 2024-07-05 | $84.92 | $85.39 | $84.74 | $85.32 | $85.32 | 248,960 |
| 2024-07-03 | $85.78 | $85.78 | $84.99 | $85.25 | $85.25 | 84,976 |
| 2024-07-02 | $85.18 | $85.89 | $84.98 | $85.50 | $85.50 | 180,828 |
| 2024-07-01 | $86.03 | $86.03 | $84.40 | $84.89 | $84.89 | 364,053 |
| 2024-06-28 | $88.24 | $88.24 | $84.67 | $85.70 | $85.70 | 1,114,886 |
| 2024-06-27 | $88.09 | $88.23 | $87.12 | $87.51 | $87.51 | 220,441 |
| 2024-06-26 | $87.28 | $87.90 | $86.52 | $87.03 | $87.03 | 299,015 |
| 2024-06-25 | $88.29 | $88.56 | $87.29 | $87.88 | $87.88 | 213,780 |
| 2024-06-24 | $88.67 | $89.65 | $88.50 | $88.69 | $88.69 | 346,633 |
| 2024-06-21 | $87.25 | $88.58 | $86.66 | $88.37 | $88.37 | 543,067 |
| 2024-06-20 | $86.95 | $87.79 | $86.50 | $87.29 | $87.29 | 178,699 |
| 2024-06-18 | $87.19 | $87.43 | $86.50 | $86.93 | $86.93 | 235,502 |
| 2024-06-17 | $85.90 | $87.19 | $85.30 | $87.17 | $87.17 | 263,004 |
| 2024-06-14 | $85.99 | $86.38 | $84.99 | $86.33 | $86.33 | 256,064 |
| 2024-06-13 | $87.72 | $87.78 | $86.08 | $87.11 | $87.11 | 204,723 |
| 2024-06-12 | $86.65 | $88.20 | $86.57 | $87.87 | $87.87 | 279,895 |
| 2024-06-11 | $84.08 | $85.05 | $83.98 | $84.83 | $84.83 | 211,326 |
| 2024-06-10 | $84.34 | $85.04 | $84.00 | $84.55 | $84.55 | 450,623 |
| 2024-06-07 | $85.60 | $85.91 | $85.03 | $85.08 | $85.08 | 179,002 |
| 2024-06-06 | $86.43 | $87.00 | $85.86 | $86.12 | $86.12 | 239,283 |
| 2024-06-05 | $87.00 | $87.63 | $86.36 | $86.86 | $86.86 | 274,762 |
| 2024-06-04 | $86.22 | $87.34 | $86.17 | $86.74 | $86.74 | 366,821 |
| 2024-06-03 | $86.69 | $86.95 | $84.77 | $85.79 | $85.79 | 483,587 |
| 2024-05-31 | $85.29 | $86.17 | $84.83 | $86.10 | $86.10 | 303,639 |
| 2024-05-30 | $84.75 | $85.40 | $84.41 | $85.16 | $85.16 | 344,490 |
| 2024-05-29 | $83.88 | $84.69 | $83.84 | $84.06 | $84.06 | 451,191 |
| 2024-05-28 | $86.21 | $86.22 | $84.59 | $84.64 | $84.64 | 303,441 |
| 2024-05-24 | $86.59 | $86.62 | $85.71 | $85.96 | $85.96 | 249,716 |
| 2024-05-23 | $85.73 | $86.14 | $84.97 | $86.12 | $86.12 | 390,968 |
| 2024-05-22 | $87.10 | $87.37 | $85.13 | $85.79 | $85.79 | 472,866 |
| 2024-05-21 | $86.32 | $87.23 | $85.64 | $87.15 | $87.15 | 306,370 |
| 2024-05-20 | $86.66 | $86.80 | $85.85 | $86.52 | $86.52 | 252,683 |
| 2024-05-17 | $86.98 | $86.98 | $86.10 | $86.63 | $86.63 | 597,791 |
| 2024-05-16 | $87.14 | $87.89 | $86.57 | $87.13 | $87.13 | 311,782 |
| 2024-05-15 | $86.97 | $87.51 | $86.61 | $87.02 | $87.02 | 251,945 |
| 2024-05-14 | $85.71 | $87.20 | $84.86 | $86.40 | $86.40 | 361,875 |
| 2024-05-13 | $85.33 | $85.88 | $84.70 | $85.27 | $84.97 | 544,699 |
| 2024-05-10 | $84.08 | $86.03 | $82.98 | $84.76 | $84.47 | 673,716 |
| 2024-05-09 | $87.62 | $90.65 | $81.98 | $83.67 | $83.38 | 734,695 |
| 2024-05-08 | $84.00 | $84.46 | $83.18 | $84.12 | $83.83 | 433,314 |
| 2024-05-07 | $84.51 | $85.60 | $84.24 | $84.25 | $84.25 | 423,672 |
| 2024-05-06 | $83.39 | $84.43 | $83.39 | $84.12 | $84.12 | 158,407 |
| 2024-05-03 | $82.66 | $83.11 | $81.88 | $82.81 | $82.81 | 230,869 |
| 2024-05-02 | $81.03 | $81.88 | $80.44 | $81.80 | $81.80 | 173,676 |
| 2024-05-01 | $80.57 | $81.56 | $79.99 | $80.74 | $80.74 | 206,313 |
| 2024-04-30 | $80.59 | $80.94 | $80.18 | $80.28 | $80.28 | 181,532 |
| 2024-04-29 | $80.99 | $81.44 | $80.41 | $80.98 | $80.98 | 172,887 |
| 2024-04-26 | $80.94 | $81.45 | $80.40 | $80.43 | $80.43 | 204,760 |
| 2024-04-25 | $80.51 | $81.42 | $79.99 | $80.63 | $80.63 | 212,149 |
| 2024-04-24 | $80.50 | $81.35 | $80.25 | $80.82 | $80.82 | 258,933 |
| 2024-04-23 | $81.09 | $81.60 | $80.72 | $80.98 | $80.98 | 168,805 |
| 2024-04-22 | $81.58 | $81.58 | $80.60 | $81.04 | $81.04 | 173,498 |
| 2024-04-19 | $80.20 | $81.57 | $79.99 | $81.44 | $81.44 | 277,679 |
| 2024-04-18 | $79.89 | $80.57 | $79.51 | $80.04 | $80.04 | 343,717 |
| 2024-04-17 | $80.89 | $81.31 | $79.73 | $79.78 | $79.78 | 311,137 |
| 2024-04-16 | $79.93 | $81.04 | $79.45 | $80.63 | $80.63 | 216,733 |
| 2024-04-15 | $80.17 | $80.72 | $79.89 | $80.22 | $80.22 | 354,582 |
| 2024-04-12 | $79.69 | $80.17 | $79.36 | $80.00 | $80.00 | 252,255 |
| 2024-04-11 | $80.08 | $80.70 | $79.81 | $80.30 | $80.30 | 187,557 |
| 2024-04-10 | $79.75 | $80.35 | $79.10 | $79.99 | $79.99 | 313,506 |
| 2024-04-09 | $81.30 | $81.37 | $80.55 | $81.31 | $81.31 | 216,469 |
| 2024-04-08 | $81.36 | $81.54 | $80.80 | $81.15 | $81.15 | 130,549 |
| 2024-04-05 | $80.09 | $81.13 | $80.09 | $81.06 | $81.06 | 208,618 |
| 2024-04-04 | $81.83 | $82.28 | $79.93 | $80.03 | $80.03 | 233,178 |
| 2024-04-03 | $80.06 | $81.46 | $80.06 | $80.90 | $80.90 | 212,964 |
| 2024-04-02 | $81.84 | $82.05 | $80.53 | $80.79 | $80.79 | 252,724 |
| 2024-04-01 | $83.70 | $83.70 | $82.29 | $82.37 | $82.37 | 191,983 |
| 2024-03-28 | $83.76 | $84.73 | $83.69 | $83.90 | $83.90 | 344,543 |
| 2024-03-27 | $83.01 | $83.52 | $82.68 | $83.49 | $83.49 | 316,766 |
| 2024-03-26 | $83.44 | $83.44 | $82.21 | $82.50 | $82.50 | 252,702 |
| 2024-03-25 | $82.72 | $83.64 | $82.50 | $83.01 | $83.01 | 351,635 |
| 2024-03-22 | $83.88 | $83.88 | $82.19 | $82.47 | $82.47 | 206,805 |
| 2024-03-21 | $83.69 | $84.15 | $83.30 | $83.59 | $83.59 | 212,068 |
| 2024-03-20 | $83.74 | $84.32 | $82.86 | $83.38 | $83.38 | 251,371 |
| 2024-03-19 | $81.95 | $83.71 | $81.79 | $83.70 | $83.70 | 262,236 |
| 2024-03-18 | $82.12 | $82.39 | $81.56 | $81.86 | $81.86 | 328,386 |
| 2024-03-15 | $82.05 | $83.74 | $82.03 | $82.30 | $82.30 | 682,070 |
| 2024-03-14 | $84.01 | $84.19 | $82.04 | $82.84 | $82.84 | 246,114 |
| 2024-03-13 | $84.57 | $85.17 | $83.70 | $84.01 | $84.01 | 232,944 |
| 2024-03-12 | $83.96 | $85.42 | $83.80 | $84.96 | $84.96 | 168,366 |
| 2024-03-11 | $85.16 | $85.73 | $84.46 | $84.51 | $84.51 | 219,963 |
| 2024-03-08 | $86.37 | $86.69 | $85.38 | $85.57 | $85.57 | 198,625 |
| 2024-03-07 | $85.64 | $86.16 | $85.40 | $85.62 | $85.62 | 224,057 |
| 2024-03-06 | $85.04 | $85.71 | $84.76 | $85.33 | $85.33 | 223,173 |
| 2024-03-05 | $85.04 | $85.87 | $84.11 | $84.56 | $84.56 | 212,298 |
| 2024-03-04 | $84.26 | $85.52 | $84.08 | $85.30 | $85.30 | 307,840 |
| 2024-03-01 | $83.53 | $84.17 | $83.22 | $83.84 | $83.84 | 194,136 |
| 2024-02-29 | $84.22 | $84.29 | $82.68 | $83.66 | $83.66 | 324,887 |
| 2024-02-28 | $83.28 | $84.05 | $83.26 | $83.41 | $83.41 | 225,472 |
| 2024-02-27 | $84.97 | $85.09 | $83.43 | $83.89 | $83.89 | 208,162 |
| 2024-02-26 | $83.62 | $84.70 | $83.62 | $84.62 | $84.62 | 239,609 |
| 2024-02-23 | $82.40 | $84.25 | $82.06 | $84.16 | $84.16 | 337,059 |
| 2024-02-22 | $82.08 | $82.32 | $81.24 | $82.13 | $82.13 | 346,413 |
| 2024-02-21 | $81.46 | $81.82 | $80.80 | $81.76 | $81.76 | 345,722 |
| 2024-02-20 | $82.72 | $83.17 | $81.52 | $81.68 | $81.68 | 475,856 |
| 2024-02-16 | $84.49 | $84.70 | $83.18 | $83.26 | $83.26 | 346,684 |
| 2024-02-15 | $82.57 | $84.99 | $82.57 | $84.76 | $84.76 | 335,184 |
| 2024-02-14 | $81.82 | $82.65 | $80.98 | $82.57 | $82.57 | 286,775 |
| 2024-02-13 | $82.82 | $83.29 | $80.45 | $81.31 | $81.31 | 317,140 |
| 2024-02-12 | $82.56 | $84.00 | $82.56 | $83.96 | $83.96 | 512,812 |
| 2024-02-09 | $80.46 | $82.80 | $78.84 | $82.57 | $82.57 | 539,529 |
| 2024-02-08 | $80.49 | $81.00 | $76.63 | $78.82 | $78.82 | 1,184,565 |
| 2024-02-07 | $78.76 | $78.91 | $77.86 | $77.96 | $77.96 | 569,714 |
| 2024-02-06 | $78.10 | $79.05 | $77.79 | $78.41 | $78.41 | 679,868 |
| 2024-02-05 | $79.95 | $79.95 | $78.61 | $78.63 | $78.63 | 408,730 |
| 2024-02-02 | $80.32 | $81.01 | $79.89 | $80.47 | $80.47 | 343,732 |
| 2024-02-01 | $81.22 | $81.66 | $80.40 | $81.49 | $81.49 | 369,803 |
| 2024-01-31 | $84.45 | $84.45 | $80.77 | $81.12 | $81.12 | 406,565 |
| 2024-01-30 | $83.37 | $84.31 | $83.37 | $83.96 | $83.96 | 215,208 |
| 2024-01-29 | $83.23 | $83.96 | $82.43 | $83.86 | $83.86 | 205,729 |
| 2024-01-26 | $83.78 | $84.17 | $83.17 | $83.43 | $83.43 | 298,370 |
| 2024-01-25 | $83.50 | $83.79 | $82.29 | $83.16 | $83.16 | 327,067 |
| 2024-01-24 | $83.70 | $83.86 | $82.42 | $82.60 | $82.60 | 1,231,888 |
| 2024-01-23 | $84.50 | $84.50 | $82.56 | $83.27 | $83.27 | 407,015 |
| 2024-01-22 | $82.31 | $83.66 | $81.76 | $83.65 | $83.65 | 301,944 |
| 2024-01-19 | $82.36 | $82.36 | $80.59 | $81.69 | $81.69 | 306,456 |
| 2024-01-18 | $80.95 | $82.29 | $80.54 | $82.03 | $82.03 | 292,165 |
| 2024-01-17 | $80.09 | $81.08 | $80.09 | $80.80 | $80.80 | 282,746 |
| 2024-01-16 | $80.80 | $81.04 | $79.82 | $80.81 | $80.81 | 264,326 |
| 2024-01-12 | $80.65 | $81.37 | $80.13 | $81.21 | $81.21 | 371,429 |
| 2024-01-11 | $77.69 | $79.67 | $77.13 | $79.65 | $79.65 | 358,011 |
| 2024-01-10 | $77.62 | $77.87 | $76.54 | $77.82 | $77.82 | 500,603 |
| 2024-01-09 | $77.35 | $77.73 | $76.46 | $77.19 | $77.19 | 544,682 |
| 2024-01-08 | $77.93 | $78.60 | $77.62 | $77.84 | $77.84 | 308,365 |
| 2024-01-05 | $78.35 | $78.35 | $77.31 | $77.81 | $77.81 | 349,299 |
| 2024-01-04 | $77.78 | $78.77 | $76.91 | $78.74 | $78.74 | 403,809 |
| 2024-01-03 | $82.05 | $82.13 | $77.26 | $77.32 | $77.32 | 542,122 |
| 2024-01-02 | $83.66 | $83.90 | $83.14 | $83.42 | $83.42 | 297,418 |
| 2023-12-29 | $84.18 | $84.48 | $83.77 | $83.86 | $83.86 | 197,021 |
| 2023-12-28 | $84.08 | $84.73 | $83.94 | $84.24 | $84.24 | 196,613 |
| 2023-12-27 | $84.61 | $85.14 | $84.21 | $84.30 | $84.30 | 224,070 |
| 2023-12-26 | $84.49 | $84.96 | $84.28 | $84.72 | $84.72 | 206,176 |
| 2023-12-22 | $84.23 | $85.00 | $84.21 | $84.49 | $84.49 | 280,601 |
| 2023-12-21 | $82.55 | $83.95 | $81.69 | $83.91 | $83.91 | 257,494 |
| 2023-12-20 | $83.05 | $83.52 | $81.89 | $82.06 | $82.06 | 405,557 |
| 2023-12-19 | $83.06 | $83.86 | $82.62 | $82.95 | $82.95 | 346,614 |
| 2023-12-18 | $82.14 | $83.81 | $82.03 | $82.85 | $82.85 | 373,472 |
| 2023-12-15 | $83.50 | $83.74 | $81.00 | $81.47 | $81.47 | 1,279,262 |
| 2023-12-14 | $85.25 | $85.95 | $82.53 | $83.58 | $83.58 | 534,741 |
| 2023-12-13 | $85.16 | $86.01 | $84.32 | $85.95 | $85.95 | 370,605 |
| 2023-12-12 | $85.49 | $86.27 | $85.28 | $85.33 | $85.33 | 269,342 |
| 2023-12-11 | $85.11 | $85.91 | $84.77 | $85.65 | $85.65 | 247,741 |
| 2023-12-08 | $84.86 | $85.85 | $84.60 | $85.08 | $85.08 | 205,990 |
| 2023-12-07 | $86.01 | $86.20 | $84.74 | $84.91 | $84.91 | 266,651 |
| 2023-12-06 | $85.77 | $86.40 | $85.34 | $85.53 | $85.53 | 193,716 |
| 2023-12-05 | $86.43 | $86.43 | $85.38 | $85.46 | $85.46 | 335,487 |
| 2023-12-04 | $85.21 | $86.90 | $84.43 | $86.88 | $86.88 | 241,299 |
| 2023-12-01 | $83.20 | $85.18 | $82.78 | $85.17 | $85.17 | 236,355 |
| 2023-11-30 | $82.37 | $83.56 | $82.18 | $83.49 | $83.49 | 264,493 |
| 2023-11-29 | $82.95 | $83.28 | $82.16 | $82.17 | $82.17 | 211,615 |
| 2023-11-28 | $84.25 | $84.53 | $82.54 | $82.64 | $82.64 | 404,230 |
| 2023-11-27 | $83.26 | $84.27 | $83.09 | $84.25 | $84.25 | 328,438 |
| 2023-11-24 | $82.76 | $83.78 | $82.75 | $83.77 | $83.77 | 79,579 |
| 2023-11-22 | $83.71 | $83.90 | $82.88 | $83.28 | $83.28 | 177,332 |
| 2023-11-21 | $81.76 | $83.21 | $81.63 | $83.05 | $83.05 | 264,326 |
| 2023-11-20 | $82.00 | $82.41 | $81.06 | $81.84 | $81.84 | 360,635 |
| 2023-11-17 | $83.28 | $83.74 | $81.47 | $82.31 | $82.31 | 443,817 |
| 2023-11-16 | $78.71 | $83.04 | $76.42 | $82.77 | $82.77 | 735,204 |
| 2023-11-15 | $78.60 | $80.22 | $78.50 | $78.84 | $78.84 | 573,277 |
| 2023-11-14 | $77.18 | $79.09 | $76.78 | $78.73 | $78.73 | 609,191 |
| 2023-11-13 | $75.85 | $76.16 | $75.29 | $75.66 | $75.37 | 342,482 |
| 2023-11-10 | $75.46 | $76.24 | $75.22 | $76.02 | $75.73 | 360,504 |
| 2023-11-09 | $76.92 | $76.98 | $75.27 | $75.33 | $75.04 | 347,906 |
| 2023-11-08 | $76.78 | $77.11 | $76.15 | $76.49 | $76.20 | 249,072 |
| 2023-11-07 | $76.98 | $77.41 | $76.04 | $76.67 | $76.38 | 264,110 |
| 2023-11-06 | $77.03 | $77.03 | $75.44 | $76.98 | $76.69 | 138,299 |
| 2023-11-03 | $77.25 | $77.45 | $76.20 | $77.13 | $76.84 | 167,365 |
| 2023-11-02 | $75.73 | $75.92 | $74.79 | $75.77 | $75.48 | 206,888 |
| 2023-11-01 | $74.49 | $75.22 | $74.03 | $75.11 | $74.82 | 201,616 |
| 2023-10-31 | $73.88 | $74.84 | $73.88 | $74.72 | $74.44 | 206,073 |
| 2023-10-30 | $73.97 | $73.97 | $72.81 | $73.54 | $73.26 | 213,112 |
| 2023-10-27 | $74.75 | $74.75 | $72.82 | $73.03 | $72.75 | 199,536 |
| 2023-10-26 | $74.63 | $75.92 | $74.53 | $74.92 | $74.64 | 175,783 |
| 2023-10-25 | $74.21 | $75.49 | $73.77 | $74.54 | $74.26 | 254,480 |
| 2023-10-24 | $76.90 | $77.34 | $73.94 | $74.57 | $74.29 | 224,766 |
| 2023-10-23 | $77.14 | $77.92 | $76.55 | $76.58 | $76.29 | 308,598 |
| 2023-10-20 | $78.05 | $78.47 | $77.04 | $77.41 | $77.12 | 590,758 |
| 2023-10-19 | $76.84 | $78.09 | $76.30 | $77.67 | $77.38 | 690,207 |
| 2023-10-18 | $77.50 | $78.06 | $76.90 | $77.20 | $76.91 | 210,957 |
| 2023-10-17 | $78.32 | $79.71 | $78.13 | $78.36 | $78.06 | 340,034 |
| 2023-10-16 | $77.46 | $78.76 | $76.90 | $78.59 | $78.29 | 312,178 |
| 2023-10-13 | $77.33 | $77.49 | $76.35 | $76.87 | $76.87 | 194,793 |
| 2023-10-12 | $77.26 | $77.33 | $76.11 | $77.19 | $77.19 | 255,183 |
| 2023-10-11 | $77.17 | $78.02 | $76.73 | $76.90 | $76.90 | 186,960 |
| 2023-10-10 | $77.38 | $77.81 | $76.90 | $77.18 | $77.18 | 215,587 |
| 2023-10-09 | $74.51 | $76.24 | $74.51 | $76.13 | $76.13 | 207,212 |
| 2023-10-06 | $73.92 | $75.41 | $73.49 | $74.96 | $74.96 | 213,962 |
| 2023-10-05 | $73.61 | $74.61 | $73.61 | $74.20 | $74.20 | 340,466 |
| 2023-10-04 | $72.94 | $73.74 | $72.39 | $73.33 | $73.33 | 291,837 |
| 2023-10-03 | $73.78 | $74.23 | $72.81 | $72.89 | $72.89 | 235,262 |
| 2023-10-02 | $74.57 | $74.68 | $73.99 | $74.27 | $74.27 | 236,329 |
| 2023-09-29 | $75.25 | $75.55 | $74.39 | $74.68 | $74.68 | 274,090 |
| 2023-09-28 | $74.35 | $75.04 | $74.20 | $74.96 | $74.96 | 173,351 |
| 2023-09-27 | $75.08 | $75.25 | $73.92 | $74.38 | $74.38 | 263,240 |
| 2023-09-26 | $75.87 | $76.08 | $74.66 | $74.67 | $74.67 | 281,806 |
| 2023-09-25 | $76.12 | $76.52 | $75.91 | $76.35 | $76.35 | 256,400 |
| 2023-09-22 | $76.67 | $77.28 | $76.35 | $76.40 | $76.40 | 301,412 |
| 2023-09-21 | $78.15 | $78.15 | $76.48 | $76.78 | $76.78 | 314,528 |
| 2023-09-20 | $78.25 | $79.22 | $78.11 | $78.34 | $78.34 | 364,684 |
| 2023-09-19 | $78.92 | $78.97 | $77.78 | $77.93 | $77.93 | 375,635 |
| 2023-09-18 | $79.82 | $80.10 | $78.91 | $78.93 | $78.93 | 321,309 |
| 2023-09-15 | $80.75 | $80.75 | $79.38 | $79.65 | $79.65 | 737,304 |
| 2023-09-14 | $80.59 | $81.15 | $80.09 | $80.91 | $80.91 | 187,295 |
| 2023-09-13 | $78.78 | $80.07 | $78.68 | $80.06 | $80.06 | 245,912 |
| 2023-09-12 | $78.36 | $79.17 | $78.35 | $78.76 | $78.76 | 143,977 |
| 2023-09-11 | $79.07 | $79.54 | $78.45 | $78.60 | $78.60 | 191,084 |
| 2023-09-08 | $79.10 | $79.15 | $78.31 | $78.71 | $78.71 | 346,799 |
| 2023-09-07 | $79.74 | $79.74 | $78.48 | $78.95 | $78.95 | 191,968 |
| 2023-09-06 | $79.28 | $80.24 | $79.04 | $79.58 | $79.58 | 202,580 |
| 2023-09-05 | $79.94 | $79.94 | $77.97 | $79.00 | $79.00 | 230,546 |
| 2023-09-01 | $81.39 | $81.77 | $80.56 | $80.83 | $80.83 | 152,588 |
| 2023-08-31 | $80.64 | $81.54 | $80.19 | $80.82 | $80.82 | 230,550 |
| 2023-08-30 | $80.60 | $81.25 | $80.26 | $80.61 | $80.61 | 216,211 |
| 2023-08-29 | $81.20 | $81.40 | $79.94 | $80.35 | $80.35 | 176,377 |
| 2023-08-28 | $80.93 | $82.14 | $80.93 | $81.35 | $81.35 | 136,438 |
| 2023-08-25 | $81.08 | $81.39 | $80.44 | $80.76 | $80.76 | 117,509 |
| 2023-08-24 | $80.84 | $81.53 | $80.18 | $80.67 | $80.67 | 180,602 |
| 2023-08-23 | $80.68 | $81.31 | $79.97 | $81.04 | $81.04 | 170,870 |
| 2023-08-22 | $80.64 | $80.84 | $79.26 | $80.43 | $80.43 | 185,084 |
| 2023-08-21 | $79.31 | $80.72 | $79.31 | $80.17 | $80.17 | 212,663 |
| 2023-08-18 | $78.49 | $80.45 | $78.49 | $79.61 | $79.61 | 442,691 |
| 2023-08-17 | $79.71 | $80.24 | $78.30 | $78.34 | $78.34 | 264,865 |
| 2023-08-16 | $80.76 | $81.39 | $79.38 | $79.75 | $79.75 | 222,323 |
| 2023-08-15 | $82.09 | $82.35 | $80.71 | $80.89 | $80.89 | 187,793 |
| 2023-08-14 | $79.43 | $82.52 | $78.75 | $82.44 | $82.44 | 514,460 |
| 2023-08-11 | $79.81 | $80.25 | $79.31 | $79.96 | $79.69 | 285,134 |
| 2023-08-10 | $80.06 | $81.31 | $79.27 | $79.97 | $79.70 | 167,340 |
| 2023-08-09 | $79.77 | $80.83 | $79.38 | $79.94 | $79.67 | 204,110 |
| 2023-08-08 | $81.49 | $81.72 | $79.82 | $80.02 | $79.75 | 325,359 |
| 2023-08-07 | $81.43 | $82.61 | $80.32 | $82.22 | $81.94 | 301,728 |
| 2023-08-04 | $79.70 | $79.95 | $78.00 | $79.59 | $79.59 | 706,768 |
| 2023-08-03 | $82.23 | $82.23 | $76.61 | $79.58 | $79.58 | 1,079,234 |
| 2023-08-02 | $82.65 | $83.61 | $81.68 | $82.98 | $82.98 | 397,756 |
| 2023-08-01 | $83.66 | $84.12 | $83.11 | $83.65 | $83.65 | 210,734 |
| 2023-07-31 | $84.13 | $84.72 | $83.28 | $83.76 | $83.76 | 469,307 |
| 2023-07-28 | $83.60 | $84.22 | $83.18 | $84.17 | $84.17 | 218,571 |
| 2023-07-27 | $84.18 | $84.44 | $82.95 | $83.21 | $83.21 | 357,802 |
| 2023-07-26 | $85.80 | $85.80 | $82.95 | $83.85 | $83.85 | 495,564 |
| 2023-07-25 | $87.01 | $88.14 | $86.50 | $87.09 | $87.09 | 338,239 |
| 2023-07-24 | $89.69 | $89.69 | $87.47 | $87.57 | $87.57 | 228,482 |
| 2023-07-21 | $87.85 | $88.74 | $87.09 | $87.77 | $87.77 | 329,145 |
| 2023-07-20 | $87.12 | $87.52 | $86.65 | $87.30 | $87.30 | 168,889 |
| 2023-07-19 | $86.32 | $86.94 | $85.66 | $86.93 | $86.93 | 267,936 |
| 2023-07-18 | $87.31 | $87.85 | $86.34 | $86.55 | $86.55 | 441,449 |
| 2023-07-17 | $86.72 | $87.89 | $86.72 | $87.36 | $87.36 | 189,997 |
| 2023-07-14 | $86.59 | $86.98 | $86.41 | $86.72 | $86.72 | 172,261 |
| 2023-07-13 | $86.50 | $87.59 | $86.36 | $86.86 | $86.86 | 236,572 |
| 2023-07-12 | $88.20 | $88.20 | $86.44 | $86.50 | $86.50 | 278,227 |
| 2023-07-11 | $86.03 | $87.13 | $85.80 | $87.05 | $87.05 | 219,667 |
| 2023-07-10 | $84.25 | $86.59 | $83.55 | $85.90 | $85.90 | 226,115 |
| 2023-07-07 | $83.04 | $84.61 | $83.04 | $84.45 | $84.45 | 321,798 |
| 2023-07-06 | $83.17 | $83.25 | $82.42 | $83.11 | $83.11 | 242,858 |
| 2023-07-05 | $84.09 | $84.56 | $83.22 | $83.58 | $83.58 | 286,601 |
| 2023-07-03 | $83.82 | $84.87 | $83.72 | $84.84 | $84.84 | 119,390 |
| 2023-06-30 | $84.59 | $84.98 | $83.91 | $84.51 | $84.51 | 394,051 |
| 2023-06-29 | $82.88 | $84.65 | $82.88 | $84.15 | $84.15 | 499,420 |
| 2023-06-28 | $83.79 | $83.79 | $82.47 | $82.89 | $82.89 | 313,096 |
| 2023-06-27 | $83.21 | $84.52 | $83.04 | $83.73 | $83.73 | 223,680 |
| 2023-06-26 | $83.54 | $84.24 | $82.83 | $82.89 | $82.89 | 194,975 |
| 2023-06-23 | $84.76 | $85.31 | $83.50 | $83.54 | $83.54 | 509,544 |
| 2023-06-22 | $85.70 | $85.93 | $85.20 | $85.71 | $85.71 | 153,565 |
| 2023-06-21 | $85.15 | $86.73 | $84.71 | $85.79 | $85.79 | 199,431 |
| 2023-06-20 | $85.64 | $85.83 | $85.11 | $85.41 | $85.41 | 175,819 |
| 2023-06-16 | $85.82 | $85.82 | $84.70 | $85.69 | $85.69 | 543,155 |
| 2023-06-15 | $84.81 | $85.11 | $83.99 | $85.11 | $85.11 | 299,721 |
| 2023-06-14 | $85.67 | $86.39 | $84.39 | $84.89 | $84.89 | 341,264 |
| 2023-06-13 | $85.22 | $86.07 | $85.01 | $85.65 | $85.65 | 225,240 |
| 2023-06-12 | $84.31 | $85.56 | $84.14 | $85.21 | $85.21 | 227,260 |
| 2023-06-09 | $84.15 | $84.40 | $83.73 | $84.31 | $84.31 | 159,136 |
| 2023-06-08 | $84.03 | $84.61 | $83.09 | $84.43 | $84.43 | 198,164 |
| 2023-06-07 | $82.81 | $84.46 | $82.45 | $84.27 | $84.27 | 299,334 |
| 2023-06-06 | $81.37 | $82.83 | $81.37 | $82.64 | $82.64 | 243,609 |
| 2023-06-05 | $82.25 | $82.70 | $81.17 | $81.22 | $81.22 | 221,478 |
| 2023-06-02 | $82.17 | $83.54 | $81.73 | $83.26 | $83.26 | 345,507 |
| 2023-06-01 | $81.00 | $82.20 | $80.81 | $81.66 | $81.66 | 366,437 |
| 2023-05-31 | $80.43 | $81.29 | $79.85 | $80.96 | $80.96 | 1,048,278 |
| 2023-05-30 | $80.31 | $81.22 | $79.53 | $80.40 | $80.40 | 529,775 |
| 2023-05-26 | $80.24 | $81.04 | $79.88 | $80.33 | $80.33 | 396,031 |
