National Grid Plc (NGG) Exchange: NYSE
Data as of May 2, 2025
$72.04 ($-0.22) -0.30%
National Grid Plc - Daily Information
Click for more stock information on National Grid Plc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $72.11 |
| Previous Close | $72.04 |
| High | $72.29 |
| Low | $71.63 |
| Adjusted Open | $72.11 |
| Previous Adjusted Close | $72.04 |
| Adjusted High | $72.29 |
| Adjusted Low | $71.63 |
About National Grid Plc (NGG)
National Grid is a leading FTSE 100 company and a network operator in UK and US. Originally founded in 1990 as an electricity distribution company, it has since grown to become one of the largest utilities companies in the world. It currently has 19.1 million customers across New England and the UK, employs 34,000 people and operates over 7,000 kilometres of gas, electricity and natural gas networks. Annual revenues were £13 billion in 2017-2018.
Invest in National Grid Plc (NGG)
Historical Stock Data for National Grid Plc (NGG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $72.11 | $72.29 | $71.63 | $72.04 | $72.04 | 548,261 |
| 2025-04-24 | $71.91 | $72.44 | $71.56 | $72.26 | $72.26 | 887,358 |
| 2025-04-23 | $71.71 | $71.98 | $71.09 | $71.71 | $71.71 | 1,195,916 |
| 2025-04-22 | $73.58 | $74.82 | $73.58 | $74.35 | $74.35 | 1,467,761 |
| 2025-04-21 | $71.78 | $72.97 | $71.64 | $72.90 | $72.90 | 962,595 |
| 2025-04-17 | $71.98 | $73.09 | $71.96 | $72.11 | $72.11 | 1,525,792 |
| 2025-04-16 | $71.40 | $72.07 | $71.27 | $71.48 | $71.48 | 1,472,387 |
| 2025-04-15 | $70.00 | $71.43 | $69.78 | $70.98 | $70.98 | 1,700,049 |
| 2025-04-14 | $67.80 | $69.49 | $67.65 | $69.39 | $69.39 | 995,665 |
| 2025-04-11 | $66.80 | $68.20 | $66.26 | $68.06 | $68.06 | 962,817 |
| 2025-04-10 | $65.05 | $66.05 | $64.31 | $65.59 | $65.59 | 1,089,001 |
| 2025-04-09 | $63.24 | $65.61 | $62.23 | $65.21 | $65.21 | 1,628,560 |
| 2025-04-08 | $63.83 | $64.22 | $62.29 | $62.74 | $62.74 | 856,115 |
| 2025-04-07 | $62.99 | $64.44 | $62.13 | $62.90 | $62.90 | 1,507,292 |
| 2025-04-04 | $69.50 | $69.64 | $65.55 | $65.93 | $65.93 | 2,145,150 |
| 2025-04-03 | $70.30 | $70.43 | $69.17 | $69.39 | $69.39 | 1,056,947 |
| 2025-04-02 | $66.02 | $66.12 | $65.48 | $65.78 | $65.78 | 352,962 |
| 2025-04-01 | $65.31 | $65.94 | $64.91 | $65.78 | $65.78 | 588,333 |
| 2025-03-31 | $65.39 | $65.80 | $65.20 | $65.61 | $65.61 | 422,642 |
| 2025-03-28 | $65.63 | $65.93 | $65.44 | $65.57 | $65.57 | 839,713 |
| 2025-03-27 | $63.67 | $64.16 | $63.67 | $63.93 | $63.93 | 407,778 |
| 2025-03-26 | $63.11 | $63.66 | $63.07 | $63.57 | $63.57 | 357,013 |
| 2025-03-25 | $63.50 | $63.61 | $62.79 | $62.99 | $62.99 | 456,509 |
| 2025-03-24 | $63.31 | $63.66 | $62.76 | $62.84 | $62.84 | 352,516 |
| 2025-03-21 | $64.15 | $64.54 | $63.57 | $63.85 | $63.85 | 697,516 |
| 2025-03-20 | $64.67 | $65.25 | $64.63 | $65.08 | $65.08 | 615,086 |
| 2025-03-19 | $63.59 | $63.89 | $63.41 | $63.81 | $63.81 | 523,595 |
| 2025-03-18 | $63.85 | $64.03 | $63.48 | $63.81 | $63.81 | 405,200 |
| 2025-03-17 | $63.72 | $64.37 | $63.71 | $64.14 | $64.14 | 572,324 |
| 2025-03-14 | $62.26 | $63.27 | $62.08 | $63.21 | $63.21 | 660,316 |
| 2025-03-13 | $61.94 | $62.46 | $61.85 | $62.32 | $62.32 | 541,080 |
| 2025-03-12 | $61.66 | $62.47 | $61.48 | $62.26 | $62.26 | 600,511 |
| 2025-03-11 | $62.89 | $63.00 | $61.90 | $62.25 | $62.25 | 696,028 |
| 2025-03-10 | $62.04 | $62.73 | $61.65 | $62.14 | $62.14 | 619,836 |
| 2025-03-07 | $60.14 | $60.99 | $60.13 | $60.83 | $60.83 | 400,161 |
| 2025-03-06 | $59.43 | $59.99 | $59.35 | $59.44 | $59.44 | 692,005 |
| 2025-03-05 | $60.59 | $61.04 | $60.39 | $60.89 | $60.89 | 455,961 |
| 2025-03-04 | $62.59 | $62.94 | $62.25 | $62.37 | $62.37 | 917,474 |
| 2025-03-03 | $61.34 | $61.96 | $61.30 | $61.72 | $61.72 | 691,743 |
| 2025-02-28 | $62.11 | $62.25 | $61.58 | $62.13 | $62.13 | 395,497 |
| 2025-02-27 | $62.05 | $62.07 | $61.39 | $61.47 | $61.47 | 689,098 |
| 2025-02-26 | $62.62 | $62.86 | $62.34 | $62.56 | $62.56 | 632,470 |
| 2025-02-25 | $62.68 | $63.01 | $62.47 | $62.73 | $62.73 | 762,173 |
| 2025-02-24 | $62.23 | $62.60 | $61.83 | $62.19 | $62.19 | 570,161 |
| 2025-02-21 | $60.97 | $61.47 | $60.81 | $61.31 | $61.31 | 653,394 |
| 2025-02-20 | $60.51 | $61.18 | $60.44 | $61.10 | $61.10 | 463,928 |
| 2025-02-19 | $60.34 | $61.05 | $60.21 | $61.03 | $61.03 | 442,121 |
| 2025-02-18 | $60.26 | $60.49 | $60.06 | $60.38 | $60.38 | 691,252 |
| 2025-02-14 | $61.16 | $61.32 | $60.71 | $60.73 | $60.73 | 511,377 |
| 2025-02-13 | $60.60 | $61.38 | $60.36 | $61.27 | $61.27 | 640,197 |
| 2025-02-12 | $60.15 | $60.67 | $60.01 | $60.58 | $60.58 | 714,248 |
| 2025-02-11 | $61.33 | $61.49 | $60.71 | $61.48 | $61.48 | 639,161 |
| 2025-02-10 | $61.12 | $61.49 | $60.92 | $61.49 | $61.49 | 583,872 |
| 2025-02-07 | $61.71 | $61.89 | $61.36 | $61.54 | $61.54 | 378,341 |
| 2025-02-06 | $62.37 | $62.37 | $61.42 | $61.67 | $61.67 | 607,891 |
| 2025-02-05 | $62.59 | $63.09 | $62.38 | $62.67 | $62.67 | 440,882 |
| 2025-02-04 | $61.67 | $62.25 | $61.38 | $61.86 | $61.86 | 667,203 |
| 2025-02-03 | $61.23 | $62.20 | $61.16 | $62.01 | $62.01 | 511,420 |
| 2025-01-31 | $61.80 | $61.80 | $61.26 | $61.40 | $61.40 | 876,742 |
| 2025-01-30 | $61.39 | $61.95 | $61.24 | $61.74 | $61.74 | 483,916 |
| 2025-01-29 | $60.92 | $61.17 | $60.72 | $60.77 | $60.77 | 704,560 |
| 2025-01-28 | $61.62 | $61.77 | $60.98 | $61.08 | $61.08 | 734,122 |
| 2025-01-27 | $61.48 | $61.63 | $60.58 | $61.50 | $61.50 | 1,013,636 |
| 2025-01-24 | $60.07 | $60.60 | $59.97 | $60.28 | $60.28 | 949,380 |
| 2025-01-23 | $60.41 | $60.85 | $60.15 | $60.71 | $60.71 | 941,019 |
| 2025-01-22 | $60.51 | $60.59 | $60.02 | $60.05 | $60.05 | 1,526,084 |
| 2025-01-21 | $60.14 | $61.89 | $60.10 | $61.59 | $61.59 | 2,219,075 |
| 2025-01-17 | $59.21 | $59.66 | $59.06 | $59.53 | $59.53 | 1,669,886 |
| 2025-01-16 | $57.39 | $59.34 | $57.30 | $59.15 | $59.15 | 1,576,560 |
| 2025-01-15 | $57.87 | $57.95 | $57.47 | $57.60 | $57.60 | 527,733 |
| 2025-01-14 | $56.01 | $56.34 | $55.82 | $56.27 | $56.27 | 942,713 |
| 2025-01-13 | $56.09 | $56.57 | $55.85 | $56.43 | $56.43 | 807,104 |
| 2025-01-10 | $56.71 | $56.84 | $56.04 | $56.13 | $56.13 | 964,975 |
| 2025-01-08 | $57.43 | $58.03 | $57.16 | $57.98 | $57.98 | 394,871 |
| 2025-01-07 | $59.15 | $59.30 | $58.55 | $58.60 | $58.60 | 457,073 |
| 2025-01-06 | $58.82 | $59.34 | $58.48 | $58.87 | $58.87 | 623,990 |
| 2025-01-03 | $59.50 | $59.50 | $59.14 | $59.15 | $59.15 | 391,053 |
| 2025-01-02 | $59.66 | $59.86 | $59.49 | $59.54 | $59.54 | 515,019 |
| 2024-12-31 | $59.29 | $59.74 | $59.20 | $59.42 | $59.42 | 337,353 |
| 2024-12-30 | $59.15 | $59.34 | $58.93 | $59.21 | $59.21 | 618,757 |
| 2024-12-27 | $58.72 | $59.56 | $58.68 | $59.31 | $59.31 | 632,639 |
| 2024-12-26 | $58.64 | $59.06 | $58.64 | $58.92 | $58.92 | 488,036 |
| 2024-12-24 | $58.65 | $58.96 | $58.60 | $58.86 | $58.86 | 260,793 |
| 2024-12-23 | $58.86 | $59.02 | $58.54 | $59.02 | $59.02 | 891,415 |
| 2024-12-20 | $57.96 | $58.89 | $57.95 | $58.50 | $58.50 | 708,362 |
| 2024-12-19 | $57.84 | $58.21 | $57.68 | $57.68 | $57.68 | 790,963 |
| 2024-12-18 | $58.94 | $59.09 | $57.77 | $57.77 | $57.77 | 751,733 |
| 2024-12-17 | $59.30 | $60.00 | $59.23 | $59.40 | $59.40 | 979,188 |
| 2024-12-16 | $59.46 | $59.85 | $58.76 | $58.79 | $58.79 | 979,753 |
| 2024-12-13 | $59.87 | $59.90 | $59.58 | $59.63 | $59.63 | 588,174 |
| 2024-12-12 | $59.97 | $60.28 | $59.45 | $59.47 | $59.47 | 593,047 |
| 2024-12-11 | $60.73 | $60.88 | $60.06 | $60.07 | $60.07 | 620,441 |
| 2024-12-10 | $61.28 | $61.38 | $60.77 | $60.94 | $60.94 | 489,816 |
| 2024-12-09 | $62.08 | $62.23 | $61.57 | $61.58 | $61.58 | 537,507 |
| 2024-12-06 | $62.16 | $62.21 | $61.20 | $61.28 | $61.28 | 385,352 |
| 2024-12-05 | $62.41 | $62.66 | $62.30 | $62.36 | $62.36 | 331,046 |
| 2024-12-04 | $62.40 | $62.60 | $62.11 | $62.17 | $62.17 | 522,587 |
| 2024-12-03 | $63.54 | $63.63 | $62.93 | $62.97 | $62.97 | 404,990 |
| 2024-12-02 | $63.87 | $63.97 | $63.07 | $63.38 | $63.38 | 561,507 |
| 2024-11-29 | $63.66 | $63.82 | $63.57 | $63.68 | $63.68 | 340,582 |
| 2024-11-27 | $63.09 | $63.64 | $62.94 | $63.33 | $63.33 | 389,681 |
| 2024-11-26 | $63.11 | $63.14 | $62.49 | $62.83 | $62.83 | 985,969 |
| 2024-11-25 | $63.28 | $63.49 | $62.96 | $63.26 | $63.26 | 666,397 |
| 2024-11-22 | $63.37 | $63.54 | $62.94 | $63.11 | $63.11 | 1,020,861 |
| 2024-11-21 | $63.10 | $63.15 | $62.52 | $63.10 | $62.10 | 898,430 |
| 2024-11-20 | $63.20 | $63.29 | $62.90 | $63.27 | $62.26 | 549,428 |
| 2024-11-19 | $63.26 | $63.72 | $63.06 | $63.58 | $62.57 | 720,929 |
| 2024-11-18 | $62.15 | $62.92 | $62.10 | $62.90 | $61.90 | 577,688 |
| 2024-11-15 | $62.34 | $62.77 | $62.34 | $62.75 | $61.75 | 684,074 |
| 2024-11-14 | $62.41 | $62.76 | $62.22 | $62.37 | $61.38 | 481,368 |
| 2024-11-13 | $62.49 | $62.58 | $61.93 | $62.12 | $61.13 | 1,237,250 |
| 2024-11-12 | $63.58 | $63.58 | $62.79 | $62.90 | $61.90 | 853,347 |
| 2024-11-11 | $64.20 | $64.61 | $63.88 | $64.14 | $63.12 | 404,687 |
| 2024-11-08 | $63.78 | $64.23 | $63.57 | $63.94 | $62.92 | 488,061 |
| 2024-11-07 | $64.66 | $64.78 | $63.74 | $64.30 | $63.28 | 527,555 |
| 2024-11-06 | $63.40 | $64.28 | $63.30 | $64.12 | $63.10 | 437,822 |
| 2024-11-05 | $65.01 | $65.53 | $64.85 | $65.47 | $64.43 | 308,216 |
| 2024-11-04 | $64.93 | $65.23 | $64.17 | $64.45 | $63.43 | 395,212 |
| 2024-11-01 | $64.91 | $64.95 | $64.16 | $64.26 | $63.24 | 465,089 |
| 2024-10-31 | $63.90 | $63.97 | $63.38 | $63.59 | $62.58 | 580,208 |
| 2024-10-30 | $65.65 | $65.90 | $64.93 | $65.07 | $65.07 | 417,594 |
| 2024-10-29 | $65.43 | $65.50 | $64.94 | $65.12 | $65.12 | 463,110 |
| 2024-10-28 | $66.11 | $66.47 | $65.87 | $66.00 | $66.00 | 331,171 |
| 2024-10-25 | $65.91 | $65.93 | $65.22 | $65.35 | $65.35 | 480,202 |
| 2024-10-24 | $66.90 | $67.07 | $66.03 | $66.34 | $66.34 | 277,491 |
| 2024-10-23 | $66.11 | $66.44 | $66.00 | $66.44 | $66.44 | 461,401 |
| 2024-10-22 | $65.75 | $66.39 | $65.60 | $66.29 | $66.29 | 317,793 |
| 2024-10-21 | $67.54 | $67.66 | $66.73 | $67.03 | $67.03 | 327,815 |
| 2024-10-18 | $67.21 | $68.06 | $67.12 | $68.00 | $68.00 | 391,694 |
| 2024-10-17 | $67.48 | $67.61 | $67.06 | $67.19 | $67.19 | 476,437 |
| 2024-10-16 | $67.96 | $68.15 | $67.79 | $68.14 | $68.14 | 692,670 |
| 2024-10-15 | $67.53 | $67.77 | $67.10 | $67.16 | $67.16 | 452,855 |
| 2024-10-14 | $66.19 | $66.97 | $66.19 | $66.89 | $66.89 | 316,723 |
| 2024-10-11 | $65.84 | $66.35 | $65.79 | $66.24 | $66.24 | 296,708 |
| 2024-10-10 | $65.91 | $66.08 | $65.68 | $65.68 | $65.68 | 257,273 |
| 2024-10-09 | $65.58 | $65.83 | $65.33 | $65.63 | $65.63 | 289,341 |
| 2024-10-08 | $65.71 | $66.03 | $65.58 | $65.90 | $65.90 | 295,351 |
| 2024-10-07 | $65.99 | $66.08 | $65.40 | $65.48 | $65.48 | 534,269 |
| 2024-10-04 | $65.58 | $66.55 | $65.45 | $66.50 | $66.50 | 551,032 |
| 2024-10-03 | $67.42 | $67.47 | $66.97 | $66.97 | $66.97 | 500,739 |
| 2024-10-02 | $69.34 | $69.34 | $68.76 | $68.78 | $68.78 | 458,840 |
| 2024-10-01 | $69.96 | $71.43 | $69.79 | $70.05 | $70.05 | 1,046,604 |
| 2024-09-30 | $70.03 | $70.18 | $69.48 | $69.67 | $69.67 | 283,461 |
| 2024-09-27 | $70.13 | $70.40 | $69.72 | $69.73 | $69.73 | 344,229 |
| 2024-09-26 | $70.26 | $70.40 | $69.61 | $70.06 | $70.06 | 347,169 |
| 2024-09-25 | $70.03 | $70.25 | $69.94 | $70.10 | $70.10 | 444,854 |
| 2024-09-24 | $70.16 | $70.71 | $70.03 | $70.11 | $70.11 | 412,539 |
| 2024-09-23 | $70.24 | $70.52 | $70.13 | $70.48 | $70.48 | 451,997 |
| 2024-09-20 | $69.60 | $69.75 | $69.15 | $69.55 | $69.55 | 521,632 |
| 2024-09-19 | $68.25 | $68.98 | $67.76 | $68.83 | $68.83 | 466,010 |
| 2024-09-18 | $70.46 | $70.53 | $69.88 | $70.05 | $70.05 | 499,030 |
| 2024-09-17 | $70.50 | $70.70 | $70.15 | $70.37 | $70.37 | 573,263 |
| 2024-09-16 | $69.95 | $70.29 | $69.77 | $70.13 | $70.13 | 461,378 |
| 2024-09-13 | $69.45 | $69.67 | $69.27 | $69.60 | $69.60 | 494,158 |
| 2024-09-12 | $68.98 | $69.29 | $68.70 | $69.27 | $69.27 | 342,605 |
| 2024-09-11 | $68.87 | $69.36 | $68.46 | $69.32 | $69.32 | 389,703 |
| 2024-09-10 | $69.11 | $69.33 | $68.88 | $69.14 | $69.14 | 417,622 |
| 2024-09-09 | $68.35 | $68.90 | $68.32 | $68.78 | $68.78 | 410,198 |
| 2024-09-06 | $68.20 | $68.29 | $67.55 | $67.62 | $67.62 | 401,853 |
| 2024-09-05 | $68.03 | $68.32 | $67.87 | $67.99 | $67.99 | 415,820 |
| 2024-09-04 | $66.29 | $66.90 | $66.29 | $66.80 | $66.80 | 407,858 |
| 2024-09-03 | $66.16 | $66.43 | $66.05 | $66.16 | $66.16 | 574,164 |
| 2024-08-30 | $66.51 | $66.72 | $66.17 | $66.60 | $66.60 | 335,040 |
| 2024-08-29 | $66.47 | $66.59 | $66.03 | $66.31 | $66.31 | 318,118 |
| 2024-08-28 | $66.77 | $67.18 | $66.75 | $67.00 | $67.00 | 312,068 |
| 2024-08-27 | $66.54 | $66.88 | $66.45 | $66.67 | $66.67 | 381,205 |
| 2024-08-26 | $66.53 | $67.03 | $66.42 | $66.76 | $66.76 | 276,980 |
| 2024-08-23 | $66.03 | $66.69 | $65.80 | $66.61 | $66.61 | 521,096 |
| 2024-08-22 | $65.76 | $65.89 | $65.36 | $65.44 | $65.44 | 285,797 |
| 2024-08-21 | $65.29 | $65.50 | $64.91 | $65.27 | $65.27 | 262,257 |
| 2024-08-20 | $65.00 | $65.41 | $64.96 | $65.19 | $65.19 | 287,660 |
| 2024-08-19 | $64.71 | $65.34 | $64.67 | $65.00 | $65.00 | 349,985 |
| 2024-08-16 | $64.26 | $64.66 | $64.26 | $64.43 | $64.43 | 324,083 |
| 2024-08-15 | $64.34 | $64.50 | $63.88 | $64.35 | $64.35 | 386,248 |