| 2023-05-25 | $80.56 | $80.56 | $79.02 | $79.70 | $79.70 | 240,261 |
| 2023-05-24 | $80.70 | $80.83 | $79.86 | $80.37 | $80.37 | 209,069 |
| 2023-05-23 | $81.29 | $81.75 | $80.24 | $80.77 | $80.77 | 287,850 |
| 2023-05-22 | $81.69 | $82.14 | $81.25 | $81.75 | $81.75 | 363,914 |
| 2023-05-19 | $82.76 | $82.76 | $80.98 | $81.70 | $81.70 | 283,915 |
| 2023-05-18 | $81.07 | $82.52 | $81.00 | $82.45 | $82.45 | 327,656 |
| 2023-05-17 | $80.01 | $81.77 | $79.08 | $81.23 | $81.23 | 486,381 |
| 2023-05-16 | $79.39 | $80.03 | $79.09 | $79.50 | $79.50 | 305,312 |
| 2023-05-15 | $79.53 | $80.03 | $79.04 | $79.58 | $79.58 | 268,260 |
| 2023-05-12 | $78.84 | $79.66 | $78.84 | $79.50 | $79.50 | 173,538 |
| 2023-05-11 | $79.35 | $79.52 | $78.44 | $79.20 | $78.92 | 253,565 |
| 2023-05-10 | $80.15 | $80.43 | $79.24 | $80.05 | $79.77 | 267,401 |
| 2023-05-09 | $79.39 | $80.11 | $78.79 | $79.46 | $79.18 | 294,420 |
| 2023-05-08 | $80.06 | $80.47 | $79.01 | $79.45 | $79.17 | 325,290 |
| 2023-05-05 | $79.03 | $80.60 | $78.18 | $80.50 | $80.50 | 475,982 |
| 2023-05-04 | $79.26 | $80.20 | $77.34 | $78.03 | $78.03 | 672,859 |
| 2023-05-03 | $82.98 | $84.20 | $82.13 | $82.21 | $82.21 | 453,211 |
| 2023-05-02 | $83.88 | $83.88 | $81.58 | $82.75 | $82.75 | 400,104 |
| 2023-05-01 | $83.53 | $84.57 | $83.53 | $84.22 | $84.22 | 163,873 |
| 2023-04-28 | $82.79 | $84.13 | $82.79 | $83.65 | $83.65 | 306,137 |
| 2023-04-27 | $81.51 | $83.17 | $81.13 | $83.00 | $83.00 | 304,773 |
| 2023-04-26 | $80.82 | $81.53 | $80.64 | $81.25 | $81.25 | 308,193 |
| 2023-04-25 | $81.70 | $82.37 | $81.19 | $81.70 | $81.70 | 416,947 |
| 2023-04-24 | $82.26 | $82.62 | $81.91 | $82.45 | $82.45 | 153,726 |
| 2023-04-21 | $82.47 | $82.47 | $81.58 | $82.41 | $82.41 | 265,723 |
| 2023-04-20 | $81.66 | $82.27 | $81.42 | $82.07 | $82.07 | 345,085 |
| 2023-04-19 | $82.75 | $82.75 | $81.75 | $81.95 | $81.95 | 300,752 |
| 2023-04-18 | $83.94 | $84.22 | $82.45 | $82.77 | $82.77 | 304,186 |
| 2023-04-17 | $83.84 | $84.03 | $83.15 | $84.02 | $84.02 | 240,442 |
| 2023-04-14 | $84.00 | $84.76 | $82.99 | $83.65 | $83.65 | 275,757 |
| 2023-04-13 | $82.70 | $84.33 | $82.08 | $84.20 | $84.20 | 303,415 |
| 2023-04-12 | $81.58 | $83.56 | $81.03 | $82.64 | $82.64 | 774,339 |
| 2023-04-11 | $81.60 | $82.24 | $81.34 | $81.60 | $81.60 | 513,467 |
| 2023-04-10 | $80.02 | $81.49 | $80.02 | $81.44 | $81.44 | 258,406 |
| 2023-04-06 | $79.50 | $80.67 | $78.96 | $80.24 | $80.24 | 239,767 |
| 2023-04-05 | $79.30 | $79.85 | $78.70 | $79.25 | $79.25 | 253,640 |
| 2023-04-04 | $79.65 | $79.79 | $78.73 | $79.65 | $79.65 | 394,091 |
| 2023-04-03 | $78.20 | $79.89 | $78.20 | $79.85 | $79.85 | 398,697 |
| 2023-03-31 | $77.69 | $78.86 | $77.22 | $78.70 | $78.70 | 328,422 |
| 2023-03-30 | $77.62 | $78.08 | $76.86 | $77.20 | $77.20 | 299,080 |
| 2023-03-29 | $77.76 | $77.76 | $76.40 | $77.15 | $77.15 | 419,700 |
| 2023-03-28 | $76.83 | $77.40 | $76.64 | $77.25 | $77.25 | 451,517 |
| 2023-03-27 | $75.87 | $77.05 | $75.24 | $76.95 | $76.95 | 441,908 |
| 2023-03-24 | $73.71 | $75.66 | $73.27 | $75.08 | $75.08 | 418,530 |
| 2023-03-23 | $74.92 | $75.62 | $73.31 | $74.25 | $74.25 | 332,532 |
| 2023-03-22 | $76.41 | $76.81 | $74.67 | $74.85 | $74.85 | 474,067 |
| 2023-03-21 | $77.71 | $77.71 | $75.75 | $76.53 | $76.53 | 405,130 |
| 2023-03-20 | $74.58 | $76.94 | $74.55 | $76.67 | $76.67 | 352,220 |
| 2023-03-17 | $74.99 | $75.50 | $73.40 | $74.03 | $74.03 | 694,148 |
| 2023-03-16 | $73.99 | $76.05 | $73.69 | $75.15 | $75.15 | 409,952 |
| 2023-03-15 | $74.56 | $75.10 | $73.39 | $74.68 | $74.68 | 455,249 |
| 2023-03-14 | $76.87 | $76.93 | $75.25 | $76.00 | $76.00 | 451,838 |
| 2023-03-13 | $75.70 | $77.02 | $74.76 | $75.18 | $75.18 | 475,456 |
| 2023-03-10 | $77.85 | $78.06 | $76.35 | $76.70 | $76.70 | 363,684 |
| 2023-03-09 | $79.70 | $80.04 | $77.84 | $78.02 | $78.02 | 518,067 |
| 2023-03-08 | $80.57 | $80.82 | $79.05 | $79.39 | $79.39 | 269,098 |
| 2023-03-07 | $82.25 | $83.02 | $80.06 | $80.54 | $80.54 | 271,228 |
| 2023-03-06 | $82.56 | $83.19 | $81.98 | $82.27 | $82.27 | 189,353 |
| 2023-03-03 | $82.49 | $82.61 | $81.59 | $82.58 | $82.58 | 213,797 |
| 2023-03-02 | $81.57 | $82.31 | $81.35 | $82.31 | $82.31 | 234,016 |
| 2023-03-01 | $81.95 | $82.47 | $81.30 | $81.99 | $81.99 | 469,504 |
| 2023-02-28 | $81.94 | $82.34 | $81.37 | $82.08 | $82.08 | 437,074 |
| 2023-02-27 | $83.22 | $83.22 | $81.97 | $82.23 | $82.23 | 184,658 |
| 2023-02-24 | $81.95 | $82.90 | $81.37 | $82.83 | $82.83 | 337,189 |
| 2023-02-23 | $83.26 | $83.37 | $82.09 | $82.51 | $82.51 | 490,824 |
| 2023-02-22 | $83.35 | $83.80 | $82.56 | $83.04 | $83.04 | 319,418 |
| 2023-02-21 | $83.75 | $83.98 | $82.91 | $83.27 | $83.27 | 429,133 |
| 2023-02-17 | $84.48 | $84.59 | $83.20 | $84.00 | $84.00 | 611,701 |
| 2023-02-16 | $83.22 | $84.81 | $83.18 | $84.33 | $84.33 | 364,064 |
| 2023-02-15 | $82.53 | $83.98 | $82.03 | $83.87 | $83.87 | 238,001 |
| 2023-02-14 | $83.68 | $84.18 | $82.76 | $83.08 | $83.08 | 249,943 |
| 2023-02-13 | $84.11 | $84.96 | $83.51 | $84.20 | $83.92 | 281,243 |
| 2023-02-10 | $82.31 | $84.08 | $81.76 | $83.95 | $83.67 | 475,811 |
| 2023-02-09 | $80.00 | $85.25 | $78.30 | $82.61 | $82.33 | 1,043,339 |
| 2023-02-08 | $74.95 | $76.24 | $74.85 | $75.58 | $75.33 | 882,493 |
| 2023-02-07 | $74.54 | $75.97 | $73.96 | $75.72 | $75.47 | 295,475 |
| 2023-02-06 | $74.73 | $75.32 | $74.42 | $75.12 | $74.87 | 311,273 |
| 2023-02-03 | $74.71 | $75.26 | $74.01 | $74.86 | $74.86 | 248,501 |
| 2023-02-02 | $76.00 | $76.40 | $74.28 | $75.35 | $75.35 | 394,773 |
| 2023-02-01 | $74.91 | $76.09 | $74.32 | $75.75 | $75.75 | 629,701 |
| 2023-01-31 | $72.02 | $74.89 | $71.65 | $74.85 | $74.85 | 633,751 |
| 2023-01-30 | $70.86 | $72.25 | $70.86 | $71.88 | $71.88 | 250,580 |
| 2023-01-27 | $71.71 | $72.07 | $71.09 | $71.31 | $71.31 | 224,527 |
| 2023-01-26 | $72.01 | $72.45 | $71.31 | $71.94 | $71.94 | 321,157 |
| 2023-01-25 | $71.15 | $71.98 | $71.01 | $71.54 | $71.54 | 293,341 |
| 2023-01-24 | $72.50 | $72.76 | $71.66 | $71.79 | $71.79 | 223,415 |
| 2023-01-23 | $72.19 | $73.07 | $71.65 | $72.62 | $72.62 | 346,353 |
| 2023-01-20 | $72.40 | $72.94 | $71.22 | $72.38 | $72.38 | 323,914 |
| 2023-01-19 | $73.32 | $73.53 | $72.01 | $72.03 | $72.03 | 280,223 |
| 2023-01-18 | $73.25 | $73.71 | $72.87 | $73.37 | $73.37 | 469,129 |
| 2023-01-17 | $73.26 | $73.71 | $72.90 | $73.07 | $73.07 | 171,762 |
| 2023-01-13 | $73.00 | $73.62 | $72.99 | $73.36 | $73.36 | 205,393 |
| 2023-01-12 | $73.83 | $73.85 | $72.82 | $73.51 | $73.51 | 275,649 |
| 2023-01-11 | $73.35 | $73.46 | $72.27 | $73.25 | $73.25 | 543,445 |
| 2023-01-10 | $72.77 | $73.72 | $72.38 | $73.20 | $73.20 | 336,449 |
| 2023-01-09 | $73.79 | $74.16 | $72.38 | $73.00 | $73.00 | 564,966 |
| 2023-01-06 | $73.21 | $74.18 | $72.21 | $73.56 | $73.56 | 427,301 |
| 2023-01-05 | $73.22 | $73.22 | $71.96 | $72.56 | $72.56 | 264,558 |
| 2023-01-04 | $74.68 | $74.85 | $73.05 | $73.28 | $73.28 | 278,953 |
| 2023-01-03 | $73.94 | $74.85 | $72.42 | $73.93 | $73.93 | 315,263 |
| 2022-12-30 | $72.74 | $73.55 | $72.51 | $73.33 | $73.33 | 222,043 |
| 2022-12-29 | $72.34 | $73.60 | $71.82 | $73.34 | $73.34 | 1,658,756 |
| 2022-12-28 | $73.62 | $74.24 | $71.64 | $71.67 | $71.67 | 615,538 |
| 2022-12-27 | $73.73 | $74.73 | $73.73 | $74.44 | $74.44 | 281,504 |
| 2022-12-23 | $72.86 | $73.70 | $72.54 | $73.62 | $73.62 | 346,049 |
| 2022-12-22 | $72.38 | $73.14 | $71.82 | $73.06 | $73.06 | 368,698 |
| 2022-12-21 | $71.60 | $72.93 | $71.38 | $72.91 | $72.91 | 355,887 |
| 2022-12-20 | $71.43 | $72.16 | $71.18 | $71.30 | $71.30 | 271,212 |
| 2022-12-19 | $71.55 | $72.36 | $70.99 | $71.60 | $71.60 | 265,837 |
| 2022-12-16 | $71.28 | $72.48 | $71.09 | $71.53 | $71.53 | 1,633,708 |
| 2022-12-15 | $72.03 | $72.03 | $71.03 | $71.50 | $71.50 | 323,779 |
| 2022-12-14 | $72.03 | $73.85 | $72.00 | $72.90 | $72.90 | 292,816 |
| 2022-12-13 | $73.54 | $73.79 | $71.97 | $72.55 | $72.55 | 388,879 |
| 2022-12-12 | $71.34 | $71.87 | $70.79 | $71.74 | $71.74 | 271,696 |
| 2022-12-09 | $70.98 | $71.88 | $70.74 | $71.31 | $71.31 | 268,284 |
| 2022-12-08 | $70.95 | $71.87 | $70.22 | $71.22 | $71.22 | 327,726 |
| 2022-12-07 | $71.44 | $71.92 | $69.10 | $69.61 | $69.61 | 292,892 |
| 2022-12-06 | $72.48 | $72.66 | $70.76 | $71.52 | $71.52 | 401,676 |
| 2022-12-05 | $72.54 | $72.82 | $71.53 | $72.72 | $72.72 | 326,863 |
| 2022-12-02 | $71.79 | $73.30 | $71.79 | $73.14 | $73.14 | 314,837 |
| 2022-12-01 | $70.81 | $72.95 | $70.37 | $72.73 | $72.73 | 330,314 |
| 2022-11-30 | $68.10 | $70.34 | $67.73 | $70.30 | $70.30 | 381,547 |
| 2022-11-29 | $67.95 | $68.57 | $67.84 | $68.38 | $68.38 | 223,006 |
| 2022-11-28 | $69.19 | $69.57 | $67.96 | $68.07 | $68.07 | 358,145 |
| 2022-11-25 | $69.80 | $70.11 | $68.81 | $69.78 | $69.78 | 199,841 |
| 2022-11-23 | $69.99 | $71.27 | $69.27 | $70.15 | $70.15 | 764,093 |
| 2022-11-22 | $65.94 | $70.85 | $63.61 | $70.34 | $70.34 | 1,033,862 |
| 2022-11-21 | $61.37 | $61.89 | $59.73 | $60.54 | $60.54 | 436,108 |
| 2022-11-18 | $62.76 | $62.76 | $61.07 | $61.30 | $61.30 | 382,591 |
| 2022-11-17 | $61.79 | $62.01 | $61.07 | $61.83 | $61.83 | 316,867 |
| 2022-11-16 | $62.48 | $62.61 | $61.45 | $62.22 | $62.22 | 259,406 |
| 2022-11-15 | $63.10 | $63.83 | $62.37 | $62.45 | $62.45 | 425,596 |
| 2022-11-14 | $62.03 | $62.95 | $61.72 | $62.36 | $62.36 | 358,763 |
| 2022-11-11 | $62.63 | $63.12 | $62.28 | $62.62 | $62.62 | 267,896 |
| 2022-11-10 | $61.47 | $62.69 | $61.23 | $62.55 | $62.55 | 369,684 |
| 2022-11-09 | $58.61 | $59.95 | $58.48 | $59.35 | $59.35 | 296,863 |
| 2022-11-08 | $59.25 | $59.78 | $58.69 | $59.30 | $59.30 | 333,376 |
| 2022-11-07 | $58.08 | $59.52 | $57.81 | $59.32 | $59.32 | 250,256 |
| 2022-11-04 | $58.90 | $59.12 | $56.92 | $57.82 | $57.82 | 260,639 |
| 2022-11-03 | $59.13 | $59.25 | $58.13 | $58.21 | $58.21 | 365,827 |
| 2022-11-02 | $60.92 | $62.11 | $59.82 | $59.91 | $59.91 | 320,179 |
| 2022-11-01 | $62.07 | $62.07 | $60.88 | $61.12 | $61.12 | 255,044 |
| 2022-10-31 | $61.93 | $62.35 | $61.27 | $61.67 | $61.67 | 405,282 |
| 2022-10-28 | $59.76 | $62.31 | $59.54 | $62.29 | $62.29 | 292,047 |
| 2022-10-27 | $58.68 | $59.80 | $58.68 | $59.47 | $59.47 | 294,470 |
| 2022-10-26 | $57.82 | $58.99 | $57.57 | $58.55 | $58.55 | 282,909 |
| 2022-10-25 | $56.57 | $58.07 | $56.57 | $57.71 | $57.71 | 340,058 |
| 2022-10-24 | $57.92 | $58.01 | $56.65 | $56.69 | $56.69 | 348,954 |
| 2022-10-21 | $56.32 | $57.70 | $55.30 | $57.43 | $57.43 | 432,359 |
| 2022-10-20 | $57.27 | $57.27 | $56.04 | $56.18 | $56.18 | 282,734 |
| 2022-10-19 | $57.80 | $57.85 | $56.22 | $56.87 | $56.87 | 298,033 |
| 2022-10-18 | $58.73 | $58.88 | $57.68 | $58.29 | $58.29 | 347,757 |
| 2022-10-17 | $56.89 | $57.96 | $56.45 | $57.76 | $57.76 | 349,278 |
| 2022-10-14 | $57.30 | $57.63 | $55.95 | $56.01 | $56.01 | 396,606 |
| 2022-10-13 | $54.80 | $57.44 | $54.46 | $56.87 | $56.87 | 348,508 |
| 2022-10-12 | $57.53 | $57.53 | $55.75 | $55.79 | $55.79 | 321,865 |
| 2022-10-11 | $57.72 | $57.72 | $56.12 | $57.21 | $57.21 | 621,596 |
| 2022-10-10 | $57.16 | $58.04 | $56.82 | $57.68 | $57.68 | 269,497 |
| 2022-10-07 | $58.09 | $58.09 | $56.64 | $56.81 | $56.81 | 346,168 |
| 2022-10-06 | $58.66 | $59.00 | $58.05 | $58.50 | $58.50 | 280,306 |
| 2022-10-05 | $59.28 | $59.61 | $58.80 | $59.01 | $59.01 | 425,159 |
| 2022-10-04 | $59.07 | $60.43 | $59.07 | $59.91 | $59.91 | 389,364 |
| 2022-10-03 | $58.15 | $59.16 | $57.52 | $58.63 | $58.63 | 385,774 |
| 2022-09-30 | $58.27 | $58.75 | $57.82 | $57.87 | $57.87 | 473,756 |
| 2022-09-29 | $57.57 | $58.13 | $57.31 | $58.05 | $58.05 | 331,819 |
| 2022-09-28 | $57.69 | $58.69 | $57.17 | $58.32 | $58.32 | 449,566 |
| 2022-09-27 | $57.75 | $58.75 | $57.35 | $57.68 | $57.68 | 433,939 |
| 2022-09-26 | $58.66 | $59.07 | $57.19 | $57.43 | $57.43 | 402,159 |
| 2022-09-23 | $57.72 | $58.74 | $57.64 | $58.71 | $58.71 | 469,747 |
| 2022-09-22 | $58.46 | $58.66 | $57.54 | $58.24 | $58.24 | 348,672 |
| 2022-09-21 | $59.32 | $59.92 | $58.62 | $58.63 | $58.63 | 332,258 |
| 2022-09-20 | $58.20 | $58.95 | $57.50 | $58.91 | $58.91 | 514,015 |
| 2022-09-19 | $59.42 | $59.94 | $58.44 | $58.73 | $58.73 | 587,856 |
| 2022-09-16 | $59.59 | $59.91 | $58.97 | $59.79 | $59.79 | 891,386 |
| 2022-09-15 | $59.92 | $60.88 | $59.72 | $60.11 | $60.11 | 456,987 |
| 2022-09-14 | $60.15 | $60.41 | $59.36 | $60.12 | $60.12 | 487,554 |
| 2022-09-13 | $60.70 | $60.82 | $59.94 | $60.20 | $60.20 | 353,729 |
| 2022-09-12 | $61.36 | $61.98 | $61.36 | $61.86 | $61.86 | 249,498 |
| 2022-09-09 | $60.25 | $61.09 | $60.23 | $61.04 | $61.04 | 185,220 |
| 2022-09-08 | $60.13 | $60.62 | $59.84 | $60.19 | $60.19 | 231,302 |
| 2022-09-07 | $60.09 | $60.72 | $59.39 | $60.71 | $60.71 | 373,685 |
| 2022-09-06 | $60.94 | $60.94 | $59.76 | $59.97 | $59.97 | 391,524 |
| 2022-09-02 | $62.13 | $62.19 | $60.56 | $60.82 | $60.82 | 433,819 |
| 2022-09-01 | $59.99 | $61.45 | $59.95 | $61.29 | $61.29 | 435,964 |
| 2022-08-31 | $61.51 | $61.65 | $60.45 | $60.59 | $60.59 | 483,997 |
| 2022-08-30 | $61.88 | $61.96 | $60.95 | $61.25 | $61.25 | 366,391 |
| 2022-08-29 | $61.17 | $61.77 | $60.73 | $61.56 | $61.56 | 362,746 |
| 2022-08-26 | $62.50 | $62.79 | $61.53 | $61.66 | $61.66 | 284,204 |
| 2022-08-25 | $62.04 | $62.70 | $61.66 | $62.68 | $62.68 | 255,098 |
| 2022-08-24 | $62.45 | $62.84 | $61.80 | $61.94 | $61.94 | 354,018 |
| 2022-08-23 | $62.32 | $62.94 | $62.21 | $62.61 | $62.61 | 321,863 |
| 2022-08-22 | $63.16 | $63.16 | $62.28 | $62.55 | $62.55 | 344,709 |
| 2022-08-19 | $64.06 | $64.06 | $63.25 | $63.55 | $63.55 | 353,603 |
| 2022-08-18 | $64.12 | $64.47 | $63.76 | $64.23 | $64.23 | 184,918 |
| 2022-08-17 | $64.37 | $64.70 | $63.98 | $64.06 | $64.06 | 387,095 |
| 2022-08-16 | $64.37 | $65.08 | $64.14 | $64.98 | $64.98 | 344,068 |
| 2022-08-15 | $64.13 | $64.86 | $64.11 | $64.62 | $64.62 | 287,148 |
| 2022-08-12 | $64.41 | $64.84 | $64.22 | $64.44 | $64.44 | 322,521 |
| 2022-08-11 | $64.57 | $64.64 | $64.08 | $64.32 | $64.04 | 293,690 |
| 2022-08-10 | $65.49 | $65.80 | $63.94 | $64.09 | $63.81 | 253,283 |
| 2022-08-09 | $64.57 | $64.63 | $64.08 | $64.45 | $64.17 | 345,988 |
| 2022-08-08 | $64.65 | $65.01 | $63.95 | $64.37 | $64.09 | 539,584 |
| 2022-08-05 | $64.14 | $64.93 | $63.88 | $64.33 | $64.05 | 420,469 |
| 2022-08-04 | $65.85 | $66.58 | $62.02 | $64.76 | $64.48 | 530,045 |
| 2022-08-03 | $66.40 | $67.05 | $66.05 | $66.75 | $66.46 | 273,747 |
| 2022-08-02 | $66.83 | $67.14 | $65.92 | $66.49 | $66.20 | 189,684 |
| 2022-08-01 | $66.63 | $67.99 | $66.36 | $67.23 | $66.94 | 479,784 |
| 2022-07-29 | $67.14 | $67.34 | $66.66 | $66.85 | $66.56 | 267,538 |
| 2022-07-28 | $65.75 | $67.04 | $65.01 | $67.02 | $66.73 | 312,359 |
| 2022-07-27 | $65.11 | $65.64 | $64.53 | $65.41 | $65.13 | 474,201 |
| 2022-07-26 | $63.75 | $64.35 | $63.40 | $64.33 | $64.05 | 319,294 |
| 2022-07-25 | $64.89 | $64.89 | $63.87 | $64.07 | $63.79 | 176,622 |
| 2022-07-22 | $64.50 | $64.73 | $63.73 | $64.66 | $64.38 | 322,016 |
| 2022-07-21 | $63.87 | $64.35 | $63.46 | $64.24 | $63.96 | 417,275 |
| 2022-07-20 | $64.19 | $65.35 | $64.07 | $64.19 | $63.91 | 359,956 |
| 2022-07-19 | $62.44 | $64.56 | $62.44 | $64.35 | $64.07 | 340,563 |
| 2022-07-18 | $63.05 | $63.30 | $62.06 | $62.08 | $61.81 | 371,937 |
| 2022-07-15 | $62.78 | $63.06 | $62.25 | $62.87 | $62.60 | 484,448 |
| 2022-07-14 | $60.05 | $61.73 | $59.99 | $61.65 | $61.38 | 309,534 |
| 2022-07-13 | $60.98 | $61.43 | $60.57 | $61.08 | $60.82 | 288,225 |
| 2022-07-12 | $62.61 | $63.21 | $61.10 | $61.48 | $61.21 | 319,933 |
| 2022-07-11 | $62.49 | $63.25 | $62.27 | $62.51 | $62.24 | 210,144 |
| 2022-07-08 | $62.37 | $63.97 | $62.35 | $62.98 | $62.71 | 187,123 |
| 2022-07-07 | $63.45 | $64.17 | $62.66 | $62.77 | $62.50 | 171,986 |
| 2022-07-06 | $63.73 | $64.11 | $62.89 | $63.39 | $63.12 | 171,713 |
| 2022-07-05 | $63.14 | $63.71 | $61.89 | $63.65 | $63.37 | 276,755 |
| 2022-07-01 | $62.25 | $63.63 | $62.01 | $63.60 | $63.32 | 188,441 |
| 2022-06-30 | $61.60 | $62.81 | $61.19 | $62.51 | $62.24 | 290,788 |
| 2022-06-29 | $61.90 | $62.42 | $61.07 | $62.21 | $61.94 | 179,120 |
| 2022-06-28 | $63.96 | $64.23 | $61.68 | $61.73 | $61.46 | 210,816 |
| 2022-06-27 | $64.00 | $64.40 | $63.24 | $63.82 | $63.54 | 235,068 |
| 2022-06-24 | $61.89 | $63.60 | $61.89 | $63.40 | $63.13 | 641,062 |
| 2022-06-23 | $60.60 | $61.75 | $60.51 | $61.53 | $61.26 | 307,239 |
| 2022-06-22 | $59.97 | $60.78 | $59.89 | $60.69 | $60.43 | 444,890 |
| 2022-06-21 | $59.84 | $60.63 | $59.57 | $60.17 | $59.91 | 309,939 |
| 2022-06-17 | $59.54 | $60.09 | $58.81 | $59.28 | $59.02 | 718,341 |
| 2022-06-16 | $60.43 | $60.43 | $58.74 | $59.09 | $58.83 | 421,393 |
| 2022-06-15 | $58.53 | $61.28 | $58.52 | $60.58 | $60.32 | 594,330 |
| 2022-06-14 | $57.57 | $57.99 | $56.50 | $57.26 | $57.01 | 478,535 |
| 2022-06-13 | $59.14 | $59.48 | $57.54 | $57.71 | $57.46 | 367,955 |
| 2022-06-10 | $60.67 | $60.90 | $59.54 | $60.00 | $59.74 | 702,632 |
| 2022-06-09 | $62.50 | $62.50 | $61.47 | $61.48 | $61.21 | 315,846 |
| 2022-06-08 | $63.21 | $63.49 | $62.43 | $62.68 | $62.41 | 388,081 |
| 2022-06-07 | $63.30 | $64.05 | $62.79 | $63.47 | $63.20 | 267,154 |
| 2022-06-06 | $64.49 | $64.49 | $63.44 | $63.81 | $63.53 | 255,937 |
| 2022-06-03 | $64.28 | $64.30 | $63.56 | $63.78 | $63.50 | 234,529 |
| 2022-06-02 | $63.67 | $64.64 | $63.26 | $64.59 | $64.31 | 281,452 |
| 2022-06-01 | $65.25 | $65.25 | $63.55 | $63.57 | $63.29 | 300,771 |
| 2022-05-31 | $64.97 | $65.63 | $64.42 | $64.89 | $64.61 | 474,624 |
| 2022-05-27 | $64.86 | $65.70 | $64.58 | $65.64 | $65.36 | 219,980 |
| 2022-05-26 | $64.06 | $64.91 | $63.28 | $64.35 | $64.07 | 325,385 |
| 2022-05-25 | $64.48 | $65.17 | $63.51 | $63.54 | $63.27 | 676,396 |
| 2022-05-24 | $64.17 | $65.15 | $63.71 | $64.92 | $64.64 | 260,008 |
| 2022-05-23 | $64.81 | $64.84 | $63.64 | $64.56 | $64.28 | 350,413 |
| 2022-05-20 | $64.08 | $64.59 | $63.01 | $64.12 | $63.84 | 399,011 |
| 2022-05-19 | $64.20 | $64.54 | $63.23 | $63.61 | $63.33 | 281,906 |
| 2022-05-18 | $65.89 | $66.31 | $63.88 | $64.42 | $64.14 | 324,206 |
| 2022-05-17 | $65.42 | $66.62 | $64.85 | $66.47 | $66.18 | 305,118 |
| 2022-05-16 | $63.93 | $65.08 | $63.16 | $64.62 | $64.34 | 314,300 |
| 2022-05-13 | $64.84 | $65.31 | $63.69 | $64.38 | $64.10 | 321,635 |
| 2022-05-12 | $63.32 | $64.65 | $63.20 | $64.54 | $64.26 | 487,828 |
| 2022-05-11 | $65.42 | $66.08 | $63.97 | $64.15 | $63.60 | 354,594 |
| 2022-05-10 | $67.76 | $67.80 | $64.93 | $65.49 | $64.92 | 510,842 |
| 2022-05-09 | $66.66 | $68.22 | $66.66 | $67.59 | $67.01 | 509,595 |
| 2022-05-06 | $67.66 | $67.84 | $65.94 | $67.46 | $66.88 | 693,450 |
| 2022-05-05 | $71.08 | $71.51 | $66.78 | $68.52 | $67.93 | 779,103 |
| 2022-05-04 | $72.49 | $73.95 | $71.83 | $73.95 | $73.31 | 626,027 |
| 2022-05-03 | $72.88 | $73.66 | $72.47 | $72.61 | $71.98 | 359,570 |
| 2022-05-02 | $72.93 | $73.97 | $71.86 | $72.93 | $72.30 | 356,489 |
| 2022-04-29 | $74.51 | $74.69 | $72.65 | $72.88 | $72.25 | 362,701 |
| 2022-04-28 | $74.82 | $75.41 | $74.09 | $75.02 | $74.37 | 250,740 |
| 2022-04-27 | $74.63 | $75.35 | $73.98 | $74.13 | $73.49 | 291,470 |
| 2022-04-26 | $75.97 | $76.40 | $74.76 | $74.78 | $74.13 | 261,768 |
| 2022-04-25 | $75.92 | $76.72 | $74.72 | $76.58 | $75.92 | 355,598 |
| 2022-04-22 | $77.19 | $77.19 | $75.81 | $76.00 | $75.34 | 364,786 |
| 2022-04-21 | $77.18 | $77.98 | $76.94 | $77.36 | $76.69 | 310,636 |
| 2022-04-20 | $76.09 | $77.35 | $75.91 | $76.61 | $75.95 | 174,346 |
| 2022-04-19 | $74.65 | $75.91 | $74.65 | $75.56 | $74.91 | 165,974 |
| 2022-04-18 | $75.42 | $76.06 | $74.06 | $74.43 | $73.79 | 187,545 |
| 2022-04-14 | $76.43 | $76.66 | $75.44 | $75.50 | $74.85 | 234,644 |
| 2022-04-13 | $75.99 | $76.40 | $75.09 | $76.10 | $75.44 | 190,835 |
| 2022-04-12 | $76.17 | $76.78 | $75.95 | $76.05 | $75.39 | 286,296 |
| 2022-04-11 | $74.47 | $76.29 | $74.47 | $75.57 | $74.92 | 736,479 |
| 2022-04-08 | $74.40 | $75.63 | $74.40 | $74.96 | $74.31 | 357,421 |
| 2022-04-07 | $75.04 | $75.25 | $73.74 | $74.44 | $73.80 | 290,030 |
| 2022-04-06 | $75.79 | $76.27 | $74.95 | $74.97 | $74.32 | 493,841 |
| 2022-04-05 | $73.82 | $76.41 | $73.82 | $76.19 | $75.53 | 506,172 |
| 2022-04-04 | $74.20 | $74.89 | $73.90 | $74.24 | $73.60 | 413,222 |
| 2022-04-01 | $75.39 | $75.62 | $74.13 | $74.49 | $73.85 | 395,301 |
| 2022-03-31 | $76.57 | $77.27 | $74.95 | $74.95 | $74.30 | 316,660 |
| 2022-03-30 | $77.78 | $77.81 | $76.17 | $76.60 | $75.94 | 225,005 |
| 2022-03-29 | $75.84 | $77.73 | $75.61 | $77.62 | $76.95 | 297,524 |
| 2022-03-28 | $75.04 | $75.77 | $74.44 | $75.16 | $74.51 | 409,441 |
| 2022-03-25 | $74.25 | $75.41 | $73.81 | $75.37 | $74.72 | 316,170 |
| 2022-03-24 | $73.19 | $74.15 | $72.79 | $73.89 | $73.25 | 262,876 |
| 2022-03-23 | $74.28 | $75.16 | $72.87 | $73.06 | $72.43 | 554,825 |
| 2022-03-22 | $74.97 | $75.55 | $73.54 | $74.80 | $74.15 | 394,063 |
| 2022-03-21 | $74.57 | $75.36 | $74.02 | $74.72 | $74.08 | 299,625 |
| 2022-03-18 | $74.22 | $74.88 | $73.31 | $74.79 | $74.14 | 836,692 |
| 2022-03-17 | $74.94 | $75.77 | $74.32 | $75.13 | $74.48 | 282,008 |
| 2022-03-16 | $73.65 | $74.94 | $73.37 | $74.94 | $74.29 | 637,961 |
| 2022-03-15 | $74.01 | $74.24 | $72.49 | $73.40 | $72.77 | 498,439 |
| 2022-03-14 | $73.02 | $73.88 | $72.04 | $73.56 | $72.93 | 317,306 |
| 2022-03-11 | $74.81 | $74.81 | $72.94 | $73.02 | $72.39 | 319,473 |
| 2022-03-10 | $73.58 | $75.01 | $73.56 | $74.96 | $74.31 | 288,901 |
| 2022-03-09 | $75.80 | $75.80 | $74.56 | $74.74 | $74.10 | 305,662 |
| 2022-03-08 | $76.64 | $77.16 | $74.55 | $74.67 | $74.03 | 359,695 |
| 2022-03-07 | $78.61 | $78.61 | $76.68 | $76.75 | $76.09 | 305,317 |
| 2022-03-04 | $78.59 | $78.90 | $77.71 | $78.72 | $78.04 | 264,702 |
| 2022-03-03 | $79.57 | $79.71 | $78.80 | $79.29 | $78.61 | 181,576 |
| 2022-03-02 | $78.47 | $79.78 | $77.96 | $79.33 | $78.65 | 248,678 |
| 2022-03-01 | $78.37 | $79.13 | $77.39 | $78.11 | $77.44 | 352,528 |
| 2022-02-28 | $77.01 | $79.32 | $77.01 | $78.86 | $78.18 | 369,472 |
| 2022-02-25 | $76.44 | $78.23 | $76.44 | $78.18 | $77.51 | 239,735 |
| 2022-02-24 | $73.47 | $76.47 | $73.26 | $76.39 | $75.73 | 397,863 |
| 2022-02-23 | $76.76 | $76.77 | $74.48 | $74.52 | $73.88 | 412,915 |
| 2022-02-22 | $76.46 | $77.25 | $75.95 | $76.30 | $75.64 | 453,832 |
| 2022-02-18 | $77.15 | $77.84 | $76.18 | $76.49 | $75.83 | 567,024 |
| 2022-02-17 | $77.12 | $77.89 | $76.24 | $77.01 | $76.35 | 405,365 |
| 2022-02-16 | $76.72 | $77.75 | $75.99 | $77.50 | $76.83 | 407,592 |
| 2022-02-15 | $75.89 | $77.18 | $75.76 | $76.95 | $76.29 | 733,939 |
| 2022-02-14 | $74.99 | $76.04 | $74.65 | $75.78 | $75.13 | 448,280 |
| 2022-02-11 | $75.11 | $75.74 | $74.68 | $75.37 | $74.44 | 408,332 |
| 2022-02-10 | $75.07 | $76.13 | $74.61 | $74.98 | $74.06 | 466,879 |
| 2022-02-09 | $77.75 | $77.86 | $75.59 | $76.42 | $75.48 | 528,670 |
| 2022-02-08 | $74.74 | $77.15 | $74.19 | $76.82 | $75.88 | 657,432 |
| 2022-02-07 | $74.47 | $75.27 | $73.84 | $74.88 | $73.96 | 556,224 |
| 2022-02-04 | $75.17 | $75.91 | $74.98 | $75.00 | $74.08 | 482,799 |
| 2022-02-03 | $77.00 | $77.28 | $74.57 | $76.00 | $75.07 | 699,632 |
| 2022-02-02 | $77.26 | $78.97 | $77.09 | $78.13 | $77.17 | 614,580 |
| 2022-02-01 | $77.36 | $77.83 | $76.74 | $77.75 | $76.80 | 478,316 |
| 2022-01-31 | $76.53 | $77.84 | $76.46 | $77.32 | $76.37 | 586,152 |
| 2022-01-28 | $75.21 | $77.27 | $74.89 | $77.27 | $76.32 | 518,760 |
| 2022-01-27 | $76.05 | $76.85 | $74.96 | $75.26 | $74.34 | 461,324 |
| 2022-01-26 | $77.13 | $78.07 | $74.25 | $75.45 | $74.52 | 550,966 |
| 2022-01-25 | $77.71 | $78.21 | $75.12 | $77.06 | $76.11 | 977,938 |
| 2022-01-24 | $75.84 | $78.71 | $75.84 | $78.56 | $77.60 | 435,760 |
| 2022-01-21 | $77.41 | $78.13 | $76.62 | $76.89 | $75.95 | 496,880 |
| 2022-01-20 | $77.12 | $78.34 | $76.81 | $77.21 | $76.26 | 515,401 |
| 2022-01-19 | $77.91 | $78.60 | $76.40 | $76.62 | $75.68 | 502,042 |
| 2022-01-18 | $76.90 | $78.05 | $76.39 | $77.71 | $76.76 | 512,051 |
| 2022-01-14 | $76.20 | $77.15 | $75.84 | $77.15 | $76.20 | 327,520 |
| 2022-01-13 | $77.49 | $78.27 | $76.56 | $76.73 | $75.79 | 183,319 |
| 2022-01-12 | $78.00 | $78.56 | $76.60 | $77.15 | $76.20 | 219,775 |
| 2022-01-11 | $78.77 | $78.82 | $76.92 | $77.98 | $77.02 | 273,433 |
| 2022-01-10 | $76.88 | $78.82 | $76.20 | $78.82 | $77.85 | 354,027 |
| 2022-01-07 | $78.36 | $78.82 | $77.31 | $77.47 | $76.52 | 291,640 |
| 2022-01-06 | $78.56 | $79.35 | $78.01 | $78.28 | $77.32 | 231,969 |
| 2022-01-05 | $81.32 | $81.76 | $78.76 | $78.89 | $77.92 | 354,268 |
| 2022-01-04 | $80.52 | $81.76 | $80.52 | $81.23 | $80.23 | 221,631 |
| 2022-01-03 | $80.08 | $80.78 | $78.82 | $80.52 | $79.53 | 294,293 |
| 2021-12-31 | $79.87 | $80.14 | $78.20 | $79.67 | $78.69 | 218,999 |
| 2021-12-30 | $80.85 | $81.22 | $79.97 | $80.15 | $79.17 | 266,761 |
| 2021-12-29 | $79.60 | $81.03 | $79.26 | $80.73 | $79.74 | 312,747 |
| 2021-12-28 | $78.55 | $80.20 | $78.55 | $79.85 | $78.87 | 342,247 |
| 2021-12-27 | $78.20 | $78.86 | $77.41 | $78.86 | $77.89 | 173,707 |
| 2021-12-23 | $78.68 | $78.68 | $77.77 | $78.11 | $77.15 | 387,974 |
| 2021-12-22 | $76.15 | $78.47 | $76.15 | $78.42 | $77.46 | 341,371 |
| 2021-12-21 | $75.60 | $77.29 | $75.41 | $77.09 | $76.14 | 320,871 |
| 2021-12-20 | $75.81 | $75.81 | $74.38 | $75.08 | $74.16 | 489,699 |
| 2021-12-17 | $75.51 | $77.75 | $75.24 | $76.83 | $75.89 | 878,658 |
| 2021-12-16 | $77.17 | $77.62 | $75.86 | $76.25 | $75.31 | 341,191 |
| 2021-12-15 | $76.07 | $77.01 | $75.11 | $76.46 | $75.52 | 545,236 |
| 2021-12-14 | $76.25 | $78.30 | $75.89 | $76.02 | $75.09 | 506,594 |
| 2021-12-13 | $76.49 | $77.63 | $76.31 | $76.43 | $75.49 | 413,810 |
| 2021-12-10 | $77.81 | $78.25 | $76.14 | $77.06 | $76.11 | 471,757 |
| 2021-12-09 | $78.59 | $79.02 | $77.58 | $77.59 | $76.64 | 352,579 |
| 2021-12-08 | $78.84 | $79.49 | $78.57 | $79.21 | $78.24 | 258,629 |
| 2021-12-07 | $79.99 | $80.44 | $78.62 | $78.89 | $77.92 | 249,619 |
| 2021-12-06 | $79.40 | $80.68 | $78.72 | $79.46 | $78.48 | 495,015 |
| 2021-12-03 | $78.00 | $78.59 | $77.45 | $78.38 | $77.42 | 293,227 |
| 2021-12-02 | $74.87 | $78.14 | $74.87 | $77.64 | $76.69 | 401,556 |
| 2021-12-01 | $76.80 | $77.29 | $74.53 | $74.55 | $73.63 | 474,855 |
| 2021-11-30 | $77.23 | $77.83 | $75.19 | $75.45 | $74.52 | 522,693 |
| 2021-11-29 | $78.20 | $79.22 | $77.44 | $77.57 | $76.62 | 467,246 |
| 2021-11-26 | $79.41 | $79.75 | $77.04 | $77.22 | $76.27 | 308,560 |
| 2021-11-24 | $80.31 | $81.98 | $79.97 | $80.72 | $79.73 | 252,763 |
| 2021-11-23 | $81.47 | $81.84 | $79.82 | $80.75 | $79.76 | 393,325 |
| 2021-11-22 | $81.30 | $82.61 | $81.14 | $81.52 | $80.52 | 377,763 |
| 2021-11-19 | $79.03 | $81.98 | $79.03 | $81.30 | $80.30 | 514,808 |
| 2021-11-18 | $85.02 | $86.00 | $78.01 | $79.66 | $78.68 | 555,294 |
| 2021-11-17 | $84.24 | $84.41 | $82.85 | $83.69 | $82.66 | 292,475 |
| 2021-11-16 | $83.35 | $85.48 | $83.30 | $84.80 | $83.76 | 350,605 |
| 2021-11-15 | $85.26 | $85.26 | $83.04 | $83.29 | $82.27 | 264,881 |
| 2021-11-12 | $85.69 | $86.20 | $84.69 | $84.71 | $83.67 | 174,196 |
| 2021-11-11 | $86.09 | $86.20 | $85.15 | $85.99 | $84.65 | 165,718 |
| 2021-11-10 | $85.97 | $86.28 | $85.23 | $86.00 | $84.66 | 142,519 |
| 2021-11-09 | $85.51 | $86.75 | $84.88 | $85.78 | $84.45 | 111,450 |
| 2021-11-08 | $86.72 | $86.73 | $85.50 | $85.64 | $84.31 | 167,916 |
| 2021-11-05 | $85.39 | $86.38 | $84.95 | $86.27 | $84.93 | 276,679 |
| 2021-11-04 | $85.43 | $86.73 | $84.29 | $84.40 | $83.09 | 257,201 |
| 2021-11-03 | $84.74 | $86.03 | $83.88 | $85.27 | $83.95 | 325,239 |
| 2021-11-02 | $86.55 | $86.71 | $84.64 | $84.92 | $83.60 | 223,241 |
| 2021-11-01 | $84.98 | $86.77 | $84.98 | $86.49 | $85.15 | 229,651 |
| 2021-10-29 | $83.89 | $85.37 | $83.68 | $84.57 | $83.26 | 260,094 |
| 2021-10-28 | $83.38 | $83.98 | $82.83 | $83.78 | $82.48 | 218,410 |
| 2021-10-27 | $84.07 | $84.38 | $82.71 | $83.00 | $81.71 | 283,753 |
| 2021-10-26 | $84.38 | $85.64 | $83.20 | $84.49 | $83.18 | 394,351 |
| 2021-10-25 | $84.32 | $85.67 | $83.73 | $83.85 | $82.55 | 264,724 |
| 2021-10-22 | $85.06 | $85.21 | $83.95 | $84.21 | $82.90 | 314,435 |
| 2021-10-21 | $84.78 | $85.23 | $84.28 | $84.73 | $83.41 | 238,810 |
| 2021-10-20 | $85.10 | $85.63 | $84.40 | $84.94 | $83.62 | 207,861 |
| 2021-10-19 | $85.48 | $85.65 | $84.00 | $84.82 | $83.50 | 219,993 |
| 2021-10-18 | $85.87 | $86.30 | $84.83 | $84.96 | $83.64 | 180,751 |
| 2021-10-15 | $87.77 | $88.13 | $86.20 | $86.26 | $84.92 | 259,398 |
| 2021-10-14 | $85.83 | $86.96 | $85.72 | $86.94 | $85.59 | 234,773 |
| 2021-10-13 | $83.74 | $85.00 | $83.33 | $84.95 | $83.63 | 208,216 |
| 2021-10-12 | $83.32 | $84.10 | $83.03 | $83.72 | $82.42 | 148,818 |
| 2021-10-11 | $84.69 | $85.34 | $83.14 | $83.20 | $81.91 | 148,098 |
| 2021-10-08 | $84.93 | $86.13 | $84.64 | $84.99 | $83.67 | 122,691 |
| 2021-10-07 | $84.25 | $85.68 | $84.09 | $84.96 | $83.64 | 431,386 |
| 2021-10-06 | $83.68 | $84.27 | $82.49 | $84.01 | $82.71 | 239,132 |
| 2021-10-05 | $84.79 | $85.71 | $84.07 | $84.08 | $82.77 | 208,403 |
| 2021-10-04 | $84.90 | $85.63 | $84.12 | $84.88 | $83.56 | 315,388 |
| 2021-10-01 | $83.65 | $86.09 | $83.16 | $85.42 | $84.09 | 258,006 |
| 2021-09-30 | $85.20 | $85.67 | $83.20 | $83.20 | $81.91 | 495,587 |
| 2021-09-29 | $83.87 | $85.04 | $83.26 | $84.69 | $83.37 | 212,204 |
| 2021-09-28 | $85.11 | $85.11 | $83.44 | $83.56 | $82.26 | 218,853 |
| 2021-09-27 | $83.94 | $85.51 | $83.94 | $84.90 | $83.58 | 243,182 |
| 2021-09-24 | $83.15 | $84.30 | $82.90 | $84.08 | $82.77 | 220,228 |
| 2021-09-23 | $82.39 | $83.50 | $82.13 | $82.90 | $81.61 | 206,212 |
| 2021-09-22 | $82.13 | $83.33 | $81.22 | $82.09 | $80.82 | 270,301 |
| 2021-09-21 | $82.75 | $83.27 | $81.07 | $81.73 | $80.46 | 234,150 |
| 2021-09-20 | $82.37 | $83.42 | $81.12 | $82.34 | $81.06 | 253,491 |
| 2021-09-17 | $84.43 | $84.43 | $82.82 | $83.71 | $82.41 | 916,519 |
| 2021-09-16 | $84.20 | $84.20 | $82.88 | $83.87 | $82.57 | 384,185 |
| 2021-09-15 | $83.60 | $84.06 | $82.90 | $84.01 | $82.71 | 213,190 |
| 2021-09-14 | $84.75 | $84.82 | $83.47 | $83.72 | $82.42 | 334,471 |
| 2021-09-13 | $83.30 | $84.41 | $82.71 | $83.92 | $82.62 | 234,590 |
| 2021-09-10 | $84.64 | $85.48 | $82.71 | $83.03 | $81.74 | 229,884 |
| 2021-09-09 | $85.96 | $86.09 | $84.22 | $84.24 | $82.93 | 224,179 |
| 2021-09-08 | $86.22 | $86.61 | $85.63 | $86.16 | $84.82 | 222,284 |
| 2021-09-07 | $88.02 | $88.26 | $86.42 | $86.65 | $85.30 | 275,178 |
| 2021-09-03 | $87.50 | $88.51 | $87.47 | $87.75 | $86.39 | 230,647 |
| 2021-09-02 | $87.35 | $87.85 | $86.49 | $87.81 | $86.45 | 211,464 |
| 2021-09-01 | $87.45 | $87.60 | $86.25 | $87.24 | $85.89 | 234,035 |
| 2021-08-31 | $86.34 | $87.12 | $85.78 | $87.09 | $85.74 | 260,941 |
| 2021-08-30 | $86.63 | $86.65 | $85.82 | $86.10 | $84.76 | 196,064 |
| 2021-08-27 | $84.47 | $86.66 | $84.47 | $86.56 | $85.22 | 290,991 |
| 2021-08-26 | $85.16 | $85.72 | $83.39 | $84.60 | $83.29 | 288,728 |
| 2021-08-25 | $84.72 | $87.23 | $84.62 | $85.64 | $84.31 | 1,254,877 |
| 2021-08-24 | $86.97 | $87.94 | $85.18 | $85.24 | $83.92 | 530,896 |
| 2021-08-23 | $85.75 | $86.38 | $84.67 | $86.21 | $84.87 | 276,924 |
| 2021-08-20 | $84.03 | $86.17 | $84.03 | $85.37 | $84.04 | 303,327 |
| 2021-08-19 | $83.02 | $84.27 | $82.99 | $84.06 | $82.75 | 283,257 |
| 2021-08-18 | $86.10 | $86.52 | $83.46 | $83.59 | $82.29 | 297,276 |
| 2021-08-17 | $83.20 | $86.45 | $83.20 | $86.27 | $84.93 | 472,378 |
| 2021-08-16 | $82.23 | $84.09 | $81.96 | $83.80 | $82.50 | 392,771 |
| 2021-08-13 | $82.68 | $83.02 | $82.04 | $82.66 | $81.38 | 250,174 |
| 2021-08-12 | $81.55 | $82.16 | $80.76 | $81.94 | $80.67 | 250,018 |
| 2021-08-11 | $81.65 | $81.65 | $80.31 | $81.57 | $80.03 | 229,220 |
| 2021-08-10 | $81.06 | $81.96 | $80.00 | $81.53 | $79.99 | 278,546 |
| 2021-08-09 | $83.55 | $83.63 | $81.38 | $81.46 | $79.92 | 356,440 |
| 2021-08-06 | $84.75 | $85.47 | $83.91 | $83.99 | $82.40 | 317,405 |
| 2021-08-05 | $85.46 | $85.70 | $81.93 | $84.70 | $83.10 | 429,778 |
| 2021-08-04 | $87.11 | $87.55 | $85.96 | $86.14 | $84.51 | 231,049 |
| 2021-08-03 | $88.14 | $88.14 | $87.04 | $87.66 | $86.00 | 242,913 |
| 2021-08-02 | $89.61 | $89.78 | $87.92 | $88.06 | $86.40 | 171,768 |
| 2021-07-30 | $88.60 | $89.37 | $88.39 | $89.00 | $87.32 | 215,121 |
| 2021-07-29 | $88.89 | $89.59 | $88.56 | $88.82 | $87.14 | 136,852 |
| 2021-07-28 | $88.23 | $88.90 | $87.37 | $88.12 | $86.46 | 156,954 |
| 2021-07-27 | $88.37 | $88.60 | $86.96 | $87.88 | $86.22 | 227,570 |
| 2021-07-26 | $88.80 | $89.39 | $88.19 | $89.01 | $87.33 | 202,920 |
| 2021-07-23 | $87.71 | $88.61 | $86.68 | $88.61 | $86.94 | 144,857 |
| 2021-07-22 | $87.61 | $88.10 | $86.87 | $87.12 | $85.47 | 174,195 |
| 2021-07-21 | $87.33 | $88.04 | $87.07 | $87.69 | $86.03 | 213,505 |
| 2021-07-20 | $85.84 | $87.81 | $85.70 | $86.98 | $85.34 | 350,725 |
| 2021-07-19 | $86.00 | $86.74 | $84.65 | $85.63 | $84.01 | 270,553 |
| 2021-07-16 | $88.79 | $89.21 | $87.03 | $87.08 | $85.44 | 274,703 |
| 2021-07-15 | $88.87 | $89.00 | $87.86 | $88.08 | $86.42 | 281,084 |
| 2021-07-14 | $88.78 | $89.31 | $88.29 | $89.08 | $87.40 | 201,895 |
| 2021-07-13 | $88.25 | $89.28 | $87.95 | $88.29 | $86.62 | 286,052 |
| 2021-07-12 | $88.37 | $89.00 | $88.31 | $88.70 | $87.03 | 161,876 |
| 2021-07-09 | $88.81 | $89.60 | $88.42 | $88.88 | $87.20 | 162,133 |
| 2021-07-08 | $86.89 | $88.46 | $86.89 | $87.70 | $86.04 | 224,956 |
| 2021-07-07 | $86.39 | $88.19 | $86.30 | $87.96 | $86.30 | 208,724 |
| 2021-07-06 | $87.00 | $87.01 | $85.24 | $86.55 | $84.92 | 357,059 |
| 2021-07-02 | $88.36 | $88.36 | $87.11 | $87.15 | $85.50 | 263,852 |
| 2021-07-01 | $88.33 | $89.10 | $87.98 | $88.11 | $86.45 | 307,056 |
| 2021-06-30 | $87.57 | $88.28 | $87.20 | $87.97 | $86.31 | 267,187 |
| 2021-06-29 | $87.30 | $88.81 | $86.06 | $88.12 | $86.46 | 662,472 |
| 2021-06-28 | $90.33 | $91.32 | $85.67 | $87.08 | $85.44 | 890,476 |
| 2021-06-25 | $91.98 | $92.69 | $91.83 | $92.28 | $90.54 | 703,352 |
| 2021-06-24 | $91.61 | $91.98 | $91.11 | $91.91 | $90.17 | 134,089 |
| 2021-06-23 | $91.85 | $91.95 | $91.11 | $91.21 | $89.49 | 190,936 |
| 2021-06-22 | $91.33 | $92.17 | $90.86 | $91.84 | $90.11 | 269,942 |
| 2021-06-21 | $89.34 | $91.90 | $89.34 | $91.82 | $90.09 | 337,330 |
| 2021-06-18 | $89.68 | $91.07 | $88.72 | $88.87 | $87.19 | 493,363 |
| 2021-06-17 | $92.07 | $92.07 | $89.65 | $90.03 | $88.33 | 255,163 |
| 2021-06-16 | $92.96 | $93.21 | $91.09 | $92.22 | $90.48 | 296,793 |
| 2021-06-15 | $93.68 | $93.74 | $92.68 | $92.73 | $90.98 | 251,505 |
| 2021-06-14 | $94.39 | $94.79 | $92.81 | $93.58 | $91.81 | 239,325 |
| 2021-06-11 | $92.33 | $94.41 | $92.02 | $94.39 | $92.61 | 443,572 |
| 2021-06-10 | $91.33 | $92.21 | $90.89 | $92.17 | $90.43 | 225,884 |
| 2021-06-09 | $91.06 | $91.90 | $90.74 | $91.06 | $89.34 | 214,519 |
| 2021-06-08 | $90.13 | $91.14 | $89.90 | $90.86 | $89.14 | 180,418 |
| 2021-06-07 | $90.77 | $90.99 | $89.92 | $90.10 | $88.40 | 191,014 |
| 2021-06-04 | $90.59 | $91.29 | $90.58 | $90.82 | $89.11 | 167,608 |
| 2021-06-03 | $90.24 | $90.30 | $89.28 | $90.03 | $88.33 | 188,465 |
| 2021-06-02 | $91.43 | $91.83 | $90.61 | $90.92 | $89.20 | 253,824 |
| 2021-06-01 | $93.68 | $93.68 | $91.22 | $91.26 | $89.54 | 211,477 |
| 2021-05-28 | $92.36 | $93.02 | $92.05 | $92.67 | $90.92 | 267,533 |
| 2021-05-27 | $91.79 | $92.68 | $91.61 | $92.22 | $90.48 | 310,402 |
| 2021-05-26 | $90.87 | $91.94 | $90.87 | $91.37 | $89.64 | 296,166 |
| 2021-05-25 | $91.00 | $91.43 | $90.63 | $90.95 | $89.23 | 257,456 |
| 2021-05-24 | $90.85 | $91.38 | $90.67 | $90.79 | $89.08 | 192,703 |
| 2021-05-21 | $90.70 | $91.69 | $90.21 | $90.33 | $88.62 | 263,207 |
| 2021-05-20 | $89.60 | $90.20 | $89.29 | $90.07 | $88.37 | 276,917 |
| 2021-05-19 | $88.84 | $89.80 | $88.31 | $89.68 | $87.99 | 234,494 |
| 2021-05-18 | $90.61 | $90.79 | $89.50 | $89.58 | $87.89 | 260,066 |
| 2021-05-17 | $89.19 | $90.84 | $89.01 | $90.62 | $88.91 | 296,638 |
| 2021-05-14 | $88.92 | $89.90 | $88.40 | $89.87 | $88.17 | 297,573 |
| 2021-05-13 | $86.90 | $88.81 | $86.90 | $88.52 | $86.85 | 344,895 |
| 2021-05-12 | $88.51 | $88.93 | $86.56 | $86.72 | $84.81 | 303,945 |
| 2021-05-11 | $88.80 | $89.57 | $88.39 | $88.93 | $86.98 | 295,534 |
| 2021-05-10 | $91.00 | $91.83 | $89.91 | $90.07 | $88.09 | 328,560 |
| 2021-05-07 | $93.40 | $93.40 | $90.76 | $91.09 | $89.09 | 305,564 |
| 2021-05-06 | $92.65 | $94.27 | $91.30 | $92.55 | $90.52 | 426,566 |
| 2021-05-05 | $92.59 | $92.59 | $90.69 | $92.21 | $90.18 | 319,400 |
| 2021-05-04 | $92.21 | $92.73 | $91.64 | $92.14 | $90.12 | 323,397 |
| 2021-05-03 | $92.03 | $93.10 | $92.03 | $92.60 | $90.56 | 357,252 |
| 2021-04-30 | $92.42 | $92.72 | $91.34 | $91.64 | $89.63 | 337,975 |
| 2021-04-29 | $92.97 | $93.17 | $92.33 | $92.97 | $90.93 | 216,461 |
| 2021-04-28 | $93.01 | $93.29 | $91.79 | $92.47 | $90.44 | 258,538 |
| 2021-04-27 | $92.31 | $93.13 | $91.71 | $92.85 | $90.81 | 536,717 |
| 2021-04-26 | $93.09 | $94.41 | $92.25 | $92.31 | $90.28 | 461,303 |
| 2021-04-23 | $92.25 | $93.87 | $91.64 | $93.09 | $91.04 | 538,122 |
| 2021-04-22 | $93.83 | $93.84 | $92.20 | $92.25 | $90.22 | 573,283 |
| 2021-04-21 | $95.50 | $95.99 | $93.80 | $94.24 | $92.17 | 523,596 |
| 2021-04-20 | $95.73 | $96.05 | $93.91 | $94.90 | $92.81 | 289,147 |
| 2021-04-19 | $95.12 | $95.73 | $94.43 | $95.73 | $93.63 | 334,721 |
| 2021-04-16 | $95.53 | $95.53 | $94.64 | $94.89 | $92.80 | 336,995 |
| 2021-04-15 | $94.67 | $94.98 | $94.05 | $94.89 | $92.80 | 183,255 |
| 2021-04-14 | $92.79 | $94.03 | $92.79 | $93.95 | $91.89 | 226,493 |
| 2021-04-13 | $93.14 | $93.50 | $92.16 | $92.57 | $90.54 | 221,765 |
| 2021-04-12 | $94.13 | $94.56 | $92.87 | $93.36 | $91.31 | 191,979 |
| 2021-04-09 | $93.30 | $94.21 | $93.19 | $94.07 | $92.00 | 238,928 |
| 2021-04-08 | $91.53 | $93.22 | $90.83 | $93.18 | $91.13 | 277,029 |
| 2021-04-07 | $92.35 | $92.83 | $90.79 | $91.18 | $89.18 | 232,843 |
| 2021-04-06 | $92.44 | $94.19 | $92.44 | $92.77 | $90.73 | 366,466 |
| 2021-04-05 | $91.86 | $93.02 | $91.47 | $92.99 | $90.95 | 213,312 |
| 2021-04-01 | $89.26 | $91.33 | $87.72 | $91.30 | $89.29 | 359,434 |
| 2021-03-31 | $89.32 | $89.85 | $88.36 | $89.04 | $87.08 | 508,113 |
| 2021-03-30 | $88.61 | $89.01 | $87.83 | $88.94 | $86.99 | 288,191 |
| 2021-03-29 | $88.70 | $90.21 | $87.36 | $88.57 | $86.62 | 339,713 |
| 2021-03-26 | $87.77 | $88.82 | $86.65 | $88.76 | $86.81 | 310,365 |
| 2021-03-25 | $86.04 | $87.89 | $85.42 | $87.68 | $85.75 | 271,369 |
| 2021-03-24 | $88.01 | $88.24 | $86.35 | $86.36 | $84.46 | 336,198 |
| 2021-03-23 | $86.88 | $87.63 | $86.40 | $87.53 | $85.61 | 404,235 |
| 2021-03-22 | $86.81 | $87.30 | $86.00 | $87.24 | $85.32 | 208,659 |
| 2021-03-19 | $86.03 | $86.74 | $85.13 | $86.29 | $84.39 | 798,453 |
| 2021-03-18 | $85.90 | $87.36 | $85.44 | $85.62 | $83.74 | 405,017 |
| 2021-03-17 | $87.46 | $87.46 | $85.96 | $86.46 | $84.56 | 184,458 |
| 2021-03-16 | $86.90 | $87.32 | $85.70 | $87.20 | $85.28 | 243,621 |
| 2021-03-15 | $87.12 | $87.62 | $86.51 | $87.09 | $85.18 | 185,132 |