| 2024-08-14 | $63.94 | $64.65 | $63.90 | $64.55 | $64.55 | 532,941 |
| 2024-08-13 | $64.37 | $64.49 | $64.03 | $64.32 | $64.32 | 601,675 |
| 2024-08-12 | $63.49 | $63.61 | $63.30 | $63.52 | $63.52 | 308,749 |
| 2024-08-09 | $63.31 | $63.70 | $62.88 | $63.61 | $63.61 | 734,249 |
| 2024-08-08 | $62.81 | $63.50 | $62.72 | $63.13 | $63.13 | 485,922 |
| 2024-08-07 | $63.24 | $63.25 | $62.55 | $62.57 | $62.57 | 579,782 |
| 2024-08-06 | $61.75 | $63.06 | $61.58 | $62.76 | $62.76 | 708,784 |
| 2024-08-05 | $62.95 | $63.18 | $62.07 | $62.11 | $62.11 | 1,139,992 |
| 2024-08-02 | $65.00 | $65.49 | $64.49 | $65.08 | $65.08 | 1,171,428 |
| 2024-08-01 | $63.72 | $64.23 | $63.45 | $63.67 | $63.67 | 1,170,002 |
| 2024-07-31 | $64.25 | $64.74 | $64.06 | $64.45 | $64.45 | 635,628 |
| 2024-07-30 | $63.93 | $64.05 | $63.59 | $63.95 | $63.95 | 757,120 |
| 2024-07-29 | $63.70 | $64.38 | $63.28 | $64.34 | $64.34 | 903,411 |
| 2024-07-26 | $63.35 | $63.68 | $63.14 | $63.62 | $63.62 | 519,177 |
| 2024-07-25 | $62.62 | $63.15 | $62.54 | $62.65 | $62.65 | 501,888 |
| 2024-07-24 | $62.18 | $62.88 | $62.11 | $62.82 | $62.82 | 584,738 |
| 2024-07-23 | $61.92 | $62.24 | $61.65 | $62.04 | $62.04 | 332,125 |
| 2024-07-22 | $62.03 | $62.29 | $61.82 | $62.09 | $62.09 | 684,708 |
| 2024-07-19 | $61.16 | $61.82 | $60.66 | $61.79 | $61.79 | 1,411,108 |
| 2024-07-18 | $61.53 | $61.83 | $60.94 | $60.95 | $60.95 | 785,413 |
| 2024-07-17 | $61.24 | $61.91 | $61.13 | $61.78 | $61.78 | 727,941 |
| 2024-07-16 | $60.61 | $61.01 | $60.32 | $60.99 | $60.99 | 710,353 |
| 2024-07-15 | $61.63 | $61.63 | $60.80 | $60.81 | $60.81 | 986,989 |
| 2024-07-12 | $62.19 | $62.70 | $62.11 | $62.15 | $62.15 | 1,419,391 |
| 2024-07-11 | $62.54 | $62.89 | $62.38 | $62.85 | $62.85 | 1,005,538 |
| 2024-07-10 | $61.00 | $61.44 | $60.95 | $61.44 | $61.44 | 719,647 |
| 2024-07-09 | $60.61 | $60.80 | $60.11 | $60.35 | $60.35 | 538,229 |
| 2024-07-08 | $60.50 | $60.84 | $60.25 | $60.71 | $60.71 | 834,742 |
| 2024-07-05 | $60.12 | $60.37 | $59.67 | $60.05 | $60.05 | 1,415,620 |
| 2024-07-03 | $58.71 | $59.14 | $58.58 | $59.08 | $59.08 | 744,214 |
| 2024-07-02 | $57.56 | $57.67 | $57.12 | $57.41 | $57.41 | 825,443 |
| 2024-07-01 | $57.26 | $57.82 | $56.87 | $57.14 | $57.14 | 1,031,488 |
| 2024-06-28 | $56.96 | $56.96 | $56.60 | $56.80 | $56.80 | 1,050,428 |
| 2024-06-27 | $56.34 | $56.74 | $56.13 | $56.71 | $56.71 | 1,178,514 |
| 2024-06-26 | $56.51 | $57.37 | $56.39 | $56.98 | $56.98 | 1,084,302 |
| 2024-06-25 | $57.24 | $57.80 | $57.15 | $57.66 | $57.66 | 1,081,727 |
| 2024-06-24 | $57.01 | $57.50 | $56.95 | $57.43 | $57.43 | 1,098,847 |
| 2024-06-21 | $57.37 | $57.75 | $56.93 | $57.13 | $57.13 | 1,320,966 |
| 2024-06-20 | $57.15 | $58.10 | $57.15 | $57.85 | $57.85 | 1,367,476 |
| 2024-06-18 | $56.69 | $56.93 | $56.42 | $56.50 | $56.50 | 1,457,659 |
| 2024-06-17 | $55.88 | $56.09 | $55.65 | $55.80 | $55.80 | 834,266 |
| 2024-06-14 | $56.16 | $56.63 | $56.02 | $56.55 | $56.55 | 1,066,391 |
| 2024-06-13 | $56.84 | $56.88 | $55.91 | $56.15 | $56.15 | 953,796 |
| 2024-06-12 | $57.36 | $57.40 | $56.26 | $56.90 | $56.90 | 1,217,590 |
| 2024-06-11 | $55.80 | $55.92 | $55.13 | $55.50 | $55.50 | 753,345 |
| 2024-06-10 | $56.27 | $56.53 | $55.99 | $56.53 | $56.53 | 577,077 |
| 2024-06-07 | $55.99 | $56.73 | $55.88 | $56.00 | $56.00 | 663,161 |
| 2024-06-06 | $58.83 | $59.11 | $58.29 | $58.64 | $56.14 | 816,817 |
| 2024-06-05 | $59.37 | $59.37 | $58.37 | $58.90 | $56.39 | 762,094 |
| 2024-06-04 | $58.82 | $59.84 | $58.69 | $59.81 | $57.26 | 826,043 |
| 2024-06-03 | $57.68 | $58.27 | $57.45 | $58.12 | $55.64 | 779,661 |
| 2024-05-31 | $57.40 | $57.96 | $57.00 | $57.86 | $55.39 | 1,696,503 |
| 2024-05-30 | $57.06 | $58.30 | $57.01 | $58.09 | $55.61 | 1,326,593 |
| 2024-05-29 | $58.66 | $58.99 | $57.34 | $58.58 | $56.08 | 1,113,661 |
| 2024-05-28 | $61.00 | $61.26 | $59.33 | $60.01 | $57.45 | 800,959 |
| 2024-05-24 | $61.83 | $62.44 | $60.40 | $60.69 | $58.10 | 1,041,987 |
| 2024-05-23 | $65.48 | $65.48 | $61.56 | $61.72 | $61.72 | 1,682,693 |
| 2024-05-22 | $72.22 | $72.71 | $71.94 | $71.99 | $71.99 | 326,269 |
| 2024-05-21 | $72.10 | $72.82 | $72.02 | $72.72 | $72.72 | 239,421 |
| 2024-05-20 | $73.23 | $73.28 | $72.29 | $72.37 | $72.37 | 324,362 |
| 2024-05-17 | $72.94 | $73.17 | $72.74 | $72.83 | $72.83 | 226,044 |
| 2024-05-16 | $73.09 | $73.40 | $72.88 | $73.31 | $73.31 | 318,311 |
| 2024-05-15 | $72.93 | $73.08 | $72.71 | $72.80 | $72.80 | 298,749 |
| 2024-05-14 | $71.81 | $71.95 | $71.37 | $71.53 | $71.53 | 172,983 |
| 2024-05-13 | $71.24 | $71.47 | $70.75 | $70.80 | $70.80 | 246,373 |
| 2024-05-10 | $71.30 | $71.30 | $70.82 | $71.21 | $71.21 | 295,191 |
| 2024-05-09 | $70.21 | $70.90 | $70.17 | $70.80 | $70.80 | 284,593 |
| 2024-05-08 | $69.47 | $69.97 | $69.45 | $69.84 | $69.84 | 185,450 |
| 2024-05-07 | $69.70 | $69.93 | $69.46 | $69.62 | $69.62 | 250,600 |
| 2024-05-06 | $68.06 | $68.80 | $68.04 | $68.65 | $68.65 | 186,467 |
| 2024-05-03 | $68.30 | $68.56 | $67.83 | $68.33 | $68.33 | 267,820 |
| 2024-05-02 | $67.26 | $67.79 | $67.08 | $67.61 | $67.61 | 526,964 |
| 2024-05-01 | $66.82 | $67.62 | $66.69 | $67.12 | $67.12 | 257,789 |
| 2024-04-30 | $66.68 | $66.93 | $66.43 | $66.65 | $66.65 | 217,199 |
| 2024-04-29 | $67.10 | $67.43 | $67.04 | $67.12 | $67.12 | 231,745 |
| 2024-04-26 | $66.80 | $66.93 | $66.30 | $66.31 | $66.31 | 287,058 |
| 2024-04-25 | $66.32 | $66.81 | $66.00 | $66.76 | $66.76 | 232,314 |
| 2024-04-24 | $66.73 | $66.96 | $66.40 | $66.82 | $66.82 | 253,779 |
| 2024-04-23 | $66.28 | $67.12 | $66.27 | $66.84 | $66.84 | 336,496 |
| 2024-04-22 | $65.41 | $66.08 | $65.28 | $65.85 | $65.85 | 451,422 |
| 2024-04-19 | $65.49 | $65.85 | $65.32 | $65.38 | $65.38 | 488,885 |
| 2024-04-18 | $65.20 | $65.49 | $64.93 | $65.44 | $65.44 | 350,425 |
| 2024-04-17 | $64.28 | $64.73 | $63.99 | $64.59 | $64.59 | 286,466 |
| 2024-04-16 | $64.03 | $64.10 | $63.31 | $63.52 | $63.52 | 449,538 |
| 2024-04-15 | $65.11 | $65.20 | $64.41 | $64.51 | $64.51 | 312,167 |
| 2024-04-12 | $65.25 | $66.09 | $64.90 | $65.00 | $65.00 | 437,711 |
| 2024-04-11 | $65.26 | $65.27 | $64.20 | $64.66 | $64.66 | 246,272 |
| 2024-04-10 | $65.95 | $65.95 | $64.68 | $64.87 | $64.87 | 294,050 |
| 2024-04-09 | $66.77 | $66.98 | $66.32 | $66.77 | $66.77 | 215,245 |
| 2024-04-08 | $66.29 | $67.00 | $66.29 | $66.56 | $66.56 | 414,204 |
| 2024-04-05 | $66.77 | $66.88 | $66.01 | $66.33 | $66.33 | 404,372 |
| 2024-04-04 | $68.83 | $68.96 | $67.91 | $68.21 | $68.21 | 233,134 |
| 2024-04-03 | $68.00 | $68.42 | $67.61 | $68.16 | $68.16 | 247,262 |
| 2024-04-02 | $67.99 | $68.55 | $67.98 | $68.02 | $68.02 | 320,993 |
| 2024-04-01 | $67.92 | $68.08 | $67.35 | $67.83 | $67.83 | 232,894 |
| 2024-03-28 | $67.98 | $68.39 | $67.93 | $68.22 | $68.22 | 279,978 |
| 2024-03-27 | $66.64 | $67.90 | $66.57 | $67.83 | $67.83 | 302,265 |
| 2024-03-26 | $67.85 | $67.98 | $67.12 | $67.15 | $67.15 | 372,552 |
| 2024-03-25 | $68.19 | $68.39 | $67.94 | $67.98 | $67.98 | 479,051 |
| 2024-03-22 | $67.68 | $68.33 | $67.68 | $68.00 | $68.00 | 217,581 |
| 2024-03-21 | $68.73 | $68.94 | $67.88 | $67.92 | $67.92 | 311,039 |
| 2024-03-20 | $67.85 | $68.55 | $67.70 | $68.53 | $68.53 | 283,874 |
| 2024-03-19 | $67.17 | $67.44 | $67.04 | $67.29 | $67.29 | 184,185 |
| 2024-03-18 | $67.59 | $67.63 | $67.11 | $67.21 | $67.21 | 227,667 |
| 2024-03-15 | $67.71 | $67.97 | $67.41 | $67.89 | $67.89 | 368,621 |
| 2024-03-14 | $67.90 | $67.92 | $67.08 | $67.45 | $67.45 | 219,501 |
| 2024-03-13 | $67.83 | $68.16 | $67.60 | $67.60 | $67.60 | 224,379 |
| 2024-03-12 | $68.15 | $68.19 | $67.09 | $67.49 | $67.49 | 333,518 |
| 2024-03-11 | $68.58 | $68.80 | $68.28 | $68.59 | $68.59 | 236,815 |
| 2024-03-08 | $68.72 | $69.04 | $68.59 | $68.80 | $68.80 | 380,700 |
| 2024-03-07 | $68.93 | $69.03 | $68.45 | $68.72 | $68.72 | 266,196 |
| 2024-03-06 | $68.67 | $68.87 | $68.13 | $68.42 | $68.42 | 299,131 |
| 2024-03-05 | $67.90 | $68.51 | $67.67 | $67.75 | $67.75 | 406,158 |
| 2024-03-04 | $66.40 | $67.58 | $66.36 | $67.48 | $67.48 | 375,373 |
| 2024-03-01 | $66.51 | $66.70 | $65.86 | $66.53 | $66.53 | 253,997 |
| 2024-02-29 | $67.01 | $67.38 | $66.55 | $66.66 | $66.66 | 326,054 |
| 2024-02-28 | $65.92 | $66.23 | $65.81 | $66.08 | $66.08 | 376,251 |
| 2024-02-27 | $65.94 | $66.41 | $65.80 | $66.38 | $66.38 | 208,505 |
| 2024-02-26 | $66.35 | $66.39 | $65.62 | $65.66 | $65.66 | 284,396 |
| 2024-02-23 | $66.53 | $66.91 | $66.38 | $66.64 | $66.64 | 240,860 |
| 2024-02-22 | $66.08 | $66.32 | $65.60 | $66.03 | $66.03 | 349,463 |
| 2024-02-21 | $66.55 | $66.91 | $66.23 | $66.68 | $66.68 | 533,497 |
| 2024-02-20 | $66.25 | $66.88 | $66.18 | $66.71 | $66.71 | 647,735 |
| 2024-02-16 | $64.72 | $65.21 | $64.63 | $65.09 | $65.09 | 256,503 |
| 2024-02-15 | $64.48 | $65.03 | $64.38 | $64.80 | $64.80 | 297,444 |
| 2024-02-14 | $63.86 | $64.08 | $63.60 | $64.02 | $64.02 | 896,622 |
| 2024-02-13 | $64.31 | $64.36 | $63.35 | $63.70 | $63.70 | 289,420 |
| 2024-02-12 | $64.08 | $64.64 | $63.88 | $64.58 | $64.58 | 412,314 |
| 2024-02-09 | $64.28 | $64.52 | $63.77 | $64.22 | $64.22 | 428,668 |
| 2024-02-08 | $65.69 | $65.78 | $64.74 | $64.88 | $64.88 | 468,803 |
| 2024-02-07 | $66.52 | $66.64 | $66.33 | $66.46 | $66.46 | 484,113 |
| 2024-02-06 | $66.08 | $66.64 | $65.99 | $66.57 | $66.57 | 1,427,149 |
| 2024-02-05 | $66.73 | $67.03 | $66.46 | $66.85 | $66.85 | 985,405 |
| 2024-02-02 | $67.44 | $67.52 | $66.38 | $66.88 | $66.88 | 224,725 |
| 2024-02-01 | $67.47 | $68.62 | $67.12 | $68.58 | $68.58 | 622,254 |
| 2024-01-31 | $67.94 | $68.40 | $67.36 | $67.53 | $67.53 | 232,266 |
| 2024-01-30 | $67.42 | $67.75 | $67.11 | $67.51 | $67.51 | 190,914 |
| 2024-01-29 | $67.21 | $67.69 | $66.95 | $67.53 | $67.53 | 282,787 |
| 2024-01-26 | $66.93 | $67.40 | $66.93 | $67.22 | $67.22 | 260,687 |
| 2024-01-25 | $66.45 | $66.58 | $65.93 | $66.57 | $66.57 | 281,243 |
| 2024-01-24 | $67.34 | $67.46 | $66.26 | $66.28 | $66.28 | 1,763,202 |
| 2024-01-23 | $65.94 | $66.73 | $65.73 | $66.70 | $66.70 | 2,033,334 |
| 2024-01-22 | $66.45 | $66.72 | $66.10 | $66.38 | $66.38 | 563,816 |
| 2024-01-19 | $65.80 | $66.15 | $65.57 | $66.11 | $66.11 | 272,810 |
| 2024-01-18 | $66.03 | $66.07 | $65.56 | $65.94 | $65.94 | 304,571 |
| 2024-01-17 | $66.11 | $66.51 | $65.84 | $66.23 | $66.23 | 501,662 |
| 2024-01-16 | $68.38 | $68.45 | $67.92 | $68.06 | $68.06 | 271,161 |
| 2024-01-12 | $68.75 | $68.90 | $68.48 | $68.68 | $68.68 | 218,648 |
| 2024-01-11 | $69.02 | $69.07 | $67.80 | $68.29 | $68.29 | 320,132 |
| 2024-01-10 | $68.87 | $69.08 | $68.83 | $68.87 | $68.87 | 168,656 |
| 2024-01-09 | $68.70 | $69.12 | $68.70 | $68.90 | $68.90 | 348,888 |
| 2024-01-08 | $68.95 | $69.20 | $68.82 | $69.17 | $69.17 | 299,342 |
| 2024-01-05 | $68.66 | $69.31 | $68.53 | $69.28 | $69.28 | 291,517 |
| 2024-01-04 | $68.78 | $69.36 | $68.76 | $68.98 | $68.98 | 593,559 |
| 2024-01-03 | $67.41 | $68.50 | $67.41 | $68.38 | $68.38 | 335,143 |
| 2024-01-02 | $67.31 | $67.99 | $67.22 | $67.82 | $67.82 | 454,282 |
| 2023-12-29 | $67.85 | $68.11 | $67.62 | $67.99 | $67.99 | 192,192 |
| 2023-12-28 | $68.32 | $68.55 | $68.11 | $68.21 | $68.21 | 181,744 |
| 2023-12-27 | $68.09 | $68.61 | $68.00 | $68.48 | $68.48 | 276,392 |
| 2023-12-26 | $68.39 | $69.00 | $68.36 | $68.89 | $68.89 | 171,142 |
| 2023-12-22 | $68.53 | $69.10 | $68.27 | $68.62 | $68.62 | 252,273 |
| 2023-12-21 | $67.82 | $68.18 | $67.54 | $68.18 | $68.18 | 367,347 |
| 2023-12-20 | $67.88 | $68.29 | $67.33 | $67.33 | $67.33 | 308,418 |
| 2023-12-19 | $67.70 | $68.09 | $67.54 | $67.81 | $67.81 | 322,807 |
| 2023-12-18 | $67.86 | $67.86 | $66.97 | $67.15 | $67.15 | 356,891 |
| 2023-12-15 | $68.24 | $68.43 | $67.67 | $67.82 | $67.82 | 472,856 |
| 2023-12-14 | $69.80 | $69.96 | $69.18 | $69.29 | $69.29 | 410,401 |
| 2023-12-13 | $67.81 | $69.36 | $67.41 | $69.30 | $69.30 | 615,757 |
| 2023-12-12 | $68.15 | $68.21 | $66.63 | $66.95 | $66.95 | 1,393,307 |
| 2023-12-11 | $67.40 | $67.87 | $67.33 | $67.77 | $67.77 | 483,170 |
| 2023-12-08 | $67.15 | $67.58 | $67.07 | $67.47 | $67.47 | 336,180 |
| 2023-12-07 | $68.04 | $68.25 | $67.79 | $67.81 | $67.81 | 361,208 |
| 2023-12-06 | $66.96 | $67.28 | $66.80 | $67.13 | $67.13 | 320,896 |
| 2023-12-05 | $66.20 | $66.42 | $66.00 | $66.24 | $66.24 | 582,248 |
| 2023-12-04 | $66.14 | $66.68 | $66.11 | $66.21 | $66.21 | 455,065 |
| 2023-12-01 | $65.98 | $66.92 | $65.94 | $66.84 | $66.84 | 401,316 |
| 2023-11-30 | $65.72 | $66.24 | $65.45 | $66.01 | $66.01 | 400,999 |
| 2023-11-29 | $66.09 | $66.22 | $65.69 | $65.91 | $65.91 | 434,543 |
| 2023-11-28 | $65.71 | $66.35 | $65.50 | $65.70 | $65.70 | 577,746 |
| 2023-11-27 | $64.92 | $65.51 | $64.56 | $65.41 | $65.41 | 413,912 |
| 2023-11-24 | $64.37 | $65.00 | $64.29 | $64.97 | $64.97 | 389,047 |
| 2023-11-22 | $64.86 | $64.95 | $64.09 | $64.50 | $64.50 | 413,444 |
| 2023-11-21 | $65.56 | $66.13 | $65.50 | $65.59 | $64.40 | 1,112,532 |
| 2023-11-20 | $64.12 | $65.29 | $63.86 | $65.19 | $65.19 | 1,467,207 |
| 2023-11-17 | $63.80 | $64.75 | $63.58 | $64.42 | $64.42 | 1,145,854 |
| 2023-11-16 | $63.19 | $63.65 | $63.06 | $63.44 | $63.44 | 359,157 |
| 2023-11-15 | $62.12 | $62.52 | $61.94 | $61.97 | $61.97 | 257,757 |
| 2023-11-14 | $61.89 | $62.69 | $61.89 | $62.66 | $62.66 | 309,543 |
| 2023-11-13 | $61.00 | $61.17 | $60.74 | $60.85 | $60.85 | 430,270 |