| 2021-03-12 | $87.07 | $87.85 | $86.96 | $87.53 | $85.61 | 206,461 |
| 2021-03-11 | $86.62 | $87.99 | $85.85 | $86.92 | $85.01 | 325,641 |
| 2021-03-10 | $84.36 | $86.34 | $83.61 | $85.98 | $84.09 | 277,327 |
| 2021-03-09 | $86.23 | $86.50 | $84.24 | $84.41 | $82.55 | 291,445 |
| 2021-03-08 | $84.55 | $86.08 | $84.10 | $85.31 | $83.44 | 234,913 |
| 2021-03-05 | $83.49 | $84.72 | $82.60 | $84.47 | $82.61 | 330,428 |
| 2021-03-04 | $82.64 | $83.86 | $81.65 | $81.94 | $80.14 | 298,061 |
| 2021-03-03 | $82.95 | $83.87 | $82.07 | $82.87 | $81.05 | 272,268 |
| 2021-03-02 | $83.74 | $84.28 | $81.98 | $82.69 | $80.87 | 176,852 |
| 2021-03-01 | $82.83 | $83.90 | $80.72 | $83.78 | $81.94 | 353,853 |
| 2021-02-26 | $83.05 | $83.13 | $81.20 | $81.28 | $79.49 | 341,087 |
| 2021-02-25 | $82.94 | $83.90 | $82.59 | $82.88 | $81.06 | 264,648 |
| 2021-02-24 | $83.59 | $83.88 | $82.98 | $83.28 | $81.45 | 211,574 |
| 2021-02-23 | $82.97 | $84.37 | $82.15 | $83.71 | $81.87 | 424,363 |
| 2021-02-22 | $81.64 | $83.35 | $81.34 | $83.13 | $81.30 | 460,293 |
| 2021-02-19 | $81.94 | $82.17 | $81.42 | $82.14 | $80.33 | 348,650 |
| 2021-02-18 | $81.94 | $82.25 | $81.46 | $81.77 | $79.97 | 183,449 |
| 2021-02-17 | $81.71 | $82.44 | $81.33 | $81.79 | $79.99 | 259,667 |
| 2021-02-16 | $83.41 | $83.41 | $82.22 | $82.39 | $80.58 | 225,409 |
| 2021-02-12 | $83.84 | $83.84 | $81.99 | $83.17 | $81.34 | 253,242 |
| 2021-02-11 | $84.22 | $84.73 | $83.39 | $84.01 | $82.16 | 339,744 |
| 2021-02-10 | $83.94 | $84.25 | $83.00 | $84.05 | $81.93 | 322,518 |
| 2021-02-09 | $82.44 | $84.62 | $81.83 | $83.86 | $81.74 | 388,306 |
| 2021-02-08 | $80.36 | $82.30 | $80.09 | $82.30 | $80.22 | 325,964 |
| 2021-02-05 | $81.29 | $81.54 | $79.56 | $80.36 | $78.33 | 305,410 |
| 2021-02-04 | $76.49 | $80.81 | $75.10 | $80.81 | $78.77 | 540,907 |
| 2021-02-03 | $76.11 | $76.58 | $75.13 | $75.83 | $73.92 | 339,340 |
| 2021-02-02 | $77.06 | $77.41 | $76.10 | $76.64 | $74.71 | 292,882 |
| 2021-02-01 | $75.52 | $77.09 | $75.41 | $76.47 | $74.54 | 303,226 |
| 2021-01-29 | $76.59 | $76.84 | $74.98 | $75.06 | $73.17 | 343,834 |
| 2021-01-28 | $77.00 | $77.00 | $75.46 | $76.78 | $74.84 | 422,920 |
| 2021-01-27 | $76.92 | $78.30 | $75.85 | $76.22 | $74.30 | 391,076 |
| 2021-01-26 | $79.66 | $79.66 | $76.53 | $78.17 | $76.20 | 386,829 |
| 2021-01-25 | $77.17 | $79.37 | $77.11 | $79.37 | $77.37 | 399,743 |
| 2021-01-22 | $75.40 | $77.40 | $75.00 | $77.19 | $75.24 | 601,555 |
| 2021-01-21 | $76.63 | $76.83 | $75.52 | $75.74 | $73.83 | 318,117 |
| 2021-01-20 | $76.83 | $77.36 | $76.03 | $76.35 | $74.42 | 492,916 |
| 2021-01-19 | $76.85 | $76.94 | $75.93 | $76.58 | $74.65 | 513,789 |
| 2021-01-15 | $75.50 | $76.42 | $75.50 | $76.30 | $74.38 | 260,350 |
| 2021-01-14 | $76.65 | $77.30 | $75.76 | $76.07 | $74.15 | 311,259 |
| 2021-01-13 | $76.63 | $77.27 | $76.01 | $76.19 | $74.27 | 217,506 |
| 2021-01-12 | $76.79 | $77.19 | $76.04 | $76.75 | $74.81 | 250,343 |
| 2021-01-11 | $76.58 | $77.25 | $75.89 | $76.85 | $74.91 | 284,066 |
| 2021-01-08 | $79.10 | $79.26 | $76.48 | $77.17 | $75.22 | 364,839 |
| 2021-01-07 | $78.00 | $79.21 | $77.52 | $78.71 | $76.72 | 624,985 |
| 2021-01-06 | $75.26 | $78.59 | $75.26 | $77.84 | $75.88 | 987,751 |
| 2021-01-05 | $73.37 | $75.00 | $73.13 | $74.52 | $72.64 | 606,711 |
| 2021-01-04 | $73.90 | $74.18 | $72.05 | $73.07 | $71.23 | 362,279 |
| 2020-12-31 | $72.56 | $73.47 | $72.12 | $73.19 | $71.34 | 264,302 |
| 2020-12-30 | $72.94 | $73.81 | $72.57 | $72.61 | $70.78 | 140,502 |
| 2020-12-29 | $74.04 | $74.04 | $72.49 | $72.81 | $70.97 | 193,722 |
| 2020-12-28 | $73.00 | $74.04 | $72.96 | $73.42 | $71.57 | 262,181 |
| 2020-12-24 | $73.00 | $73.01 | $72.35 | $72.84 | $71.00 | 88,743 |
| 2020-12-23 | $72.29 | $73.49 | $71.61 | $72.82 | $70.98 | 446,816 |
| 2020-12-22 | $72.22 | $72.77 | $71.21 | $71.73 | $69.92 | 604,780 |
| 2020-12-21 | $72.30 | $73.22 | $71.04 | $72.48 | $70.65 | 519,392 |
| 2020-12-18 | $73.67 | $74.12 | $73.11 | $73.36 | $71.51 | 782,905 |
| 2020-12-17 | $74.36 | $74.87 | $73.29 | $73.46 | $71.61 | 437,271 |
| 2020-12-16 | $74.49 | $75.00 | $73.29 | $74.08 | $72.21 | 398,324 |
| 2020-12-15 | $72.71 | $74.57 | $72.71 | $73.92 | $72.06 | 507,249 |
| 2020-12-14 | $73.53 | $74.77 | $72.34 | $72.35 | $70.52 | 581,010 |
| 2020-12-11 | $71.09 | $73.61 | $71.04 | $73.00 | $71.16 | 742,974 |
| 2020-12-10 | $71.82 | $71.93 | $70.33 | $71.46 | $69.66 | 487,823 |
| 2020-12-09 | $71.58 | $72.72 | $70.08 | $72.07 | $70.25 | 534,647 |
| 2020-12-08 | $70.43 | $71.10 | $69.94 | $71.04 | $69.25 | 509,069 |
| 2020-12-07 | $71.35 | $71.84 | $70.18 | $70.97 | $69.18 | 392,231 |
| 2020-12-04 | $68.29 | $71.13 | $68.27 | $71.13 | $69.34 | 625,287 |
| 2020-12-03 | $71.77 | $71.99 | $67.65 | $67.88 | $66.17 | 574,883 |
| 2020-12-02 | $72.06 | $72.82 | $71.81 | $72.19 | $70.37 | 281,308 |
| 2020-12-01 | $72.34 | $72.73 | $71.64 | $72.20 | $70.38 | 473,317 |
| 2020-11-30 | $73.42 | $73.96 | $71.70 | $71.81 | $70.00 | 818,185 |
| 2020-11-27 | $73.78 | $73.93 | $72.39 | $73.70 | $71.84 | 368,271 |
| 2020-11-25 | $73.93 | $74.24 | $72.66 | $73.87 | $72.01 | 1,741,131 |
| 2020-11-24 | $72.30 | $73.83 | $71.56 | $73.81 | $71.95 | 1,033,773 |
| 2020-11-23 | $72.77 | $73.11 | $71.08 | $71.80 | $69.99 | 734,151 |
| 2020-11-20 | $73.38 | $73.62 | $71.80 | $72.31 | $70.49 | 614,323 |
| 2020-11-19 | $72.62 | $74.19 | $72.47 | $73.35 | $71.50 | 398,074 |
| 2020-11-18 | $74.55 | $74.55 | $73.00 | $73.00 | $71.16 | 366,525 |
| 2020-11-17 | $74.88 | $75.00 | $73.02 | $74.50 | $72.62 | 488,921 |
| 2020-11-16 | $75.28 | $75.52 | $74.29 | $75.34 | $73.44 | 447,332 |
| 2020-11-13 | $73.31 | $74.68 | $73.17 | $74.52 | $72.64 | 225,648 |
| 2020-11-12 | $73.48 | $73.95 | $72.31 | $73.07 | $71.23 | 299,058 |
| 2020-11-11 | $74.67 | $74.99 | $73.00 | $74.04 | $71.90 | 340,852 |
| 2020-11-10 | $73.98 | $74.89 | $73.39 | $74.50 | $72.34 | 334,611 |
| 2020-11-09 | $74.37 | $76.06 | $73.62 | $73.71 | $71.58 | 478,932 |
| 2020-11-06 | $72.14 | $72.14 | $71.24 | $71.66 | $69.59 | 177,916 |
| 2020-11-05 | $71.43 | $72.17 | $70.95 | $71.81 | $69.73 | 183,786 |
| 2020-11-04 | $70.49 | $72.00 | $69.82 | $70.85 | $68.80 | 276,149 |
| 2020-11-03 | $68.66 | $70.81 | $68.55 | $70.44 | $68.40 | 402,159 |
| 2020-11-02 | $67.98 | $68.74 | $66.86 | $67.67 | $65.71 | 415,585 |
| 2020-10-30 | $65.27 | $67.68 | $65.27 | $67.58 | $65.62 | 490,995 |
| 2020-10-29 | $64.87 | $66.09 | $64.78 | $65.71 | $63.81 | 545,645 |
| 2020-10-28 | $64.30 | $65.85 | $64.30 | $65.24 | $63.35 | 1,471,190 |
| 2020-10-27 | $66.02 | $66.98 | $65.49 | $65.60 | $63.70 | 669,341 |
| 2020-10-26 | $66.33 | $66.47 | $65.05 | $65.87 | $63.96 | 244,681 |
| 2020-10-23 | $67.20 | $67.33 | $66.21 | $67.14 | $65.20 | 252,203 |
| 2020-10-22 | $67.07 | $67.17 | $66.15 | $66.99 | $65.05 | 271,055 |
| 2020-10-21 | $66.21 | $67.49 | $66.05 | $66.81 | $64.88 | 498,089 |
| 2020-10-20 | $66.76 | $66.99 | $65.94 | $66.21 | $64.29 | 286,457 |
| 2020-10-19 | $69.18 | $69.24 | $66.48 | $66.63 | $64.70 | 248,463 |
| 2020-10-16 | $68.70 | $69.36 | $68.40 | $68.97 | $66.97 | 382,621 |
| 2020-10-15 | $67.15 | $68.89 | $67.05 | $68.64 | $66.65 | 274,139 |
| 2020-10-14 | $68.69 | $69.66 | $67.81 | $67.87 | $65.91 | 235,224 |
| 2020-10-13 | $70.38 | $70.50 | $68.72 | $68.91 | $66.92 | 172,641 |
| 2020-10-12 | $70.60 | $71.25 | $70.45 | $70.56 | $68.52 | 175,730 |
| 2020-10-09 | $70.36 | $70.58 | $69.98 | $70.33 | $68.29 | 209,303 |
| 2020-10-08 | $69.90 | $70.57 | $69.32 | $69.85 | $67.83 | 227,264 |
| 2020-10-07 | $68.99 | $69.42 | $68.53 | $69.22 | $67.22 | 236,753 |
| 2020-10-06 | $69.04 | $70.21 | $67.85 | $68.40 | $66.42 | 373,423 |
| 2020-10-05 | $68.40 | $69.42 | $68.00 | $69.42 | $67.41 | 241,478 |
| 2020-10-02 | $67.89 | $68.85 | $67.65 | $67.84 | $65.88 | 253,890 |
| 2020-10-01 | $68.34 | $69.03 | $67.99 | $68.89 | $66.90 | 309,083 |
| 2020-09-30 | $69.03 | $69.40 | $68.10 | $68.41 | $66.43 | 368,855 |
| 2020-09-29 | $68.87 | $69.41 | $68.20 | $68.67 | $66.68 | 414,927 |
| 2020-09-28 | $68.51 | $69.27 | $68.51 | $68.75 | $66.76 | 254,831 |
| 2020-09-25 | $67.06 | $68.07 | $66.84 | $67.67 | $65.71 | 348,676 |
| 2020-09-24 | $66.54 | $67.77 | $65.88 | $67.35 | $65.40 | 299,555 |
| 2020-09-23 | $68.47 | $68.96 | $66.49 | $66.60 | $64.67 | 521,740 |
| 2020-09-22 | $68.83 | $68.92 | $67.97 | $68.61 | $66.62 | 355,833 |
| 2020-09-21 | $69.14 | $69.43 | $67.67 | $68.33 | $66.35 | 357,489 |
| 2020-09-18 | $71.26 | $71.33 | $69.45 | $70.19 | $68.16 | 868,972 |
| 2020-09-17 | $70.70 | $71.06 | $69.99 | $70.84 | $68.79 | 270,019 |
| 2020-09-16 | $72.60 | $72.70 | $71.46 | $71.55 | $69.48 | 279,644 |
| 2020-09-15 | $72.64 | $73.14 | $72.26 | $72.40 | $70.30 | 270,154 |
| 2020-09-14 | $71.44 | $72.40 | $70.70 | $72.07 | $69.98 | 584,710 |
| 2020-09-11 | $72.00 | $72.00 | $70.30 | $70.79 | $68.74 | 250,517 |
| 2020-09-10 | $74.07 | $74.30 | $71.68 | $71.79 | $69.71 | 242,988 |
| 2020-09-09 | $74.17 | $74.19 | $73.43 | $73.61 | $71.48 | 372,905 |
| 2020-09-08 | $74.22 | $74.51 | $73.20 | $73.25 | $71.13 | 295,205 |
| 2020-09-04 | $77.41 | $77.41 | $74.10 | $75.25 | $73.07 | 346,461 |
| 2020-09-03 | $78.65 | $78.92 | $76.02 | $76.55 | $74.33 | 249,700 |
| 2020-09-02 | $77.89 | $79.43 | $77.84 | $79.19 | $76.90 | 209,415 |
| 2020-09-01 | $77.46 | $78.03 | $76.94 | $77.59 | $75.34 | 209,676 |
| 2020-08-31 | $78.10 | $78.13 | $77.42 | $77.55 | $75.31 | 320,781 |
| 2020-08-28 | $78.51 | $78.64 | $77.30 | $78.21 | $75.95 | 189,190 |
| 2020-08-27 | $78.37 | $78.47 | $77.68 | $78.01 | $75.75 | 209,468 |
| 2020-08-26 | $77.69 | $78.16 | $77.04 | $77.95 | $75.69 | 236,160 |
| 2020-08-25 | $78.52 | $78.52 | $77.37 | $77.69 | $75.44 | 222,670 |
| 2020-08-24 | $77.98 | $78.37 | $77.45 | $78.25 | $75.98 | 274,170 |
| 2020-08-21 | $77.43 | $77.56 | $77.05 | $77.19 | $74.96 | 268,222 |
| 2020-08-20 | $77.41 | $77.84 | $77.41 | $77.59 | $75.34 | 219,222 |
| 2020-08-19 | $78.67 | $78.86 | $78.00 | $78.09 | $75.83 | 437,318 |
| 2020-08-18 | $78.67 | $78.68 | $77.88 | $78.26 | $75.99 | 291,751 |
| 2020-08-17 | $78.00 | $78.79 | $77.61 | $78.33 | $76.06 | 351,531 |
| 2020-08-14 | $76.47 | $78.09 | $76.25 | $77.63 | $75.38 | 397,891 |
| 2020-08-13 | $75.74 | $77.38 | $75.74 | $76.69 | $74.47 | 305,476 |
| 2020-08-12 | $76.66 | $77.27 | $76.13 | $76.40 | $73.92 | 287,459 |
| 2020-08-11 | $77.21 | $77.70 | $75.96 | $76.19 | $73.72 | 342,354 |
| 2020-08-10 | $77.74 | $77.74 | $76.67 | $76.71 | $74.22 | 284,396 |
| 2020-08-07 | $76.21 | $77.74 | $75.58 | $77.58 | $75.06 | 332,826 |
| 2020-08-06 | $78.87 | $80.50 | $76.01 | $76.72 | $74.23 | 419,737 |
| 2020-08-05 | $76.73 | $76.88 | $75.86 | $76.57 | $74.08 | 225,895 |
| 2020-08-04 | $75.21 | $76.08 | $74.59 | $75.97 | $73.50 | 277,814 |
| 2020-08-03 | $74.99 | $75.70 | $74.14 | $75.59 | $73.13 | 291,802 |
| 2020-07-31 | $73.83 | $74.42 | $73.19 | $74.21 | $71.80 | 393,439 |
| 2020-07-30 | $72.80 | $73.97 | $72.80 | $73.85 | $71.45 | 300,044 |
| 2020-07-29 | $72.86 | $73.88 | $72.65 | $73.76 | $71.36 | 223,940 |
| 2020-07-28 | $72.67 | $73.57 | $72.34 | $72.74 | $70.38 | 244,365 |
| 2020-07-27 | $71.96 | $73.39 | $71.65 | $72.80 | $70.44 | 386,797 |
| 2020-07-24 | $72.67 | $72.67 | $71.73 | $72.10 | $69.76 | 194,483 |
| 2020-07-23 | $73.26 | $73.69 | $72.16 | $72.46 | $70.11 | 222,798 |
| 2020-07-22 | $72.58 | $73.37 | $72.58 | $72.95 | $70.58 | 217,521 |
| 2020-07-21 | $73.76 | $74.01 | $72.41 | $72.74 | $70.38 | 306,532 |
| 2020-07-20 | $71.98 | $73.32 | $71.98 | $73.18 | $70.80 | 207,255 |
| 2020-07-17 | $71.71 | $73.08 | $71.54 | $72.65 | $70.29 | 215,573 |
| 2020-07-16 | $72.00 | $72.24 | $71.00 | $71.27 | $68.96 | 235,925 |
| 2020-07-15 | $71.59 | $73.03 | $71.44 | $72.29 | $69.94 | 338,175 |
| 2020-07-14 | $70.04 | $70.80 | $69.47 | $70.42 | $68.13 | 344,716 |
| 2020-07-13 | $72.20 | $72.33 | $70.26 | $70.29 | $68.01 | 350,116 |
| 2020-07-10 | $71.70 | $71.97 | $70.60 | $71.51 | $69.19 | 305,103 |
| 2020-07-09 | $71.98 | $72.90 | $71.30 | $71.95 | $69.61 | 405,021 |
| 2020-07-08 | $72.66 | $73.03 | $71.21 | $72.19 | $69.85 | 426,971 |
| 2020-07-07 | $69.58 | $72.43 | $69.24 | $71.00 | $68.69 | 717,268 |
| 2020-07-06 | $71.16 | $71.45 | $70.01 | $70.25 | $67.97 | 335,398 |
| 2020-07-02 | $71.20 | $71.41 | $70.01 | $70.18 | $67.90 | 213,500 |
| 2020-07-01 | $70.47 | $70.99 | $70.18 | $70.39 | $68.10 | 240,029 |
| 2020-06-30 | $70.84 | $71.58 | $70.09 | $70.45 | $68.16 | 445,505 |
| 2020-06-29 | $70.50 | $71.43 | $69.44 | $71.15 | $68.84 | 319,097 |
| 2020-06-26 | $70.36 | $70.82 | $69.36 | $69.43 | $67.17 | 568,854 |
| 2020-06-25 | $70.00 | $70.96 | $69.09 | $70.82 | $68.52 | 435,024 |
| 2020-06-24 | $68.79 | $70.95 | $68.65 | $70.05 | $67.77 | 501,362 |
| 2020-06-23 | $69.28 | $69.36 | $68.10 | $68.24 | $66.02 | 277,927 |
| 2020-06-22 | $67.95 | $68.78 | $67.10 | $68.47 | $66.25 | 312,881 |
| 2020-06-19 | $68.43 | $69.35 | $67.01 | $68.02 | $65.81 | 1,309,005 |
| 2020-06-18 | $67.73 | $68.93 | $67.73 | $67.88 | $65.68 | 299,098 |
| 2020-06-17 | $69.78 | $69.85 | $67.87 | $68.24 | $66.02 | 484,658 |
| 2020-06-16 | $70.85 | $70.96 | $69.02 | $69.96 | $67.69 | 484,364 |
| 2020-06-15 | $66.60 | $69.26 | $66.26 | $68.62 | $66.39 | 424,418 |
| 2020-06-12 | $70.00 | $70.00 | $66.71 | $68.14 | $65.93 | 369,325 |
| 2020-06-11 | $70.91 | $70.91 | $67.89 | $67.91 | $65.70 | 527,043 |
| 2020-06-10 | $73.20 | $73.48 | $72.27 | $72.74 | $70.38 | 347,249 |
| 2020-06-09 | $73.03 | $73.80 | $72.10 | $73.05 | $70.68 | 497,094 |
| 2020-06-08 | $75.08 | $75.30 | $73.39 | $73.48 | $71.09 | 471,400 |
| 2020-06-05 | $74.43 | $75.78 | $73.74 | $75.02 | $72.58 | 354,865 |
| 2020-06-04 | $71.98 | $72.80 | $71.22 | $72.74 | $70.38 | 611,416 |
| 2020-06-03 | $73.28 | $73.74 | $71.84 | $72.63 | $70.27 | 645,418 |
| 2020-06-02 | $73.47 | $73.47 | $71.53 | $72.34 | $69.99 | 623,740 |
| 2020-06-01 | $72.17 | $73.72 | $71.62 | $72.85 | $70.48 | 447,424 |
| 2020-05-29 | $72.71 | $73.19 | $71.50 | $72.02 | $69.68 | 443,479 |
| 2020-05-28 | $73.76 | $74.36 | $72.64 | $73.05 | $70.68 | 265,091 |
| 2020-05-27 | $72.24 | $73.27 | $71.76 | $73.13 | $70.75 | 421,061 |
| 2020-05-26 | $71.83 | $72.48 | $70.98 | $71.42 | $69.10 | 393,475 |
| 2020-05-22 | $70.04 | $70.22 | $69.07 | $70.16 | $67.88 | 199,175 |
| 2020-05-21 | $69.60 | $70.06 | $69.28 | $69.65 | $67.39 | 442,363 |
| 2020-05-20 | $68.87 | $70.34 | $68.75 | $69.83 | $67.56 | 399,456 |
| 2020-05-19 | $69.59 | $70.22 | $67.93 | $68.10 | $65.89 | 320,582 |
| 2020-05-18 | $67.14 | $70.24 | $67.06 | $69.96 | $67.69 | 526,271 |
| 2020-05-15 | $64.32 | $66.20 | $63.65 | $65.46 | $63.33 | 1,095,873 |
| 2020-05-14 | $63.18 | $64.46 | $62.09 | $64.44 | $62.35 | 573,803 |
| 2020-05-13 | $66.88 | $67.11 | $64.04 | $64.66 | $62.29 | 699,178 |
| 2020-05-12 | $68.87 | $69.22 | $67.57 | $67.57 | $65.09 | 675,695 |
| 2020-05-11 | $68.20 | $69.59 | $67.79 | $68.88 | $66.35 | 553,684 |
| 2020-05-08 | $67.18 | $68.85 | $66.69 | $68.72 | $66.20 | 404,000 |
| 2020-05-07 | $61.11 | $66.82 | $60.00 | $66.42 | $63.98 | 526,188 |
| 2020-05-06 | $66.00 | $66.65 | $65.45 | $65.79 | $63.38 | 527,446 |
| 2020-05-05 | $67.07 | $67.10 | $65.74 | $65.92 | $63.50 | 484,435 |
| 2020-05-04 | $65.47 | $66.18 | $65.11 | $66.04 | $63.62 | 362,513 |
| 2020-05-01 | $65.92 | $66.36 | $65.29 | $66.02 | $63.60 | 366,137 |
| 2020-04-30 | $67.76 | $68.82 | $66.00 | $67.32 | $64.85 | 425,563 |
| 2020-04-29 | $68.42 | $69.47 | $67.75 | $68.80 | $66.28 | 493,321 |
| 2020-04-28 | $68.53 | $68.53 | $66.96 | $67.28 | $64.81 | 269,315 |
| 2020-04-27 | $65.62 | $67.74 | $65.20 | $67.18 | $64.72 | 331,100 |
| 2020-04-24 | $64.37 | $65.17 | $63.51 | $64.76 | $62.39 | 199,407 |
| 2020-04-23 | $63.67 | $65.44 | $63.60 | $64.43 | $62.07 | 265,659 |
| 2020-04-22 | $64.05 | $65.32 | $63.46 | $63.93 | $61.59 | 342,917 |
| 2020-04-21 | $63.20 | $64.14 | $62.52 | $62.76 | $60.46 | 340,757 |
| 2020-04-20 | $63.74 | $64.76 | $63.74 | $64.56 | $62.19 | 435,094 |
| 2020-04-17 | $64.18 | $65.31 | $63.84 | $65.06 | $62.67 | 475,093 |
| 2020-04-16 | $61.61 | $62.57 | $61.10 | $62.36 | $60.07 | 564,005 |
| 2020-04-15 | $61.57 | $62.61 | $60.84 | $61.64 | $59.38 | 319,986 |
| 2020-04-14 | $63.95 | $64.29 | $62.58 | $62.96 | $60.65 | 292,798 |
| 2020-04-13 | $62.92 | $63.61 | $61.21 | $62.03 | $59.76 | 287,270 |
| 2020-04-09 | $62.46 | $64.50 | $62.15 | $63.85 | $61.51 | 330,992 |
| 2020-04-08 | $60.33 | $61.89 | $59.17 | $61.27 | $59.02 | 348,948 |
| 2020-04-07 | $59.74 | $60.95 | $58.33 | $59.17 | $57.00 | 437,113 |
| 2020-04-06 | $58.49 | $59.14 | $57.33 | $58.76 | $56.61 | 381,034 |
| 2020-04-03 | $55.51 | $56.81 | $55.07 | $56.54 | $54.47 | 363,726 |
| 2020-04-02 | $55.13 | $57.32 | $54.81 | $56.10 | $54.04 | 281,423 |
| 2020-04-01 | $56.54 | $57.85 | $55.22 | $55.74 | $53.70 | 456,851 |
| 2020-03-31 | $56.97 | $58.49 | $56.71 | $58.20 | $56.07 | 899,368 |
| 2020-03-30 | $55.54 | $57.77 | $55.42 | $57.54 | $55.43 | 529,068 |
| 2020-03-27 | $53.59 | $57.00 | $53.30 | $55.12 | $53.10 | 556,652 |
| 2020-03-26 | $55.60 | $57.54 | $54.45 | $55.88 | $53.83 | 624,698 |
| 2020-03-25 | $56.97 | $58.79 | $54.54 | $55.68 | $53.64 | 899,054 |
| 2020-03-24 | $56.02 | $59.71 | $55.70 | $58.16 | $56.03 | 899,122 |
| 2020-03-23 | $51.90 | $55.07 | $50.72 | $54.34 | $52.35 | 1,023,375 |
| 2020-03-20 | $58.68 | $59.49 | $50.89 | $51.96 | $50.05 | 1,272,660 |
| 2020-03-19 | $58.88 | $63.67 | $56.49 | $58.75 | $56.60 | 1,355,752 |
| 2020-03-18 | $53.50 | $60.88 | $52.63 | $58.22 | $56.09 | 1,082,624 |
| 2020-03-17 | $50.46 | $57.03 | $50.23 | $57.00 | $54.91 | 924,831 |
| 2020-03-16 | $46.50 | $53.67 | $46.42 | $49.45 | $47.64 | 722,627 |
| 2020-03-13 | $54.91 | $55.77 | $52.30 | $55.24 | $53.21 | 916,687 |
| 2020-03-12 | $57.50 | $57.50 | $52.82 | $52.82 | $50.88 | 849,862 |
| 2020-03-11 | $60.46 | $61.47 | $59.73 | $60.94 | $58.71 | 764,809 |
| 2020-03-10 | $62.28 | $62.55 | $59.52 | $62.07 | $59.79 | 846,207 |
| 2020-03-09 | $60.02 | $62.23 | $59.88 | $60.79 | $58.56 | 645,817 |
| 2020-03-06 | $63.37 | $65.19 | $62.48 | $64.71 | $62.34 | 543,528 |
| 2020-03-05 | $65.27 | $66.18 | $63.88 | $65.16 | $62.77 | 591,331 |
| 2020-03-04 | $65.25 | $67.08 | $65.08 | $66.85 | $64.40 | 532,668 |
| 2020-03-03 | $66.25 | $67.31 | $63.67 | $64.20 | $61.85 | 514,058 |
| 2020-03-02 | $63.00 | $66.48 | $63.00 | $66.43 | $63.99 | 683,300 |
| 2020-02-28 | $62.72 | $63.58 | $61.72 | $63.02 | $60.71 | 1,160,409 |
| 2020-02-27 | $65.39 | $66.48 | $64.30 | $64.30 | $61.94 | 813,957 |
| 2020-02-26 | $67.05 | $67.58 | $66.45 | $66.52 | $64.08 | 480,906 |
| 2020-02-25 | $69.36 | $69.53 | $66.49 | $66.78 | $64.33 | 465,000 |
| 2020-02-24 | $68.87 | $69.97 | $68.72 | $69.49 | $66.94 | 384,586 |
| 2020-02-21 | $71.78 | $71.78 | $70.23 | $70.58 | $67.99 | 277,424 |
| 2020-02-20 | $72.58 | $72.88 | $71.65 | $71.84 | $69.21 | 261,779 |
| 2020-02-19 | $73.31 | $73.39 | $72.78 | $72.82 | $70.15 | 293,773 |
| 2020-02-18 | $73.09 | $73.48 | $72.90 | $73.11 | $70.43 | 164,555 |
| 2020-02-14 | $73.89 | $74.06 | $73.08 | $73.11 | $70.43 | 136,429 |
| 2020-02-13 | $73.26 | $74.17 | $73.26 | $73.99 | $71.28 | 450,007 |
| 2020-02-12 | $74.45 | $74.45 | $73.45 | $73.71 | $70.74 | 309,165 |
| 2020-02-11 | $74.23 | $74.38 | $73.69 | $73.97 | $70.99 | 475,751 |
| 2020-02-10 | $74.60 | $74.60 | $73.61 | $74.09 | $71.10 | 216,465 |
| 2020-02-07 | $73.95 | $75.15 | $73.88 | $74.55 | $71.55 | 404,538 |
| 2020-02-06 | $75.02 | $76.40 | $73.80 | $74.17 | $71.18 | 519,984 |