| 2023-11-10 | $60.76 | $61.09 | $60.36 | $60.98 | $60.98 | 378,689 |
| 2023-11-09 | $61.08 | $61.37 | $60.42 | $60.47 | $60.47 | 362,483 |
| 2023-11-08 | $60.40 | $60.72 | $60.11 | $60.70 | $60.70 | 359,347 |
| 2023-11-07 | $61.80 | $61.87 | $61.34 | $61.49 | $61.49 | 301,671 |
| 2023-11-06 | $61.86 | $61.99 | $61.39 | $61.74 | $61.74 | 305,817 |
| 2023-11-03 | $63.09 | $63.19 | $62.06 | $62.12 | $62.12 | 401,844 |
| 2023-11-02 | $61.53 | $61.94 | $61.47 | $61.78 | $61.78 | 408,044 |
| 2023-11-01 | $60.37 | $61.22 | $60.21 | $61.06 | $61.06 | 387,038 |
| 2023-10-31 | $59.81 | $60.20 | $59.56 | $60.15 | $60.15 | 334,322 |
| 2023-10-30 | $60.44 | $60.74 | $59.73 | $60.22 | $60.22 | 341,322 |
| 2023-10-27 | $60.94 | $60.94 | $59.76 | $59.88 | $59.88 | 656,628 |
| 2023-10-26 | $60.88 | $61.11 | $60.23 | $60.37 | $60.37 | 402,444 |
| 2023-10-25 | $59.68 | $60.16 | $59.44 | $59.61 | $59.61 | 312,441 |
| 2023-10-24 | $59.39 | $59.87 | $59.33 | $59.76 | $59.76 | 413,460 |
| 2023-10-23 | $58.56 | $59.29 | $58.19 | $58.88 | $58.88 | 375,599 |
| 2023-10-20 | $59.20 | $59.51 | $58.84 | $58.90 | $58.90 | 331,291 |
| 2023-10-19 | $59.65 | $60.07 | $59.30 | $59.44 | $59.44 | 576,975 |
| 2023-10-18 | $60.43 | $60.58 | $59.51 | $59.62 | $59.62 | 315,223 |
| 2023-10-17 | $60.37 | $60.58 | $59.93 | $60.20 | $60.20 | 303,973 |
| 2023-10-16 | $60.09 | $60.58 | $59.70 | $60.36 | $60.36 | 264,954 |
| 2023-10-13 | $60.68 | $60.93 | $60.05 | $60.31 | $60.31 | 377,690 |
| 2023-10-12 | $60.12 | $60.28 | $59.13 | $59.48 | $59.48 | 475,563 |
| 2023-10-11 | $60.62 | $60.87 | $60.25 | $60.79 | $60.79 | 439,764 |
| 2023-10-10 | $59.88 | $60.34 | $59.72 | $60.25 | $60.25 | 389,070 |
| 2023-10-09 | $58.65 | $59.21 | $58.43 | $59.14 | $59.14 | 415,199 |
| 2023-10-06 | $57.14 | $58.76 | $56.68 | $58.69 | $58.69 | 520,138 |
| 2023-10-05 | $58.36 | $58.92 | $58.11 | $58.72 | $58.72 | 479,188 |
| 2023-10-04 | $58.45 | $58.54 | $57.36 | $58.15 | $58.15 | 406,526 |
| 2023-10-03 | $57.12 | $57.68 | $56.41 | $57.55 | $57.55 | 579,775 |
| 2023-10-02 | $59.84 | $60.06 | $57.97 | $58.21 | $58.21 | 481,696 |
| 2023-09-29 | $61.18 | $61.29 | $60.27 | $60.63 | $60.63 | 390,228 |
| 2023-09-28 | $60.25 | $60.47 | $59.75 | $59.79 | $59.79 | 543,838 |
| 2023-09-27 | $61.06 | $61.11 | $60.27 | $60.40 | $60.40 | 384,986 |
| 2023-09-26 | $62.38 | $62.41 | $61.47 | $61.55 | $61.55 | 279,433 |
| 2023-09-25 | $61.91 | $62.55 | $61.80 | $62.41 | $62.41 | 424,022 |
| 2023-09-22 | $63.60 | $63.92 | $63.35 | $63.36 | $63.36 | 241,938 |
| 2023-09-21 | $64.26 | $64.47 | $63.88 | $63.95 | $63.95 | 220,345 |
| 2023-09-20 | $64.70 | $65.24 | $64.47 | $64.61 | $64.61 | 250,294 |
| 2023-09-19 | $63.99 | $64.28 | $63.66 | $63.66 | $63.66 | 261,940 |
| 2023-09-18 | $64.08 | $64.30 | $63.73 | $64.06 | $64.06 | 267,422 |
| 2023-09-15 | $64.65 | $65.08 | $64.21 | $64.23 | $64.23 | 488,350 |
| 2023-09-14 | $64.09 | $64.92 | $64.08 | $64.82 | $64.82 | 265,071 |
| 2023-09-13 | $62.80 | $63.83 | $62.79 | $63.61 | $63.61 | 272,719 |
| 2023-09-12 | $63.25 | $63.54 | $63.04 | $63.36 | $63.36 | 283,644 |
| 2023-09-11 | $63.23 | $63.79 | $63.16 | $63.53 | $63.53 | 481,915 |
| 2023-09-08 | $62.87 | $63.27 | $62.86 | $63.17 | $63.17 | 251,536 |
| 2023-09-07 | $62.28 | $63.06 | $62.25 | $62.91 | $62.91 | 293,507 |
| 2023-09-06 | $61.58 | $61.73 | $61.39 | $61.67 | $61.67 | 205,206 |
| 2023-09-05 | $62.25 | $62.37 | $61.67 | $61.74 | $61.74 | 265,414 |
| 2023-09-01 | $63.48 | $63.48 | $62.55 | $62.90 | $62.90 | 362,103 |
| 2023-08-31 | $64.06 | $64.06 | $63.21 | $63.21 | $63.21 | 185,057 |
| 2023-08-30 | $64.07 | $64.10 | $63.53 | $63.71 | $63.71 | 374,570 |
| 2023-08-29 | $62.58 | $63.41 | $62.44 | $63.35 | $63.35 | 275,664 |
| 2023-08-28 | $62.18 | $62.66 | $62.18 | $62.38 | $62.38 | 193,982 |
| 2023-08-25 | $62.09 | $62.35 | $61.90 | $62.17 | $62.17 | 207,112 |
| 2023-08-24 | $61.90 | $62.52 | $61.64 | $61.66 | $61.66 | 237,299 |
| 2023-08-23 | $61.80 | $62.22 | $61.71 | $62.11 | $62.11 | 322,464 |
| 2023-08-22 | $60.95 | $61.10 | $60.64 | $60.88 | $60.88 | 323,953 |
| 2023-08-21 | $61.16 | $61.24 | $60.79 | $61.22 | $61.22 | 416,152 |
| 2023-08-18 | $61.20 | $61.63 | $61.12 | $61.37 | $61.37 | 311,058 |
| 2023-08-17 | $61.39 | $61.61 | $60.83 | $60.88 | $60.88 | 200,161 |
| 2023-08-16 | $61.85 | $62.00 | $61.58 | $61.58 | $61.58 | 201,766 |
| 2023-08-15 | $62.07 | $62.16 | $61.62 | $61.73 | $61.73 | 231,897 |
| 2023-08-14 | $62.79 | $62.99 | $62.38 | $62.87 | $62.87 | 233,990 |
| 2023-08-11 | $63.42 | $63.69 | $63.17 | $63.41 | $63.41 | 379,409 |
| 2023-08-10 | $63.74 | $63.92 | $63.28 | $63.40 | $63.40 | 276,696 |
| 2023-08-09 | $62.75 | $63.33 | $62.74 | $63.17 | $63.17 | 624,827 |
| 2023-08-08 | $62.85 | $63.24 | $62.82 | $63.18 | $63.18 | 370,928 |
| 2023-08-07 | $62.65 | $62.82 | $62.20 | $62.48 | $62.48 | 515,160 |
| 2023-08-04 | $63.01 | $63.45 | $62.66 | $62.83 | $62.83 | 346,166 |
| 2023-08-03 | $63.00 | $63.12 | $62.47 | $62.69 | $62.69 | 376,190 |
| 2023-08-02 | $64.31 | $64.56 | $63.96 | $64.15 | $64.15 | 304,673 |
| 2023-08-01 | $66.29 | $66.46 | $65.66 | $65.67 | $65.67 | 495,407 |
| 2023-07-31 | $67.55 | $67.97 | $67.17 | $67.38 | $67.38 | 181,979 |
| 2023-07-28 | $67.88 | $67.88 | $67.01 | $67.14 | $67.14 | 254,539 |
| 2023-07-27 | $68.31 | $68.48 | $67.58 | $67.58 | $67.58 | 201,749 |
| 2023-07-26 | $68.33 | $69.00 | $68.22 | $68.74 | $68.74 | 276,871 |
| 2023-07-25 | $67.97 | $68.72 | $67.90 | $68.60 | $68.60 | 176,549 |
| 2023-07-24 | $69.17 | $69.24 | $68.71 | $68.92 | $68.92 | 256,713 |
| 2023-07-21 | $68.43 | $68.91 | $68.33 | $68.71 | $68.71 | 347,538 |
| 2023-07-20 | $68.30 | $68.94 | $67.96 | $68.88 | $68.88 | 557,614 |
| 2023-07-19 | $67.99 | $68.53 | $67.92 | $68.29 | $68.29 | 255,576 |
| 2023-07-18 | $67.56 | $67.59 | $66.57 | $67.07 | $67.07 | 264,175 |
| 2023-07-17 | $67.89 | $67.97 | $67.42 | $67.59 | $67.59 | 401,167 |
| 2023-07-14 | $68.01 | $68.15 | $67.86 | $67.93 | $67.93 | 347,097 |
| 2023-07-13 | $67.13 | $67.72 | $67.04 | $67.72 | $67.72 | 200,866 |
| 2023-07-12 | $65.78 | $66.73 | $65.78 | $66.57 | $66.57 | 294,315 |
| 2023-07-11 | $64.38 | $65.18 | $64.17 | $65.18 | $65.18 | 263,094 |
| 2023-07-10 | $64.76 | $64.85 | $64.25 | $64.46 | $64.46 | 286,539 |
| 2023-07-07 | $65.14 | $65.33 | $64.60 | $64.99 | $64.99 | 323,894 |
| 2023-07-06 | $65.83 | $65.99 | $65.41 | $65.87 | $65.87 | 342,201 |
| 2023-07-05 | $66.58 | $66.91 | $66.19 | $66.32 | $66.32 | 574,558 |
| 2023-07-03 | $67.32 | $67.63 | $67.21 | $67.60 | $67.60 | 284,266 |
| 2023-06-30 | $66.96 | $67.33 | $66.87 | $67.33 | $67.33 | 241,226 |
| 2023-06-29 | $65.93 | $66.39 | $65.57 | $66.19 | $66.19 | 278,040 |
| 2023-06-28 | $67.41 | $67.44 | $66.86 | $67.07 | $67.07 | 208,860 |
| 2023-06-27 | $67.52 | $67.65 | $67.33 | $67.57 | $67.57 | 206,380 |
| 2023-06-26 | $66.90 | $67.25 | $66.71 | $67.07 | $67.07 | 234,226 |
| 2023-06-23 | $67.11 | $67.38 | $66.53 | $66.57 | $66.57 | 257,889 |
| 2023-06-22 | $67.05 | $67.10 | $66.73 | $67.06 | $67.06 | 199,530 |
| 2023-06-21 | $67.23 | $67.84 | $66.96 | $67.80 | $67.80 | 288,886 |
| 2023-06-20 | $67.86 | $68.05 | $67.52 | $67.83 | $67.83 | 327,928 |
| 2023-06-16 | $68.69 | $68.88 | $67.88 | $67.93 | $67.93 | 609,509 |
| 2023-06-15 | $66.73 | $67.27 | $66.65 | $67.25 | $67.25 | 260,337 |
| 2023-06-14 | $66.32 | $66.60 | $65.80 | $66.05 | $66.05 | 343,262 |
| 2023-06-13 | $66.40 | $66.45 | $66.02 | $66.22 | $66.22 | 325,026 |
| 2023-06-12 | $66.82 | $66.85 | $66.14 | $66.35 | $66.35 | 332,330 |
| 2023-06-09 | $67.14 | $67.38 | $66.89 | $67.26 | $67.26 | 261,748 |
| 2023-06-08 | $66.54 | $67.04 | $66.46 | $66.98 | $66.98 | 375,626 |
| 2023-06-07 | $66.96 | $67.01 | $66.42 | $66.79 | $66.79 | 378,318 |
| 2023-06-06 | $67.21 | $67.47 | $66.89 | $67.31 | $67.31 | 366,673 |
| 2023-06-05 | $66.52 | $67.45 | $66.51 | $66.97 | $66.97 | 430,400 |
| 2023-06-02 | $66.36 | $66.88 | $66.31 | $66.68 | $66.68 | 656,280 |
| 2023-06-01 | $66.67 | $67.19 | $66.29 | $67.13 | $67.13 | 442,753 |
| 2023-05-31 | $69.08 | $69.40 | $68.78 | $69.35 | $67.01 | 355,318 |
| 2023-05-30 | $69.20 | $69.33 | $68.70 | $68.90 | $66.57 | 419,488 |
| 2023-05-26 | $68.16 | $68.30 | $67.72 | $68.20 | $65.90 | 399,436 |
| 2023-05-25 | $67.25 | $67.75 | $66.94 | $67.63 | $65.35 | 358,687 |
| 2023-05-24 | $68.52 | $68.67 | $68.24 | $68.40 | $66.09 | 301,770 |
| 2023-05-23 | $69.80 | $69.98 | $69.47 | $69.60 | $67.25 | 273,452 |
| 2023-05-22 | $69.41 | $69.73 | $69.15 | $69.42 | $67.08 | 253,333 |
| 2023-05-19 | $69.25 | $69.93 | $69.09 | $69.32 | $69.32 | 432,059 |
| 2023-05-18 | $70.74 | $70.78 | $68.80 | $69.22 | $69.22 | 579,405 |
| 2023-05-17 | $72.65 | $72.65 | $71.85 | $72.44 | $72.44 | 485,473 |
| 2023-05-16 | $73.64 | $73.89 | $72.84 | $72.84 | $72.84 | 377,535 |
| 2023-05-15 | $73.63 | $73.69 | $72.96 | $73.55 | $73.55 | 754,993 |
| 2023-05-12 | $73.01 | $74.48 | $72.94 | $74.22 | $74.22 | 1,867,326 |
| 2023-05-11 | $72.91 | $72.99 | $72.23 | $72.74 | $72.74 | 598,566 |
| 2023-05-10 | $72.77 | $73.57 | $72.64 | $73.50 | $73.50 | 483,623 |
| 2023-05-09 | $72.44 | $73.25 | $72.39 | $73.10 | $73.10 | 434,896 |
| 2023-05-08 | $73.15 | $73.63 | $72.90 | $72.93 | $72.93 | 158,209 |
| 2023-05-05 | $72.61 | $73.25 | $72.43 | $73.24 | $73.24 | 275,167 |
| 2023-05-04 | $72.04 | $73.32 | $72.04 | $72.90 | $72.90 | 332,682 |
| 2023-05-03 | $71.57 | $72.16 | $71.25 | $71.63 | $71.63 | 223,454 |
| 2023-05-02 | $70.59 | $71.54 | $70.55 | $71.51 | $71.51 | 277,985 |
| 2023-05-01 | $71.62 | $72.16 | $71.39 | $71.83 | $71.83 | 172,406 |
| 2023-04-28 | $71.55 | $72.00 | $71.45 | $71.65 | $71.65 | 183,511 |
| 2023-04-27 | $71.06 | $71.89 | $70.99 | $71.77 | $71.77 | 210,223 |
| 2023-04-26 | $71.62 | $71.68 | $70.98 | $71.07 | $71.07 | 203,135 |
| 2023-04-25 | $71.30 | $71.71 | $71.15 | $71.38 | $71.38 | 254,688 |
| 2023-04-24 | $71.07 | $71.18 | $70.70 | $71.08 | $71.08 | 286,147 |
| 2023-04-21 | $71.44 | $71.64 | $70.73 | $71.34 | $71.34 | 314,941 |
| 2023-04-20 | $70.43 | $70.69 | $70.16 | $70.54 | $70.54 | 283,540 |
| 2023-04-19 | $70.06 | $70.43 | $69.78 | $69.88 | $69.88 | 189,288 |
| 2023-04-18 | $69.44 | $69.52 | $69.21 | $69.31 | $69.31 | 220,264 |
| 2023-04-17 | $69.56 | $69.76 | $69.00 | $69.47 | $69.47 | 434,700 |
| 2023-04-14 | $70.46 | $70.51 | $69.31 | $69.61 | $69.61 | 533,985 |
| 2023-04-13 | $71.87 | $72.32 | $71.38 | $72.07 | $72.07 | 271,542 |
| 2023-04-12 | $72.11 | $72.28 | $71.68 | $71.76 | $71.76 | 262,834 |
| 2023-04-11 | $71.04 | $71.37 | $70.96 | $71.13 | $71.13 | 243,601 |
| 2023-04-10 | $70.90 | $71.26 | $70.39 | $71.26 | $71.26 | 217,105 |
| 2023-04-06 | $71.26 | $71.59 | $70.84 | $71.31 | $71.31 | 404,961 |
| 2023-04-05 | $70.21 | $70.71 | $70.07 | $70.37 | $70.37 | 530,216 |
| 2023-04-04 | $67.98 | $69.28 | $67.98 | $69.02 | $69.02 | 332,367 |
| 2023-04-03 | $67.52 | $68.17 | $67.20 | $67.92 | $67.92 | 362,059 |
| 2023-03-31 | $67.84 | $68.21 | $67.75 | $67.99 | $67.99 | 305,744 |
| 2023-03-30 | $66.84 | $67.53 | $66.82 | $67.41 | $67.41 | 245,992 |
| 2023-03-29 | $66.01 | $66.58 | $65.95 | $66.39 | $66.39 | 324,442 |
| 2023-03-28 | $65.62 | $66.32 | $65.61 | $66.05 | $66.05 | 266,544 |
| 2023-03-27 | $65.50 | $65.92 | $65.50 | $65.63 | $65.63 | 291,028 |
| 2023-03-24 | $64.06 | $65.35 | $64.06 | $65.32 | $65.32 | 355,910 |
| 2023-03-23 | $64.66 | $65.09 | $63.99 | $64.29 | $64.29 | 536,891 |
| 2023-03-22 | $63.77 | $64.75 | $63.63 | $63.72 | $63.72 | 314,526 |
| 2023-03-21 | $64.85 | $64.91 | $63.38 | $63.93 | $63.93 | 250,363 |
| 2023-03-20 | $64.58 | $64.96 | $64.25 | $64.72 | $64.72 | 279,724 |
| 2023-03-17 | $63.23 | $63.83 | $62.99 | $63.69 | $63.69 | 460,758 |
| 2023-03-16 | $63.46 | $64.68 | $63.35 | $64.61 | $64.61 | 442,134 |
| 2023-03-15 | $63.83 | $64.09 | $62.94 | $63.58 | $63.58 | 697,970 |
| 2023-03-14 | $64.95 | $65.16 | $64.15 | $64.64 | $64.64 | 371,611 |
| 2023-03-13 | $64.75 | $65.13 | $64.20 | $64.49 | $64.49 | 511,006 |
| 2023-03-10 | $63.80 | $63.82 | $62.39 | $62.44 | $62.44 | 423,053 |
| 2023-03-09 | $62.21 | $62.68 | $61.78 | $61.91 | $61.91 | 212,051 |
| 2023-03-08 | $61.34 | $62.08 | $61.29 | $62.06 | $62.06 | 228,991 |
| 2023-03-07 | $61.97 | $62.19 | $60.82 | $61.03 | $61.03 | 266,015 |
| 2023-03-06 | $62.02 | $62.44 | $62.01 | $62.28 | $62.28 | 232,872 |
| 2023-03-03 | $61.58 | $62.30 | $61.25 | $62.30 | $62.30 | 235,209 |
| 2023-03-02 | $61.12 | $61.94 | $61.11 | $61.90 | $61.90 | 210,598 |
| 2023-03-01 | $61.45 | $61.58 | $60.93 | $61.35 | $61.35 | 411,606 |
| 2023-02-28 | $63.45 | $63.74 | $62.75 | $62.91 | $62.91 | 305,777 |
| 2023-02-27 | $63.98 | $64.61 | $63.86 | $64.03 | $64.03 | 244,939 |
| 2023-02-24 | $63.33 | $63.52 | $63.13 | $63.40 | $63.40 | 229,369 |
| 2023-02-23 | $64.19 | $64.35 | $63.63 | $63.98 | $63.98 | 176,395 |
| 2023-02-22 | $64.50 | $64.96 | $64.18 | $64.29 | $64.29 | 268,269 |
| 2023-02-21 | $64.91 | $65.05 | $64.41 | $64.41 | $64.41 | 283,301 |
| 2023-02-17 | $63.97 | $64.73 | $63.90 | $64.49 | $64.49 | 245,532 |
| 2023-02-16 | $62.82 | $63.30 | $62.27 | $62.95 | $62.95 | 205,346 |
| 2023-02-15 | $63.19 | $63.76 | $63.12 | $63.64 | $63.64 | 207,852 |
| 2023-02-14 | $64.23 | $64.77 | $63.97 | $64.23 | $64.23 | 291,288 |
| 2023-02-13 | $63.56 | $64.10 | $63.49 | $63.73 | $63.73 | 246,344 |