| 2020-02-05 | $74.29 | $74.46 | $73.52 | $74.28 | $71.29 | 403,952 |
| 2020-02-04 | $73.68 | $74.28 | $73.52 | $73.71 | $70.74 | 239,170 |
| 2020-02-03 | $72.00 | $73.27 | $72.00 | $72.87 | $69.93 | 512,284 |
| 2020-01-31 | $72.86 | $73.29 | $71.55 | $71.75 | $68.86 | 359,653 |
| 2020-01-30 | $72.95 | $73.47 | $72.00 | $73.22 | $70.27 | 262,922 |
| 2020-01-29 | $74.08 | $74.24 | $73.41 | $73.49 | $70.53 | 340,759 |
| 2020-01-28 | $73.73 | $74.22 | $73.53 | $73.87 | $70.89 | 253,300 |
| 2020-01-27 | $72.84 | $74.19 | $72.81 | $73.48 | $70.52 | 362,264 |
| 2020-01-24 | $74.89 | $75.34 | $73.98 | $74.10 | $71.11 | 314,316 |
| 2020-01-23 | $74.64 | $75.17 | $74.14 | $74.74 | $71.73 | 274,687 |
| 2020-01-22 | $74.56 | $75.29 | $74.41 | $74.79 | $71.78 | 219,673 |
| 2020-01-21 | $75.01 | $75.44 | $74.17 | $74.35 | $71.35 | 269,372 |
| 2020-01-17 | $76.37 | $76.37 | $75.14 | $75.29 | $72.26 | 252,192 |
| 2020-01-16 | $75.63 | $76.43 | $75.57 | $75.93 | $72.87 | 354,856 |
| 2020-01-15 | $75.19 | $76.43 | $74.96 | $75.05 | $72.03 | 508,354 |
| 2020-01-14 | $75.43 | $75.43 | $74.86 | $75.23 | $72.20 | 251,645 |
| 2020-01-13 | $74.83 | $75.63 | $74.58 | $75.60 | $72.55 | 349,718 |
| 2020-01-10 | $74.78 | $75.06 | $74.33 | $74.72 | $71.71 | 278,115 |
| 2020-01-09 | $74.48 | $74.65 | $73.62 | $74.59 | $71.58 | 214,588 |
| 2020-01-08 | $74.18 | $74.76 | $73.88 | $73.91 | $70.93 | 290,622 |
| 2020-01-07 | $74.87 | $75.07 | $74.25 | $74.27 | $71.28 | 217,479 |
| 2020-01-06 | $74.30 | $75.47 | $74.07 | $75.18 | $72.15 | 413,625 |
| 2020-01-03 | $74.20 | $75.25 | $74.20 | $74.97 | $71.95 | 338,221 |
| 2020-01-02 | $74.92 | $75.05 | $74.11 | $75.05 | $72.03 | 272,946 |
| 2019-12-31 | $74.57 | $74.93 | $74.23 | $74.39 | $71.39 | 342,476 |
| 2019-12-30 | $74.29 | $74.96 | $73.66 | $74.82 | $71.80 | 288,227 |
| 2019-12-27 | $74.50 | $74.61 | $74.08 | $74.29 | $71.30 | 246,018 |
| 2019-12-26 | $74.19 | $74.46 | $73.88 | $74.29 | $71.30 | 169,849 |
| 2019-12-24 | $74.73 | $74.73 | $74.11 | $74.12 | $71.13 | 71,516 |
| 2019-12-23 | $75.17 | $75.17 | $74.33 | $74.52 | $71.52 | 246,972 |
| 2019-12-20 | $74.60 | $75.29 | $74.40 | $75.15 | $72.12 | 981,322 |
| 2019-12-19 | $73.64 | $74.27 | $73.15 | $74.19 | $71.20 | 461,034 |
| 2019-12-18 | $73.63 | $73.87 | $73.13 | $73.71 | $70.74 | 382,310 |
| 2019-12-17 | $73.83 | $73.83 | $72.56 | $73.27 | $70.32 | 748,490 |
| 2019-12-16 | $73.38 | $74.22 | $73.22 | $73.75 | $70.78 | 365,704 |
| 2019-12-13 | $73.07 | $73.81 | $72.70 | $73.17 | $70.22 | 363,174 |
| 2019-12-12 | $73.31 | $73.77 | $72.85 | $73.36 | $70.40 | 516,520 |
| 2019-12-11 | $73.48 | $73.55 | $72.90 | $73.48 | $70.52 | 438,605 |
| 2019-12-10 | $73.96 | $74.17 | $73.32 | $73.44 | $70.48 | 359,098 |
| 2019-12-09 | $74.46 | $74.72 | $74.08 | $74.08 | $71.09 | 309,459 |
| 2019-12-06 | $74.88 | $75.54 | $74.62 | $74.62 | $71.61 | 305,349 |
| 2019-12-05 | $74.28 | $74.65 | $73.70 | $74.55 | $71.55 | 355,827 |
| 2019-12-04 | $74.14 | $74.86 | $74.14 | $74.33 | $71.33 | 452,754 |
| 2019-12-03 | $73.50 | $74.09 | $73.25 | $73.92 | $70.94 | 309,376 |
| 2019-12-02 | $74.60 | $74.60 | $73.80 | $74.15 | $71.16 | 322,893 |
| 2019-11-29 | $75.35 | $75.37 | $74.59 | $74.65 | $71.64 | 136,941 |
| 2019-11-27 | $76.18 | $76.25 | $75.39 | $75.76 | $72.71 | 227,911 |
| 2019-11-26 | $75.53 | $76.00 | $75.29 | $75.67 | $72.62 | 248,449 |
| 2019-11-25 | $74.35 | $75.61 | $74.21 | $75.48 | $72.44 | 437,679 |
| 2019-11-22 | $75.24 | $75.24 | $73.81 | $74.02 | $71.04 | 429,697 |
| 2019-11-21 | $74.95 | $74.97 | $74.38 | $74.73 | $71.72 | 701,380 |
| 2019-11-20 | $75.75 | $76.16 | $74.45 | $75.00 | $71.98 | 660,463 |
| 2019-11-19 | $76.75 | $77.00 | $73.68 | $76.22 | $73.15 | 853,562 |
| 2019-11-18 | $77.69 | $78.14 | $77.23 | $77.53 | $74.41 | 540,101 |
| 2019-11-15 | $77.06 | $78.21 | $76.59 | $77.65 | $74.52 | 1,825,661 |
| 2019-11-14 | $75.90 | $77.25 | $75.78 | $76.97 | $73.87 | 429,938 |
| 2019-11-13 | $75.92 | $76.56 | $75.92 | $76.40 | $73.06 | 343,561 |
| 2019-11-12 | $76.09 | $76.57 | $75.62 | $76.18 | $72.85 | 433,911 |
| 2019-11-11 | $76.20 | $76.41 | $75.73 | $75.97 | $72.64 | 280,441 |
| 2019-11-08 | $75.85 | $76.41 | $75.52 | $76.39 | $73.05 | 235,389 |
| 2019-11-07 | $76.47 | $76.59 | $75.71 | $75.99 | $72.66 | 305,628 |
| 2019-11-06 | $75.88 | $76.46 | $75.22 | $75.90 | $72.58 | 281,675 |
| 2019-11-05 | $75.56 | $75.81 | $75.05 | $75.81 | $72.49 | 276,183 |
| 2019-11-04 | $76.33 | $76.33 | $74.42 | $75.26 | $71.97 | 341,727 |
| 2019-11-01 | $77.25 | $77.25 | $75.49 | $75.80 | $72.48 | 389,242 |
| 2019-10-31 | $76.87 | $76.87 | $76.41 | $76.74 | $73.38 | 358,379 |
| 2019-10-30 | $75.76 | $77.14 | $75.50 | $77.10 | $73.72 | 306,191 |
| 2019-10-29 | $74.55 | $75.83 | $74.48 | $75.79 | $72.47 | 157,558 |
| 2019-10-28 | $75.37 | $75.77 | $74.74 | $74.85 | $71.57 | 184,099 |
| 2019-10-25 | $74.51 | $75.48 | $74.50 | $75.04 | $71.76 | 284,193 |
| 2019-10-24 | $75.24 | $75.68 | $74.42 | $74.51 | $71.25 | 371,304 |
| 2019-10-23 | $76.30 | $76.38 | $74.54 | $74.87 | $71.59 | 362,396 |
| 2019-10-22 | $77.83 | $78.47 | $76.03 | $76.05 | $72.72 | 233,784 |
| 2019-10-21 | $78.10 | $78.87 | $77.61 | $78.00 | $74.59 | 758,320 |
| 2019-10-18 | $76.16 | $77.55 | $76.16 | $77.37 | $73.98 | 477,875 |
| 2019-10-17 | $75.66 | $76.63 | $75.48 | $76.35 | $73.01 | 491,271 |
| 2019-10-16 | $75.22 | $76.00 | $74.76 | $75.21 | $71.92 | 325,032 |
| 2019-10-15 | $74.43 | $75.58 | $73.24 | $75.22 | $71.93 | 499,791 |
| 2019-10-14 | $74.41 | $74.81 | $73.79 | $74.22 | $70.97 | 198,359 |
| 2019-10-11 | $74.33 | $75.80 | $74.33 | $74.54 | $71.28 | 370,981 |
| 2019-10-10 | $74.89 | $74.89 | $73.45 | $73.73 | $70.50 | 395,799 |
| 2019-10-09 | $74.63 | $74.96 | $73.87 | $74.21 | $70.96 | 307,710 |
| 2019-10-08 | $74.67 | $75.04 | $73.34 | $74.07 | $70.83 | 288,652 |
| 2019-10-07 | $75.45 | $75.94 | $75.16 | $75.48 | $72.18 | 218,424 |
| 2019-10-04 | $75.42 | $75.96 | $74.93 | $75.91 | $72.59 | 210,548 |
| 2019-10-03 | $74.75 | $75.39 | $73.71 | $75.06 | $71.77 | 259,548 |
| 2019-10-02 | $75.99 | $76.25 | $74.44 | $75.14 | $71.85 | 282,262 |
| 2019-10-01 | $77.46 | $78.17 | $76.40 | $76.47 | $73.12 | 206,446 |
| 2019-09-30 | $77.42 | $78.06 | $76.92 | $77.26 | $73.88 | 399,591 |
| 2019-09-27 | $78.27 | $78.49 | $76.41 | $77.28 | $73.90 | 834,558 |
| 2019-09-26 | $78.54 | $78.74 | $77.11 | $77.84 | $74.43 | 277,847 |
| 2019-09-25 | $77.76 | $78.84 | $77.37 | $78.47 | $75.03 | 354,929 |
| 2019-09-24 | $78.27 | $78.84 | $77.23 | $77.78 | $74.38 | 346,095 |
| 2019-09-23 | $77.82 | $78.45 | $77.37 | $77.96 | $74.55 | 328,574 |
| 2019-09-20 | $80.07 | $80.36 | $77.93 | $78.03 | $74.61 | 759,046 |
| 2019-09-19 | $80.23 | $81.27 | $79.83 | $79.84 | $76.34 | 349,499 |
| 2019-09-18 | $80.56 | $80.56 | $79.49 | $79.85 | $76.35 | 312,999 |
| 2019-09-17 | $79.11 | $80.50 | $79.00 | $80.42 | $76.90 | 267,715 |
| 2019-09-16 | $80.91 | $81.36 | $79.41 | $79.49 | $76.01 | 443,276 |
| 2019-09-13 | $81.09 | $82.02 | $80.70 | $81.41 | $77.85 | 421,324 |
| 2019-09-12 | $80.42 | $81.03 | $79.91 | $80.66 | $77.13 | 374,188 |
| 2019-09-11 | $78.43 | $79.94 | $78.20 | $79.77 | $76.28 | 346,386 |
| 2019-09-10 | $78.56 | $78.65 | $77.12 | $78.47 | $75.03 | 498,265 |
| 2019-09-09 | $78.33 | $78.86 | $77.53 | $78.75 | $75.30 | 387,938 |
| 2019-09-06 | $78.96 | $79.28 | $77.74 | $77.87 | $74.46 | 313,464 |
| 2019-09-05 | $79.45 | $80.51 | $78.70 | $78.87 | $75.42 | 324,306 |
| 2019-09-04 | $77.61 | $78.25 | $76.98 | $78.22 | $74.80 | 292,797 |
| 2019-09-03 | $76.28 | $77.41 | $76.18 | $76.82 | $73.46 | 391,335 |
| 2019-08-30 | $77.25 | $77.36 | $76.60 | $76.94 | $73.57 | 267,296 |
| 2019-08-29 | $77.07 | $77.53 | $76.76 | $76.90 | $73.53 | 158,041 |
| 2019-08-28 | $75.57 | $76.75 | $75.00 | $76.35 | $73.01 | 187,892 |
| 2019-08-27 | $77.11 | $77.30 | $75.63 | $75.92 | $72.60 | 308,395 |
| 2019-08-26 | $76.13 | $76.61 | $75.60 | $76.54 | $73.19 | 264,344 |
| 2019-08-23 | $77.06 | $78.11 | $75.69 | $75.82 | $72.50 | 253,632 |
| 2019-08-22 | $78.92 | $79.03 | $77.25 | $77.54 | $74.15 | 245,144 |
| 2019-08-21 | $79.30 | $79.64 | $78.55 | $78.63 | $75.19 | 288,734 |
| 2019-08-20 | $77.98 | $78.91 | $77.69 | $78.55 | $75.11 | 214,182 |
| 2019-08-19 | $78.40 | $78.69 | $77.65 | $77.90 | $74.49 | 246,354 |
| 2019-08-16 | $76.49 | $77.53 | $76.40 | $77.37 | $73.98 | 272,627 |
| 2019-08-15 | $76.29 | $76.82 | $75.11 | $75.92 | $72.60 | 342,656 |
| 2019-08-14 | $75.02 | $76.57 | $74.91 | $75.80 | $72.48 | 343,286 |
| 2019-08-13 | $75.74 | $76.99 | $75.74 | $76.55 | $72.96 | 301,371 |
| 2019-08-12 | $75.42 | $76.58 | $74.75 | $76.02 | $72.45 | 492,475 |
| 2019-08-09 | $76.26 | $77.10 | $72.83 | $75.79 | $72.23 | 770,692 |
| 2019-08-08 | $76.29 | $80.83 | $75.14 | $79.51 | $75.78 | 848,408 |
| 2019-08-07 | $69.52 | $70.95 | $69.22 | $70.41 | $67.11 | 316,669 |
| 2019-08-06 | $68.94 | $70.42 | $68.77 | $70.23 | $66.93 | 263,499 |
| 2019-08-05 | $70.29 | $70.45 | $68.42 | $69.04 | $65.80 | 287,244 |
| 2019-08-02 | $72.57 | $72.75 | $71.46 | $71.56 | $68.20 | 210,669 |
| 2019-08-01 | $73.44 | $74.97 | $72.91 | $73.06 | $69.63 | 279,759 |
| 2019-07-31 | $73.88 | $74.61 | $72.72 | $73.51 | $70.06 | 390,641 |
| 2019-07-30 | $73.54 | $73.88 | $72.63 | $73.82 | $70.36 | 233,838 |
| 2019-07-29 | $74.57 | $74.83 | $73.72 | $74.12 | $70.64 | 210,957 |
| 2019-07-26 | $73.45 | $74.76 | $73.45 | $74.57 | $71.07 | 178,052 |
| 2019-07-25 | $73.75 | $74.18 | $73.16 | $73.19 | $69.76 | 175,545 |
| 2019-07-24 | $73.03 | $73.98 | $72.57 | $73.81 | $70.35 | 249,997 |
| 2019-07-23 | $73.02 | $73.49 | $72.71 | $73.22 | $69.78 | 204,983 |
| 2019-07-22 | $72.91 | $73.32 | $72.59 | $72.73 | $69.32 | 197,701 |
| 2019-07-19 | $73.95 | $74.48 | $72.89 | $72.93 | $69.51 | 152,334 |
| 2019-07-18 | $73.54 | $74.30 | $73.53 | $73.89 | $70.42 | 160,132 |
| 2019-07-17 | $74.09 | $74.43 | $73.56 | $73.57 | $70.12 | 253,916 |
| 2019-07-16 | $74.44 | $74.65 | $74.00 | $74.16 | $70.68 | 204,921 |
| 2019-07-15 | $74.65 | $74.95 | $74.04 | $74.48 | $70.99 | 165,951 |
| 2019-07-12 | $73.89 | $74.64 | $73.85 | $74.53 | $71.03 | 189,897 |
| 2019-07-11 | $74.18 | $74.33 | $73.57 | $73.83 | $70.37 | 253,721 |
| 2019-07-10 | $74.48 | $74.75 | $73.93 | $74.12 | $70.64 | 144,356 |
| 2019-07-09 | $73.67 | $74.15 | $73.64 | $74.01 | $70.54 | 183,288 |
| 2019-07-08 | $73.90 | $74.10 | $73.52 | $74.03 | $70.56 | 288,360 |
| 2019-07-05 | $73.16 | $73.98 | $72.61 | $73.93 | $70.46 | 185,280 |
| 2019-07-03 | $72.90 | $73.64 | $72.82 | $73.51 | $70.06 | 118,305 |
| 2019-07-02 | $72.89 | $72.89 | $72.15 | $72.55 | $69.15 | 193,844 |
| 2019-07-01 | $72.90 | $73.03 | $71.98 | $72.61 | $69.20 | 214,612 |
| 2019-06-28 | $72.37 | $73.14 | $72.34 | $72.54 | $69.14 | 566,911 |
| 2019-06-27 | $71.72 | $72.40 | $71.58 | $72.24 | $68.85 | 533,564 |
| 2019-06-26 | $73.36 | $73.74 | $71.61 | $71.63 | $68.27 | 420,631 |
| 2019-06-25 | $73.66 | $74.02 | $73.00 | $73.03 | $69.60 | 235,029 |
| 2019-06-24 | $74.73 | $74.91 | $73.47 | $73.59 | $70.14 | 276,091 |
| 2019-06-21 | $76.00 | $76.00 | $74.39 | $74.57 | $71.07 | 592,856 |
| 2019-06-20 | $76.55 | $76.84 | $76.04 | $76.37 | $72.79 | 251,914 |
| 2019-06-19 | $75.71 | $75.89 | $75.26 | $75.84 | $72.28 | 166,760 |
| 2019-06-18 | $75.80 | $76.67 | $75.56 | $75.69 | $72.14 | 276,426 |
| 2019-06-17 | $76.02 | $76.24 | $75.30 | $75.50 | $71.96 | 281,712 |
| 2019-06-14 | $75.90 | $76.17 | $75.55 | $75.89 | $72.33 | 265,517 |
| 2019-06-13 | $75.87 | $75.90 | $75.08 | $75.88 | $72.32 | 268,857 |
| 2019-06-12 | $74.58 | $75.58 | $74.32 | $75.56 | $72.01 | 244,738 |
| 2019-06-11 | $74.96 | $75.26 | $73.64 | $74.56 | $71.06 | 260,611 |
| 2019-06-10 | $75.11 | $75.39 | $74.08 | $74.42 | $70.93 | 154,509 |
| 2019-06-07 | $74.48 | $75.48 | $74.16 | $74.68 | $71.18 | 288,131 |
| 2019-06-06 | $73.82 | $74.62 | $73.82 | $74.14 | $70.66 | 377,213 |
| 2019-06-05 | $73.06 | $73.96 | $72.67 | $73.88 | $70.41 | 408,770 |
| 2019-06-04 | $70.79 | $72.85 | $70.33 | $72.85 | $69.43 | 339,572 |
| 2019-06-03 | $71.19 | $72.02 | $69.80 | $70.04 | $66.75 | 356,452 |
| 2019-05-31 | $70.47 | $71.42 | $70.01 | $71.25 | $67.91 | 378,551 |
| 2019-05-30 | $70.83 | $71.33 | $70.72 | $71.27 | $67.93 | 225,364 |
| 2019-05-29 | $71.14 | $71.67 | $70.58 | $70.70 | $67.38 | 217,640 |
| 2019-05-28 | $71.63 | $72.58 | $70.95 | $71.51 | $68.15 | 271,181 |
| 2019-05-24 | $71.99 | $72.39 | $71.36 | $71.62 | $68.26 | 184,363 |
| 2019-05-23 | $72.10 | $72.35 | $71.19 | $71.50 | $68.15 | 211,765 |
| 2019-05-22 | $73.05 | $73.33 | $72.52 | $72.89 | $69.47 | 198,056 |
| 2019-05-21 | $72.66 | $73.63 | $72.66 | $73.28 | $69.84 | 278,395 |
| 2019-05-20 | $70.90 | $72.70 | $70.90 | $72.28 | $68.89 | 200,555 |
| 2019-05-17 | $71.68 | $72.35 | $71.14 | $71.49 | $68.14 | 221,946 |
| 2019-05-16 | $71.57 | $72.84 | $71.46 | $72.25 | $68.86 | 186,354 |
| 2019-05-15 | $70.81 | $71.74 | $70.69 | $71.27 | $67.93 | 244,244 |
| 2019-05-14 | $71.00 | $71.58 | $70.71 | $71.23 | $67.89 | 214,592 |
| 2019-05-13 | $71.90 | $72.70 | $71.11 | $71.41 | $67.82 | 369,582 |
| 2019-05-10 | $72.34 | $72.96 | $71.26 | $72.86 | $69.20 | 241,377 |
| 2019-05-09 | $71.63 | $72.72 | $70.44 | $72.30 | $68.67 | 408,561 |
| 2019-05-08 | $72.30 | $72.65 | $71.62 | $72.35 | $68.71 | 270,426 |
| 2019-05-07 | $73.28 | $73.54 | $71.80 | $72.37 | $68.73 | 314,112 |
| 2019-05-06 | $73.06 | $74.18 | $72.84 | $73.86 | $70.15 | 257,641 |
| 2019-05-03 | $73.26 | $73.89 | $72.84 | $73.84 | $70.13 | 284,008 |
| 2019-05-02 | $72.84 | $73.41 | $72.52 | $72.84 | $69.18 | 425,073 |
| 2019-05-01 | $74.00 | $74.00 | $72.90 | $72.98 | $69.31 | 369,389 |
| 2019-04-30 | $73.50 | $73.91 | $73.02 | $73.65 | $69.95 | 366,355 |
| 2019-04-29 | $73.39 | $73.70 | $73.16 | $73.41 | $69.72 | 174,402 |
| 2019-04-26 | $72.63 | $73.33 | $72.28 | $73.30 | $69.62 | 214,628 |
| 2019-04-25 | $72.28 | $72.69 | $71.52 | $72.50 | $68.86 | 265,695 |
| 2019-04-24 | $71.59 | $72.87 | $71.59 | $72.44 | $68.80 | 233,036 |
| 2019-04-23 | $70.72 | $72.08 | $70.72 | $71.59 | $67.99 | 285,657 |
| 2019-04-22 | $70.85 | $70.85 | $70.02 | $70.68 | $67.13 | 222,217 |
| 2019-04-18 | $70.62 | $71.05 | $70.34 | $70.97 | $67.40 | 199,146 |
| 2019-04-17 | $71.00 | $71.04 | $70.20 | $70.78 | $67.22 | 217,563 |
| 2019-04-16 | $71.14 | $71.14 | $70.53 | $70.76 | $67.20 | 177,620 |
| 2019-04-15 | $70.52 | $71.11 | $70.32 | $70.81 | $67.25 | 193,098 |
| 2019-04-12 | $70.62 | $70.71 | $70.01 | $70.42 | $66.88 | 234,952 |
| 2019-04-11 | $70.92 | $70.93 | $70.23 | $70.32 | $66.79 | 164,792 |
| 2019-04-10 | $70.36 | $70.99 | $69.90 | $70.71 | $67.16 | 162,367 |
| 2019-04-09 | $70.73 | $70.92 | $70.22 | $70.29 | $66.76 | 207,735 |
| 2019-04-08 | $71.38 | $71.38 | $70.80 | $71.06 | $67.49 | 222,731 |
| 2019-04-05 | $72.05 | $72.37 | $71.50 | $71.61 | $68.01 | 190,168 |
| 2019-04-04 | $71.73 | $72.04 | $71.48 | $71.89 | $68.28 | 292,569 |
| 2019-04-03 | $71.15 | $71.70 | $70.56 | $71.59 | $67.99 | 269,988 |
| 2019-04-02 | $71.61 | $71.61 | $70.33 | $70.74 | $67.19 | 256,788 |
| 2019-04-01 | $71.40 | $71.85 | $70.74 | $71.38 | $67.79 | 343,096 |
| 2019-03-29 | $71.70 | $71.70 | $70.69 | $70.98 | $67.41 | 454,375 |
| 2019-03-28 | $70.87 | $71.36 | $70.60 | $71.23 | $67.65 | 147,645 |
| 2019-03-27 | $70.64 | $70.84 | $69.90 | $70.63 | $67.08 | 279,506 |
| 2019-03-26 | $70.18 | $70.76 | $70.05 | $70.74 | $67.19 | 311,952 |
| 2019-03-25 | $69.98 | $69.99 | $69.33 | $69.70 | $66.20 | 316,586 |
| 2019-03-22 | $71.37 | $71.91 | $69.90 | $69.92 | $66.41 | 338,578 |
| 2019-03-21 | $70.85 | $72.28 | $70.85 | $71.74 | $68.13 | 357,705 |
| 2019-03-20 | $71.15 | $72.04 | $70.72 | $71.21 | $67.63 | 339,421 |
| 2019-03-19 | $71.05 | $71.44 | $70.50 | $71.23 | $67.65 | 322,688 |
| 2019-03-18 | $71.25 | $71.41 | $70.45 | $70.78 | $67.22 | 304,366 |
| 2019-03-15 | $71.34 | $71.47 | $70.80 | $71.10 | $67.53 | 644,475 |
| 2019-03-14 | $71.25 | $71.28 | $70.73 | $71.01 | $67.44 | 338,022 |
| 2019-03-13 | $70.83 | $72.80 | $70.52 | $71.35 | $67.76 | 564,525 |
| 2019-03-12 | $71.27 | $71.43 | $70.42 | $70.74 | $67.19 | 316,838 |
| 2019-03-11 | $70.06 | $71.21 | $69.61 | $71.06 | $67.49 | 486,910 |
| 2019-03-08 | $69.37 | $69.93 | $69.19 | $69.65 | $66.15 | 357,390 |
| 2019-03-07 | $69.00 | $69.75 | $68.61 | $69.49 | $66.00 | 394,177 |
| 2019-03-06 | $70.18 | $70.18 | $68.93 | $68.98 | $65.51 | 229,333 |
| 2019-03-05 | $70.89 | $70.89 | $70.05 | $70.06 | $66.54 | 322,761 |
| 2019-03-04 | $71.51 | $72.07 | $70.07 | $70.78 | $67.22 | 367,342 |
| 2019-03-01 | $71.20 | $71.54 | $70.14 | $71.48 | $67.89 | 371,731 |
| 2019-02-28 | $71.12 | $71.22 | $70.62 | $70.68 | $67.13 | 245,882 |
| 2019-02-27 | $71.99 | $71.99 | $71.17 | $71.23 | $67.65 | 301,705 |
| 2019-02-26 | $72.59 | $72.77 | $72.16 | $72.18 | $68.55 | 425,712 |
| 2019-02-25 | $72.50 | $72.93 | $72.26 | $72.53 | $68.89 | 353,188 |
| 2019-02-22 | $72.00 | $72.73 | $71.81 | $72.30 | $68.67 | 405,479 |
| 2019-02-21 | $72.34 | $72.65 | $71.49 | $71.73 | $68.13 | 257,791 |
| 2019-02-20 | $73.07 | $73.16 | $72.08 | $72.42 | $68.78 | 345,204 |
| 2019-02-19 | $73.64 | $73.66 | $72.99 | $73.02 | $69.35 | 408,755 |
| 2019-02-15 | $72.29 | $73.81 | $72.18 | $73.78 | $70.07 | 509,044 |
| 2019-02-14 | $70.14 | $72.07 | $70.01 | $71.92 | $68.31 | 548,770 |
| 2019-02-13 | $70.04 | $70.76 | $69.58 | $70.38 | $66.61 | 336,582 |
| 2019-02-12 | $70.02 | $70.68 | $69.63 | $70.00 | $66.25 | 332,725 |
| 2019-02-11 | $69.86 | $70.02 | $69.06 | $69.68 | $65.95 | 665,373 |
| 2019-02-08 | $70.15 | $71.11 | $69.55 | $69.89 | $66.15 | 432,825 |
| 2019-02-07 | $72.27 | $72.27 | $68.97 | $70.72 | $66.93 | 396,080 |
| 2019-02-06 | $71.90 | $71.98 | $71.39 | $71.84 | $67.99 | 605,804 |
| 2019-02-05 | $71.23 | $71.99 | $71.01 | $71.96 | $68.11 | 243,313 |
| 2019-02-04 | $70.37 | $71.20 | $70.09 | $70.96 | $67.16 | 212,019 |
| 2019-02-01 | $70.15 | $70.89 | $69.86 | $70.16 | $66.40 | 229,155 |
| 2019-01-31 | $68.92 | $70.14 | $68.92 | $70.13 | $66.38 | 442,962 |
| 2019-01-30 | $68.94 | $69.14 | $68.15 | $68.94 | $65.25 | 257,584 |
| 2019-01-29 | $69.45 | $69.69 | $68.42 | $68.77 | $65.09 | 185,588 |
| 2019-01-28 | $68.66 | $69.26 | $68.48 | $69.26 | $65.55 | 269,563 |
| 2019-01-25 | $69.75 | $69.97 | $69.09 | $69.15 | $65.45 | 161,967 |
| 2019-01-24 | $69.24 | $69.29 | $68.84 | $69.23 | $65.52 | 313,954 |
| 2019-01-23 | $69.39 | $69.57 | $68.81 | $69.06 | $65.36 | 254,539 |
| 2019-01-22 | $69.07 | $69.36 | $68.47 | $69.08 | $65.38 | 281,506 |
| 2019-01-18 | $69.29 | $69.72 | $69.23 | $69.40 | $65.68 | 245,858 |
| 2019-01-17 | $69.02 | $69.55 | $68.67 | $69.07 | $65.37 | 471,101 |
| 2019-01-16 | $68.68 | $69.55 | $68.68 | $69.11 | $65.41 | 338,088 |
| 2019-01-15 | $68.55 | $68.72 | $68.25 | $68.52 | $64.85 | 292,865 |
| 2019-01-14 | $68.40 | $68.47 | $68.00 | $68.15 | $64.50 | 293,846 |
| 2019-01-11 | $68.97 | $69.30 | $68.25 | $68.65 | $64.97 | 402,120 |
| 2019-01-10 | $68.52 | $69.00 | $68.25 | $68.95 | $65.26 | 368,904 |
| 2019-01-09 | $68.45 | $68.72 | $67.98 | $68.54 | $64.87 | 428,923 |
| 2019-01-08 | $66.82 | $68.33 | $66.46 | $68.32 | $64.66 | 554,495 |
| 2019-01-07 | $66.90 | $67.76 | $66.23 | $66.33 | $62.78 | 372,802 |
| 2019-01-04 | $65.80 | $67.18 | $65.67 | $66.99 | $63.40 | 388,792 |
| 2019-01-03 | $64.52 | $66.11 | $64.43 | $64.92 | $61.44 | 511,121 |
| 2019-01-02 | $64.14 | $65.59 | $64.07 | $65.00 | $61.52 | 409,081 |
| 2018-12-31 | $65.14 | $65.29 | $64.43 | $65.09 | $61.60 | 484,205 |
| 2018-12-28 | $64.56 | $65.55 | $64.21 | $64.79 | $61.32 | 277,531 |