| 2023-02-10 | $62.49 | $62.75 | $62.20 | $62.70 | $62.70 | 274,843 |
| 2023-02-09 | $63.03 | $63.18 | $62.09 | $62.18 | $62.18 | 282,421 |
| 2023-02-08 | $62.67 | $62.72 | $61.73 | $61.91 | $61.91 | 196,612 |
| 2023-02-07 | $62.35 | $62.75 | $61.96 | $62.46 | $62.46 | 182,115 |
| 2023-02-06 | $62.68 | $62.92 | $62.28 | $62.90 | $62.90 | 274,825 |
| 2023-02-03 | $63.15 | $63.24 | $62.21 | $62.34 | $62.34 | 263,449 |
| 2023-02-02 | $63.70 | $64.21 | $63.28 | $63.72 | $63.72 | 278,064 |
| 2023-02-01 | $63.10 | $64.00 | $62.65 | $63.93 | $63.93 | 467,882 |
| 2023-01-31 | $63.40 | $63.83 | $63.08 | $63.77 | $63.77 | 200,161 |
| 2023-01-30 | $63.95 | $64.43 | $63.86 | $63.87 | $63.87 | 238,346 |
| 2023-01-27 | $63.36 | $63.98 | $63.27 | $63.64 | $63.64 | 233,549 |
| 2023-01-26 | $64.27 | $64.31 | $63.86 | $64.26 | $64.26 | 212,512 |
| 2023-01-25 | $64.03 | $64.55 | $63.91 | $64.52 | $64.52 | 212,991 |
| 2023-01-24 | $63.71 | $64.06 | $63.28 | $64.03 | $64.03 | 201,235 |
| 2023-01-23 | $63.46 | $64.14 | $63.30 | $63.88 | $63.88 | 262,696 |
| 2023-01-20 | $64.25 | $64.38 | $63.82 | $64.38 | $64.38 | 282,078 |
| 2023-01-19 | $63.76 | $64.40 | $63.73 | $64.25 | $64.25 | 321,739 |
| 2023-01-18 | $64.11 | $64.31 | $63.65 | $63.76 | $63.76 | 297,529 |
| 2023-01-17 | $63.08 | $64.02 | $63.08 | $63.82 | $63.82 | 283,243 |
| 2023-01-13 | $62.76 | $63.41 | $62.76 | $63.15 | $63.15 | 288,307 |
| 2023-01-12 | $63.44 | $63.66 | $62.73 | $63.31 | $63.31 | 233,508 |
| 2023-01-11 | $62.45 | $63.03 | $62.38 | $63.02 | $63.02 | 308,558 |
| 2023-01-10 | $62.51 | $62.61 | $61.98 | $62.32 | $62.32 | 307,119 |
| 2023-01-09 | $62.82 | $63.54 | $62.72 | $62.87 | $62.87 | 462,668 |
| 2023-01-06 | $61.78 | $63.79 | $61.77 | $63.76 | $63.76 | 562,528 |
| 2023-01-05 | $61.75 | $62.03 | $61.14 | $61.35 | $61.35 | 478,741 |
| 2023-01-04 | $61.75 | $62.53 | $61.65 | $62.05 | $62.05 | 484,033 |
| 2023-01-03 | $60.19 | $60.68 | $59.85 | $60.49 | $60.49 | 446,051 |
| 2022-12-30 | $60.44 | $60.69 | $59.87 | $60.32 | $60.32 | 219,338 |
| 2022-12-29 | $60.33 | $60.94 | $60.33 | $60.74 | $60.74 | 284,830 |
| 2022-12-28 | $60.81 | $61.11 | $59.90 | $59.93 | $59.93 | 355,182 |
| 2022-12-27 | $60.08 | $60.73 | $60.00 | $60.68 | $60.68 | 224,795 |
| 2022-12-23 | $60.36 | $60.84 | $60.02 | $60.84 | $60.84 | 238,911 |
| 2022-12-22 | $60.06 | $60.34 | $59.47 | $60.32 | $60.32 | 298,723 |
| 2022-12-21 | $60.34 | $60.77 | $60.27 | $60.71 | $60.71 | 489,682 |
| 2022-12-20 | $60.18 | $60.81 | $60.12 | $60.65 | $60.65 | 370,868 |
| 2022-12-19 | $60.85 | $61.11 | $60.31 | $60.51 | $60.51 | 430,081 |
| 2022-12-16 | $60.77 | $61.04 | $60.31 | $60.73 | $60.73 | 447,154 |
| 2022-12-15 | $62.98 | $63.14 | $62.04 | $62.19 | $62.19 | 375,801 |
| 2022-12-14 | $63.39 | $63.97 | $62.92 | $63.14 | $63.14 | 383,993 |
| 2022-12-13 | $63.12 | $63.60 | $62.42 | $62.75 | $62.75 | 372,846 |
| 2022-12-12 | $62.38 | $62.53 | $62.01 | $62.46 | $62.46 | 308,474 |
| 2022-12-09 | $62.31 | $62.86 | $62.30 | $62.33 | $62.33 | 363,043 |
| 2022-12-08 | $62.01 | $62.99 | $61.87 | $62.80 | $62.80 | 625,647 |
| 2022-12-07 | $62.23 | $62.60 | $61.87 | $61.99 | $61.99 | 306,481 |
| 2022-12-06 | $62.23 | $62.44 | $61.71 | $62.20 | $62.20 | 292,087 |
| 2022-12-05 | $62.54 | $62.95 | $62.24 | $62.60 | $62.60 | 357,968 |
| 2022-12-02 | $62.27 | $62.83 | $62.13 | $62.46 | $62.46 | 343,232 |
| 2022-12-01 | $62.66 | $63.33 | $62.56 | $62.84 | $62.84 | 707,081 |
| 2022-11-30 | $60.95 | $61.74 | $60.28 | $61.60 | $61.60 | 341,264 |
| 2022-11-29 | $60.39 | $60.93 | $60.28 | $60.62 | $60.62 | 334,955 |
| 2022-11-28 | $61.29 | $61.68 | $60.79 | $60.92 | $60.92 | 470,922 |
| 2022-11-25 | $61.31 | $61.74 | $61.31 | $61.70 | $61.70 | 235,681 |
| 2022-11-23 | $60.70 | $61.53 | $60.66 | $61.48 | $61.48 | 466,426 |
| 2022-11-22 | $60.85 | $61.45 | $60.84 | $61.27 | $60.26 | 331,511 |
| 2022-11-21 | $60.75 | $61.03 | $60.57 | $60.75 | $59.75 | 368,037 |
| 2022-11-18 | $60.18 | $60.62 | $60.11 | $60.42 | $59.42 | 340,805 |
| 2022-11-17 | $59.41 | $59.61 | $58.87 | $59.34 | $58.36 | 351,154 |
| 2022-11-16 | $59.46 | $60.25 | $59.44 | $60.03 | $59.04 | 347,669 |
| 2022-11-15 | $59.98 | $60.25 | $58.78 | $59.30 | $58.32 | 449,621 |
| 2022-11-14 | $59.44 | $59.55 | $58.93 | $58.98 | $58.01 | 484,586 |
| 2022-11-11 | $59.11 | $59.48 | $58.24 | $59.40 | $58.42 | 426,147 |
| 2022-11-10 | $59.12 | $59.71 | $58.25 | $59.57 | $58.59 | 663,408 |
| 2022-11-09 | $55.95 | $56.35 | $55.65 | $55.66 | $54.74 | 421,938 |
| 2022-11-08 | $55.95 | $56.65 | $55.90 | $56.20 | $55.27 | 541,307 |
| 2022-11-07 | $55.53 | $55.61 | $54.53 | $55.19 | $54.28 | 426,260 |
| 2022-11-04 | $54.30 | $55.33 | $54.25 | $55.23 | $54.32 | 544,363 |
| 2022-11-03 | $53.44 | $54.31 | $53.44 | $54.15 | $53.26 | 583,294 |
| 2022-11-02 | $55.48 | $56.21 | $54.91 | $54.96 | $54.05 | 508,023 |
| 2022-11-01 | $55.37 | $55.45 | $54.81 | $55.00 | $54.09 | 567,048 |
| 2022-10-31 | $54.71 | $54.95 | $54.21 | $54.62 | $53.72 | 637,811 |
| 2022-10-28 | $54.22 | $55.32 | $54.17 | $55.30 | $55.30 | 460,179 |
| 2022-10-27 | $53.93 | $54.55 | $53.93 | $54.25 | $54.25 | 537,475 |
| 2022-10-26 | $54.03 | $54.32 | $53.68 | $53.79 | $53.79 | 485,897 |
| 2022-10-25 | $53.00 | $54.00 | $52.92 | $53.70 | $53.70 | 879,325 |
| 2022-10-24 | $52.45 | $52.72 | $51.71 | $51.97 | $51.97 | 854,754 |
| 2022-10-21 | $49.93 | $51.11 | $49.76 | $50.90 | $50.90 | 405,746 |
| 2022-10-20 | $50.81 | $50.94 | $50.13 | $50.32 | $50.32 | 602,060 |
| 2022-10-19 | $50.66 | $50.92 | $50.47 | $50.86 | $50.86 | 571,020 |
| 2022-10-18 | $51.16 | $51.44 | $50.81 | $51.37 | $51.37 | 663,915 |
| 2022-10-17 | $51.20 | $51.98 | $51.04 | $51.36 | $51.36 | 822,372 |
| 2022-10-14 | $49.95 | $49.98 | $48.41 | $48.65 | $48.65 | 623,043 |
| 2022-10-13 | $48.17 | $49.45 | $48.01 | $49.29 | $49.29 | 751,194 |
| 2022-10-12 | $47.91 | $48.05 | $47.22 | $47.26 | $47.26 | 656,944 |
| 2022-10-11 | $49.46 | $49.57 | $48.58 | $48.64 | $48.64 | 826,504 |
| 2022-10-10 | $49.68 | $49.99 | $49.39 | $49.47 | $49.47 | 825,396 |
| 2022-10-07 | $51.32 | $51.41 | $50.04 | $50.35 | $50.35 | 803,088 |
| 2022-10-06 | $51.93 | $51.97 | $50.66 | $50.78 | $50.78 | 558,485 |
| 2022-10-05 | $52.67 | $52.79 | $51.85 | $52.51 | $52.51 | 687,383 |
| 2022-10-04 | $53.79 | $54.01 | $53.35 | $53.86 | $53.86 | 802,785 |
| 2022-10-03 | $52.57 | $53.40 | $52.35 | $52.87 | $52.87 | 791,593 |
| 2022-09-30 | $52.29 | $52.60 | $51.52 | $51.53 | $51.53 | 810,188 |
| 2022-09-29 | $52.49 | $52.57 | $51.67 | $51.74 | $51.74 | 926,399 |
| 2022-09-28 | $53.00 | $53.24 | $52.26 | $52.86 | $52.86 | 1,037,726 |
| 2022-09-27 | $53.43 | $53.56 | $51.12 | $51.49 | $51.49 | 1,024,133 |
| 2022-09-26 | $53.59 | $54.26 | $52.97 | $53.54 | $53.54 | 1,044,172 |
| 2022-09-23 | $56.39 | $56.48 | $55.72 | $56.32 | $56.32 | 694,065 |
| 2022-09-22 | $59.02 | $59.11 | $58.37 | $58.66 | $58.66 | 310,376 |
| 2022-09-21 | $59.57 | $59.93 | $58.76 | $58.76 | $58.76 | 342,192 |
| 2022-09-20 | $59.53 | $59.59 | $58.69 | $58.95 | $58.95 | 438,316 |
| 2022-09-19 | $59.50 | $60.12 | $59.38 | $60.02 | $60.02 | 377,443 |
| 2022-09-16 | $59.69 | $60.19 | $59.69 | $59.97 | $59.97 | 301,844 |
| 2022-09-15 | $60.70 | $60.73 | $59.80 | $59.83 | $59.83 | 546,912 |
| 2022-09-14 | $61.67 | $62.23 | $61.42 | $61.68 | $61.68 | 385,100 |
| 2022-09-13 | $63.10 | $63.50 | $62.36 | $62.42 | $62.42 | 453,597 |
| 2022-09-12 | $63.45 | $64.12 | $63.27 | $63.59 | $63.59 | 399,581 |
| 2022-09-09 | $62.82 | $63.12 | $62.55 | $62.85 | $62.85 | 301,707 |
| 2022-09-08 | $61.72 | $62.46 | $61.63 | $61.97 | $61.97 | 504,353 |
| 2022-09-07 | $62.52 | $62.69 | $62.24 | $62.68 | $62.68 | 342,262 |
| 2022-09-06 | $62.87 | $63.41 | $62.42 | $62.73 | $62.73 | 512,028 |
| 2022-09-02 | $62.61 | $63.18 | $61.97 | $62.15 | $62.15 | 376,229 |
| 2022-09-01 | $62.74 | $63.31 | $62.50 | $63.06 | $63.06 | 577,187 |
| 2022-08-31 | $64.10 | $64.24 | $63.15 | $63.19 | $63.19 | 764,221 |
| 2022-08-30 | $67.41 | $67.55 | $65.88 | $66.02 | $66.02 | 818,901 |
| 2022-08-29 | $67.18 | $68.33 | $67.18 | $68.04 | $68.04 | 211,231 |
| 2022-08-26 | $68.70 | $68.92 | $67.52 | $67.56 | $67.56 | 299,486 |
| 2022-08-25 | $68.19 | $68.57 | $67.91 | $68.57 | $68.57 | 267,570 |
| 2022-08-24 | $68.46 | $68.85 | $68.27 | $68.68 | $68.68 | 376,434 |
| 2022-08-23 | $69.28 | $69.60 | $68.93 | $69.27 | $69.27 | 502,217 |
| 2022-08-22 | $70.47 | $70.69 | $70.15 | $70.24 | $70.24 | 380,124 |
| 2022-08-19 | $70.16 | $70.51 | $69.80 | $70.19 | $70.19 | 338,870 |
| 2022-08-18 | $71.20 | $71.40 | $70.57 | $70.79 | $70.79 | 391,267 |
| 2022-08-17 | $70.92 | $71.58 | $70.71 | $71.41 | $71.41 | 336,543 |
| 2022-08-16 | $71.22 | $71.78 | $71.14 | $71.53 | $71.53 | 274,191 |
| 2022-08-15 | $70.62 | $70.81 | $70.27 | $70.67 | $70.67 | 248,680 |
| 2022-08-12 | $69.83 | $70.47 | $69.79 | $70.42 | $70.42 | 243,380 |
| 2022-08-11 | $70.09 | $70.09 | $69.40 | $69.47 | $69.47 | 322,740 |
| 2022-08-10 | $70.37 | $70.66 | $70.00 | $70.24 | $70.24 | 230,111 |
| 2022-08-09 | $69.49 | $70.40 | $69.49 | $70.08 | $70.08 | 220,424 |
| 2022-08-08 | $69.73 | $69.82 | $68.97 | $69.32 | $69.32 | 293,230 |
| 2022-08-05 | $68.57 | $68.68 | $67.77 | $68.55 | $68.55 | 296,752 |
| 2022-08-04 | $69.42 | $69.93 | $69.30 | $69.61 | $69.61 | 308,802 |
| 2022-08-03 | $69.98 | $69.98 | $69.03 | $69.83 | $69.83 | 374,889 |
| 2022-08-02 | $70.81 | $70.90 | $70.04 | $70.07 | $70.07 | 469,377 |
| 2022-08-01 | $69.73 | $69.80 | $69.13 | $69.38 | $69.38 | 427,324 |
| 2022-07-29 | $68.94 | $69.75 | $68.81 | $69.61 | $69.61 | 241,855 |
| 2022-07-28 | $67.51 | $68.74 | $67.29 | $68.70 | $68.70 | 250,568 |
| 2022-07-27 | $67.75 | $68.11 | $67.36 | $68.00 | $68.00 | 255,232 |
| 2022-07-26 | $67.75 | $68.20 | $67.73 | $68.12 | $68.12 | 301,256 |
| 2022-07-25 | $66.80 | $67.57 | $66.67 | $67.57 | $67.57 | 285,167 |
| 2022-07-22 | $65.89 | $66.81 | $65.89 | $66.56 | $66.56 | 329,512 |
| 2022-07-21 | $64.45 | $65.20 | $64.28 | $65.06 | $65.06 | 307,830 |
| 2022-07-20 | $66.97 | $67.01 | $66.12 | $66.25 | $66.25 | 361,191 |
| 2022-07-19 | $66.96 | $67.21 | $66.84 | $66.89 | $66.89 | 323,328 |
| 2022-07-18 | $66.44 | $66.99 | $66.31 | $66.34 | $66.34 | 294,076 |
| 2022-07-15 | $65.96 | $66.33 | $65.61 | $66.29 | $66.29 | 359,896 |
| 2022-07-14 | $64.73 | $65.74 | $64.50 | $65.62 | $65.62 | 351,909 |
| 2022-07-13 | $65.00 | $66.07 | $64.98 | $65.61 | $65.61 | 277,065 |
| 2022-07-12 | $65.33 | $65.57 | $64.88 | $65.02 | $65.02 | 422,144 |
| 2022-07-11 | $64.68 | $65.30 | $64.52 | $65.11 | $65.11 | 346,950 |
| 2022-07-08 | $64.60 | $64.98 | $64.40 | $64.64 | $64.64 | 335,112 |
| 2022-07-07 | $65.14 | $65.33 | $64.71 | $65.18 | $65.18 | 340,523 |
| 2022-07-06 | $65.46 | $65.86 | $64.74 | $65.29 | $65.29 | 572,171 |
| 2022-07-05 | $65.12 | $65.20 | $63.88 | $64.74 | $64.74 | 597,911 |
| 2022-07-01 | $64.33 | $66.01 | $64.24 | $65.97 | $65.97 | 657,459 |
| 2022-06-30 | $65.00 | $65.16 | $64.33 | $64.69 | $64.69 | 554,862 |
| 2022-06-29 | $66.09 | $66.34 | $65.89 | $66.04 | $66.04 | 335,879 |
| 2022-06-28 | $65.45 | $65.90 | $65.29 | $65.36 | $65.36 | 406,425 |
| 2022-06-27 | $65.11 | $66.07 | $65.07 | $65.78 | $65.78 | 400,753 |
| 2022-06-24 | $64.84 | $65.39 | $64.70 | $65.28 | $65.28 | 425,754 |
| 2022-06-23 | $63.35 | $63.62 | $62.87 | $63.43 | $63.43 | 540,615 |
| 2022-06-22 | $63.51 | $64.48 | $63.46 | $64.02 | $64.02 | 630,255 |
| 2022-06-21 | $63.34 | $63.57 | $62.98 | $63.23 | $63.23 | 467,648 |
| 2022-06-17 | $64.32 | $64.50 | $63.28 | $63.40 | $63.40 | 662,883 |
| 2022-06-16 | $64.46 | $64.77 | $64.24 | $64.48 | $64.48 | 716,978 |
| 2022-06-15 | $64.65 | $65.45 | $64.14 | $64.81 | $64.81 | 680,647 |
| 2022-06-14 | $64.81 | $64.93 | $63.17 | $63.68 | $63.68 | 585,113 |
| 2022-06-13 | $66.58 | $66.63 | $65.32 | $65.49 | $65.49 | 540,285 |
| 2022-06-10 | $66.77 | $67.66 | $66.70 | $67.35 | $67.35 | 441,604 |
| 2022-06-09 | $68.30 | $69.14 | $67.43 | $67.43 | $67.43 | 437,938 |
| 2022-06-08 | $69.37 | $69.68 | $68.94 | $68.95 | $68.95 | 464,240 |
| 2022-06-07 | $69.94 | $70.62 | $69.82 | $70.62 | $70.62 | 517,236 |
| 2022-06-06 | $71.44 | $71.59 | $71.03 | $71.15 | $71.15 | 348,964 |
| 2022-06-03 | $71.42 | $71.68 | $70.80 | $70.88 | $70.88 | 214,417 |
| 2022-06-02 | $72.84 | $73.61 | $71.91 | $73.50 | $71.39 | 333,622 |
| 2022-06-01 | $73.54 | $73.63 | $72.31 | $72.49 | $70.41 | 473,813 |
| 2022-05-31 | $74.38 | $74.73 | $74.01 | $74.38 | $72.25 | 460,683 |
| 2022-05-27 | $73.98 | $74.33 | $73.73 | $74.15 | $72.02 | 381,873 |
| 2022-05-26 | $75.81 | $75.84 | $74.86 | $75.04 | $72.89 | 422,643 |
| 2022-05-25 | $77.85 | $77.94 | $77.10 | $77.79 | $75.56 | 407,447 |
| 2022-05-24 | $76.61 | $77.75 | $76.43 | $77.72 | $75.49 | 465,332 |
| 2022-05-23 | $76.88 | $77.60 | $76.70 | $77.02 | $74.81 | 422,501 |
| 2022-05-20 | $75.71 | $76.27 | $75.36 | $76.21 | $74.02 | 380,932 |
| 2022-05-19 | $75.74 | $76.34 | $75.13 | $75.95 | $73.77 | 411,249 |
| 2022-05-18 | $76.83 | $77.52 | $76.49 | $76.54 | $74.34 | 387,760 |
| 2022-05-17 | $76.57 | $77.39 | $76.19 | $77.34 | $75.12 | 353,505 |
| 2022-05-16 | $75.17 | $75.77 | $75.15 | $75.57 | $73.40 | 330,027 |
| 2022-05-13 | $73.85 | $75.05 | $73.75 | $75.01 | $72.86 | 349,113 |
| 2022-05-12 | $73.51 | $73.60 | $72.55 | $73.11 | $71.01 | 402,644 |
| 2022-05-11 | $73.06 | $74.20 | $72.80 | $72.85 | $70.76 | 384,304 |
| 2022-05-10 | $73.44 | $73.79 | $72.67 | $73.27 | $71.17 | 424,478 |
| 2022-05-09 | $72.70 | $73.52 | $72.49 | $73.11 | $71.01 | 455,775 |
| 2022-05-06 | $73.13 | $73.58 | $72.76 | $73.37 | $71.27 | 520,119 |
| 2022-05-05 | $74.75 | $74.95 | $73.80 | $74.18 | $72.05 | 461,160 |
| 2022-05-04 | $74.53 | $75.11 | $73.76 | $75.01 | $72.86 | 373,105 |
| 2022-05-03 | $74.03 | $74.82 | $73.82 | $74.15 | $72.02 | 354,640 |
| 2022-05-02 | $73.91 | $74.42 | $73.01 | $73.72 | $71.61 | 356,486 |
| 2022-04-29 | $75.96 | $76.03 | $74.07 | $74.16 | $72.03 | 432,909 |
| 2022-04-28 | $75.90 | $76.79 | $75.83 | $76.53 | $74.34 | 362,126 |
| 2022-04-27 | $75.75 | $76.37 | $75.26 | $75.67 | $73.50 | 425,605 |
| 2022-04-26 | $76.01 | $76.48 | $75.09 | $75.11 | $72.96 | 463,343 |
| 2022-04-25 | $75.76 | $76.13 | $75.01 | $76.03 | $73.85 | 444,837 |
| 2022-04-22 | $75.97 | $76.04 | $75.43 | $75.46 | $73.30 | 319,903 |
| 2022-04-21 | $75.97 | $76.39 | $75.34 | $75.39 | $73.23 | 489,920 |
| 2022-04-20 | $77.18 | $77.65 | $77.09 | $77.31 | $75.09 | 241,212 |
| 2022-04-19 | $76.40 | $76.55 | $76.09 | $76.39 | $74.20 | 313,281 |
| 2022-04-18 | $77.38 | $77.70 | $76.98 | $77.15 | $74.94 | 241,683 |
| 2022-04-14 | $78.04 | $78.14 | $77.43 | $77.49 | $75.27 | 342,915 |
| 2022-04-13 | $77.44 | $78.20 | $77.23 | $77.92 | $75.69 | 402,044 |
| 2022-04-12 | $77.80 | $78.15 | $77.35 | $77.65 | $75.42 | 626,427 |
| 2022-04-11 | $79.99 | $80.20 | $79.02 | $79.09 | $76.82 | 340,791 |
| 2022-04-08 | $79.87 | $80.08 | $79.47 | $79.83 | $77.54 | 384,028 |
| 2022-04-07 | $79.48 | $79.79 | $79.21 | $79.63 | $77.35 | 377,552 |
| 2022-04-06 | $79.35 | $80.17 | $79.10 | $80.01 | $77.72 | 481,633 |
| 2022-04-05 | $78.78 | $79.70 | $78.59 | $78.63 | $76.37 | 450,558 |
| 2022-04-04 | $76.78 | $77.10 | $76.55 | $76.89 | $74.68 | 318,897 |
| 2022-04-01 | $76.35 | $77.03 | $76.24 | $77.02 | $74.81 | 464,549 |
| 2022-03-31 | $76.99 | $77.46 | $76.81 | $76.87 | $74.67 | 278,512 |
| 2022-03-30 | $76.01 | $76.98 | $76.01 | $76.85 | $74.65 | 332,237 |
| 2022-03-29 | $75.37 | $75.56 | $74.97 | $75.52 | $73.35 | 197,087 |
| 2022-03-28 | $74.03 | $74.72 | $73.98 | $74.54 | $72.40 | 235,056 |
| 2022-03-25 | $74.42 | $74.91 | $74.24 | $74.89 | $72.74 | 196,892 |
| 2022-03-24 | $73.97 | $74.32 | $73.73 | $74.10 | $71.97 | 288,255 |
| 2022-03-23 | $73.32 | $73.82 | $73.23 | $73.49 | $71.38 | 318,071 |
| 2022-03-22 | $74.92 | $74.92 | $74.27 | $74.53 | $72.39 | 270,552 |
| 2022-03-21 | $74.94 | $75.15 | $74.51 | $74.66 | $72.52 | 379,476 |
| 2022-03-18 | $74.58 | $75.16 | $74.23 | $74.98 | $72.83 | 495,441 |
| 2022-03-17 | $74.99 | $75.44 | $74.52 | $75.21 | $73.05 | 285,261 |
| 2022-03-16 | $75.08 | $75.08 | $73.06 | $73.98 | $71.86 | 407,318 |
| 2022-03-15 | $75.32 | $75.82 | $74.69 | $75.60 | $73.43 | 454,625 |
| 2022-03-14 | $72.91 | $73.74 | $72.70 | $72.89 | $70.80 | 467,509 |
| 2022-03-11 | $73.43 | $73.76 | $72.62 | $72.72 | $70.63 | 672,426 |
| 2022-03-10 | $73.86 | $74.69 | $73.81 | $74.44 | $72.31 | 298,551 |
| 2022-03-09 | $74.68 | $75.53 | $74.29 | $75.07 | $72.92 | 492,581 |
| 2022-03-08 | $73.72 | $74.15 | $72.32 | $73.21 | $71.11 | 495,034 |
| 2022-03-07 | $73.51 | $74.02 | $72.88 | $73.16 | $71.06 | 592,638 |
| 2022-03-04 | $73.47 | $74.12 | $73.20 | $74.08 | $71.96 | 718,680 |
| 2022-03-03 | $74.47 | $74.98 | $73.74 | $74.67 | $72.53 | 526,810 |
| 2022-03-02 | $75.25 | $75.67 | $75.19 | $75.39 | $73.23 | 397,488 |
| 2022-03-01 | $76.26 | $76.77 | $75.34 | $75.76 | $73.59 | 407,558 |
| 2022-02-28 | $75.38 | $75.87 | $75.12 | $75.58 | $73.41 | 550,652 |
| 2022-02-25 | $73.43 | $74.23 | $73.34 | $74.21 | $72.08 | 486,835 |
| 2022-02-24 | $71.27 | $71.51 | $70.18 | $71.29 | $69.25 | 590,286 |
| 2022-02-23 | $72.85 | $73.38 | $72.67 | $72.77 | $70.68 | 356,163 |
| 2022-02-22 | $71.97 | $73.08 | $71.84 | $72.86 | $70.77 | 320,552 |
| 2022-02-18 | $73.87 | $74.15 | $73.63 | $73.85 | $71.73 | 324,284 |
| 2022-02-17 | $73.40 | $74.63 | $73.01 | $73.63 | $71.52 | 550,811 |
| 2022-02-16 | $72.95 | $73.71 | $72.95 | $73.59 | $71.48 | 302,335 |
| 2022-02-15 | $72.96 | $73.17 | $72.27 | $72.49 | $70.41 | 338,296 |
| 2022-02-14 | $73.38 | $73.51 | $72.44 | $72.86 | $70.77 | 498,377 |
| 2022-02-11 | $74.20 | $74.66 | $73.71 | $73.85 | $71.73 | 548,855 |
| 2022-02-10 | $73.82 | $74.45 | $73.44 | $73.51 | $71.40 | 539,805 |
| 2022-02-09 | $73.68 | $73.70 | $73.16 | $73.34 | $71.24 | 253,621 |
| 2022-02-08 | $73.42 | $73.58 | $73.04 | $73.32 | $71.22 | 326,008 |
| 2022-02-07 | $72.50 | $73.21 | $72.47 | $73.08 | $70.98 | 303,999 |
| 2022-02-04 | $73.01 | $73.37 | $72.48 | $73.12 | $71.02 | 408,790 |
| 2022-02-03 | $74.93 | $75.14 | $74.49 | $74.59 | $72.45 | 257,752 |
| 2022-02-02 | $74.10 | $74.98 | $74.03 | $74.88 | $72.73 | 313,344 |
| 2022-02-01 | $74.25 | $74.50 | $73.65 | $74.25 | $72.12 | 493,970 |
| 2022-01-31 | $72.38 | $73.20 | $72.34 | $73.19 | $71.09 | 311,197 |
| 2022-01-28 | $73.33 | $73.81 | $73.07 | $73.79 | $71.67 | 369,668 |
| 2022-01-27 | $73.37 | $73.95 | $73.03 | $73.31 | $71.21 | 346,651 |
| 2022-01-26 | $72.71 | $72.98 | $71.75 | $72.01 | $69.94 | 603,791 |
| 2022-01-25 | $72.39 | $73.48 | $72.31 | $73.05 | $70.95 | 579,123 |
| 2022-01-24 | $72.76 | $73.14 | $71.85 | $72.94 | $70.85 | 625,961 |
| 2022-01-21 | $73.21 | $73.80 | $73.16 | $73.58 | $71.47 | 762,608 |
| 2022-01-20 | $74.27 | $74.71 | $73.91 | $73.96 | $71.84 | 336,484 |
| 2022-01-19 | $73.65 | $74.35 | $73.65 | $74.08 | $71.96 | 390,039 |
| 2022-01-18 | $73.24 | $73.95 | $73.10 | $73.80 | $71.68 | 373,983 |
| 2022-01-14 | $73.99 | $74.07 | $73.59 | $73.65 | $71.54 | 522,650 |
| 2022-01-13 | $72.61 | $73.23 | $72.51 | $73.02 | $70.93 | 409,340 |
| 2022-01-12 | $71.86 | $72.31 | $71.75 | $72.04 | $69.97 | 215,858 |
| 2022-01-11 | $71.65 | $71.74 | $71.27 | $71.63 | $69.58 | 317,431 |
| 2022-01-10 | $71.06 | $71.61 | $71.01 | $71.54 | $69.49 | 279,986 |
| 2022-01-07 | $71.40 | $71.84 | $71.24 | $71.61 | $69.56 | 276,572 |
| 2022-01-06 | $71.56 | $71.63 | $70.93 | $71.03 | $68.99 | 300,562 |
| 2022-01-05 | $72.15 | $72.48 | $71.75 | $71.75 | $69.69 | 347,517 |
| 2022-01-04 | $72.56 | $73.08 | $72.44 | $72.45 | $70.37 | 315,883 |
| 2022-01-03 | $72.24 | $72.57 | $71.92 | $72.31 | $70.24 | 415,387 |
| 2021-12-31 | $71.87 | $72.39 | $71.24 | $72.32 | $70.25 | 271,391 |
| 2021-12-30 | $73.11 | $73.17 | $72.60 | $72.96 | $70.87 | 252,602 |
| 2021-12-29 | $73.14 | $73.55 | $73.13 | $73.44 | $71.33 | 308,589 |
| 2021-12-28 | $72.51 | $72.78 | $72.41 | $72.66 | $70.58 | 171,245 |
| 2021-12-27 | $72.30 | $72.68 | $71.98 | $72.62 | $70.54 | 133,074 |
| 2021-12-23 | $72.37 | $72.80 | $72.37 | $72.37 | $70.29 | 191,155 |
| 2021-12-22 | $71.44 | $72.41 | $71.42 | $72.27 | $70.20 | 345,151 |
| 2021-12-21 | $71.33 | $72.00 | $71.33 | $71.49 | $69.44 | 424,261 |
| 2021-12-20 | $70.57 | $71.36 | $70.44 | $71.21 | $69.17 | 377,119 |
| 2021-12-17 | $69.56 | $71.40 | $69.56 | $70.43 | $68.41 | 652,171 |
| 2021-12-16 | $68.70 | $69.90 | $68.66 | $69.57 | $67.57 | 320,458 |
| 2021-12-15 | $70.05 | $70.39 | $69.76 | $70.24 | $68.23 | 283,864 |
| 2021-12-14 | $69.58 | $69.77 | $69.38 | $69.60 | $67.60 | 253,014 |
| 2021-12-13 | $69.22 | $69.74 | $69.22 | $69.28 | $67.29 | 347,732 |
| 2021-12-10 | $69.26 | $69.68 | $69.22 | $69.54 | $67.55 | 235,140 |
| 2021-12-09 | $69.00 | $69.37 | $68.88 | $69.15 | $67.17 | 441,394 |
| 2021-12-08 | $68.58 | $68.92 | $68.40 | $68.77 | $66.80 | 305,963 |
| 2021-12-07 | $67.76 | $68.08 | $67.68 | $67.95 | $66.00 | 241,039 |
| 2021-12-06 | $67.70 | $68.23 | $67.43 | $67.49 | $65.55 | 363,862 |
| 2021-12-03 | $66.23 | $66.62 | $65.93 | $66.59 | $64.68 | 301,157 |
| 2021-12-02 | $65.56 | $65.94 | $65.20 | $65.66 | $63.78 | 383,687 |
| 2021-12-01 | $66.50 | $67.18 | $66.00 | $66.00 | $63.00 | 444,216 |
| 2021-11-30 | $67.18 | $67.40 | $66.04 | $66.07 | $63.06 | 498,002 |
| 2021-11-29 | $67.02 | $67.16 | $66.63 | $66.75 | $63.71 | 297,715 |
| 2021-11-26 | $67.49 | $67.63 | $66.58 | $66.73 | $63.69 | 193,795 |
| 2021-11-24 | $66.51 | $66.75 | $66.38 | $66.64 | $63.61 | 187,257 |
| 2021-11-23 | $66.55 | $66.77 | $66.48 | $66.65 | $63.62 | 322,337 |
| 2021-11-22 | $65.76 | $66.34 | $65.75 | $66.13 | $63.12 | 340,908 |
| 2021-11-19 | $66.22 | $66.34 | $66.08 | $66.23 | $63.22 | 337,561 |
| 2021-11-18 | $65.63 | $66.47 | $65.63 | $66.17 | $63.16 | 269,064 |
| 2021-11-17 | $65.67 | $65.90 | $65.31 | $65.81 | $62.82 | 199,096 |
| 2021-11-16 | $65.45 | $65.61 | $65.21 | $65.25 | $62.28 | 180,547 |
| 2021-11-15 | $65.78 | $66.00 | $65.65 | $65.92 | $62.92 | 173,265 |
| 2021-11-12 | $65.41 | $65.61 | $65.33 | $65.45 | $62.47 | 234,687 |
| 2021-11-11 | $65.38 | $65.39 | $64.71 | $64.97 | $62.01 | 180,911 |
| 2021-11-10 | $65.13 | $65.30 | $64.86 | $65.01 | $62.05 | 235,815 |
| 2021-11-09 | $64.22 | $64.39 | $63.83 | $64.12 | $61.20 | 277,380 |
| 2021-11-08 | $64.74 | $64.82 | $64.28 | $64.39 | $61.46 | 230,061 |
| 2021-11-05 | $64.38 | $64.57 | $64.07 | $64.41 | $61.48 | 346,948 |
| 2021-11-04 | $64.40 | $64.82 | $64.16 | $64.52 | $61.58 | 245,979 |
| 2021-11-03 | $64.75 | $64.95 | $64.46 | $64.88 | $61.93 | 177,085 |
| 2021-11-02 | $64.65 | $64.80 | $64.43 | $64.57 | $61.63 | 197,519 |
| 2021-11-01 | $64.55 | $64.93 | $64.35 | $64.87 | $61.92 | 223,008 |
| 2021-10-29 | $64.42 | $64.70 | $63.91 | $64.08 | $61.16 | 352,617 |
| 2021-10-28 | $64.80 | $65.21 | $64.74 | $65.14 | $62.18 | 577,611 |
| 2021-10-27 | $64.17 | $64.35 | $64.05 | $64.08 | $61.16 | 484,770 |
| 2021-10-26 | $63.05 | $63.61 | $62.98 | $63.30 | $60.42 | 358,857 |
| 2021-10-25 | $62.83 | $62.97 | $62.50 | $62.56 | $59.71 | 221,953 |
| 2021-10-22 | $62.70 | $62.95 | $62.65 | $62.82 | $59.96 | 192,394 |
| 2021-10-21 | $62.46 | $62.79 | $62.43 | $62.56 | $59.71 | 175,713 |
| 2021-10-20 | $62.84 | $63.19 | $62.82 | $63.07 | $60.20 | 179,775 |
| 2021-10-19 | $62.26 | $62.54 | $62.21 | $62.42 | $59.58 | 228,811 |
| 2021-10-18 | $61.95 | $62.13 | $61.71 | $61.92 | $59.10 | 392,519 |
| 2021-10-15 | $61.50 | $61.85 | $61.45 | $61.61 | $58.81 | 200,216 |
| 2021-10-14 | $61.73 | $61.86 | $61.57 | $61.66 | $58.85 | 223,817 |
| 2021-10-13 | $61.09 | $61.75 | $61.06 | $61.70 | $58.89 | 268,903 |
| 2021-10-12 | $60.12 | $60.54 | $60.03 | $60.31 | $57.57 | 175,859 |
| 2021-10-11 | $60.42 | $60.54 | $60.15 | $60.21 | $57.47 | 201,485 |
| 2021-10-08 | $60.67 | $60.84 | $60.43 | $60.43 | $57.68 | 365,283 |
| 2021-10-07 | $61.30 | $61.58 | $60.91 | $60.95 | $58.18 | 375,528 |
| 2021-10-06 | $61.00 | $61.82 | $60.98 | $61.72 | $58.91 | 279,982 |
| 2021-10-05 | $61.85 | $62.12 | $61.68 | $61.90 | $59.08 | 239,733 |
| 2021-10-04 | $61.15 | $61.77 | $61.15 | $61.69 | $58.88 | 497,825 |
| 2021-10-01 | $60.79 | $60.94 | $60.52 | $60.60 | $57.84 | 500,010 |
| 2021-09-30 | $60.14 | $60.22 | $59.53 | $59.63 | $56.92 | 339,046 |
| 2021-09-29 | $60.06 | $60.53 | $59.82 | $60.21 | $57.47 | 329,837 |
| 2021-09-28 | $60.62 | $60.78 | $60.09 | $60.25 | $57.51 | 574,929 |
| 2021-09-27 | $62.38 | $62.71 | $61.85 | $61.89 | $59.07 | 259,348 |
| 2021-09-24 | $63.22 | $63.37 | $62.54 | $62.57 | $59.72 | 314,733 |
| 2021-09-23 | $64.39 | $64.59 | $63.89 | $63.95 | $61.04 | 280,723 |
| 2021-09-22 | $64.46 | $64.90 | $64.03 | $64.07 | $61.15 | 340,491 |
| 2021-09-21 | $65.19 | $65.72 | $65.12 | $65.19 | $62.22 | 254,217 |
| 2021-09-20 | $64.88 | $65.52 | $64.49 | $64.97 | $62.01 | 397,065 |
| 2021-09-17 | $66.65 | $66.83 | $65.69 | $66.02 | $63.02 | 509,161 |
| 2021-09-16 | $66.45 | $66.88 | $66.24 | $66.69 | $63.66 | 316,981 |
| 2021-09-15 | $66.32 | $66.56 | $66.15 | $66.39 | $63.37 | 296,621 |
| 2021-09-14 | $66.93 | $67.00 | $66.57 | $66.62 | $63.59 | 409,977 |
| 2021-09-13 | $66.32 | $66.56 | $65.87 | $66.05 | $63.04 | 399,039 |
| 2021-09-10 | $65.46 | $65.52 | $64.62 | $64.70 | $61.76 | 397,248 |
| 2021-09-09 | $65.40 | $65.48 | $65.02 | $65.03 | $62.07 | 432,737 |
| 2021-09-08 | $64.62 | $65.28 | $64.57 | $65.06 | $62.10 | 322,596 |
| 2021-09-07 | $64.32 | $64.41 | $64.02 | $64.02 | $61.11 | 221,154 |
| 2021-09-03 | $64.97 | $65.35 | $64.85 | $65.05 | $62.09 | 281,583 |
| 2021-09-02 | $65.25 | $65.59 | $65.18 | $65.52 | $62.54 | 297,834 |
| 2021-09-01 | $65.15 | $65.51 | $65.10 | $65.25 | $62.28 | 260,866 |
| 2021-08-31 | $64.90 | $65.10 | $64.67 | $64.89 | $61.94 | 190,439 |
| 2021-08-30 | $64.66 | $65.01 | $64.62 | $64.67 | $61.73 | 127,443 |
| 2021-08-27 | $64.64 | $64.86 | $64.47 | $64.66 | $61.72 | 250,428 |
| 2021-08-26 | $64.80 | $64.91 | $64.59 | $64.60 | $61.66 | 474,160 |
| 2021-08-25 | $65.52 | $65.77 | $65.36 | $65.49 | $62.51 | 299,277 |
| 2021-08-24 | $65.76 | $66.23 | $65.56 | $65.93 | $62.93 | 268,462 |
| 2021-08-23 | $66.60 | $66.71 | $66.37 | $66.43 | $63.41 | 170,242 |
| 2021-08-20 | $66.58 | $66.95 | $66.53 | $66.90 | $63.86 | 160,005 |
| 2021-08-19 | $66.82 | $67.16 | $66.68 | $66.74 | $63.70 | 183,098 |
| 2021-08-18 | $66.74 | $67.16 | $66.53 | $67.01 | $63.96 | 420,928 |
| 2021-08-17 | $66.34 | $66.63 | $65.99 | $66.41 | $63.39 | 203,652 |
| 2021-08-16 | $66.34 | $66.55 | $66.17 | $66.39 | $63.37 | 229,612 |
| 2021-08-13 | $66.02 | $66.42 | $65.95 | $66.37 | $63.35 | 171,130 |
| 2021-08-12 | $66.00 | $66.05 | $65.71 | $65.88 | $62.88 | 152,215 |
| 2021-08-11 | $65.65 | $65.89 | $65.59 | $65.77 | $62.78 | 148,416 |