| 2018-12-27 | $63.81 | $64.52 | $62.84 | $64.38 | $60.93 | 562,422 |
| 2018-12-26 | $62.72 | $64.47 | $62.14 | $64.40 | $60.95 | 458,795 |
| 2018-12-24 | $62.30 | $63.40 | $62.00 | $62.42 | $59.08 | 306,954 |
| 2018-12-21 | $64.17 | $65.04 | $62.75 | $62.76 | $59.40 | 874,484 |
| 2018-12-20 | $64.45 | $64.80 | $63.39 | $64.35 | $60.90 | 560,562 |
| 2018-12-19 | $65.94 | $66.41 | $64.32 | $64.67 | $61.21 | 550,974 |
| 2018-12-18 | $68.04 | $68.17 | $65.65 | $65.76 | $62.24 | 731,910 |
| 2018-12-17 | $69.11 | $69.22 | $67.25 | $67.57 | $63.95 | 420,901 |
| 2018-12-14 | $69.35 | $70.19 | $68.98 | $69.46 | $65.74 | 407,569 |
| 2018-12-13 | $70.67 | $70.80 | $69.68 | $69.95 | $66.20 | 388,941 |
| 2018-12-12 | $70.60 | $71.74 | $70.06 | $70.32 | $66.55 | 352,576 |
| 2018-12-11 | $70.30 | $71.22 | $69.53 | $69.98 | $66.23 | 465,888 |
| 2018-12-10 | $69.93 | $70.07 | $68.74 | $69.39 | $65.67 | 396,165 |
| 2018-12-07 | $70.21 | $70.69 | $69.42 | $69.86 | $66.12 | 660,511 |
| 2018-12-06 | $70.13 | $70.77 | $69.46 | $70.38 | $66.61 | 521,413 |
| 2018-12-04 | $71.74 | $72.45 | $70.51 | $70.74 | $66.95 | 712,652 |
| 2018-12-03 | $72.08 | $72.41 | $71.14 | $71.84 | $67.99 | 405,180 |
| 2018-11-30 | $69.64 | $71.43 | $69.64 | $71.12 | $67.31 | 630,801 |
| 2018-11-29 | $69.28 | $70.29 | $69.15 | $69.77 | $66.03 | 414,279 |
| 2018-11-28 | $68.25 | $69.62 | $68.09 | $69.57 | $65.85 | 312,415 |
| 2018-11-27 | $68.11 | $68.83 | $67.63 | $68.08 | $64.43 | 508,449 |
| 2018-11-26 | $68.10 | $68.91 | $67.47 | $68.38 | $64.72 | 481,942 |
| 2018-11-23 | $65.80 | $68.39 | $65.80 | $67.43 | $63.82 | 249,564 |
| 2018-11-21 | $64.27 | $66.74 | $63.58 | $66.54 | $62.98 | 534,882 |
| 2018-11-20 | $60.39 | $64.19 | $60.00 | $63.50 | $60.10 | 1,011,191 |
| 2018-11-19 | $65.85 | $66.17 | $63.39 | $63.95 | $60.53 | 481,286 |
| 2018-11-16 | $65.91 | $66.57 | $65.75 | $65.99 | $62.46 | 356,447 |
| 2018-11-15 | $65.06 | $66.60 | $64.57 | $66.41 | $62.85 | 754,492 |
| 2018-11-14 | $66.66 | $66.93 | $65.25 | $65.42 | $61.92 | 246,682 |
| 2018-11-13 | $67.09 | $67.09 | $65.99 | $66.43 | $62.63 | 326,652 |
| 2018-11-12 | $67.16 | $67.64 | $66.42 | $66.76 | $62.94 | 391,824 |
| 2018-11-09 | $66.37 | $67.49 | $66.05 | $67.23 | $63.39 | 307,403 |
| 2018-11-08 | $65.93 | $66.72 | $65.28 | $66.71 | $62.90 | 190,472 |
| 2018-11-07 | $64.52 | $66.59 | $64.25 | $66.01 | $62.24 | 315,681 |
| 2018-11-06 | $64.16 | $64.38 | $63.68 | $64.05 | $60.39 | 471,725 |
| 2018-11-05 | $63.91 | $64.53 | $63.50 | $64.27 | $60.60 | 275,657 |
| 2018-11-02 | $64.72 | $64.89 | $63.53 | $63.87 | $60.22 | 429,054 |
| 2018-11-01 | $65.24 | $65.60 | $64.53 | $64.56 | $60.87 | 335,675 |
| 2018-10-31 | $66.46 | $66.59 | $64.92 | $64.97 | $61.26 | 425,592 |
| 2018-10-30 | $65.72 | $66.43 | $65.40 | $65.77 | $62.01 | 248,752 |
| 2018-10-29 | $66.50 | $67.40 | $65.04 | $65.58 | $61.83 | 442,230 |
| 2018-10-26 | $65.26 | $66.12 | $64.57 | $65.77 | $62.01 | 342,043 |
| 2018-10-25 | $64.79 | $66.27 | $64.65 | $66.05 | $62.28 | 396,289 |
| 2018-10-24 | $65.10 | $65.81 | $64.44 | $64.46 | $60.78 | 438,682 |
| 2018-10-23 | $64.89 | $65.83 | $64.45 | $65.13 | $61.41 | 227,563 |
| 2018-10-22 | $64.98 | $65.80 | $64.98 | $65.60 | $61.85 | 231,809 |
| 2018-10-19 | $64.42 | $65.32 | $64.41 | $64.69 | $60.99 | 293,925 |
| 2018-10-18 | $64.69 | $65.39 | $64.11 | $64.47 | $60.79 | 262,067 |
| 2018-10-17 | $64.03 | $64.97 | $63.72 | $64.69 | $60.99 | 278,514 |
| 2018-10-16 | $62.71 | $64.27 | $62.34 | $64.22 | $60.55 | 234,650 |
| 2018-10-15 | $61.95 | $62.64 | $61.83 | $62.25 | $58.69 | 432,323 |
| 2018-10-12 | $62.62 | $62.62 | $60.72 | $62.17 | $58.62 | 377,052 |
| 2018-10-11 | $63.37 | $63.40 | $61.77 | $61.79 | $58.26 | 386,290 |
| 2018-10-10 | $63.50 | $64.97 | $62.56 | $63.25 | $59.64 | 432,087 |
| 2018-10-09 | $62.55 | $63.36 | $61.47 | $62.70 | $59.12 | 352,805 |
| 2018-10-08 | $62.18 | $62.53 | $61.75 | $62.34 | $58.78 | 256,594 |
| 2018-10-05 | $62.83 | $63.00 | $62.04 | $62.34 | $58.78 | 194,438 |
| 2018-10-04 | $63.38 | $63.56 | $62.56 | $62.76 | $59.17 | 191,890 |
| 2018-10-03 | $63.72 | $63.92 | $63.27 | $63.62 | $59.98 | 162,564 |
| 2018-10-02 | $63.64 | $63.95 | $63.33 | $63.46 | $59.83 | 210,326 |
| 2018-10-01 | $63.97 | $65.01 | $63.52 | $63.72 | $60.08 | 250,425 |
| 2018-09-28 | $64.42 | $65.20 | $64.42 | $65.06 | $61.34 | 230,405 |
| 2018-09-27 | $64.59 | $65.15 | $64.54 | $64.65 | $60.96 | 213,987 |
| 2018-09-26 | $65.19 | $65.19 | $64.42 | $64.47 | $60.79 | 252,575 |
| 2018-09-25 | $65.06 | $65.82 | $64.93 | $64.99 | $61.28 | 192,490 |
| 2018-09-24 | $65.02 | $65.25 | $64.41 | $64.94 | $61.23 | 352,165 |
| 2018-09-21 | $65.11 | $65.61 | $64.82 | $65.15 | $61.43 | 881,909 |
| 2018-09-20 | $64.49 | $65.15 | $63.91 | $65.15 | $61.43 | 264,216 |
| 2018-09-19 | $66.04 | $66.12 | $64.16 | $64.28 | $60.61 | 243,145 |
| 2018-09-18 | $66.11 | $66.28 | $65.46 | $66.02 | $62.25 | 229,560 |
| 2018-09-17 | $66.35 | $66.60 | $65.76 | $66.03 | $62.26 | 290,239 |
| 2018-09-14 | $65.80 | $66.38 | $65.61 | $66.24 | $62.45 | 256,095 |
| 2018-09-13 | $65.63 | $65.95 | $65.34 | $65.64 | $61.89 | 158,464 |
| 2018-09-12 | $65.52 | $65.70 | $64.59 | $65.59 | $61.84 | 197,092 |
| 2018-09-11 | $65.29 | $66.07 | $65.08 | $65.52 | $61.78 | 223,082 |
| 2018-09-10 | $65.43 | $65.58 | $64.89 | $65.54 | $61.79 | 267,724 |
| 2018-09-07 | $65.29 | $65.74 | $65.02 | $65.27 | $61.54 | 201,518 |
| 2018-09-06 | $65.61 | $65.77 | $65.31 | $65.60 | $61.85 | 257,338 |
| 2018-09-05 | $65.74 | $65.74 | $64.98 | $65.51 | $61.77 | 337,358 |
| 2018-09-04 | $66.25 | $66.46 | $65.46 | $65.85 | $62.09 | 306,523 |
| 2018-08-31 | $65.92 | $66.66 | $65.82 | $66.50 | $62.70 | 320,162 |
| 2018-08-30 | $66.11 | $66.23 | $65.75 | $66.05 | $62.28 | 253,068 |
| 2018-08-29 | $65.45 | $66.32 | $65.45 | $66.25 | $62.46 | 211,528 |
| 2018-08-28 | $65.78 | $65.83 | $65.22 | $65.43 | $61.69 | 134,191 |
| 2018-08-27 | $65.88 | $65.94 | $65.42 | $65.58 | $61.83 | 131,526 |
| 2018-08-24 | $65.48 | $65.96 | $65.17 | $65.62 | $61.87 | 157,270 |
| 2018-08-23 | $65.55 | $65.74 | $65.25 | $65.44 | $61.70 | 212,971 |
| 2018-08-22 | $65.43 | $65.71 | $64.96 | $65.55 | $61.80 | 155,646 |
| 2018-08-21 | $65.11 | $65.69 | $64.99 | $65.58 | $61.83 | 333,567 |
| 2018-08-20 | $65.22 | $65.55 | $64.71 | $64.98 | $61.27 | 322,461 |
| 2018-08-17 | $64.10 | $65.22 | $63.96 | $65.09 | $61.37 | 270,183 |
| 2018-08-16 | $64.34 | $64.67 | $63.95 | $64.15 | $60.48 | 406,003 |
| 2018-08-15 | $63.82 | $64.15 | $63.41 | $64.12 | $60.46 | 273,076 |
| 2018-08-14 | $63.82 | $64.49 | $63.38 | $64.03 | $60.37 | 378,642 |
| 2018-08-13 | $63.38 | $64.33 | $63.03 | $63.56 | $59.89 | 621,630 |
| 2018-08-10 | $62.37 | $63.76 | $62.27 | $63.33 | $59.67 | 703,809 |
| 2018-08-09 | $66.16 | $66.23 | $62.85 | $62.90 | $59.26 | 688,119 |
| 2018-08-08 | $65.77 | $66.07 | $65.34 | $65.71 | $61.91 | 347,877 |
| 2018-08-07 | $65.18 | $66.19 | $65.18 | $65.67 | $61.87 | 285,103 |
| 2018-08-06 | $64.68 | $65.31 | $64.23 | $65.16 | $61.39 | 277,067 |
| 2018-08-03 | $64.95 | $65.04 | $64.06 | $64.66 | $60.92 | 302,600 |
| 2018-08-02 | $64.25 | $65.43 | $64.01 | $65.01 | $61.25 | 347,273 |
| 2018-08-01 | $64.79 | $65.07 | $64.25 | $64.52 | $60.79 | 600,300 |
| 2018-07-31 | $64.22 | $65.04 | $63.96 | $64.81 | $61.06 | 248,924 |
| 2018-07-30 | $64.56 | $64.96 | $63.77 | $63.92 | $60.22 | 235,480 |
| 2018-07-27 | $65.10 | $65.10 | $64.39 | $64.74 | $61.00 | 407,155 |
| 2018-07-26 | $64.40 | $65.29 | $64.40 | $64.82 | $61.07 | 318,077 |
| 2018-07-25 | $64.80 | $64.80 | $64.32 | $64.42 | $60.70 | 194,284 |
| 2018-07-24 | $65.19 | $65.53 | $64.06 | $64.40 | $60.68 | 201,603 |
| 2018-07-23 | $65.02 | $65.41 | $64.64 | $64.81 | $61.06 | 223,293 |
| 2018-07-20 | $65.63 | $65.64 | $64.93 | $65.15 | $61.38 | 194,030 |
| 2018-07-19 | $64.71 | $65.66 | $64.68 | $65.48 | $61.69 | 334,555 |
| 2018-07-18 | $64.83 | $64.94 | $64.34 | $64.89 | $61.14 | 202,744 |
| 2018-07-17 | $64.38 | $65.00 | $64.23 | $64.83 | $61.08 | 370,320 |
| 2018-07-16 | $64.65 | $65.00 | $64.36 | $64.45 | $60.72 | 285,300 |
| 2018-07-13 | $64.73 | $64.78 | $64.28 | $64.49 | $60.76 | 264,511 |
| 2018-07-12 | $64.62 | $64.95 | $64.14 | $64.81 | $61.06 | 180,279 |
| 2018-07-11 | $64.11 | $64.40 | $63.86 | $64.14 | $60.43 | 228,930 |
| 2018-07-10 | $64.80 | $64.80 | $63.91 | $64.19 | $60.48 | 209,249 |
| 2018-07-09 | $64.36 | $64.74 | $64.22 | $64.63 | $60.89 | 209,581 |
| 2018-07-06 | $64.01 | $64.35 | $63.84 | $64.15 | $60.44 | 311,994 |
| 2018-07-05 | $63.76 | $63.94 | $63.01 | $63.91 | $60.22 | 287,077 |
| 2018-07-03 | $63.01 | $63.80 | $62.74 | $63.61 | $59.93 | 99,674 |
| 2018-07-02 | $61.91 | $62.82 | $61.76 | $62.78 | $59.15 | 598,298 |
| 2018-06-29 | $63.07 | $63.07 | $62.02 | $62.11 | $58.52 | 655,411 |
| 2018-06-28 | $62.91 | $63.20 | $62.24 | $62.80 | $59.17 | 396,262 |
| 2018-06-27 | $63.68 | $63.81 | $62.94 | $62.98 | $59.34 | 700,041 |
| 2018-06-26 | $63.21 | $63.92 | $62.47 | $63.69 | $60.01 | 457,582 |
| 2018-06-25 | $63.15 | $63.91 | $62.31 | $63.17 | $59.52 | 557,396 |
| 2018-06-22 | $63.57 | $63.71 | $62.95 | $63.15 | $59.50 | 488,118 |
| 2018-06-21 | $63.43 | $63.58 | $62.87 | $63.23 | $59.57 | 425,824 |
| 2018-06-20 | $63.74 | $63.74 | $63.31 | $63.38 | $59.72 | 257,600 |
| 2018-06-19 | $62.70 | $63.55 | $62.16 | $63.54 | $59.87 | 325,738 |
| 2018-06-18 | $62.37 | $63.10 | $62.30 | $62.92 | $59.28 | 445,748 |
| 2018-06-15 | $62.30 | $62.71 | $62.03 | $62.68 | $59.06 | 843,495 |
| 2018-06-14 | $62.40 | $62.54 | $61.96 | $62.47 | $58.86 | 407,883 |
| 2018-06-13 | $62.35 | $62.52 | $62.01 | $62.13 | $58.54 | 343,458 |
| 2018-06-12 | $62.62 | $62.75 | $62.22 | $62.28 | $58.68 | 300,151 |
| 2018-06-11 | $62.65 | $63.02 | $62.49 | $62.62 | $59.00 | 268,396 |
| 2018-06-08 | $62.78 | $62.97 | $62.36 | $62.72 | $59.09 | 368,129 |
| 2018-06-07 | $63.50 | $63.50 | $62.43 | $62.86 | $59.23 | 229,019 |
| 2018-06-06 | $62.89 | $63.36 | $62.51 | $63.28 | $59.62 | 266,427 |
| 2018-06-05 | $62.41 | $63.02 | $62.41 | $62.91 | $59.27 | 312,670 |
| 2018-06-04 | $61.40 | $62.24 | $60.99 | $62.22 | $58.62 | 539,414 |
| 2018-06-01 | $61.33 | $61.59 | $60.94 | $61.23 | $57.69 | 387,120 |
| 2018-05-31 | $61.61 | $61.66 | $60.89 | $60.90 | $57.38 | 544,967 |
| 2018-05-30 | $61.45 | $62.02 | $61.32 | $61.49 | $57.94 | 487,625 |
| 2018-05-29 | $61.15 | $61.56 | $60.80 | $61.10 | $57.57 | 492,569 |
| 2018-05-25 | $61.93 | $62.33 | $61.48 | $61.54 | $57.98 | 325,201 |
| 2018-05-24 | $62.31 | $62.34 | $61.69 | $61.89 | $58.31 | 467,616 |
| 2018-05-23 | $62.01 | $62.39 | $61.87 | $62.26 | $58.66 | 351,372 |
| 2018-05-22 | $62.98 | $63.07 | $62.12 | $62.21 | $58.61 | 623,026 |
| 2018-05-21 | $62.63 | $63.42 | $62.63 | $63.03 | $59.39 | 442,843 |
| 2018-05-18 | $62.20 | $62.57 | $62.01 | $62.24 | $58.64 | 613,281 |
| 2018-05-17 | $61.53 | $62.02 | $61.39 | $61.95 | $58.37 | 373,795 |
| 2018-05-16 | $61.74 | $62.17 | $61.47 | $61.83 | $58.26 | 482,042 |
| 2018-05-15 | $61.27 | $62.23 | $61.27 | $61.63 | $58.07 | 1,015,243 |
| 2018-05-14 | $61.08 | $62.28 | $60.86 | $61.35 | $57.80 | 1,110,858 |
| 2018-05-11 | $61.63 | $61.71 | $60.27 | $61.09 | $57.52 | 1,130,409 |
| 2018-05-10 | $64.94 | $68.53 | $62.42 | $62.44 | $58.79 | 790,872 |
| 2018-05-09 | $68.43 | $68.53 | $67.21 | $67.79 | $63.82 | 483,504 |
| 2018-05-08 | $68.10 | $69.05 | $67.64 | $68.33 | $64.33 | 728,882 |
| 2018-05-07 | $67.26 | $67.68 | $66.96 | $67.09 | $63.17 | 657,957 |
| 2018-05-04 | $66.44 | $67.47 | $66.27 | $67.03 | $63.11 | 312,725 |
| 2018-05-03 | $67.08 | $67.25 | $65.98 | $66.84 | $62.93 | 217,895 |
| 2018-05-02 | $68.01 | $68.01 | $67.10 | $67.20 | $63.27 | 234,296 |
| 2018-05-01 | $67.61 | $68.17 | $67.27 | $68.11 | $64.13 | 341,478 |
| 2018-04-30 | $68.89 | $69.21 | $67.63 | $67.63 | $63.67 | 286,706 |
| 2018-04-27 | $69.51 | $69.51 | $68.39 | $68.67 | $64.65 | 238,476 |
| 2018-04-26 | $69.85 | $69.85 | $68.80 | $69.17 | $65.12 | 388,957 |
| 2018-04-25 | $69.62 | $69.84 | $68.66 | $69.57 | $65.50 | 223,580 |
| 2018-04-24 | $70.29 | $71.05 | $69.32 | $69.78 | $65.70 | 252,050 |
| 2018-04-23 | $70.00 | $70.31 | $69.56 | $69.88 | $65.79 | 224,679 |
| 2018-04-20 | $70.53 | $70.65 | $69.42 | $69.73 | $65.65 | 285,308 |
| 2018-04-19 | $70.61 | $70.93 | $70.23 | $70.70 | $66.56 | 230,620 |
| 2018-04-18 | $70.00 | $70.89 | $69.89 | $70.73 | $66.59 | 343,632 |
| 2018-04-17 | $69.94 | $70.00 | $69.52 | $69.80 | $65.72 | 324,960 |
| 2018-04-16 | $68.74 | $69.60 | $68.50 | $69.41 | $65.35 | 456,843 |
| 2018-04-13 | $68.06 | $68.21 | $67.71 | $68.15 | $64.16 | 206,852 |
| 2018-04-12 | $68.08 | $68.19 | $67.44 | $67.86 | $63.89 | 266,170 |
| 2018-04-11 | $66.61 | $68.05 | $66.02 | $67.76 | $63.80 | 442,318 |
| 2018-04-10 | $66.42 | $67.40 | $66.02 | $67.04 | $63.12 | 266,623 |
| 2018-04-09 | $65.90 | $66.36 | $65.37 | $65.44 | $61.61 | 168,518 |
| 2018-04-06 | $66.48 | $66.82 | $65.12 | $65.59 | $61.75 | 330,126 |
| 2018-04-05 | $66.80 | $66.93 | $66.29 | $66.80 | $62.89 | 199,269 |
| 2018-04-04 | $64.91 | $66.39 | $64.91 | $66.31 | $62.43 | 207,721 |
| 2018-04-03 | $65.09 | $65.91 | $64.82 | $65.66 | $61.82 | 294,510 |
| 2018-04-02 | $66.55 | $66.81 | $64.45 | $64.86 | $61.07 | 270,025 |
| 2018-03-29 | $65.40 | $67.15 | $65.36 | $66.74 | $62.84 | 463,850 |
| 2018-03-28 | $64.60 | $65.34 | $64.37 | $65.06 | $61.25 | 306,756 |
| 2018-03-27 | $65.19 | $65.67 | $64.37 | $64.70 | $60.92 | 438,321 |
| 2018-03-26 | $64.69 | $64.95 | $63.76 | $64.79 | $61.00 | 423,683 |
| 2018-03-23 | $66.03 | $66.03 | $63.85 | $63.86 | $60.12 | 247,290 |
| 2018-03-22 | $66.82 | $67.10 | $65.96 | $65.96 | $62.10 | 371,214 |
| 2018-03-21 | $67.54 | $67.72 | $67.19 | $67.27 | $63.33 | 402,406 |
| 2018-03-20 | $67.57 | $68.01 | $67.32 | $67.48 | $63.53 | 247,787 |
| 2018-03-19 | $68.06 | $68.10 | $66.91 | $67.60 | $63.65 | 317,912 |
| 2018-03-16 | $68.05 | $68.48 | $67.79 | $68.11 | $64.13 | 700,517 |
| 2018-03-15 | $68.00 | $68.12 | $67.47 | $67.84 | $63.87 | 300,705 |
| 2018-03-14 | $68.23 | $68.34 | $67.70 | $67.89 | $63.92 | 225,958 |
| 2018-03-13 | $68.53 | $68.74 | $67.74 | $67.97 | $63.99 | 401,175 |
| 2018-03-12 | $69.18 | $69.18 | $67.99 | $68.20 | $64.21 | 589,620 |
| 2018-03-09 | $68.22 | $69.21 | $68.14 | $69.00 | $64.96 | 373,338 |
| 2018-03-08 | $67.94 | $68.21 | $67.19 | $67.76 | $63.80 | 245,839 |
| 2018-03-07 | $67.15 | $68.22 | $67.15 | $67.84 | $63.87 | 433,313 |
| 2018-03-06 | $67.12 | $67.82 | $66.79 | $67.65 | $63.69 | 563,245 |
| 2018-03-05 | $66.53 | $67.14 | $66.34 | $66.83 | $62.92 | 539,780 |
| 2018-03-02 | $66.04 | $66.85 | $66.04 | $66.72 | $62.82 | 387,551 |
| 2018-03-01 | $66.86 | $67.24 | $65.79 | $66.52 | $62.63 | 385,796 |
| 2018-02-28 | $68.18 | $68.95 | $66.96 | $66.98 | $63.06 | 323,037 |
| 2018-02-27 | $68.50 | $68.93 | $67.64 | $67.92 | $63.95 | 417,716 |
| 2018-02-26 | $68.25 | $68.46 | $67.69 | $68.45 | $64.45 | 244,445 |
| 2018-02-23 | $68.42 | $68.79 | $67.90 | $68.16 | $64.17 | 319,691 |
| 2018-02-22 | $67.90 | $68.74 | $67.90 | $68.15 | $64.16 | 504,104 |
| 2018-02-21 | $67.24 | $68.34 | $67.09 | $67.87 | $63.90 | 493,192 |
| 2018-02-20 | $67.06 | $67.87 | $66.91 | $67.14 | $63.21 | 681,478 |
| 2018-02-16 | $66.45 | $67.55 | $66.41 | $67.26 | $63.33 | 845,348 |
| 2018-02-15 | $67.31 | $67.31 | $66.37 | $66.57 | $62.68 | 824,233 |
| 2018-02-14 | $64.92 | $66.97 | $64.83 | $66.88 | $62.97 | 970,717 |
| 2018-02-13 | $64.35 | $65.56 | $64.09 | $65.34 | $61.48 | 757,953 |
| 2018-02-12 | $64.01 | $64.74 | $63.74 | $64.45 | $60.64 | 1,111,103 |
| 2018-02-09 | $64.85 | $64.95 | $62.67 | $63.79 | $60.02 | 663,827 |
| 2018-02-08 | $66.69 | $67.29 | $63.22 | $63.97 | $60.19 | 979,390 |
| 2018-02-07 | $64.55 | $65.54 | $64.46 | $65.24 | $61.38 | 722,901 |
| 2018-02-06 | $64.15 | $65.71 | $63.67 | $64.77 | $60.94 | 765,699 |
| 2018-02-05 | $67.38 | $67.99 | $65.17 | $65.21 | $61.35 | 517,013 |
| 2018-02-02 | $68.50 | $69.00 | $67.78 | $67.78 | $63.77 | 483,014 |
| 2018-02-01 | $68.11 | $69.02 | $67.76 | $68.77 | $64.70 | 652,816 |
| 2018-01-31 | $68.69 | $69.15 | $67.94 | $68.18 | $64.15 | 405,087 |
| 2018-01-30 | $68.53 | $69.02 | $68.24 | $68.55 | $64.50 | 398,091 |
| 2018-01-29 | $69.90 | $70.23 | $68.90 | $69.00 | $64.92 | 418,713 |
| 2018-01-26 | $69.70 | $70.17 | $69.45 | $70.15 | $66.00 | 307,919 |
| 2018-01-25 | $70.09 | $70.51 | $69.43 | $69.72 | $65.60 | 415,349 |
| 2018-01-24 | $69.59 | $69.83 | $69.07 | $69.74 | $65.62 | 515,220 |
| 2018-01-23 | $69.69 | $69.85 | $69.18 | $69.20 | $65.11 | 330,291 |
| 2018-01-22 | $70.09 | $70.10 | $69.28 | $69.71 | $65.59 | 262,872 |
| 2018-01-19 | $69.76 | $70.15 | $69.69 | $70.09 | $65.95 | 610,421 |
| 2018-01-18 | $70.15 | $70.46 | $69.50 | $69.58 | $65.47 | 481,913 |
| 2018-01-17 | $70.19 | $70.84 | $69.25 | $69.97 | $65.83 | 627,560 |
| 2018-01-16 | $72.10 | $72.28 | $71.08 | $71.25 | $67.04 | 360,043 |
| 2018-01-12 | $72.11 | $72.71 | $71.73 | $71.89 | $67.64 | 277,689 |
| 2018-01-11 | $70.48 | $72.09 | $70.18 | $72.04 | $67.78 | 372,830 |
| 2018-01-10 | $70.95 | $70.95 | $69.87 | $70.09 | $65.95 | 537,229 |
| 2018-01-09 | $71.58 | $72.17 | $71.01 | $71.13 | $66.92 | 365,165 |
| 2018-01-08 | $71.44 | $72.26 | $71.04 | $71.55 | $67.32 | 529,479 |
| 2018-01-05 | $71.33 | $71.44 | $70.65 | $71.27 | $67.06 | 501,408 |
| 2018-01-04 | $71.68 | $71.96 | $70.99 | $71.03 | $66.83 | 476,346 |
| 2018-01-03 | $71.57 | $72.30 | $71.02 | $71.19 | $66.98 | 337,039 |
| 2018-01-02 | $71.73 | $72.38 | $71.15 | $71.36 | $67.14 | 335,208 |
| 2017-12-29 | $72.10 | $72.54 | $71.55 | $71.58 | $67.35 | 226,524 |
| 2017-12-28 | $71.77 | $72.09 | $71.60 | $72.04 | $67.78 | 150,281 |
| 2017-12-27 | $71.76 | $72.21 | $71.47 | $71.67 | $67.43 | 209,810 |
| 2017-12-26 | $70.96 | $71.98 | $70.66 | $71.73 | $67.49 | 195,630 |
| 2017-12-22 | $71.46 | $71.46 | $70.87 | $71.03 | $66.83 | 314,541 |
| 2017-12-21 | $71.75 | $71.99 | $71.13 | $71.18 | $66.97 | 186,245 |
| 2017-12-20 | $72.17 | $72.24 | $71.56 | $71.61 | $67.38 | 223,308 |
| 2017-12-19 | $71.55 | $71.96 | $71.16 | $71.65 | $67.41 | 275,606 |
| 2017-12-18 | $71.87 | $72.29 | $71.18 | $71.54 | $67.31 | 284,318 |
| 2017-12-15 | $71.00 | $72.15 | $70.97 | $71.32 | $67.10 | 642,864 |
| 2017-12-14 | $70.95 | $71.71 | $70.67 | $70.81 | $66.62 | 510,275 |
| 2017-12-13 | $71.04 | $71.64 | $70.45 | $70.59 | $66.42 | 533,830 |
| 2017-12-12 | $71.12 | $71.30 | $70.23 | $70.93 | $66.74 | 520,339 |
| 2017-12-11 | $70.84 | $71.19 | $70.41 | $70.89 | $66.70 | 471,215 |
| 2017-12-08 | $70.57 | $70.83 | $70.05 | $70.82 | $66.63 | 419,870 |
| 2017-12-07 | $69.87 | $70.36 | $69.50 | $70.14 | $65.99 | 387,821 |
| 2017-12-06 | $68.81 | $69.69 | $68.70 | $69.48 | $65.37 | 367,672 |
| 2017-12-05 | $68.80 | $69.48 | $68.17 | $68.80 | $64.73 | 359,399 |
| 2017-12-04 | $70.00 | $70.43 | $68.65 | $68.77 | $64.70 | 373,660 |
| 2017-12-01 | $69.05 | $69.20 | $67.45 | $69.18 | $65.09 | 462,248 |
| 2017-11-30 | $68.33 | $69.20 | $68.07 | $69.08 | $65.00 | 386,863 |
| 2017-11-29 | $67.73 | $68.22 | $67.18 | $68.11 | $64.08 | 286,028 |
| 2017-11-28 | $67.14 | $67.78 | $66.87 | $67.74 | $63.73 | 225,339 |
| 2017-11-27 | $66.92 | $67.66 | $66.80 | $66.97 | $63.01 | 221,493 |
| 2017-11-24 | $67.16 | $67.33 | $66.52 | $66.80 | $62.85 | 104,531 |
| 2017-11-22 | $67.23 | $67.89 | $67.05 | $67.14 | $63.17 | 175,078 |
| 2017-11-21 | $66.73 | $67.42 | $66.59 | $67.41 | $63.42 | 285,510 |
| 2017-11-20 | $65.44 | $66.48 | $65.22 | $66.37 | $62.45 | 253,067 |
| 2017-11-17 | $65.27 | $65.81 | $65.03 | $65.47 | $61.60 | 327,292 |
| 2017-11-16 | $64.44 | $65.75 | $64.44 | $65.59 | $61.71 | 281,041 |
| 2017-11-15 | $64.26 | $64.73 | $64.00 | $64.31 | $60.51 | 211,580 |
| 2017-11-14 | $64.35 | $65.20 | $64.15 | $64.78 | $60.95 | 285,188 |
| 2017-11-13 | $62.74 | $64.86 | $62.74 | $64.63 | $60.77 | 434,074 |
| 2017-11-10 | $63.11 | $63.72 | $62.52 | $63.09 | $59.32 | 427,055 |
| 2017-11-09 | $65.18 | $66.21 | $63.57 | $63.62 | $59.82 | 352,481 |
| 2017-11-08 | $65.12 | $66.31 | $64.38 | $66.10 | $62.15 | 708,553 |
| 2017-11-07 | $64.89 | $65.38 | $64.75 | $65.28 | $61.38 | 334,684 |
| 2017-11-06 | $64.85 | $65.18 | $64.42 | $64.78 | $60.91 | 239,853 |
| 2017-11-03 | $65.48 | $65.78 | $64.53 | $65.01 | $61.12 | 288,966 |
| 2017-11-02 | $65.63 | $65.84 | $65.29 | $65.44 | $61.53 | 197,620 |
| 2017-11-01 | $66.80 | $66.96 | $65.44 | $65.88 | $61.94 | 270,516 |
| 2017-10-31 | $65.29 | $66.54 | $65.22 | $66.43 | $62.46 | 307,853 |
| 2017-10-30 | $65.59 | $65.61 | $64.73 | $65.01 | $61.12 | 274,450 |
| 2017-10-27 | $65.94 | $66.30 | $65.38 | $65.88 | $61.94 | 254,348 |
| 2017-10-26 | $66.02 | $66.46 | $65.78 | $65.82 | $61.88 | 244,939 |
| 2017-10-25 | $66.50 | $66.65 | $65.89 | $65.95 | $62.01 | 238,499 |
| 2017-10-24 | $66.41 | $66.63 | $66.23 | $66.50 | $62.52 | 169,677 |
| 2017-10-23 | $66.45 | $66.50 | $66.19 | $66.22 | $62.26 | 158,770 |
| 2017-10-20 | $65.94 | $66.37 | $65.18 | $66.36 | $62.39 | 179,002 |
| 2017-10-19 | $65.21 | $65.33 | $64.60 | $65.32 | $61.41 | 160,132 |
| 2017-10-18 | $65.20 | $65.75 | $64.94 | $65.34 | $61.43 | 281,260 |
| 2017-10-17 | $65.10 | $65.39 | $64.68 | $64.79 | $60.92 | 150,627 |
| 2017-10-16 | $65.32 | $65.56 | $64.90 | $65.09 | $61.20 | 262,107 |
| 2017-10-13 | $65.52 | $65.66 | $65.21 | $65.25 | $61.35 | 216,523 |
| 2017-10-12 | $65.40 | $65.78 | $65.16 | $65.27 | $61.37 | 194,181 |
| 2017-10-11 | $65.77 | $66.14 | $65.09 | $65.37 | $61.46 | 222,424 |
| 2017-10-10 | $65.67 | $66.38 | $65.44 | $65.77 | $61.84 | 231,410 |
| 2017-10-09 | $65.66 | $65.85 | $65.16 | $65.35 | $61.44 | 192,427 |
| 2017-10-06 | $65.44 | $65.87 | $65.23 | $65.61 | $61.69 | 169,191 |
| 2017-10-05 | $65.28 | $65.62 | $65.09 | $65.59 | $61.67 | 221,697 |
| 2017-10-04 | $65.53 | $65.84 | $65.14 | $65.28 | $61.38 | 178,973 |
| 2017-10-03 | $65.43 | $65.87 | $65.13 | $65.61 | $61.69 | 283,839 |
| 2017-10-02 | $63.46 | $65.52 | $63.46 | $65.42 | $61.51 | 305,321 |
| 2017-09-29 | $64.34 | $64.76 | $64.31 | $64.50 | $60.64 | 297,811 |
| 2017-09-28 | $64.99 | $64.99 | $64.25 | $64.36 | $60.51 | 276,071 |
| 2017-09-27 | $64.82 | $65.37 | $64.37 | $65.06 | $61.17 | 369,979 |
| 2017-09-26 | $64.63 | $65.11 | $64.35 | $64.41 | $60.56 | 274,972 |
| 2017-09-25 | $64.17 | $64.48 | $63.70 | $64.39 | $60.54 | 180,016 |
| 2017-09-22 | $63.46 | $64.50 | $63.46 | $64.37 | $60.52 | 214,352 |
| 2017-09-21 | $63.39 | $63.76 | $63.12 | $63.59 | $59.79 | 199,889 |
| 2017-09-20 | $62.75 | $63.33 | $62.60 | $63.28 | $59.50 | 208,450 |
| 2017-09-19 | $63.47 | $63.74 | $62.77 | $62.81 | $59.05 | 251,494 |
| 2017-09-18 | $63.69 | $63.87 | $62.82 | $63.29 | $59.51 | 283,135 |
| 2017-09-15 | $62.97 | $63.62 | $62.71 | $63.58 | $59.78 | 503,113 |
| 2017-09-14 | $63.34 | $63.49 | $62.75 | $62.89 | $59.13 | 262,601 |
| 2017-09-13 | $63.45 | $63.86 | $63.09 | $63.37 | $59.58 | 294,661 |
| 2017-09-12 | $62.94 | $63.51 | $62.55 | $63.51 | $59.71 | 255,008 |
| 2017-09-11 | $60.94 | $63.17 | $60.94 | $62.77 | $59.02 | 496,821 |
| 2017-09-08 | $60.84 | $60.91 | $60.15 | $60.62 | $57.00 | 395,872 |
| 2017-09-07 | $60.74 | $61.28 | $60.16 | $60.96 | $57.32 | 300,054 |
| 2017-09-06 | $60.45 | $60.92 | $59.77 | $60.69 | $57.06 | 413,587 |
| 2017-09-05 | $60.15 | $60.75 | $59.83 | $60.28 | $56.68 | 297,115 |
| 2017-09-01 | $60.78 | $60.90 | $59.71 | $60.39 | $56.78 | 284,453 |
| 2017-08-31 | $59.98 | $61.07 | $59.98 | $60.78 | $57.15 | 253,904 |
| 2017-08-30 | $59.65 | $59.96 | $59.40 | $59.82 | $56.24 | 289,133 |
| 2017-08-29 | $59.46 | $59.89 | $59.36 | $59.57 | $56.01 | 216,565 |
| 2017-08-28 | $59.63 | $59.88 | $59.34 | $59.81 | $56.23 | 226,400 |
| 2017-08-25 | $60.10 | $60.28 | $59.32 | $59.36 | $55.81 | 304,478 |
| 2017-08-24 | $59.99 | $60.12 | $59.58 | $59.87 | $56.29 | 203,455 |
| 2017-08-23 | $59.59 | $59.83 | $59.40 | $59.73 | $56.16 | 186,111 |
| 2017-08-22 | $59.57 | $59.98 | $59.45 | $59.90 | $56.32 | 266,922 |
| 2017-08-21 | $59.30 | $59.67 | $59.11 | $59.38 | $55.83 | 286,788 |
| 2017-08-18 | $58.89 | $59.56 | $58.89 | $59.30 | $55.75 | 300,087 |
| 2017-08-17 | $60.32 | $60.49 | $59.34 | $59.35 | $55.80 | 334,136 |
| 2017-08-16 | $60.44 | $60.82 | $59.89 | $60.45 | $56.84 | 438,635 |
| 2017-08-15 | $61.25 | $61.25 | $60.43 | $60.44 | $56.83 | 274,790 |
| 2017-08-14 | $61.30 | $61.47 | $60.74 | $61.25 | $57.59 | 200,451 |
| 2017-08-11 | $60.25 | $60.88 | $60.15 | $60.83 | $57.19 | 310,040 |
| 2017-08-10 | $60.04 | $60.52 | $59.47 | $60.26 | $56.62 | 356,557 |
| 2017-08-09 | $60.55 | $60.74 | $60.03 | $60.23 | $56.59 | 250,586 |
| 2017-08-08 | $61.50 | $62.36 | $60.85 | $60.90 | $57.22 | 407,729 |
| 2017-08-07 | $61.03 | $61.73 | $60.59 | $61.50 | $57.78 | 452,277 |
| 2017-08-04 | $61.28 | $62.96 | $60.76 | $61.06 | $57.37 | 646,534 |
| 2017-08-03 | $60.69 | $62.20 | $58.75 | $60.96 | $57.27 | 774,963 |
| 2017-08-02 | $61.14 | $61.21 | $59.55 | $59.71 | $56.10 | 505,532 |
| 2017-08-01 | $60.77 | $61.05 | $60.14 | $61.05 | $57.36 | 344,626 |
| 2017-07-31 | $60.59 | $60.63 | $59.70 | $60.36 | $56.71 | 336,252 |
| 2017-07-28 | $60.05 | $60.66 | $59.92 | $60.41 | $56.76 | 216,053 |
| 2017-07-27 | $61.60 | $61.60 | $59.93 | $60.26 | $56.62 | 490,673 |
| 2017-07-26 | $61.57 | $61.82 | $61.16 | $61.45 | $57.73 | 223,131 |
| 2017-07-25 | $60.80 | $61.74 | $60.49 | $61.56 | $57.84 | 557,669 |
| 2017-07-24 | $60.56 | $60.67 | $60.22 | $60.52 | $56.86 | 274,015 |
| 2017-07-21 | $60.96 | $61.05 | $60.24 | $60.53 | $56.87 | 279,336 |
| 2017-07-20 | $60.76 | $60.84 | $60.39 | $60.55 | $56.89 | 194,975 |
| 2017-07-19 | $59.17 | $60.71 | $59.15 | $60.61 | $56.94 | 404,043 |
| 2017-07-18 | $59.25 | $59.28 | $58.58 | $59.00 | $55.43 | 559,631 |
| 2017-07-17 | $60.22 | $60.27 | $59.15 | $59.25 | $55.67 | 463,902 |
| 2017-07-14 | $60.46 | $60.67 | $59.99 | $60.23 | $56.59 | 841,806 |
| 2017-07-13 | $61.65 | $61.65 | $60.36 | $60.37 | $56.72 | 546,797 |
| 2017-07-12 | $62.36 | $62.83 | $61.60 | $61.70 | $57.97 | 250,269 |
| 2017-07-11 | $61.42 | $62.13 | $61.01 | $62.00 | $58.25 | 358,305 |
| 2017-07-10 | $61.63 | $61.72 | $61.12 | $61.31 | $57.60 | 246,149 |
| 2017-07-07 | $61.00 | $61.80 | $60.86 | $61.64 | $57.91 | 414,829 |
| 2017-07-06 | $62.00 | $62.04 | $60.83 | $60.93 | $57.24 | 369,438 |
| 2017-07-05 | $62.52 | $62.58 | $62.15 | $62.17 | $58.41 | 237,602 |
| 2017-07-03 | $62.74 | $63.08 | $62.41 | $62.53 | $58.75 | 99,802 |
| 2017-06-30 | $63.00 | $63.23 | $62.52 | $62.63 | $58.84 | 168,098 |
| 2017-06-29 | $63.37 | $63.40 | $62.10 | $62.79 | $58.99 | 207,001 |
| 2017-06-28 | $63.09 | $63.87 | $62.79 | $63.42 | $59.58 | 215,032 |
| 2017-06-27 | $63.21 | $63.27 | $62.62 | $62.66 | $58.87 | 338,194 |
| 2017-06-26 | $63.33 | $63.70 | $63.08 | $63.12 | $59.30 | 281,724 |
| 2017-06-23 | $63.15 | $63.56 | $62.85 | $63.15 | $59.33 | 573,758 |
| 2017-06-22 | $63.28 | $63.58 | $62.76 | $63.10 | $59.28 | 327,062 |
| 2017-06-21 | $63.61 | $63.72 | $63.12 | $63.19 | $59.37 | 237,062 |
| 2017-06-20 | $64.26 | $64.35 | $63.47 | $63.53 | $59.69 | 209,957 |
| 2017-06-19 | $64.07 | $64.71 | $63.97 | $64.33 | $60.44 | 395,787 |
| 2017-06-16 | $63.33 | $63.89 | $63.07 | $63.76 | $59.90 | 651,779 |
| 2017-06-15 | $63.66 | $64.39 | $63.45 | $64.38 | $60.49 | 169,102 |
| 2017-06-14 | $64.49 | $64.97 | $63.92 | $64.26 | $60.37 | 222,536 |
| 2017-06-13 | $64.43 | $64.76 | $63.96 | $64.24 | $60.35 | 284,501 |
| 2017-06-12 | $63.80 | $64.17 | $63.17 | $64.07 | $60.20 | 343,013 |
| 2017-06-09 | $63.70 | $64.28 | $63.34 | $63.88 | $60.02 | 457,926 |
| 2017-06-08 | $62.70 | $63.61 | $62.41 | $63.59 | $59.74 | 321,890 |
| 2017-06-07 | $62.76 | $62.94 | $62.21 | $62.63 | $58.84 | 385,557 |
| 2017-06-06 | $62.70 | $63.32 | $62.48 | $62.62 | $58.83 | 412,484 |
| 2017-06-05 | $63.66 | $63.76 | $63.09 | $63.13 | $59.31 | 274,459 |
| 2017-06-02 | $62.70 | $64.22 | $62.70 | $63.63 | $59.78 | 573,950 |
| 2017-06-01 | $62.31 | $62.56 | $62.10 | $62.36 | $58.59 | 626,804 |
| 2017-05-31 | $62.14 | $62.14 | $61.29 | $62.08 | $58.33 | 409,374 |
| 2017-05-30 | $62.23 | $62.43 | $61.87 | $61.88 | $58.14 | 297,640 |
| 2017-05-26 | $62.39 | $62.75 | $62.16 | $62.40 | $58.63 | 254,539 |
| 2017-05-25 | $62.90 | $62.90 | $61.33 | $62.38 | $58.61 | 675,781 |
| 2017-05-24 | $63.25 | $63.85 | $63.02 | $63.70 | $59.85 | 208,416 |
| 2017-05-23 | $63.28 | $63.36 | $62.52 | $63.24 | $59.42 | 367,871 |
| 2017-05-22 | $62.67 | $63.29 | $62.67 | $63.21 | $59.39 | 346,622 |
| 2017-05-19 | $62.52 | $63.16 | $62.52 | $62.66 | $58.87 | 273,838 |
| 2017-05-18 | $62.13 | $62.81 | $61.39 | $62.50 | $58.72 | 576,903 |
| 2017-05-17 | $62.78 | $63.23 | $62.34 | $62.37 | $58.60 | 420,286 |
| 2017-05-16 | $63.71 | $64.00 | $63.19 | $63.79 | $59.93 | 354,295 |
| 2017-05-15 | $63.57 | $64.18 | $63.49 | $63.65 | $59.80 | 259,137 |
| 2017-05-12 | $63.14 | $63.51 | $62.65 | $63.44 | $59.60 | 484,277 |
| 2017-05-11 | $62.97 | $63.50 | $62.29 | $63.47 | $59.63 | 357,577 |
| 2017-05-10 | $63.30 | $63.69 | $62.83 | $63.24 | $59.37 | 376,462 |
| 2017-05-09 | $61.79 | $63.60 | $61.79 | $63.55 | $59.66 | 790,851 |
| 2017-05-08 | $60.85 | $61.76 | $60.82 | $61.72 | $57.95 | 546,556 |
| 2017-05-05 | $59.59 | $60.89 | $58.43 | $60.79 | $57.07 | 660,224 |
| 2017-05-04 | $63.00 | $64.25 | $61.25 | $61.39 | $57.64 | 1,258,858 |
| 2017-05-03 | $60.55 | $60.89 | $59.64 | $59.69 | $56.04 | 570,000 |
| 2017-05-02 | $61.11 | $61.26 | $60.67 | $60.84 | $57.12 | 382,314 |
| 2017-05-01 | $61.00 | $61.53 | $60.87 | $61.22 | $57.48 | 466,784 |
| 2017-04-28 | $62.12 | $62.12 | $60.93 | $60.99 | $57.26 | 373,669 |
| 2017-04-27 | $62.01 | $62.42 | $61.81 | $61.93 | $58.14 | 277,752 |
| 2017-04-26 | $61.63 | $62.23 | $61.47 | $61.78 | $58.00 | 325,729 |
| 2017-04-25 | $61.64 | $62.04 | $61.57 | $61.58 | $57.81 | 346,563 |
| 2017-04-24 | $61.34 | $61.38 | $60.77 | $61.30 | $57.55 | 412,183 |
| 2017-04-21 | $59.91 | $60.73 | $59.85 | $60.39 | $56.70 | 340,222 |
| 2017-04-20 | $60.09 | $60.27 | $59.43 | $60.09 | $56.42 | 430,579 |
| 2017-04-19 | $58.98 | $59.87 | $58.78 | $59.82 | $56.16 | 403,707 |
| 2017-04-18 | $58.42 | $58.90 | $58.01 | $58.79 | $55.20 | 281,080 |
| 2017-04-17 | $57.91 | $58.56 | $57.81 | $58.51 | $54.93 | 213,353 |
| 2017-04-13 | $58.12 | $58.55 | $57.60 | $57.62 | $54.10 | 201,274 |
| 2017-04-12 | $58.65 | $59.21 | $57.70 | $58.32 | $54.75 | 366,237 |
| 2017-04-11 | $57.61 | $58.90 | $57.61 | $58.81 | $55.21 | 429,914 |
| 2017-04-10 | $57.43 | $58.34 | $57.40 | $57.80 | $54.27 | 452,171 |
| 2017-04-07 | $59.04 | $60.93 | $57.12 | $57.42 | $53.91 | 11,671 |
| 2017-04-06 | $61.53 | $61.83 | $61.04 | $61.65 | $57.88 | 358,472 |
| 2017-04-05 | $62.33 | $62.59 | $61.39 | $61.48 | $57.72 | 293,209 |
| 2017-04-04 | $61.77 | $62.37 | $61.62 | $62.00 | $58.21 | 411,461 |
| 2017-04-03 | $62.34 | $62.42 | $61.43 | $61.91 | $58.12 | 332,261 |
| 2017-03-31 | $62.40 | $62.69 | $62.01 | $62.20 | $58.40 | 684,817 |
| 2017-03-30 | $62.40 | $62.78 | $62.17 | $62.35 | $58.54 | 282,001 |
| 2017-03-29 | $61.98 | $62.60 | $61.88 | $62.43 | $58.61 | 340,275 |
| 2017-03-28 | $61.49 | $62.19 | $61.30 | $62.05 | $58.26 | 433,072 |
| 2017-03-27 | $61.19 | $61.76 | $60.48 | $61.57 | $57.81 | 411,184 |
| 2017-03-24 | $61.37 | $62.12 | $61.33 | $61.95 | $58.16 | 523,570 |
| 2017-03-23 | $60.97 | $61.55 | $60.45 | $61.34 | $57.59 | 250,680 |
| 2017-03-22 | $60.66 | $61.15 | $60.28 | $61.15 | $57.41 | 338,383 |
| 2017-03-21 | $61.88 | $61.96 | $60.42 | $60.52 | $56.82 | 430,746 |
| 2017-03-20 | $61.96 | $61.98 | $61.30 | $61.55 | $57.79 | 399,201 |
| 2017-03-17 | $61.50 | $62.35 | $61.48 | $62.22 | $58.42 | 891,719 |
| 2017-03-16 | $62.01 | $62.10 | $61.64 | $61.82 | $58.04 | 235,894 |
| 2017-03-15 | $61.43 | $62.18 | $61.31 | $61.86 | $58.08 | 413,937 |
| 2017-03-14 | $61.00 | $61.49 | $60.69 | $61.33 | $57.58 | 300,953 |
| 2017-03-13 | $60.55 | $61.26 | $60.43 | $61.25 | $57.50 | 373,822 |
| 2017-03-10 | $60.36 | $60.89 | $60.21 | $60.58 | $56.88 | 329,704 |
| 2017-03-09 | $60.75 | $60.75 | $59.95 | $60.26 | $56.58 | 303,500 |
| 2017-03-08 | $60.87 | $61.40 | $60.44 | $60.77 | $57.05 | 335,205 |
| 2017-03-07 | $60.30 | $60.90 | $59.95 | $60.79 | $57.07 | 641,588 |
| 2017-03-06 | $60.60 | $60.75 | $60.18 | $60.54 | $56.84 | 368,867 |
| 2017-03-03 | $61.32 | $61.46 | $60.48 | $61.08 | $57.35 | 330,516 |
| 2017-03-02 | $60.84 | $61.32 | $60.57 | $61.28 | $57.53 | 378,174 |
| 2017-03-01 | $60.28 | $61.26 | $60.21 | $61.15 | $57.41 | 410,978 |
| 2017-02-28 | $60.38 | $60.58 | $59.51 | $59.67 | $56.02 | 384,038 |
| 2017-02-27 | $59.99 | $60.74 | $59.99 | $60.61 | $56.90 | 317,720 |
| 2017-02-24 | $59.92 | $60.32 | $59.78 | $60.31 | $56.62 | 204,405 |
| 2017-02-23 | $60.57 | $60.57 | $59.74 | $60.24 | $56.56 | 261,926 |
| 2017-02-22 | $59.99 | $60.30 | $59.69 | $60.20 | $56.52 | 349,886 |
| 2017-02-21 | $58.60 | $60.01 | $58.60 | $60.00 | $56.33 | 587,331 |
| 2017-02-17 | $58.94 | $59.08 | $58.46 | $58.73 | $55.14 | 363,562 |
| 2017-02-16 | $59.40 | $59.68 | $58.44 | $58.94 | $55.34 | 366,780 |
| 2017-02-15 | $59.00 | $59.50 | $58.92 | $59.34 | $55.71 | 384,281 |
| 2017-02-14 | $58.16 | $59.24 | $58.10 | $59.18 | $55.56 | 555,319 |
| 2017-02-13 | $56.41 | $58.06 | $56.41 | $58.03 | $54.48 | 547,166 |
| 2017-02-10 | $56.06 | $56.28 | $55.18 | $56.22 | $52.74 | 459,464 |
| 2017-02-09 | $53.00 | $56.92 | $51.74 | $55.73 | $52.28 | 11,661 |
| 2017-02-08 | $54.46 | $55.70 | $54.00 | $54.70 | $51.32 | 715,712 |
| 2017-02-07 | $55.23 | $55.52 | $54.78 | $54.81 | $51.42 | 356,988 |
| 2017-02-06 | $55.82 | $56.59 | $55.26 | $55.40 | $51.97 | 209,776 |
| 2017-02-03 | $55.72 | $56.57 | $55.68 | $56.17 | $52.69 | 334,187 |
| 2017-02-02 | $54.71 | $55.73 | $54.68 | $55.30 | $51.88 | 318,783 |
| 2017-02-01 | $55.44 | $55.70 | $54.64 | $54.83 | $51.44 | 417,780 |
| 2017-01-31 | $55.18 | $55.35 | $54.91 | $55.14 | $51.73 | 490,832 |
| 2017-01-30 | $56.08 | $56.08 | $55.02 | $55.40 | $51.97 | 504,921 |
| 2017-01-27 | $56.61 | $56.68 | $55.93 | $56.06 | $52.59 | 229,992 |
| 2017-01-26 | $57.11 | $57.17 | $56.08 | $56.44 | $52.95 | 235,127 |
| 2017-01-25 | $56.68 | $57.35 | $56.68 | $57.14 | $53.60 | 303,055 |
| 2017-01-24 | $56.76 | $57.26 | $56.40 | $56.45 | $52.96 | 411,137 |
| 2017-01-23 | $57.03 | $57.11 | $56.32 | $56.60 | $53.10 | 202,445 |
| 2017-01-20 | $56.28 | $57.10 | $56.28 | $57.08 | $53.55 | 342,323 |
| 2017-01-19 | $56.94 | $57.37 | $56.01 | $56.29 | $52.81 | 209,959 |
| 2017-01-18 | $57.53 | $57.66 | $56.94 | $57.18 | $53.64 | 323,788 |
| 2017-01-17 | $57.00 | $57.47 | $56.01 | $57.43 | $53.88 | 365,903 |
| 2017-01-13 | $57.87 | $58.55 | $57.80 | $58.50 | $54.88 | 250,646 |
| 2017-01-12 | $56.98 | $57.66 | $56.85 | $57.62 | $54.05 | 359,243 |
| 2017-01-11 | $56.60 | $57.23 | $56.60 | $57.23 | $53.69 | 279,399 |
| 2017-01-10 | $56.74 | $57.40 | $56.50 | $56.80 | $53.29 | 335,251 |
| 2017-01-09 | $56.98 | $57.32 | $56.36 | $57.01 | $53.48 | 374,752 |
| 2017-01-06 | $56.85 | $57.25 | $56.62 | $56.87 | $53.35 | 282,300 |
| 2017-01-05 | $56.24 | $56.83 | $56.05 | $56.72 | $53.21 | 281,790 |
| 2017-01-04 | $55.88 | $56.82 | $55.79 | $56.49 | $52.99 | 342,924 |
| 2017-01-03 | $56.26 | $56.41 | $55.25 | $55.46 | $52.03 | 324,786 |
| 2016-12-30 | $55.72 | $55.95 | $55.34 | $55.79 | $52.34 | 422,549 |
| 2016-12-29 | $55.45 | $55.81 | $55.24 | $55.56 | $52.12 | 156,739 |
| 2016-12-28 | $55.76 | $55.76 | $55.09 | $55.26 | $51.84 | 237,342 |
| 2016-12-27 | $54.85 | $55.94 | $54.85 | $55.58 | $52.14 | 285,997 |
| 2016-12-23 | $54.31 | $54.99 | $54.31 | $54.95 | $51.55 | 183,371 |
| 2016-12-22 | $55.34 | $55.34 | $53.72 | $54.11 | $50.76 | 403,583 |
| 2016-12-21 | $55.64 | $55.99 | $55.25 | $55.45 | $52.02 | 296,433 |
| 2016-12-20 | $55.25 | $56.13 | $55.00 | $56.12 | $52.65 | 385,971 |
| 2016-12-19 | $54.62 | $55.46 | $54.41 | $55.00 | $51.60 | 372,009 |
| 2016-12-16 | $54.99 | $55.26 | $54.55 | $54.66 | $51.28 | 875,727 |
| 2016-12-15 | $54.07 | $55.26 | $53.98 | $54.76 | $51.37 | 398,660 |
| 2016-12-14 | $54.57 | $54.73 | $53.81 | $53.99 | $50.65 | 355,897 |
| 2016-12-13 | $54.53 | $55.36 | $54.15 | $54.55 | $51.17 | 438,221 |
| 2016-12-12 | $55.11 | $55.11 | $53.92 | $54.14 | $50.79 | 759,887 |
| 2016-12-09 | $54.59 | $55.37 | $54.59 | $55.11 | $51.70 | 411,198 |
| 2016-12-08 | $54.76 | $55.13 | $54.16 | $54.58 | $51.20 | 715,141 |
| 2016-12-07 | $54.28 | $54.65 | $54.00 | $54.58 | $51.20 | 527,127 |
| 2016-12-06 | $54.23 | $54.52 | $53.68 | $54.11 | $50.76 | 605,508 |
| 2016-12-05 | $54.28 | $54.56 | $53.79 | $53.98 | $50.64 | 384,629 |
| 2016-12-02 | $54.10 | $54.46 | $53.75 | $53.83 | $50.50 | 341,740 |
| 2016-12-01 | $55.54 | $55.75 | $53.95 | $54.25 | $50.89 | 541,788 |
| 2016-11-30 | $56.50 | $56.61 | $55.27 | $55.29 | $51.87 | 453,686 |
| 2016-11-29 | $56.51 | $56.87 | $55.88 | $56.26 | $52.78 | 632,139 |
| 2016-11-28 | $57.14 | $57.24 | $56.31 | $56.90 | $53.38 | 300,989 |
| 2016-11-25 | $57.06 | $57.66 | $56.64 | $57.33 | $53.78 | 168,392 |
| 2016-11-23 | $57.08 | $57.50 | $56.61 | $57.46 | $53.90 | 285,250 |
| 2016-11-22 | $56.57 | $57.37 | $56.00 | $57.34 | $53.79 | 508,409 |
| 2016-11-21 | $55.59 | $56.21 | $55.10 | $56.21 | $52.73 | 370,394 |
| 2016-11-18 | $55.29 | $56.04 | $54.88 | $55.26 | $51.84 | 392,027 |
| 2016-11-17 | $54.47 | $55.28 | $54.04 | $55.07 | $51.66 | 481,444 |
| 2016-11-16 | $53.84 | $54.53 | $53.41 | $54.39 | $51.02 | 373,792 |
| 2016-11-15 | $54.38 | $54.72 | $53.00 | $53.89 | $50.56 | 686,108 |
| 2016-11-14 | $52.47 | $54.43 | $52.47 | $54.38 | $51.02 | 881,384 |
| 2016-11-11 | $48.92 | $52.32 | $48.86 | $52.02 | $48.80 | 1,213,601 |
| 2016-11-10 | $47.61 | $50.46 | $46.76 | $49.12 | $46.08 | 2,715,200 |
| 2016-11-09 | $52.90 | $52.90 | $43.69 | $45.25 | $42.41 | 2,525,723 |
| 2016-11-08 | $53.74 | $55.03 | $53.64 | $54.48 | $51.06 | 336,929 |
| 2016-11-07 | $53.77 | $53.96 | $52.92 | $53.91 | $50.53 | 505,935 |
| 2016-11-04 | $51.63 | $53.03 | $51.63 | $52.52 | $49.23 | 397,739 |
| 2016-11-03 | $51.42 | $51.85 | $51.36 | $51.48 | $48.25 | 196,769 |
| 2016-11-02 | $51.01 | $52.08 | $51.01 | $51.32 | $48.10 | 286,956 |
| 2016-11-01 | $52.25 | $52.25 | $51.05 | $51.09 | $47.89 | 607,517 |
| 2016-10-31 | $52.10 | $52.43 | $51.32 | $52.06 | $48.79 | 450,727 |
| 2016-10-28 | $53.07 | $53.28 | $52.02 | $52.17 | $48.90 | 385,230 |
| 2016-10-27 | $53.72 | $54.07 | $52.61 | $52.98 | $49.66 | 319,031 |
| 2016-10-26 | $54.08 | $54.50 | $53.27 | $53.55 | $50.19 | 358,245 |
| 2016-10-25 | $54.39 | $54.69 | $54.04 | $54.67 | $51.24 | 329,154 |
| 2016-10-24 | $54.62 | $54.62 | $53.89 | $54.53 | $51.11 | 257,278 |
| 2016-10-21 | $52.74 | $53.94 | $52.69 | $53.92 | $50.54 | 290,497 |
| 2016-10-20 | $53.78 | $53.88 | $52.60 | $53.20 | $49.86 | 399,300 |
| 2016-10-19 | $54.18 | $54.39 | $53.89 | $53.90 | $50.52 | 189,888 |
| 2016-10-18 | $55.07 | $55.44 | $53.93 | $54.18 | $50.78 | 261,408 |
| 2016-10-17 | $54.64 | $54.91 | $53.97 | $53.98 | $50.59 | 161,152 |
| 2016-10-14 | $54.73 | $55.14 | $54.44 | $54.58 | $51.16 | 208,853 |
| 2016-10-13 | $54.74 | $55.16 | $54.50 | $54.66 | $51.23 | 195,154 |