| 2021-08-10 | $65.92 | $66.13 | $65.80 | $65.90 | $62.90 | 222,792 |
| 2021-08-09 | $65.86 | $66.03 | $65.47 | $65.70 | $62.71 | 237,536 |
| 2021-08-06 | $65.18 | $65.58 | $65.17 | $65.28 | $62.31 | 195,371 |
| 2021-08-05 | $65.30 | $65.64 | $65.20 | $65.64 | $62.65 | 156,208 |
| 2021-08-04 | $64.91 | $65.15 | $64.57 | $65.15 | $62.19 | 241,272 |
| 2021-08-03 | $64.79 | $65.05 | $64.74 | $64.89 | $61.94 | 240,738 |
| 2021-08-02 | $64.56 | $64.95 | $64.46 | $64.73 | $61.78 | 247,674 |
| 2021-07-30 | $64.47 | $64.88 | $64.25 | $64.32 | $61.39 | 253,689 |
| 2021-07-29 | $65.01 | $65.28 | $64.94 | $65.03 | $62.07 | 166,973 |
| 2021-07-28 | $65.09 | $65.18 | $64.63 | $65.08 | $62.12 | 207,438 |
| 2021-07-27 | $64.21 | $65.22 | $64.07 | $65.15 | $62.19 | 214,055 |
| 2021-07-26 | $64.56 | $64.65 | $64.23 | $64.31 | $61.38 | 568,158 |
| 2021-07-23 | $63.94 | $64.58 | $63.94 | $64.45 | $61.52 | 314,047 |
| 2021-07-22 | $63.37 | $63.64 | $63.33 | $63.47 | $60.58 | 238,775 |
| 2021-07-21 | $63.58 | $63.78 | $63.36 | $63.36 | $60.48 | 288,088 |
| 2021-07-20 | $62.98 | $63.59 | $62.93 | $63.32 | $60.44 | 468,334 |
| 2021-07-19 | $64.36 | $64.67 | $63.49 | $63.97 | $61.06 | 407,352 |
| 2021-07-16 | $65.16 | $65.59 | $65.05 | $65.32 | $62.35 | 214,055 |
| 2021-07-15 | $64.76 | $65.00 | $64.46 | $64.96 | $62.00 | 235,422 |
| 2021-07-14 | $64.79 | $65.12 | $64.68 | $64.82 | $61.87 | 424,844 |
| 2021-07-13 | $65.35 | $65.79 | $65.06 | $65.19 | $62.22 | 250,105 |
| 2021-07-12 | $65.70 | $66.07 | $65.31 | $65.43 | $62.45 | 504,950 |
| 2021-07-09 | $65.15 | $65.72 | $65.06 | $65.71 | $62.72 | 309,890 |
| 2021-07-08 | $64.59 | $64.94 | $64.50 | $64.73 | $61.78 | 210,882 |
| 2021-07-07 | $65.03 | $65.26 | $64.91 | $65.17 | $62.20 | 282,544 |
| 2021-07-06 | $64.23 | $64.80 | $64.13 | $64.70 | $61.76 | 249,509 |
| 2021-07-02 | $64.03 | $64.46 | $63.73 | $64.45 | $61.52 | 475,708 |
| 2021-07-01 | $63.79 | $64.36 | $63.69 | $63.90 | $60.99 | 478,211 |
| 2021-06-30 | $63.87 | $64.10 | $63.80 | $63.94 | $61.03 | 358,965 |
| 2021-06-29 | $64.25 | $64.35 | $63.86 | $63.95 | $61.04 | 285,629 |
| 2021-06-28 | $64.56 | $64.80 | $64.51 | $64.61 | $61.67 | 165,435 |
| 2021-06-25 | $64.58 | $64.72 | $64.38 | $64.64 | $61.70 | 368,467 |
| 2021-06-24 | $64.69 | $64.95 | $64.54 | $64.87 | $61.92 | 266,501 |
| 2021-06-23 | $65.04 | $65.04 | $64.48 | $64.72 | $61.77 | 217,761 |
| 2021-06-22 | $65.23 | $65.37 | $65.01 | $65.03 | $62.07 | 204,369 |
| 2021-06-21 | $64.60 | $65.37 | $64.32 | $65.25 | $62.28 | 363,451 |
| 2021-06-18 | $64.75 | $64.75 | $64.08 | $64.08 | $61.16 | 322,493 |
| 2021-06-17 | $64.97 | $65.40 | $64.89 | $65.24 | $62.27 | 250,022 |
| 2021-06-16 | $66.16 | $66.43 | $65.40 | $65.47 | $62.49 | 283,439 |
| 2021-06-15 | $65.63 | $65.97 | $65.51 | $65.76 | $62.77 | 254,479 |
| 2021-06-14 | $65.37 | $65.70 | $65.27 | $65.70 | $62.71 | 234,316 |
| 2021-06-11 | $65.26 | $65.50 | $65.11 | $65.47 | $62.49 | 231,212 |
| 2021-06-10 | $65.00 | $65.27 | $64.91 | $65.11 | $62.15 | 353,712 |
| 2021-06-09 | $65.01 | $65.08 | $64.72 | $64.94 | $61.98 | 353,043 |
| 2021-06-08 | $65.41 | $65.41 | $64.90 | $65.29 | $62.32 | 300,894 |
| 2021-06-07 | $65.17 | $65.33 | $65.08 | $65.28 | $62.31 | 368,129 |
| 2021-06-04 | $65.30 | $65.30 | $64.83 | $64.92 | $61.97 | 304,740 |
| 2021-06-03 | $65.23 | $65.35 | $64.94 | $65.19 | $62.22 | 414,016 |
| 2021-06-02 | $68.06 | $68.49 | $67.95 | $68.16 | $62.86 | 554,260 |
| 2021-06-01 | $67.77 | $67.80 | $67.19 | $67.24 | $62.01 | 533,788 |
| 2021-05-28 | $66.59 | $67.01 | $66.52 | $66.87 | $61.67 | 511,212 |
| 2021-05-27 | $67.23 | $67.34 | $66.85 | $67.09 | $61.87 | 296,910 |
| 2021-05-26 | $67.55 | $67.87 | $67.47 | $67.59 | $62.33 | 228,711 |
| 2021-05-25 | $67.12 | $67.31 | $66.71 | $67.01 | $61.80 | 253,997 |
| 2021-05-24 | $67.34 | $67.77 | $67.33 | $67.58 | $62.32 | 390,249 |
| 2021-05-21 | $67.02 | $67.25 | $66.84 | $67.21 | $61.98 | 488,984 |
| 2021-05-20 | $66.49 | $67.38 | $66.44 | $67.28 | $62.05 | 429,370 |
| 2021-05-19 | $65.94 | $66.16 | $65.53 | $65.80 | $60.68 | 232,114 |
| 2021-05-18 | $66.25 | $66.31 | $65.83 | $65.96 | $60.83 | 230,449 |
| 2021-05-17 | $65.83 | $66.22 | $65.67 | $65.87 | $60.75 | 181,880 |
| 2021-05-14 | $65.89 | $66.10 | $65.68 | $65.78 | $60.66 | 568,771 |
| 2021-05-13 | $64.13 | $65.08 | $64.13 | $64.92 | $59.87 | 235,772 |
| 2021-05-12 | $65.00 | $65.33 | $64.34 | $64.36 | $59.35 | 307,250 |
| 2021-05-11 | $64.95 | $65.10 | $64.43 | $64.60 | $59.58 | 305,202 |
| 2021-05-10 | $65.13 | $65.82 | $65.11 | $65.51 | $60.41 | 232,698 |
| 2021-05-07 | $65.00 | $65.35 | $64.89 | $65.02 | $59.96 | 319,382 |
| 2021-05-06 | $64.51 | $64.98 | $64.42 | $64.90 | $59.85 | 369,179 |
| 2021-05-05 | $63.51 | $63.59 | $63.14 | $63.44 | $58.51 | 208,200 |
| 2021-05-04 | $63.28 | $63.70 | $63.25 | $63.67 | $58.72 | 227,608 |
| 2021-05-03 | $63.11 | $63.71 | $63.00 | $63.32 | $58.40 | 273,134 |
| 2021-04-30 | $63.30 | $63.45 | $62.68 | $62.98 | $58.08 | 279,355 |
| 2021-04-29 | $61.89 | $62.39 | $61.86 | $62.18 | $57.34 | 235,795 |
| 2021-04-28 | $62.26 | $62.65 | $62.25 | $62.48 | $57.62 | 151,813 |
| 2021-04-27 | $62.64 | $62.82 | $62.45 | $62.50 | $57.64 | 209,865 |
| 2021-04-26 | $62.62 | $62.75 | $62.42 | $62.52 | $57.66 | 202,977 |
| 2021-04-23 | $62.57 | $62.83 | $62.32 | $62.58 | $57.71 | 524,513 |
| 2021-04-22 | $63.36 | $63.65 | $63.03 | $63.36 | $58.43 | 424,583 |
| 2021-04-21 | $62.96 | $63.22 | $62.80 | $63.01 | $58.11 | 297,588 |
| 2021-04-20 | $63.05 | $63.50 | $63.05 | $63.42 | $58.49 | 322,244 |
| 2021-04-19 | $63.22 | $63.48 | $62.73 | $63.21 | $58.29 | 431,933 |
| 2021-04-16 | $61.98 | $62.53 | $61.93 | $62.39 | $57.54 | 378,052 |
| 2021-04-15 | $61.30 | $61.99 | $61.30 | $61.93 | $57.11 | 196,499 |
| 2021-04-14 | $61.30 | $61.39 | $60.86 | $61.21 | $56.45 | 226,397 |
| 2021-04-13 | $61.15 | $61.58 | $61.05 | $61.58 | $56.79 | 257,993 |
| 2021-04-12 | $61.73 | $62.03 | $61.64 | $61.76 | $56.96 | 258,486 |
| 2021-04-09 | $61.83 | $61.90 | $61.43 | $61.54 | $56.75 | 331,576 |
| 2021-04-08 | $62.12 | $62.29 | $61.80 | $61.82 | $57.01 | 597,361 |
| 2021-04-07 | $61.17 | $61.25 | $60.77 | $60.87 | $56.14 | 592,195 |
| 2021-04-06 | $60.11 | $60.56 | $59.94 | $60.34 | $55.65 | 555,737 |
| 2021-04-05 | $59.59 | $60.37 | $59.51 | $60.00 | $55.33 | 422,805 |
| 2021-04-01 | $59.58 | $59.91 | $59.34 | $59.64 | $55.00 | 544,172 |
| 2021-03-31 | $59.13 | $59.62 | $59.05 | $59.24 | $54.63 | 603,482 |
| 2021-03-30 | $58.91 | $59.22 | $58.76 | $59.01 | $54.42 | 297,224 |
| 2021-03-29 | $59.45 | $60.14 | $59.45 | $60.00 | $55.33 | 249,383 |
| 2021-03-26 | $59.10 | $59.61 | $59.00 | $59.49 | $54.86 | 339,443 |
| 2021-03-25 | $59.76 | $60.19 | $59.53 | $59.96 | $55.30 | 394,123 |
| 2021-03-24 | $58.66 | $59.33 | $58.60 | $59.12 | $54.52 | 272,468 |
| 2021-03-23 | $58.98 | $59.57 | $58.88 | $59.14 | $54.54 | 377,067 |
| 2021-03-22 | $58.37 | $58.93 | $58.26 | $58.65 | $54.09 | 314,969 |
| 2021-03-19 | $58.37 | $58.81 | $57.95 | $58.55 | $54.00 | 489,797 |
| 2021-03-18 | $58.12 | $58.63 | $57.79 | $58.06 | $53.54 | 707,489 |
| 2021-03-17 | $58.49 | $58.65 | $57.65 | $57.77 | $53.28 | 741,468 |
| 2021-03-16 | $59.21 | $59.42 | $58.94 | $59.38 | $54.76 | 350,604 |
| 2021-03-15 | $58.87 | $59.16 | $58.51 | $59.11 | $54.51 | 380,431 |
| 2021-03-12 | $58.37 | $58.93 | $58.32 | $58.92 | $54.34 | 309,728 |
| 2021-03-11 | $58.89 | $58.98 | $58.60 | $58.62 | $54.06 | 239,665 |
| 2021-03-10 | $58.43 | $58.80 | $58.11 | $58.64 | $54.08 | 374,562 |
| 2021-03-09 | $58.88 | $58.98 | $58.01 | $58.32 | $53.78 | 484,209 |
| 2021-03-08 | $56.90 | $57.96 | $56.75 | $57.78 | $53.29 | 522,586 |
| 2021-03-05 | $57.26 | $57.68 | $56.96 | $57.63 | $53.15 | 428,629 |
| 2021-03-04 | $57.95 | $58.46 | $57.19 | $57.35 | $52.89 | 476,159 |
| 2021-03-03 | $57.16 | $57.24 | $56.25 | $56.74 | $52.33 | 437,703 |
| 2021-03-02 | $57.99 | $58.25 | $57.54 | $58.01 | $53.50 | 383,013 |
| 2021-03-01 | $57.05 | $57.64 | $56.62 | $57.24 | $52.79 | 533,986 |
| 2021-02-26 | $56.91 | $57.03 | $55.89 | $55.89 | $51.54 | 485,125 |
| 2021-02-25 | $58.39 | $58.69 | $57.67 | $57.83 | $53.33 | 349,005 |
| 2021-02-24 | $58.60 | $58.95 | $58.32 | $58.56 | $54.01 | 246,347 |
| 2021-02-23 | $58.66 | $59.32 | $58.57 | $59.07 | $54.48 | 318,149 |
| 2021-02-22 | $59.09 | $59.13 | $58.00 | $58.32 | $53.78 | 302,268 |
| 2021-02-19 | $59.68 | $59.72 | $59.02 | $59.08 | $54.49 | 271,900 |
| 2021-02-18 | $59.61 | $60.10 | $59.44 | $59.68 | $55.04 | 459,509 |
| 2021-02-17 | $59.52 | $60.35 | $59.40 | $60.29 | $55.60 | 354,227 |
| 2021-02-16 | $59.48 | $59.48 | $58.91 | $59.13 | $54.53 | 218,942 |
| 2021-02-12 | $59.17 | $59.33 | $58.91 | $59.23 | $54.62 | 224,320 |
| 2021-02-11 | $59.38 | $59.53 | $58.88 | $59.13 | $54.53 | 205,481 |
| 2021-02-10 | $59.65 | $59.68 | $59.04 | $59.13 | $54.53 | 248,934 |
| 2021-02-09 | $58.88 | $59.29 | $58.86 | $59.28 | $54.67 | 355,185 |
| 2021-02-08 | $58.37 | $58.56 | $58.19 | $58.24 | $53.71 | 400,233 |
| 2021-02-05 | $58.70 | $59.06 | $58.27 | $58.64 | $54.08 | 405,775 |
| 2021-02-04 | $59.14 | $59.68 | $59.02 | $59.53 | $54.90 | 242,231 |
| 2021-02-03 | $59.97 | $59.97 | $59.39 | $59.67 | $55.03 | 267,402 |
| 2021-02-02 | $59.08 | $59.50 | $58.90 | $59.24 | $54.63 | 263,046 |
| 2021-02-01 | $58.90 | $59.55 | $58.50 | $59.19 | $54.59 | 461,458 |
| 2021-01-29 | $58.40 | $58.78 | $58.01 | $58.08 | $53.56 | 390,338 |
| 2021-01-28 | $58.85 | $59.68 | $58.75 | $59.08 | $54.49 | 324,523 |
| 2021-01-27 | $59.85 | $60.32 | $59.51 | $59.56 | $54.93 | 305,540 |
| 2021-01-26 | $60.64 | $60.86 | $60.38 | $60.74 | $56.02 | 219,091 |
| 2021-01-25 | $60.04 | $60.96 | $60.01 | $60.82 | $56.09 | 315,116 |
| 2021-01-22 | $59.95 | $60.25 | $59.55 | $60.06 | $55.39 | 302,112 |
| 2021-01-21 | $59.61 | $59.79 | $59.35 | $59.75 | $55.10 | 315,910 |
| 2021-01-20 | $59.31 | $59.75 | $59.07 | $59.67 | $55.03 | 263,319 |
| 2021-01-19 | $59.95 | $60.00 | $59.59 | $59.78 | $55.13 | 385,192 |
| 2021-01-15 | $58.95 | $59.68 | $58.89 | $59.47 | $54.84 | 258,411 |
| 2021-01-14 | $59.69 | $59.88 | $59.50 | $59.70 | $55.06 | 337,067 |
| 2021-01-13 | $59.19 | $60.04 | $59.15 | $59.88 | $55.22 | 274,817 |
| 2021-01-12 | $58.43 | $58.66 | $58.03 | $58.63 | $54.07 | 240,770 |
| 2021-01-11 | $58.90 | $59.36 | $58.83 | $59.25 | $54.64 | 232,715 |
| 2021-01-08 | $59.71 | $59.82 | $59.33 | $59.77 | $55.12 | 262,915 |
| 2021-01-07 | $60.07 | $60.10 | $59.37 | $59.63 | $54.99 | 277,867 |
| 2021-01-06 | $59.72 | $60.45 | $59.69 | $59.84 | $55.19 | 506,508 |
| 2021-01-05 | $59.05 | $59.46 | $58.86 | $59.35 | $54.73 | 254,686 |
| 2021-01-04 | $60.32 | $60.54 | $59.69 | $59.72 | $55.08 | 397,138 |
| 2020-12-31 | $58.96 | $59.13 | $58.55 | $59.03 | $54.44 | 191,949 |
| 2020-12-30 | $59.30 | $59.32 | $58.89 | $58.96 | $54.37 | 217,435 |
| 2020-12-29 | $59.55 | $59.72 | $59.06 | $59.23 | $54.62 | 345,677 |
| 2020-12-28 | $57.84 | $58.45 | $57.77 | $58.00 | $53.49 | 143,143 |
| 2020-12-24 | $58.00 | $58.18 | $57.65 | $57.89 | $53.39 | 100,608 |
| 2020-12-23 | $57.91 | $58.42 | $57.72 | $57.82 | $53.32 | 336,678 |
| 2020-12-22 | $56.63 | $56.83 | $56.36 | $56.79 | $52.37 | 221,261 |
| 2020-12-21 | $56.52 | $57.18 | $55.96 | $57.14 | $52.70 | 397,037 |
| 2020-12-18 | $58.86 | $59.01 | $58.10 | $58.21 | $53.68 | 376,701 |
| 2020-12-17 | $59.34 | $59.73 | $59.22 | $59.42 | $54.80 | 342,276 |
| 2020-12-16 | $59.33 | $59.59 | $58.37 | $58.51 | $53.96 | 597,864 |
| 2020-12-15 | $58.37 | $58.57 | $58.13 | $58.52 | $53.97 | 222,869 |
| 2020-12-14 | $58.69 | $59.08 | $58.28 | $58.28 | $53.75 | 299,297 |
| 2020-12-11 | $58.38 | $58.45 | $57.62 | $57.84 | $53.34 | 344,535 |
| 2020-12-10 | $59.57 | $59.93 | $58.91 | $59.22 | $54.61 | 369,440 |
| 2020-12-09 | $60.12 | $60.28 | $59.89 | $60.21 | $55.53 | 500,817 |
| 2020-12-08 | $57.97 | $58.27 | $57.76 | $58.23 | $53.70 | 532,242 |
| 2020-12-07 | $57.03 | $57.48 | $56.97 | $57.35 | $52.89 | 261,459 |
| 2020-12-04 | $58.04 | $58.26 | $57.08 | $57.21 | $52.76 | 536,189 |
| 2020-12-03 | $58.04 | $58.10 | $57.48 | $57.58 | $53.10 | 517,126 |
| 2020-12-02 | $57.79 | $57.93 | $57.44 | $57.89 | $53.39 | 853,138 |
| 2020-12-01 | $57.15 | $57.82 | $57.09 | $57.34 | $52.88 | 721,094 |
| 2020-11-30 | $57.75 | $58.10 | $56.68 | $56.68 | $52.27 | 737,984 |
| 2020-11-27 | $58.70 | $58.87 | $58.33 | $58.50 | $53.95 | 257,425 |
| 2020-11-25 | $59.52 | $60.00 | $59.42 | $59.85 | $55.20 | 303,203 |
| 2020-11-24 | $60.85 | $61.20 | $60.72 | $61.16 | $55.36 | 358,447 |
| 2020-11-23 | $61.79 | $61.79 | $61.01 | $61.26 | $55.45 | 271,538 |
| 2020-11-20 | $61.87 | $62.06 | $61.53 | $61.67 | $55.82 | 312,122 |
| 2020-11-19 | $61.98 | $61.98 | $61.16 | $61.90 | $56.03 | 403,183 |
| 2020-11-18 | $62.57 | $62.83 | $61.82 | $61.82 | $55.96 | 323,768 |
| 2020-11-17 | $61.75 | $62.32 | $61.55 | $61.67 | $55.82 | 442,335 |
| 2020-11-16 | $62.50 | $62.83 | $61.87 | $62.30 | $56.39 | 603,490 |
| 2020-11-13 | $62.50 | $63.12 | $62.50 | $62.94 | $56.97 | 224,747 |
| 2020-11-12 | $62.77 | $62.86 | $61.91 | $62.35 | $56.44 | 295,595 |
| 2020-11-11 | $63.05 | $63.78 | $62.98 | $63.33 | $57.32 | 221,946 |
| 2020-11-10 | $62.05 | $62.94 | $61.97 | $62.70 | $56.75 | 308,007 |
| 2020-11-09 | $62.19 | $62.31 | $61.27 | $61.33 | $55.51 | 470,949 |
| 2020-11-06 | $61.50 | $61.67 | $61.19 | $61.32 | $55.50 | 247,810 |
| 2020-11-05 | $62.57 | $62.64 | $61.80 | $62.20 | $56.30 | 283,155 |
| 2020-11-04 | $60.89 | $62.18 | $60.79 | $61.39 | $55.57 | 325,526 |
| 2020-11-03 | $60.87 | $61.62 | $60.80 | $61.43 | $55.60 | 333,006 |
| 2020-11-02 | $59.33 | $59.77 | $59.05 | $59.66 | $54.00 | 425,329 |
| 2020-10-30 | $59.63 | $59.92 | $59.16 | $59.45 | $53.81 | 290,952 |
| 2020-10-29 | $59.96 | $60.19 | $59.24 | $59.96 | $54.27 | 286,008 |
| 2020-10-28 | $59.62 | $60.11 | $59.23 | $59.57 | $53.92 | 577,846 |
| 2020-10-27 | $61.76 | $61.79 | $61.24 | $61.35 | $55.53 | 200,745 |
| 2020-10-26 | $62.06 | $62.13 | $61.34 | $61.61 | $55.77 | 282,883 |
| 2020-10-23 | $61.78 | $61.99 | $61.35 | $61.69 | $55.84 | 188,902 |
| 2020-10-22 | $60.94 | $61.28 | $60.80 | $61.16 | $55.36 | 232,626 |
| 2020-10-21 | $61.15 | $61.54 | $61.02 | $61.07 | $55.28 | 288,211 |
| 2020-10-20 | $60.93 | $61.25 | $60.62 | $60.65 | $54.90 | 202,040 |
| 2020-10-19 | $61.31 | $61.45 | $60.46 | $60.59 | $54.84 | 193,886 |
| 2020-10-16 | $60.68 | $61.14 | $60.61 | $61.05 | $55.26 | 223,725 |
| 2020-10-15 | $59.55 | $60.48 | $59.49 | $60.26 | $54.54 | 297,398 |
| 2020-10-14 | $61.26 | $61.49 | $61.04 | $61.25 | $55.44 | 201,312 |
| 2020-10-13 | $60.79 | $61.01 | $60.55 | $60.85 | $55.08 | 292,766 |
| 2020-10-12 | $61.07 | $61.93 | $60.96 | $61.46 | $55.63 | 228,495 |
| 2020-10-09 | $60.59 | $60.91 | $60.25 | $60.64 | $54.89 | 482,667 |
| 2020-10-08 | $60.69 | $61.22 | $60.62 | $61.02 | $55.23 | 282,847 |
| 2020-10-07 | $59.78 | $60.74 | $59.66 | $60.62 | $54.87 | 403,726 |
| 2020-10-06 | $59.67 | $60.06 | $59.33 | $59.59 | $53.94 | 364,889 |
| 2020-10-05 | $59.33 | $60.12 | $59.11 | $60.04 | $54.35 | 332,837 |
| 2020-10-02 | $59.13 | $59.96 | $59.11 | $59.92 | $54.24 | 757,375 |
| 2020-10-01 | $58.22 | $58.93 | $57.69 | $58.28 | $52.75 | 899,511 |
| 2020-09-30 | $57.80 | $57.94 | $57.34 | $57.79 | $52.31 | 635,625 |
| 2020-09-29 | $56.62 | $57.38 | $56.54 | $56.89 | $51.49 | 469,764 |
| 2020-09-28 | $55.04 | $55.20 | $54.56 | $54.56 | $49.39 | 318,784 |
| 2020-09-25 | $53.88 | $54.69 | $53.78 | $54.64 | $49.46 | 334,075 |
| 2020-09-24 | $53.95 | $54.09 | $53.09 | $53.63 | $48.54 | 286,455 |
| 2020-09-23 | $54.54 | $54.62 | $53.73 | $53.80 | $48.70 | 325,954 |
| 2020-09-22 | $53.67 | $54.02 | $53.19 | $53.71 | $48.62 | 358,715 |
| 2020-09-21 | $53.38 | $53.69 | $53.11 | $53.50 | $48.43 | 469,382 |
| 2020-09-18 | $54.77 | $54.96 | $54.51 | $54.75 | $49.56 | 471,408 |
| 2020-09-17 | $54.19 | $54.67 | $54.11 | $54.39 | $49.23 | 240,547 |
| 2020-09-16 | $54.90 | $55.41 | $54.78 | $55.10 | $49.87 | 289,361 |
| 2020-09-15 | $54.84 | $55.16 | $54.44 | $54.60 | $49.42 | 381,445 |
| 2020-09-14 | $55.15 | $55.15 | $54.54 | $54.58 | $49.40 | 311,828 |
| 2020-09-11 | $54.93 | $54.95 | $54.28 | $54.49 | $49.32 | 344,630 |
| 2020-09-10 | $55.34 | $55.34 | $54.17 | $54.17 | $49.03 | 360,158 |
| 2020-09-09 | $56.03 | $56.52 | $55.79 | $55.82 | $50.53 | 423,521 |
| 2020-09-08 | $55.66 | $55.75 | $55.20 | $55.32 | $50.07 | 478,033 |
| 2020-09-04 | $56.14 | $56.34 | $55.01 | $55.61 | $50.34 | 489,891 |
| 2020-09-03 | $57.29 | $57.40 | $56.29 | $56.50 | $51.14 | 332,115 |
| 2020-09-02 | $56.76 | $57.68 | $56.64 | $57.52 | $52.06 | 325,883 |
| 2020-09-01 | $56.47 | $56.48 | $55.73 | $56.16 | $50.83 | 403,524 |
| 2020-08-31 | $56.33 | $56.82 | $56.32 | $56.48 | $51.12 | 170,379 |
| 2020-08-28 | $56.59 | $56.63 | $55.83 | $56.55 | $51.19 | 194,930 |
| 2020-08-27 | $57.03 | $57.11 | $56.17 | $56.35 | $51.01 | 262,939 |
| 2020-08-26 | $56.65 | $56.97 | $56.36 | $56.85 | $51.46 | 166,342 |
| 2020-08-25 | $58.30 | $58.36 | $57.12 | $57.34 | $51.90 | 218,358 |
| 2020-08-24 | $58.50 | $58.52 | $57.82 | $58.18 | $52.66 | 249,567 |
| 2020-08-21 | $57.36 | $57.55 | $57.07 | $57.44 | $51.99 | 218,034 |
| 2020-08-20 | $57.16 | $57.71 | $57.02 | $57.58 | $52.12 | 481,974 |
| 2020-08-19 | $57.54 | $57.76 | $57.07 | $57.10 | $51.68 | 292,216 |
| 2020-08-18 | $58.42 | $58.54 | $57.61 | $57.85 | $52.36 | 267,908 |
| 2020-08-17 | $58.32 | $58.38 | $57.76 | $57.95 | $52.45 | 311,289 |
| 2020-08-14 | $58.41 | $58.66 | $58.22 | $58.35 | $52.82 | 251,242 |
| 2020-08-13 | $59.23 | $59.52 | $58.83 | $59.02 | $53.42 | 222,085 |
| 2020-08-12 | $59.10 | $60.49 | $59.10 | $59.93 | $54.25 | 331,914 |
| 2020-08-11 | $59.06 | $59.09 | $57.90 | $58.01 | $52.51 | 401,232 |
| 2020-08-10 | $59.24 | $59.40 | $58.97 | $59.18 | $53.57 | 313,518 |
| 2020-08-07 | $58.19 | $59.24 | $58.18 | $59.20 | $53.59 | 389,406 |
| 2020-08-06 | $58.58 | $59.32 | $58.51 | $59.22 | $53.60 | 348,647 |
| 2020-08-05 | $60.35 | $60.49 | $59.30 | $59.41 | $53.78 | 394,022 |
| 2020-08-04 | $59.37 | $60.37 | $59.37 | $60.26 | $54.54 | 265,937 |
| 2020-08-03 | $59.40 | $59.94 | $59.27 | $59.68 | $54.02 | 406,407 |
| 2020-07-31 | $59.77 | $59.78 | $58.63 | $59.11 | $53.50 | 306,245 |
| 2020-07-30 | $58.85 | $58.98 | $58.21 | $58.95 | $53.36 | 224,475 |
| 2020-07-29 | $59.77 | $59.79 | $59.37 | $59.69 | $54.03 | 285,851 |
| 2020-07-28 | $58.04 | $59.20 | $58.04 | $59.06 | $53.46 | 286,107 |
| 2020-07-27 | $58.28 | $58.30 | $57.79 | $58.20 | $52.68 | 252,785 |
| 2020-07-24 | $57.84 | $57.96 | $57.32 | $57.38 | $51.94 | 325,833 |
| 2020-07-23 | $57.38 | $57.79 | $57.38 | $57.53 | $52.07 | 250,437 |
| 2020-07-22 | $57.09 | $57.76 | $56.95 | $57.70 | $52.23 | 247,138 |
| 2020-07-21 | $57.34 | $57.58 | $57.14 | $57.26 | $51.83 | 289,655 |
| 2020-07-20 | $56.73 | $56.86 | $56.39 | $56.58 | $51.21 | 506,215 |
| 2020-07-17 | $55.99 | $56.19 | $55.74 | $56.06 | $50.74 | 413,831 |
| 2020-07-16 | $55.14 | $55.45 | $54.99 | $55.14 | $49.91 | 400,042 |
| 2020-07-15 | $55.05 | $55.48 | $54.58 | $54.73 | $49.54 | 721,222 |
| 2020-07-14 | $54.56 | $55.40 | $54.52 | $55.34 | $50.09 | 568,538 |
| 2020-07-13 | $54.45 | $55.31 | $54.38 | $54.57 | $49.39 | 650,396 |
| 2020-07-10 | $55.08 | $55.59 | $54.74 | $55.27 | $50.03 | 539,338 |
| 2020-07-09 | $54.05 | $54.44 | $53.33 | $53.63 | $48.54 | 1,273,446 |
| 2020-07-08 | $56.26 | $57.56 | $56.17 | $57.38 | $51.94 | 1,091,796 |
| 2020-07-07 | $56.49 | $56.70 | $56.11 | $56.16 | $50.83 | 629,463 |
| 2020-07-06 | $57.80 | $58.05 | $56.95 | $57.36 | $51.92 | 520,638 |
| 2020-07-02 | $58.48 | $58.76 | $58.14 | $58.16 | $52.64 | 689,767 |
| 2020-07-01 | $59.76 | $60.18 | $59.16 | $60.09 | $54.39 | 981,782 |
| 2020-06-30 | $60.41 | $61.15 | $60.29 | $60.74 | $53.20 | 951,084 |
| 2020-06-29 | $59.30 | $60.04 | $59.21 | $60.04 | $52.58 | 571,079 |
| 2020-06-26 | $59.78 | $60.25 | $58.96 | $59.19 | $51.84 | 703,905 |
| 2020-06-25 | $60.35 | $60.59 | $59.30 | $60.01 | $52.56 | 964,001 |
| 2020-06-24 | $60.05 | $60.25 | $59.24 | $59.39 | $52.02 | 600,434 |
| 2020-06-23 | $60.79 | $61.37 | $60.29 | $60.39 | $52.89 | 912,643 |
| 2020-06-22 | $60.58 | $60.64 | $59.81 | $60.09 | $52.63 | 1,078,606 |
| 2020-06-19 | $60.13 | $60.35 | $59.50 | $59.75 | $52.33 | 535,359 |
| 2020-06-18 | $59.28 | $59.29 | $58.64 | $59.04 | $51.71 | 652,779 |
| 2020-06-17 | $59.78 | $59.89 | $59.07 | $59.25 | $51.89 | 470,888 |
| 2020-06-16 | $58.36 | $59.00 | $58.16 | $58.62 | $51.34 | 546,813 |
| 2020-06-15 | $57.16 | $58.48 | $56.92 | $58.27 | $51.03 | 375,650 |
| 2020-06-12 | $57.94 | $58.17 | $56.67 | $57.37 | $50.25 | 351,772 |
| 2020-06-11 | $58.67 | $58.71 | $56.41 | $56.53 | $49.51 | 554,692 |
| 2020-06-10 | $59.90 | $59.99 | $59.28 | $59.53 | $52.14 | 371,689 |
| 2020-06-09 | $58.90 | $58.97 | $58.41 | $58.77 | $51.47 | 450,021 |
| 2020-06-08 | $58.75 | $59.99 | $58.66 | $59.89 | $52.45 | 382,691 |
| 2020-06-05 | $58.38 | $58.53 | $57.73 | $57.96 | $50.76 | 564,239 |
| 2020-06-04 | $59.34 | $59.79 | $58.50 | $58.88 | $51.57 | 417,697 |
| 2020-06-03 | $59.31 | $60.57 | $59.28 | $60.20 | $52.72 | 384,385 |
| 2020-06-02 | $58.84 | $58.89 | $58.39 | $58.80 | $51.50 | 345,510 |
| 2020-06-01 | $57.57 | $58.58 | $57.38 | $58.21 | $50.98 | 348,636 |
| 2020-05-29 | $57.20 | $57.52 | $56.58 | $57.12 | $50.03 | 528,126 |
| 2020-05-28 | $57.26 | $57.63 | $56.90 | $57.10 | $50.01 | 414,749 |
| 2020-05-27 | $54.69 | $55.43 | $54.61 | $55.33 | $48.46 | 674,511 |
| 2020-05-26 | $54.80 | $55.29 | $54.62 | $54.71 | $47.92 | 629,977 |
| 2020-05-22 | $53.58 | $54.08 | $53.26 | $54.01 | $47.30 | 515,223 |
| 2020-05-21 | $55.64 | $55.93 | $55.14 | $55.25 | $48.39 | 479,121 |
| 2020-05-20 | $56.54 | $56.62 | $55.96 | $56.17 | $49.19 | 308,474 |
| 2020-05-19 | $56.17 | $56.31 | $55.61 | $55.61 | $48.70 | 389,154 |
| 2020-05-18 | $56.50 | $57.44 | $56.33 | $57.25 | $50.14 | 1,349,618 |
| 2020-05-15 | $56.36 | $56.59 | $55.14 | $55.74 | $48.82 | 472,311 |
| 2020-05-14 | $56.14 | $56.28 | $55.15 | $56.02 | $49.06 | 385,622 |
| 2020-05-13 | $58.19 | $58.23 | $56.72 | $56.91 | $49.84 | 522,032 |
| 2020-05-12 | $57.88 | $58.22 | $57.22 | $57.27 | $50.16 | 303,066 |
| 2020-05-11 | $56.94 | $57.53 | $56.64 | $57.35 | $50.23 | 359,072 |
| 2020-05-08 | $57.16 | $57.78 | $56.85 | $57.57 | $50.42 | 331,463 |
| 2020-05-07 | $56.97 | $57.25 | $56.43 | $56.58 | $49.55 | 298,213 |
| 2020-05-06 | $58.14 | $58.20 | $57.31 | $57.31 | $50.19 | 388,603 |
| 2020-05-05 | $58.55 | $58.93 | $58.39 | $58.52 | $51.25 | 379,094 |
| 2020-05-04 | $58.20 | $58.53 | $57.77 | $58.09 | $50.88 | 901,760 |
| 2020-05-01 | $58.59 | $58.61 | $57.24 | $57.36 | $50.24 | 708,275 |
| 2020-04-30 | $59.09 | $59.21 | $58.02 | $58.56 | $51.29 | 531,249 |
| 2020-04-29 | $59.30 | $59.30 | $58.58 | $58.75 | $51.45 | 466,455 |
| 2020-04-28 | $59.29 | $59.30 | $58.34 | $58.41 | $51.16 | 313,277 |
| 2020-04-27 | $58.09 | $58.92 | $57.96 | $58.60 | $51.32 | 527,240 |
| 2020-04-24 | $58.15 | $58.28 | $57.57 | $58.13 | $50.91 | 560,874 |
| 2020-04-23 | $57.62 | $58.13 | $57.03 | $57.23 | $50.12 | 442,794 |
| 2020-04-22 | $57.04 | $57.91 | $56.96 | $57.73 | $50.56 | 365,876 |
| 2020-04-21 | $56.14 | $56.21 | $54.76 | $55.18 | $48.33 | 478,652 |
| 2020-04-20 | $56.29 | $56.92 | $55.56 | $55.61 | $48.70 | 329,612 |
| 2020-04-17 | $57.09 | $57.31 | $56.20 | $56.96 | $49.89 | 504,514 |
| 2020-04-16 | $56.67 | $56.91 | $55.39 | $55.90 | $48.96 | 411,352 |
| 2020-04-15 | $55.00 | $56.13 | $54.90 | $55.31 | $48.44 | 465,682 |
| 2020-04-14 | $56.36 | $57.07 | $56.30 | $56.72 | $49.68 | 584,091 |
| 2020-04-13 | $55.81 | $56.31 | $54.87 | $55.76 | $48.84 | 316,716 |
| 2020-04-09 | $55.07 | $56.66 | $54.94 | $56.50 | $49.48 | 840,519 |
| 2020-04-08 | $53.87 | $54.98 | $53.07 | $54.42 | $47.66 | 729,393 |
| 2020-04-07 | $53.82 | $54.04 | $52.21 | $52.57 | $46.04 | 1,283,537 |
| 2020-04-06 | $52.32 | $54.18 | $52.26 | $53.45 | $46.81 | 953,031 |
| 2020-04-03 | $51.27 | $51.80 | $50.86 | $51.22 | $44.86 | 774,485 |
| 2020-04-02 | $54.32 | $55.15 | $53.25 | $54.27 | $47.53 | 774,175 |
| 2020-04-01 | $56.68 | $57.41 | $55.34 | $55.65 | $48.74 | 805,603 |
| 2020-03-31 | $58.61 | $59.16 | $57.74 | $58.27 | $51.03 | 627,748 |
| 2020-03-30 | $58.17 | $59.47 | $57.84 | $59.32 | $51.95 | 803,671 |
| 2020-03-27 | $55.95 | $58.81 | $55.50 | $57.47 | $50.33 | 1,013,127 |
| 2020-03-26 | $53.59 | $57.50 | $53.51 | $57.14 | $50.04 | 815,127 |
| 2020-03-25 | $50.50 | $54.51 | $50.31 | $53.20 | $46.59 | 1,172,756 |
| 2020-03-24 | $47.69 | $49.88 | $47.38 | $49.55 | $43.40 | 930,320 |
| 2020-03-23 | $48.65 | $49.26 | $44.29 | $45.35 | $39.72 | 1,706,440 |
| 2020-03-20 | $52.54 | $53.91 | $49.51 | $49.65 | $43.48 | 1,189,290 |
| 2020-03-19 | $53.40 | $55.10 | $52.32 | $53.07 | $46.48 | 1,247,471 |
| 2020-03-18 | $54.30 | $56.88 | $53.54 | $54.52 | $47.75 | 1,017,690 |
| 2020-03-17 | $55.05 | $59.33 | $54.12 | $58.93 | $51.61 | 1,613,422 |
| 2020-03-16 | $51.79 | $53.53 | $50.91 | $51.43 | $45.04 | 1,435,018 |
| 2020-03-13 | $55.58 | $55.79 | $52.75 | $55.69 | $48.77 | 1,335,632 |
| 2020-03-12 | $55.74 | $55.74 | $53.01 | $53.85 | $47.16 | 1,347,500 |
| 2020-03-11 | $61.00 | $61.07 | $58.92 | $59.43 | $52.05 | 892,251 |
| 2020-03-10 | $62.66 | $63.64 | $60.03 | $62.08 | $54.37 | 1,302,267 |
| 2020-03-09 | $63.79 | $64.56 | $62.20 | $62.99 | $55.17 | 698,968 |
| 2020-03-06 | $65.93 | $66.68 | $65.37 | $66.55 | $58.29 | 632,146 |
| 2020-03-05 | $66.93 | $68.08 | $66.91 | $67.59 | $59.20 | 701,066 |
| 2020-03-04 | $66.42 | $67.91 | $66.06 | $67.91 | $59.48 | 1,583,935 |
| 2020-03-03 | $65.48 | $65.90 | $63.50 | $64.07 | $56.11 | 1,826,541 |
| 2020-03-02 | $62.90 | $65.09 | $62.77 | $64.73 | $56.69 | 1,105,011 |
| 2020-02-28 | $62.37 | $63.65 | $61.63 | $63.26 | $55.40 | 921,252 |
| 2020-02-27 | $67.47 | $67.59 | $65.47 | $65.47 | $57.34 | 732,013 |
| 2020-02-26 | $66.70 | $67.72 | $66.64 | $66.75 | $58.46 | 495,466 |
| 2020-02-25 | $67.31 | $67.37 | $66.23 | $66.26 | $58.03 | 435,347 |
| 2020-02-24 | $67.36 | $67.58 | $67.05 | $67.10 | $58.77 | 573,399 |
| 2020-02-21 | $68.89 | $69.08 | $68.58 | $68.75 | $60.21 | 264,807 |
| 2020-02-20 | $68.13 | $68.37 | $67.88 | $68.33 | $59.84 | 310,644 |
| 2020-02-19 | $69.04 | $69.06 | $68.38 | $68.38 | $59.89 | 908,598 |
| 2020-02-18 | $68.36 | $68.62 | $68.17 | $68.33 | $59.84 | 959,655 |
| 2020-02-14 | $67.15 | $67.69 | $67.08 | $67.38 | $59.01 | 646,613 |
| 2020-02-13 | $66.27 | $66.65 | $66.05 | $66.56 | $58.29 | 526,506 |
| 2020-02-12 | $66.38 | $66.76 | $66.11 | $66.60 | $58.33 | 423,837 |
| 2020-02-11 | $66.87 | $66.93 | $66.42 | $66.48 | $58.22 | 284,500 |
| 2020-02-10 | $66.39 | $66.45 | $66.01 | $66.30 | $58.07 | 257,770 |