| 2016-10-12 | $55.11 | $55.63 | $54.96 | $55.35 | $51.88 | 175,683 |
| 2016-10-11 | $55.87 | $56.28 | $54.92 | $55.11 | $51.65 | 328,540 |
| 2016-10-10 | $55.00 | $56.71 | $55.00 | $56.14 | $52.62 | 397,916 |
| 2016-10-07 | $54.96 | $55.26 | $54.23 | $54.60 | $51.17 | 468,431 |
| 2016-10-06 | $55.38 | $55.38 | $54.85 | $55.10 | $51.64 | 283,410 |
| 2016-10-05 | $54.94 | $56.33 | $54.81 | $55.58 | $52.09 | 454,342 |
| 2016-10-04 | $56.03 | $56.15 | $54.58 | $54.71 | $51.28 | 430,944 |
| 2016-10-03 | $56.32 | $56.55 | $55.82 | $56.06 | $52.54 | 282,028 |
| 2016-09-30 | $56.23 | $57.10 | $55.90 | $56.56 | $53.01 | 286,477 |
| 2016-09-29 | $56.77 | $56.93 | $55.63 | $55.95 | $52.44 | 241,929 |
| 2016-09-28 | $56.50 | $56.95 | $56.17 | $56.93 | $53.36 | 181,189 |
| 2016-09-27 | $56.34 | $57.06 | $56.03 | $56.45 | $52.91 | 242,979 |
| 2016-09-26 | $57.00 | $57.22 | $56.38 | $56.47 | $52.93 | 234,994 |
| 2016-09-23 | $58.02 | $58.35 | $57.51 | $57.54 | $53.93 | 172,544 |
| 2016-09-22 | $57.57 | $58.08 | $57.00 | $58.03 | $54.39 | 284,991 |
| 2016-09-21 | $56.99 | $57.52 | $56.34 | $57.00 | $53.42 | 242,218 |
| 2016-09-20 | $56.66 | $57.05 | $56.37 | $56.58 | $53.03 | 170,214 |
| 2016-09-19 | $56.06 | $56.91 | $55.87 | $56.70 | $53.14 | 243,219 |
| 2016-09-16 | $56.24 | $56.27 | $55.29 | $55.75 | $52.25 | 595,821 |
| 2016-09-15 | $56.39 | $56.85 | $56.16 | $56.67 | $53.12 | 198,471 |
| 2016-09-14 | $56.96 | $57.45 | $56.20 | $56.31 | $52.78 | 216,836 |
| 2016-09-13 | $58.27 | $58.58 | $56.81 | $57.01 | $53.43 | 277,124 |
| 2016-09-12 | $57.51 | $58.81 | $57.51 | $58.76 | $55.07 | 276,377 |
| 2016-09-09 | $58.28 | $59.00 | $58.06 | $58.07 | $54.43 | 434,322 |
| 2016-09-08 | $59.22 | $59.27 | $58.63 | $59.06 | $55.36 | 226,175 |
| 2016-09-07 | $58.60 | $59.51 | $58.47 | $59.25 | $55.53 | 381,773 |
| 2016-09-06 | $59.04 | $59.04 | $58.39 | $58.79 | $55.10 | 190,766 |
| 2016-09-02 | $58.82 | $59.09 | $58.40 | $58.82 | $55.13 | 335,889 |
| 2016-09-01 | $58.69 | $59.35 | $58.26 | $58.35 | $54.69 | 291,686 |
| 2016-08-31 | $58.92 | $59.17 | $58.55 | $58.82 | $55.13 | 271,763 |
| 2016-08-30 | $58.43 | $59.14 | $58.39 | $59.10 | $55.39 | 141,181 |
| 2016-08-29 | $58.53 | $59.02 | $58.28 | $58.43 | $54.76 | 145,444 |
| 2016-08-26 | $59.15 | $59.66 | $57.88 | $58.44 | $54.77 | 169,271 |
| 2016-08-25 | $58.32 | $59.02 | $58.15 | $58.86 | $55.17 | 195,119 |
| 2016-08-24 | $58.67 | $59.00 | $58.24 | $58.48 | $54.81 | 163,343 |
| 2016-08-23 | $58.45 | $59.24 | $58.29 | $58.90 | $55.21 | 205,935 |
| 2016-08-22 | $58.22 | $58.75 | $57.55 | $58.26 | $54.61 | 174,114 |
| 2016-08-19 | $61.68 | $61.68 | $58.27 | $58.56 | $54.89 | 206,731 |
| 2016-08-18 | $58.93 | $59.00 | $58.40 | $58.83 | $55.14 | 251,416 |
| 2016-08-17 | $59.05 | $59.19 | $58.00 | $59.02 | $55.32 | 234,641 |
| 2016-08-16 | $60.04 | $60.08 | $59.06 | $59.08 | $55.37 | 245,660 |
| 2016-08-15 | $59.66 | $60.25 | $59.66 | $60.14 | $56.37 | 210,015 |
| 2016-08-12 | $59.58 | $59.84 | $59.36 | $59.72 | $55.97 | 217,578 |
| 2016-08-11 | $60.15 | $60.62 | $58.77 | $59.76 | $56.01 | 289,212 |
| 2016-08-10 | $59.75 | $60.19 | $59.49 | $60.06 | $56.25 | 207,727 |
| 2016-08-09 | $59.70 | $60.41 | $59.62 | $59.81 | $56.02 | 249,622 |
| 2016-08-08 | $59.52 | $60.25 | $59.07 | $59.75 | $55.96 | 322,873 |
| 2016-08-05 | $57.49 | $59.35 | $57.31 | $59.35 | $55.59 | 365,999 |
| 2016-08-04 | $59.50 | $59.50 | $56.39 | $57.42 | $53.78 | 617,841 |
| 2016-08-03 | $57.65 | $58.09 | $57.34 | $58.01 | $54.33 | 471,603 |
| 2016-08-02 | $59.10 | $59.36 | $57.76 | $57.81 | $54.14 | 292,707 |
| 2016-08-01 | $58.91 | $59.60 | $58.71 | $59.18 | $55.43 | 266,371 |
| 2016-07-29 | $59.14 | $59.86 | $58.45 | $58.92 | $55.18 | 267,138 |
| 2016-07-28 | $59.44 | $59.58 | $58.96 | $59.11 | $55.36 | 217,414 |
| 2016-07-27 | $59.65 | $59.65 | $58.93 | $59.39 | $55.62 | 249,056 |
| 2016-07-26 | $59.32 | $60.02 | $59.10 | $59.71 | $55.92 | 168,160 |
| 2016-07-25 | $59.50 | $59.73 | $59.24 | $59.46 | $55.69 | 158,213 |
| 2016-07-22 | $58.42 | $59.76 | $58.26 | $59.69 | $55.90 | 295,757 |
| 2016-07-21 | $58.96 | $59.30 | $58.36 | $58.65 | $54.93 | 243,166 |
| 2016-07-20 | $58.33 | $59.21 | $58.04 | $59.10 | $55.35 | 168,107 |
| 2016-07-19 | $57.66 | $58.47 | $57.38 | $57.93 | $54.26 | 301,912 |
| 2016-07-18 | $58.33 | $58.43 | $57.54 | $57.87 | $54.20 | 384,306 |
| 2016-07-15 | $59.25 | $59.27 | $58.07 | $58.30 | $54.60 | 354,010 |
| 2016-07-14 | $59.88 | $60.13 | $58.86 | $58.89 | $55.15 | 375,057 |
| 2016-07-13 | $59.24 | $59.82 | $59.08 | $59.31 | $55.55 | 197,258 |
| 2016-07-12 | $58.94 | $59.43 | $58.49 | $59.03 | $55.29 | 352,995 |
| 2016-07-11 | $58.13 | $58.76 | $57.98 | $58.40 | $54.70 | 328,155 |
| 2016-07-08 | $56.81 | $58.03 | $56.64 | $57.89 | $54.22 | 472,289 |
| 2016-07-07 | $55.51 | $56.31 | $55.51 | $56.26 | $52.69 | 403,205 |
| 2016-07-06 | $54.68 | $55.51 | $54.38 | $55.40 | $51.89 | 306,229 |
| 2016-07-05 | $54.92 | $55.24 | $54.40 | $55.08 | $51.59 | 344,024 |
| 2016-07-01 | $55.07 | $55.69 | $55.03 | $55.35 | $51.84 | 346,035 |
| 2016-06-30 | $53.73 | $55.37 | $53.39 | $55.37 | $51.86 | 695,219 |
| 2016-06-29 | $51.72 | $52.89 | $51.60 | $52.82 | $49.47 | 325,440 |
| 2016-06-28 | $50.24 | $51.30 | $50.24 | $51.02 | $47.78 | 577,254 |
| 2016-06-27 | $53.39 | $53.69 | $50.93 | $50.97 | $47.74 | 633,611 |
| 2016-06-24 | $55.77 | $56.12 | $54.15 | $54.21 | $50.77 | 711,648 |
| 2016-06-23 | $57.71 | $58.14 | $57.36 | $58.12 | $54.43 | 271,108 |
| 2016-06-22 | $56.96 | $57.46 | $56.59 | $56.94 | $53.33 | 260,481 |
| 2016-06-21 | $57.32 | $57.72 | $56.25 | $56.91 | $53.30 | 292,786 |
| 2016-06-20 | $55.51 | $57.18 | $55.03 | $57.12 | $53.50 | 424,082 |
| 2016-06-17 | $55.68 | $55.91 | $54.22 | $54.69 | $51.22 | 587,204 |
| 2016-06-16 | $55.13 | $55.64 | $54.92 | $55.55 | $52.03 | 360,911 |
| 2016-06-15 | $55.71 | $55.96 | $55.10 | $55.60 | $52.07 | 298,175 |
| 2016-06-14 | $54.95 | $55.78 | $54.95 | $55.66 | $52.13 | 365,378 |
| 2016-06-13 | $56.62 | $57.30 | $55.27 | $55.31 | $51.80 | 263,919 |
| 2016-06-10 | $57.48 | $57.99 | $56.71 | $57.18 | $53.55 | 491,399 |
| 2016-06-09 | $57.33 | $57.93 | $57.33 | $57.87 | $54.20 | 221,376 |
| 2016-06-08 | $57.05 | $57.88 | $56.89 | $57.69 | $54.03 | 184,451 |
| 2016-06-07 | $56.80 | $57.34 | $56.66 | $57.12 | $53.50 | 217,732 |
| 2016-06-06 | $56.18 | $57.08 | $56.16 | $56.88 | $53.27 | 255,127 |
| 2016-06-03 | $57.41 | $57.57 | $56.05 | $56.17 | $52.61 | 390,327 |
| 2016-06-02 | $56.98 | $57.71 | $56.81 | $57.67 | $54.01 | 255,538 |
| 2016-06-01 | $57.36 | $57.56 | $56.57 | $57.22 | $53.59 | 312,569 |
| 2016-05-31 | $57.45 | $57.81 | $57.23 | $57.65 | $53.99 | 270,684 |
| 2016-05-27 | $55.91 | $57.04 | $55.60 | $57.02 | $53.40 | 219,754 |
| 2016-05-26 | $56.30 | $56.42 | $55.52 | $55.86 | $52.32 | 200,964 |
| 2016-05-25 | $56.90 | $56.99 | $56.00 | $56.28 | $52.71 | 359,718 |
| 2016-05-24 | $54.93 | $56.87 | $54.67 | $56.80 | $53.20 | 372,216 |
| 2016-05-23 | $55.20 | $55.33 | $54.60 | $54.65 | $51.18 | 235,738 |
| 2016-05-20 | $54.31 | $55.50 | $54.10 | $55.34 | $51.83 | 303,765 |
| 2016-05-19 | $54.06 | $54.36 | $53.07 | $54.02 | $50.59 | 238,049 |
| 2016-05-18 | $54.13 | $54.75 | $52.94 | $54.18 | $50.74 | 295,205 |
| 2016-05-17 | $54.46 | $55.25 | $54.11 | $54.20 | $50.76 | 554,749 |
| 2016-05-16 | $53.29 | $54.98 | $53.04 | $54.69 | $51.22 | 343,248 |
| 2016-05-13 | $53.73 | $53.94 | $52.96 | $53.16 | $49.79 | 249,295 |
| 2016-05-12 | $54.33 | $54.60 | $53.29 | $53.89 | $50.47 | 260,041 |
| 2016-05-11 | $54.32 | $54.85 | $53.99 | $54.25 | $50.81 | 282,242 |
| 2016-05-10 | $54.35 | $54.55 | $53.90 | $54.31 | $50.82 | 402,409 |
| 2016-05-09 | $53.98 | $54.32 | $53.57 | $54.12 | $50.64 | 298,162 |
| 2016-05-06 | $52.17 | $53.92 | $51.65 | $53.92 | $50.46 | 441,153 |
| 2016-05-05 | $51.93 | $53.80 | $51.08 | $52.49 | $49.12 | 568,478 |
| 2016-05-04 | $51.92 | $52.15 | $51.16 | $51.79 | $48.46 | 322,152 |
| 2016-05-03 | $52.44 | $52.48 | $51.81 | $52.27 | $48.91 | 240,184 |
| 2016-05-02 | $52.94 | $53.01 | $51.90 | $52.77 | $49.38 | 469,930 |
| 2016-04-29 | $53.59 | $53.59 | $52.21 | $52.90 | $49.50 | 347,659 |
| 2016-04-28 | $53.95 | $54.37 | $53.65 | $53.73 | $50.28 | 519,442 |
| 2016-04-27 | $53.08 | $54.11 | $52.87 | $54.05 | $50.58 | 467,097 |
| 2016-04-26 | $52.95 | $53.30 | $52.40 | $53.25 | $49.83 | 432,403 |
| 2016-04-25 | $52.21 | $53.02 | $51.61 | $52.99 | $49.59 | 445,650 |
| 2016-04-22 | $52.15 | $53.07 | $52.04 | $52.67 | $49.29 | 371,205 |
| 2016-04-21 | $52.23 | $52.50 | $51.91 | $52.47 | $49.10 | 294,351 |
| 2016-04-20 | $52.15 | $52.57 | $51.56 | $52.22 | $48.87 | 301,553 |
| 2016-04-19 | $51.98 | $52.86 | $51.64 | $52.25 | $48.89 | 411,253 |
| 2016-04-18 | $50.87 | $51.69 | $50.38 | $51.66 | $48.34 | 299,777 |
| 2016-04-15 | $50.28 | $51.14 | $49.55 | $51.13 | $47.85 | 417,893 |
| 2016-04-14 | $50.15 | $50.30 | $49.71 | $50.26 | $47.03 | 473,290 |
| 2016-04-13 | $48.37 | $50.27 | $48.01 | $50.24 | $47.01 | 545,632 |
| 2016-04-12 | $47.03 | $48.09 | $46.90 | $47.96 | $44.88 | 507,153 |
| 2016-04-11 | $47.50 | $47.95 | $47.00 | $47.14 | $44.11 | 355,811 |
| 2016-04-08 | $48.23 | $48.23 | $47.13 | $47.42 | $44.38 | 456,669 |
| 2016-04-07 | $51.48 | $51.52 | $47.80 | $47.88 | $44.81 | 1,440,520 |
| 2016-04-06 | $52.14 | $52.71 | $51.08 | $51.99 | $48.65 | 424,581 |
| 2016-04-05 | $51.83 | $52.42 | $51.48 | $52.16 | $48.81 | 426,821 |
| 2016-04-04 | $53.09 | $53.09 | $51.93 | $52.07 | $48.73 | 242,484 |
| 2016-04-01 | $52.46 | $53.05 | $52.19 | $52.91 | $49.51 | 224,751 |
| 2016-03-31 | $52.61 | $52.97 | $52.32 | $52.64 | $49.26 | 248,714 |
| 2016-03-30 | $52.98 | $53.05 | $51.90 | $52.49 | $49.12 | 329,058 |
| 2016-03-29 | $50.25 | $52.85 | $50.12 | $52.83 | $49.44 | 460,241 |
| 2016-03-28 | $50.27 | $50.72 | $49.32 | $50.38 | $47.14 | 247,731 |
| 2016-03-24 | $49.83 | $50.71 | $49.44 | $50.22 | $47.00 | 256,873 |
| 2016-03-23 | $50.55 | $50.55 | $49.89 | $49.99 | $46.78 | 377,372 |
| 2016-03-22 | $51.08 | $51.25 | $50.48 | $50.51 | $47.27 | 276,153 |
| 2016-03-21 | $51.12 | $51.81 | $51.07 | $51.57 | $48.26 | 255,966 |
| 2016-03-18 | $50.81 | $51.58 | $50.49 | $51.37 | $48.07 | 751,266 |
| 2016-03-17 | $51.36 | $51.40 | $49.70 | $50.45 | $47.21 | 594,097 |
| 2016-03-16 | $51.42 | $51.72 | $51.14 | $51.41 | $48.11 | 300,018 |
| 2016-03-15 | $51.94 | $52.27 | $51.54 | $51.68 | $48.36 | 349,784 |
| 2016-03-14 | $52.01 | $52.55 | $51.82 | $52.24 | $48.89 | 212,675 |
| 2016-03-11 | $51.60 | $52.41 | $51.28 | $52.21 | $48.86 | 283,597 |
| 2016-03-10 | $52.44 | $52.44 | $50.57 | $51.21 | $47.92 | 410,499 |
| 2016-03-09 | $52.60 | $52.60 | $51.70 | $51.97 | $48.63 | 460,036 |
| 2016-03-08 | $52.60 | $53.84 | $52.39 | $52.47 | $49.10 | 590,154 |
| 2016-03-07 | $51.05 | $51.97 | $51.05 | $51.79 | $48.46 | 408,425 |
| 2016-03-04 | $50.50 | $51.49 | $49.50 | $51.41 | $48.11 | 496,861 |
| 2016-03-03 | $51.11 | $51.37 | $50.16 | $50.51 | $47.27 | 1,037,824 |
| 2016-03-02 | $50.21 | $51.22 | $50.05 | $51.20 | $47.91 | 472,577 |
| 2016-03-01 | $49.40 | $50.56 | $48.85 | $50.33 | $47.10 | 503,366 |
| 2016-02-29 | $48.85 | $49.75 | $48.74 | $49.17 | $46.01 | 504,741 |
| 2016-02-26 | $48.72 | $49.31 | $48.33 | $48.86 | $45.72 | 361,651 |
| 2016-02-25 | $48.25 | $48.51 | $47.67 | $48.48 | $45.37 | 278,950 |
| 2016-02-24 | $46.83 | $48.29 | $46.34 | $48.25 | $45.15 | 371,002 |
| 2016-02-23 | $47.60 | $47.74 | $46.98 | $47.20 | $44.17 | 319,782 |
| 2016-02-22 | $48.59 | $48.90 | $47.78 | $47.95 | $44.87 | 309,227 |
| 2016-02-19 | $46.79 | $48.07 | $46.37 | $48.04 | $44.96 | 417,065 |
| 2016-02-18 | $47.62 | $47.78 | $46.64 | $46.68 | $43.68 | 519,157 |
| 2016-02-17 | $48.22 | $48.25 | $47.04 | $47.49 | $44.44 | 577,835 |
| 2016-02-16 | $47.96 | $48.38 | $47.00 | $47.79 | $44.72 | 425,620 |
| 2016-02-12 | $46.69 | $47.59 | $46.17 | $47.49 | $44.44 | 350,514 |
| 2016-02-11 | $45.28 | $46.89 | $45.15 | $46.52 | $43.53 | 1,138,131 |
| 2016-02-10 | $46.64 | $47.23 | $45.88 | $45.94 | $42.95 | 611,089 |
| 2016-02-09 | $45.50 | $47.01 | $45.50 | $46.43 | $43.41 | 845,207 |
| 2016-02-08 | $46.26 | $46.52 | $45.20 | $46.15 | $43.14 | 759,061 |
| 2016-02-05 | $49.80 | $50.50 | $46.70 | $46.92 | $43.86 | 1,776,287 |
| 2016-02-04 | $51.80 | $51.81 | $50.02 | $50.41 | $47.13 | 1,086,214 |
| 2016-02-03 | $52.92 | $53.11 | $51.14 | $52.45 | $49.03 | 808,583 |
| 2016-02-02 | $53.04 | $53.49 | $52.09 | $52.38 | $48.97 | 604,341 |
| 2016-02-01 | $53.91 | $55.11 | $53.37 | $53.73 | $50.23 | 1,001,807 |
| 2016-01-29 | $52.21 | $53.41 | $52.01 | $53.37 | $49.89 | 868,070 |
| 2016-01-28 | $52.29 | $52.76 | $51.52 | $51.98 | $48.60 | 314,649 |
| 2016-01-27 | $52.33 | $52.72 | $51.32 | $51.56 | $48.20 | 274,954 |
| 2016-01-26 | $52.26 | $52.87 | $51.99 | $52.60 | $49.17 | 604,476 |
| 2016-01-25 | $53.18 | $53.89 | $52.00 | $52.13 | $48.74 | 292,542 |
| 2016-01-22 | $53.18 | $53.78 | $52.77 | $53.58 | $50.09 | 331,958 |
| 2016-01-21 | $53.24 | $53.48 | $52.32 | $52.45 | $49.03 | 481,910 |
| 2016-01-20 | $51.62 | $53.86 | $50.33 | $53.26 | $49.79 | 619,174 |
| 2016-01-19 | $52.89 | $53.49 | $52.14 | $52.63 | $49.20 | 539,600 |
| 2016-01-15 | $52.08 | $52.90 | $51.31 | $52.42 | $49.01 | 380,753 |
| 2016-01-14 | $52.54 | $54.05 | $51.80 | $53.56 | $50.07 | 430,261 |
| 2016-01-13 | $54.98 | $54.98 | $52.06 | $52.22 | $48.82 | 336,310 |
| 2016-01-12 | $53.86 | $54.74 | $53.63 | $54.49 | $50.94 | 431,335 |
| 2016-01-11 | $53.79 | $53.85 | $52.90 | $53.44 | $49.96 | 270,587 |
| 2016-01-08 | $54.33 | $54.50 | $53.33 | $53.58 | $50.09 | 924,065 |
| 2016-01-07 | $53.86 | $54.31 | $53.43 | $53.96 | $50.45 | 571,965 |
| 2016-01-06 | $54.24 | $55.67 | $53.81 | $54.98 | $51.40 | 460,322 |
| 2016-01-05 | $54.68 | $55.36 | $54.27 | $55.02 | $51.44 | 378,097 |
| 2016-01-04 | $55.62 | $55.62 | $53.74 | $54.41 | $50.87 | 871,182 |
| 2015-12-31 | $56.40 | $57.41 | $55.85 | $56.25 | $52.59 | 879,781 |
| 2015-12-30 | $57.41 | $57.52 | $56.72 | $56.78 | $53.08 | 334,756 |
| 2015-12-29 | $57.38 | $57.76 | $56.68 | $57.33 | $53.60 | 328,059 |
| 2015-12-28 | $55.94 | $57.14 | $55.61 | $57.12 | $53.40 | 365,734 |
| 2015-12-24 | $56.96 | $57.09 | $55.37 | $56.19 | $52.53 | 325,286 |
| 2015-12-23 | $55.79 | $57.82 | $55.58 | $57.35 | $53.62 | 462,868 |
| 2015-12-22 | $55.05 | $55.67 | $54.43 | $55.53 | $51.91 | 462,741 |
| 2015-12-21 | $55.23 | $55.58 | $54.11 | $54.62 | $51.06 | 340,845 |
| 2015-12-18 | $55.41 | $55.71 | $54.54 | $54.73 | $51.17 | 1,009,929 |
| 2015-12-17 | $56.53 | $57.21 | $55.26 | $55.44 | $51.83 | 482,730 |
| 2015-12-16 | $56.63 | $56.86 | $55.54 | $56.21 | $52.55 | 331,800 |
| 2015-12-15 | $55.75 | $56.94 | $55.75 | $56.16 | $52.50 | 457,682 |
| 2015-12-14 | $55.29 | $55.82 | $54.73 | $55.73 | $52.10 | 580,119 |
| 2015-12-11 | $56.33 | $56.73 | $54.67 | $55.32 | $51.72 | 635,201 |
| 2015-12-10 | $56.51 | $57.80 | $56.04 | $57.20 | $53.48 | 451,963 |
| 2015-12-09 | $57.03 | $57.74 | $56.19 | $56.32 | $52.65 | 492,204 |
| 2015-12-08 | $57.05 | $57.60 | $56.90 | $57.30 | $53.57 | 341,759 |
| 2015-12-07 | $58.51 | $58.74 | $56.99 | $57.62 | $53.87 | 708,801 |
| 2015-12-04 | $58.07 | $59.28 | $57.72 | $58.76 | $54.93 | 435,714 |
| 2015-12-03 | $57.69 | $58.73 | $56.91 | $57.45 | $53.71 | 617,232 |
| 2015-12-02 | $56.81 | $58.13 | $56.74 | $57.50 | $53.76 | 735,892 |
| 2015-12-01 | $56.96 | $57.15 | $56.54 | $56.95 | $53.24 | 676,227 |
| 2015-11-30 | $55.72 | $57.10 | $55.36 | $56.75 | $53.05 | 704,143 |
| 2015-11-27 | $55.08 | $55.82 | $54.21 | $55.74 | $52.11 | 330,282 |
| 2015-11-25 | $54.70 | $55.95 | $54.47 | $55.46 | $51.85 | 356,096 |
| 2015-11-24 | $53.96 | $54.71 | $53.16 | $54.54 | $50.99 | 491,831 |
| 2015-11-23 | $53.50 | $54.87 | $53.50 | $54.38 | $50.84 | 485,319 |
| 2015-11-20 | $52.27 | $54.18 | $52.21 | $53.78 | $50.28 | 608,786 |
| 2015-11-19 | $52.37 | $52.37 | $51.35 | $51.83 | $48.45 | 398,213 |
| 2015-11-18 | $51.23 | $52.88 | $50.18 | $52.65 | $49.22 | 917,543 |
| 2015-11-17 | $52.60 | $52.71 | $51.28 | $51.33 | $47.99 | 838,412 |
| 2015-11-16 | $51.65 | $52.62 | $50.61 | $52.52 | $49.10 | 813,762 |
| 2015-11-13 | $52.96 | $53.68 | $51.20 | $51.66 | $48.30 | 1,865,793 |
| 2015-11-12 | $58.00 | $58.31 | $47.95 | $53.61 | $50.12 | 4,150,982 |
| 2015-11-11 | $69.56 | $69.72 | $68.59 | $68.64 | $64.17 | 268,675 |
| 2015-11-10 | $68.30 | $69.55 | $67.26 | $69.40 | $64.88 | 435,165 |
| 2015-11-09 | $69.80 | $69.80 | $68.02 | $68.64 | $64.13 | 291,033 |
| 2015-11-06 | $68.39 | $69.85 | $68.35 | $69.80 | $65.21 | 229,583 |
| 2015-11-05 | $68.33 | $69.16 | $67.90 | $68.66 | $64.15 | 204,078 |
| 2015-11-04 | $68.60 | $68.86 | $67.74 | $68.25 | $63.76 | 233,642 |
| 2015-11-03 | $68.30 | $69.14 | $67.99 | $68.54 | $64.04 | 288,990 |
| 2015-11-02 | $68.25 | $68.61 | $67.32 | $68.52 | $64.02 | 280,270 |
| 2015-10-30 | $68.96 | $69.14 | $67.86 | $68.20 | $63.72 | 395,195 |
| 2015-10-29 | $67.84 | $69.24 | $67.53 | $68.79 | $64.27 | 332,662 |
| 2015-10-28 | $65.95 | $68.49 | $65.67 | $68.49 | $63.99 | 328,352 |
| 2015-10-27 | $66.30 | $67.00 | $65.58 | $65.99 | $61.65 | 243,308 |
| 2015-10-26 | $65.17 | $66.67 | $65.17 | $66.51 | $62.14 | 215,380 |
| 2015-10-23 | $65.72 | $65.81 | $64.75 | $65.43 | $61.13 | 345,396 |
| 2015-10-22 | $65.38 | $65.69 | $64.65 | $64.98 | $60.71 | 348,914 |
| 2015-10-21 | $66.72 | $66.72 | $64.91 | $65.05 | $60.77 | 366,099 |
| 2015-10-20 | $67.36 | $67.66 | $66.36 | $66.49 | $62.12 | 354,412 |
| 2015-10-19 | $66.45 | $68.36 | $66.37 | $67.60 | $63.16 | 421,603 |
| 2015-10-16 | $65.75 | $66.79 | $65.48 | $66.52 | $62.15 | 542,798 |
| 2015-10-15 | $63.78 | $65.88 | $63.38 | $65.73 | $61.41 | 359,204 |
| 2015-10-14 | $64.37 | $64.73 | $63.58 | $63.80 | $59.61 | 275,979 |
| 2015-10-13 | $63.92 | $65.50 | $63.45 | $64.28 | $60.06 | 346,167 |
| 2015-10-12 | $63.53 | $64.30 | $63.38 | $64.21 | $59.99 | 190,713 |
| 2015-10-09 | $63.95 | $64.47 | $63.39 | $63.81 | $59.62 | 355,528 |
| 2015-10-08 | $61.95 | $64.14 | $61.46 | $63.93 | $59.73 | 679,329 |
| 2015-10-07 | $59.80 | $62.19 | $59.32 | $62.18 | $58.09 | 490,529 |
| 2015-10-06 | $60.09 | $60.12 | $59.11 | $59.62 | $55.70 | 451,218 |
| 2015-10-05 | $58.84 | $60.12 | $58.66 | $59.95 | $56.01 | 421,718 |
| 2015-10-02 | $57.86 | $59.41 | $57.50 | $59.37 | $55.47 | 324,340 |
| 2015-10-01 | $59.42 | $59.84 | $57.47 | $58.56 | $54.71 | 335,918 |
| 2015-09-30 | $58.97 | $59.87 | $58.37 | $59.56 | $55.65 | 881,342 |
| 2015-09-29 | $58.88 | $59.04 | $58.02 | $58.48 | $54.64 | 457,937 |
| 2015-09-28 | $61.03 | $61.60 | $58.47 | $58.85 | $54.98 | 537,509 |
| 2015-09-25 | $63.17 | $63.17 | $61.19 | $61.23 | $57.21 | 446,068 |
| 2015-09-24 | $61.86 | $62.96 | $61.86 | $62.66 | $58.54 | 376,592 |
| 2015-09-23 | $62.02 | $62.39 | $61.38 | $62.20 | $58.11 | 218,559 |
| 2015-09-22 | $61.69 | $62.02 | $61.34 | $61.68 | $57.63 | 266,192 |
| 2015-09-21 | $62.53 | $63.65 | $62.23 | $62.53 | $58.42 | 224,283 |
| 2015-09-18 | $63.09 | $63.75 | $62.01 | $62.19 | $58.10 | 499,036 |
| 2015-09-17 | $63.78 | $64.64 | $62.63 | $63.80 | $59.61 | 261,646 |
| 2015-09-16 | $63.01 | $64.55 | $62.66 | $63.96 | $59.76 | 245,776 |
| 2015-09-15 | $62.66 | $63.49 | $62.27 | $63.31 | $59.15 | 185,369 |
| 2015-09-14 | $62.30 | $62.80 | $62.01 | $62.63 | $58.51 | 293,510 |
| 2015-09-11 | $60.79 | $62.34 | $60.21 | $62.26 | $58.17 | 191,918 |
| 2015-09-10 | $61.03 | $61.70 | $60.64 | $61.04 | $57.03 | 302,685 |
| 2015-09-09 | $62.22 | $62.71 | $61.05 | $61.18 | $57.16 | 249,018 |
| 2015-09-08 | $61.62 | $61.96 | $61.04 | $61.80 | $57.74 | 218,176 |