| 2020-02-07 | $66.45 | $66.49 | $65.90 | $65.96 | $57.77 | 351,639 |
| 2020-02-06 | $66.50 | $66.60 | $66.28 | $66.30 | $58.07 | 448,971 |
| 2020-02-05 | $65.73 | $66.32 | $65.65 | $66.06 | $57.86 | 557,907 |
| 2020-02-04 | $65.33 | $65.91 | $65.14 | $65.55 | $57.41 | 365,976 |
| 2020-02-03 | $65.72 | $65.84 | $65.48 | $65.71 | $57.55 | 463,428 |
| 2020-01-31 | $66.37 | $66.50 | $65.99 | $66.28 | $58.05 | 365,807 |
| 2020-01-30 | $66.47 | $66.79 | $66.18 | $66.70 | $58.42 | 460,292 |
| 2020-01-29 | $66.15 | $66.37 | $66.08 | $66.30 | $58.07 | 945,048 |
| 2020-01-28 | $65.51 | $66.16 | $65.46 | $66.06 | $57.86 | 546,227 |
| 2020-01-27 | $66.18 | $66.33 | $65.36 | $65.46 | $57.33 | 561,502 |
| 2020-01-24 | $66.30 | $66.46 | $66.07 | $66.29 | $58.06 | 654,624 |
| 2020-01-23 | $64.93 | $65.41 | $64.69 | $65.33 | $57.22 | 925,953 |
| 2020-01-22 | $65.03 | $65.33 | $64.88 | $64.98 | $56.91 | 637,368 |
| 2020-01-21 | $64.10 | $64.41 | $63.90 | $64.29 | $56.31 | 759,769 |
| 2020-01-17 | $63.26 | $63.64 | $63.19 | $63.54 | $55.65 | 741,333 |
| 2020-01-16 | $62.73 | $62.74 | $62.47 | $62.60 | $54.83 | 525,542 |
| 2020-01-15 | $61.81 | $62.37 | $61.78 | $62.32 | $54.58 | 1,158,504 |
| 2020-01-14 | $61.26 | $61.41 | $60.90 | $61.20 | $53.60 | 496,276 |
| 2020-01-13 | $61.14 | $61.25 | $60.94 | $61.11 | $53.52 | 460,318 |
| 2020-01-10 | $60.94 | $61.24 | $60.94 | $61.05 | $53.47 | 513,514 |
| 2020-01-09 | $61.10 | $61.27 | $61.04 | $61.20 | $53.60 | 789,416 |
| 2020-01-08 | $61.42 | $61.78 | $61.37 | $61.62 | $53.97 | 348,328 |
| 2020-01-07 | $62.27 | $62.27 | $61.70 | $61.90 | $54.21 | 591,679 |
| 2020-01-06 | $62.20 | $62.42 | $62.10 | $62.17 | $54.45 | 456,620 |
| 2020-01-03 | $61.98 | $62.42 | $61.98 | $62.20 | $54.48 | 296,281 |
| 2020-01-02 | $62.70 | $62.95 | $62.13 | $62.34 | $54.60 | 452,270 |
| 2019-12-31 | $62.52 | $62.74 | $62.39 | $62.67 | $54.89 | 178,101 |
| 2019-12-30 | $62.82 | $62.85 | $62.52 | $62.65 | $54.87 | 274,101 |
| 2019-12-27 | $62.83 | $62.98 | $62.74 | $62.92 | $55.11 | 271,865 |
| 2019-12-26 | $62.46 | $62.71 | $62.39 | $62.64 | $54.86 | 152,764 |
| 2019-12-24 | $62.28 | $62.54 | $62.00 | $62.43 | $54.68 | 130,897 |
| 2019-12-23 | $62.57 | $62.77 | $62.24 | $62.46 | $54.70 | 322,234 |
| 2019-12-20 | $62.43 | $62.94 | $62.40 | $62.65 | $54.87 | 1,471,113 |
| 2019-12-19 | $62.29 | $62.45 | $62.08 | $62.27 | $54.54 | 2,354,541 |
| 2019-12-18 | $62.44 | $62.64 | $62.06 | $62.46 | $54.70 | 1,237,012 |
| 2019-12-17 | $62.36 | $62.68 | $62.19 | $62.64 | $54.86 | 879,939 |
| 2019-12-16 | $61.87 | $62.58 | $61.87 | $62.52 | $54.76 | 749,606 |
| 2019-12-13 | $62.45 | $62.46 | $61.30 | $61.88 | $54.20 | 2,878,928 |
| 2019-12-12 | $58.36 | $58.50 | $57.81 | $58.21 | $50.98 | 756,344 |
| 2019-12-11 | $58.67 | $59.23 | $58.62 | $59.19 | $51.84 | 575,899 |
| 2019-12-10 | $58.47 | $58.60 | $58.34 | $58.43 | $51.17 | 379,928 |
| 2019-12-09 | $58.55 | $58.61 | $58.38 | $58.47 | $51.21 | 555,876 |
| 2019-12-06 | $58.20 | $58.50 | $58.14 | $58.39 | $51.14 | 528,009 |
| 2019-12-05 | $57.91 | $58.07 | $57.79 | $58.05 | $50.84 | 1,021,594 |
| 2019-12-04 | $57.29 | $57.58 | $57.29 | $57.53 | $50.39 | 849,900 |
| 2019-12-03 | $56.77 | $57.13 | $56.71 | $57.00 | $49.92 | 365,237 |
| 2019-12-02 | $57.29 | $57.39 | $56.72 | $56.87 | $49.81 | 486,688 |
| 2019-11-29 | $57.65 | $57.79 | $57.36 | $57.46 | $50.32 | 232,456 |
| 2019-11-27 | $58.23 | $58.45 | $58.11 | $58.30 | $51.06 | 574,506 |
| 2019-11-26 | $58.70 | $58.74 | $58.26 | $58.63 | $50.43 | 659,666 |
| 2019-11-25 | $58.51 | $58.98 | $58.31 | $58.94 | $50.69 | 987,156 |
| 2019-11-22 | $57.67 | $57.87 | $57.34 | $57.80 | $49.71 | 367,607 |
| 2019-11-21 | $57.37 | $57.44 | $56.78 | $57.42 | $49.39 | 411,778 |
| 2019-11-20 | $57.63 | $57.87 | $57.36 | $57.50 | $49.45 | 309,008 |
| 2019-11-19 | $58.44 | $58.51 | $57.89 | $58.19 | $50.05 | 360,032 |
| 2019-11-18 | $59.01 | $59.25 | $58.39 | $58.43 | $50.25 | 466,240 |
| 2019-11-15 | $57.38 | $57.87 | $57.36 | $57.74 | $49.66 | 551,076 |
| 2019-11-14 | $57.84 | $58.03 | $57.32 | $57.41 | $49.38 | 595,214 |
| 2019-11-13 | $56.83 | $57.22 | $56.70 | $56.99 | $49.02 | 687,049 |
| 2019-11-12 | $57.01 | $57.12 | $56.61 | $56.72 | $48.78 | 1,126,237 |
| 2019-11-11 | $57.01 | $57.12 | $56.75 | $56.77 | $48.83 | 278,333 |
| 2019-11-08 | $57.09 | $57.20 | $56.75 | $56.96 | $48.99 | 370,799 |
| 2019-11-07 | $57.26 | $57.27 | $56.64 | $56.89 | $48.93 | 647,843 |
| 2019-11-06 | $57.80 | $57.82 | $57.41 | $57.45 | $49.41 | 633,104 |
| 2019-11-05 | $57.41 | $57.64 | $57.12 | $57.27 | $49.26 | 311,647 |
| 2019-11-04 | $58.31 | $58.32 | $57.51 | $57.58 | $49.52 | 486,936 |
| 2019-11-01 | $58.44 | $58.53 | $58.00 | $58.12 | $49.99 | 346,191 |
| 2019-10-31 | $58.38 | $58.49 | $58.15 | $58.37 | $50.20 | 402,584 |
| 2019-10-30 | $57.54 | $58.05 | $57.48 | $57.75 | $49.67 | 349,294 |
| 2019-10-29 | $56.51 | $57.58 | $56.50 | $57.42 | $49.39 | 432,541 |
| 2019-10-28 | $57.75 | $58.04 | $57.61 | $57.65 | $49.58 | 362,538 |
| 2019-10-25 | $57.82 | $57.97 | $57.37 | $57.89 | $49.79 | 614,212 |
| 2019-10-24 | $59.33 | $59.40 | $58.65 | $59.05 | $50.79 | 1,077,435 |
| 2019-10-23 | $59.04 | $59.50 | $59.04 | $59.47 | $51.15 | 809,515 |
| 2019-10-22 | $58.68 | $58.95 | $58.38 | $58.46 | $50.28 | 683,967 |
| 2019-10-21 | $58.58 | $58.65 | $57.83 | $58.02 | $49.90 | 589,890 |
| 2019-10-18 | $57.76 | $58.29 | $57.66 | $58.21 | $50.07 | 690,505 |
| 2019-10-17 | $57.80 | $57.85 | $57.48 | $57.76 | $49.68 | 1,479,398 |
| 2019-10-16 | $57.24 | $57.39 | $56.75 | $57.06 | $49.08 | 1,554,673 |
| 2019-10-15 | $56.17 | $56.97 | $56.10 | $56.78 | $48.84 | 1,070,196 |
| 2019-10-14 | $55.55 | $55.89 | $55.25 | $55.34 | $47.60 | 590,146 |
| 2019-10-11 | $56.00 | $56.48 | $55.72 | $55.78 | $47.98 | 1,162,979 |
| 2019-10-10 | $53.39 | $53.92 | $53.27 | $53.84 | $46.31 | 529,147 |
| 2019-10-09 | $53.67 | $53.90 | $53.53 | $53.60 | $46.10 | 1,232,935 |
| 2019-10-08 | $53.96 | $54.14 | $53.67 | $53.88 | $46.34 | 923,053 |
| 2019-10-07 | $54.12 | $54.24 | $53.85 | $54.13 | $46.56 | 861,928 |
| 2019-10-04 | $53.24 | $53.81 | $53.23 | $53.76 | $46.24 | 329,477 |
| 2019-10-03 | $52.93 | $53.33 | $52.87 | $52.95 | $45.54 | 289,854 |
| 2019-10-02 | $53.19 | $53.41 | $52.89 | $52.91 | $45.51 | 583,822 |
| 2019-10-01 | $53.65 | $54.18 | $53.48 | $54.05 | $46.49 | 288,546 |
| 2019-09-30 | $54.39 | $54.52 | $54.05 | $54.13 | $46.56 | 649,045 |
| 2019-09-27 | $54.53 | $54.55 | $53.84 | $54.02 | $46.46 | 949,217 |
| 2019-09-26 | $54.44 | $54.89 | $54.39 | $54.62 | $46.98 | 510,148 |
| 2019-09-25 | $53.49 | $53.55 | $53.00 | $53.17 | $45.73 | 406,611 |
| 2019-09-24 | $53.67 | $54.10 | $53.60 | $53.94 | $46.39 | 555,856 |
| 2019-09-23 | $53.39 | $53.60 | $53.27 | $53.43 | $45.95 | 390,886 |
| 2019-09-20 | $53.30 | $53.38 | $53.04 | $53.16 | $45.72 | 481,863 |
| 2019-09-19 | $52.96 | $53.23 | $52.92 | $53.23 | $45.78 | 416,900 |
| 2019-09-18 | $52.91 | $53.00 | $52.43 | $52.61 | $45.25 | 527,636 |
| 2019-09-17 | $51.99 | $52.58 | $51.98 | $52.40 | $45.07 | 649,910 |
| 2019-09-16 | $52.28 | $52.28 | $51.67 | $51.73 | $44.49 | 493,006 |
| 2019-09-13 | $51.92 | $51.92 | $51.38 | $51.44 | $44.24 | 362,975 |
| 2019-09-12 | $51.07 | $51.38 | $51.03 | $51.29 | $44.11 | 398,767 |
| 2019-09-11 | $50.50 | $51.09 | $50.48 | $51.06 | $43.92 | 456,979 |
| 2019-09-10 | $50.30 | $50.71 | $50.26 | $50.55 | $43.48 | 491,482 |
| 2019-09-09 | $51.18 | $51.19 | $50.54 | $50.54 | $43.47 | 559,888 |
| 2019-09-06 | $51.68 | $51.95 | $51.58 | $51.70 | $44.47 | 485,713 |
| 2019-09-05 | $52.45 | $52.45 | $51.81 | $52.08 | $44.79 | 605,813 |
| 2019-09-04 | $52.74 | $53.01 | $52.70 | $52.95 | $45.54 | 372,637 |
| 2019-09-03 | $51.84 | $53.03 | $51.82 | $52.93 | $45.52 | 612,156 |
| 2019-08-30 | $52.56 | $52.65 | $52.01 | $52.31 | $44.99 | 400,027 |
| 2019-08-29 | $52.28 | $52.32 | $51.92 | $52.09 | $44.80 | 371,655 |
| 2019-08-28 | $52.02 | $52.29 | $51.79 | $51.87 | $44.61 | 509,729 |
| 2019-08-27 | $52.56 | $52.74 | $52.28 | $52.30 | $44.98 | 498,931 |
| 2019-08-26 | $51.99 | $52.06 | $51.62 | $52.02 | $44.74 | 249,477 |
| 2019-08-23 | $52.65 | $52.65 | $51.83 | $51.91 | $44.65 | 482,574 |
| 2019-08-22 | $51.95 | $52.11 | $51.69 | $52.04 | $44.76 | 322,200 |
| 2019-08-21 | $51.86 | $52.00 | $51.77 | $51.91 | $44.65 | 265,261 |
| 2019-08-20 | $51.88 | $51.97 | $51.54 | $51.58 | $44.36 | 344,168 |
| 2019-08-19 | $52.34 | $52.66 | $51.37 | $52.50 | $45.15 | 481,622 |
| 2019-08-16 | $52.20 | $52.33 | $52.10 | $52.26 | $44.95 | 468,152 |
| 2019-08-15 | $51.55 | $51.72 | $51.37 | $51.61 | $44.39 | 638,159 |
| 2019-08-14 | $50.66 | $50.91 | $50.36 | $50.38 | $43.33 | 622,839 |
| 2019-08-13 | $51.03 | $51.07 | $50.53 | $50.94 | $43.81 | 628,333 |
| 2019-08-12 | $51.01 | $51.22 | $50.91 | $51.10 | $43.95 | 395,110 |
| 2019-08-09 | $51.43 | $51.58 | $51.01 | $51.04 | $43.90 | 583,446 |
| 2019-08-08 | $50.91 | $51.53 | $50.88 | $51.40 | $44.21 | 353,005 |
| 2019-08-07 | $50.91 | $51.55 | $50.75 | $51.39 | $44.20 | 370,147 |
| 2019-08-06 | $50.80 | $50.89 | $50.37 | $50.76 | $43.66 | 451,915 |
| 2019-08-05 | $51.30 | $51.48 | $50.53 | $50.66 | $43.57 | 445,491 |
| 2019-08-02 | $52.48 | $52.50 | $51.81 | $51.90 | $44.64 | 452,093 |
| 2019-08-01 | $51.20 | $52.22 | $51.19 | $51.99 | $44.72 | 517,106 |
| 2019-07-31 | $51.40 | $51.90 | $51.22 | $51.44 | $44.24 | 440,938 |
| 2019-07-30 | $52.03 | $52.20 | $51.60 | $51.69 | $44.46 | 372,906 |
| 2019-07-29 | $52.57 | $52.70 | $52.23 | $52.43 | $45.09 | 281,002 |
| 2019-07-26 | $52.35 | $52.55 | $52.21 | $52.28 | $44.96 | 274,249 |
| 2019-07-25 | $52.26 | $52.55 | $52.17 | $52.38 | $45.05 | 361,580 |
| 2019-07-24 | $52.74 | $52.75 | $52.42 | $52.61 | $45.25 | 371,933 |
| 2019-07-23 | $52.63 | $52.65 | $52.24 | $52.24 | $44.93 | 455,844 |
| 2019-07-22 | $52.17 | $52.19 | $51.83 | $51.91 | $44.65 | 316,064 |
| 2019-07-19 | $52.28 | $52.31 | $51.85 | $51.88 | $44.62 | 377,036 |
| 2019-07-18 | $51.89 | $52.37 | $51.68 | $52.32 | $45.00 | 484,045 |
| 2019-07-17 | $51.69 | $51.86 | $51.52 | $51.53 | $44.32 | 378,011 |
| 2019-07-16 | $51.78 | $51.80 | $51.50 | $51.66 | $44.43 | 517,231 |
| 2019-07-15 | $52.46 | $52.83 | $52.42 | $52.54 | $45.19 | 369,217 |
| 2019-07-12 | $52.37 | $52.77 | $52.24 | $52.65 | $45.28 | 393,301 |
| 2019-07-11 | $53.28 | $53.33 | $52.18 | $52.85 | $45.46 | 706,241 |
| 2019-07-10 | $53.18 | $53.64 | $53.03 | $53.53 | $46.04 | 489,738 |
| 2019-07-09 | $53.20 | $53.51 | $53.20 | $53.49 | $46.01 | 445,811 |
| 2019-07-08 | $53.20 | $53.48 | $53.13 | $53.45 | $45.97 | 461,009 |
| 2019-07-05 | $53.43 | $53.93 | $53.01 | $53.88 | $46.34 | 471,681 |
| 2019-07-03 | $54.75 | $54.80 | $54.29 | $54.33 | $46.73 | 283,815 |
| 2019-07-02 | $54.00 | $54.46 | $53.93 | $54.38 | $46.77 | 616,240 |
| 2019-07-01 | $52.88 | $53.15 | $52.62 | $53.12 | $45.69 | 447,009 |
| 2019-06-28 | $53.03 | $53.25 | $52.95 | $53.18 | $45.74 | 339,194 |
| 2019-06-27 | $52.73 | $52.89 | $52.57 | $52.75 | $45.37 | 385,277 |
| 2019-06-26 | $53.06 | $53.09 | $52.56 | $52.60 | $45.24 | 502,601 |
| 2019-06-25 | $53.58 | $53.62 | $53.16 | $53.21 | $45.76 | 572,464 |
| 2019-06-24 | $54.06 | $54.19 | $53.81 | $53.87 | $46.33 | 988,625 |
| 2019-06-21 | $53.80 | $54.06 | $53.58 | $54.04 | $46.48 | 399,897 |
| 2019-06-20 | $53.37 | $53.76 | $53.33 | $53.72 | $46.20 | 377,413 |
| 2019-06-19 | $52.52 | $53.12 | $52.50 | $53.00 | $45.58 | 395,202 |
| 2019-06-18 | $53.17 | $53.24 | $52.65 | $52.99 | $45.58 | 656,843 |
| 2019-06-17 | $52.27 | $52.38 | $52.09 | $52.18 | $44.88 | 373,133 |
| 2019-06-14 | $52.36 | $52.83 | $52.32 | $52.56 | $45.21 | 410,143 |
| 2019-06-13 | $51.96 | $52.12 | $51.77 | $51.96 | $44.69 | 378,203 |
| 2019-06-12 | $52.17 | $52.44 | $52.08 | $52.13 | $44.84 | 396,201 |
| 2019-06-11 | $51.69 | $51.91 | $51.66 | $51.76 | $44.52 | 420,466 |
| 2019-06-10 | $51.64 | $51.82 | $51.48 | $51.65 | $44.42 | 602,932 |
| 2019-06-07 | $52.77 | $52.99 | $51.81 | $51.83 | $44.58 | 740,862 |
| 2019-06-06 | $51.45 | $51.83 | $51.41 | $51.52 | $44.31 | 1,279,306 |
| 2019-06-05 | $50.40 | $50.97 | $50.33 | $50.76 | $43.66 | 492,058 |
| 2019-06-04 | $50.19 | $50.22 | $49.65 | $50.10 | $43.09 | 585,979 |
| 2019-06-03 | $50.43 | $50.64 | $50.19 | $50.60 | $43.52 | 517,218 |
| 2019-05-31 | $49.59 | $50.30 | $49.59 | $50.28 | $43.24 | 779,696 |
| 2019-05-30 | $49.24 | $49.30 | $48.84 | $48.95 | $42.10 | 681,117 |
| 2019-05-29 | $51.79 | $51.82 | $51.03 | $51.09 | $42.20 | 637,806 |
| 2019-05-28 | $51.58 | $51.77 | $51.24 | $51.30 | $42.37 | 495,789 |
| 2019-05-24 | $51.60 | $51.94 | $51.52 | $51.79 | $42.77 | 472,534 |
| 2019-05-23 | $51.00 | $51.32 | $50.88 | $51.26 | $42.34 | 897,496 |
| 2019-05-22 | $51.05 | $51.72 | $51.02 | $51.50 | $42.53 | 564,531 |
| 2019-05-21 | $51.76 | $52.23 | $51.66 | $52.16 | $43.08 | 687,145 |
| 2019-05-20 | $52.09 | $52.30 | $51.79 | $51.86 | $42.83 | 333,843 |
| 2019-05-17 | $51.90 | $52.33 | $51.90 | $52.22 | $43.13 | 648,266 |
| 2019-05-16 | $52.28 | $52.44 | $51.61 | $51.84 | $42.81 | 828,343 |
| 2019-05-15 | $54.25 | $54.50 | $54.07 | $54.14 | $44.71 | 535,605 |
| 2019-05-14 | $55.07 | $55.16 | $54.38 | $54.47 | $44.99 | 667,558 |
| 2019-05-13 | $54.77 | $55.28 | $54.76 | $55.27 | $45.65 | 443,032 |
| 2019-05-10 | $54.39 | $54.99 | $54.28 | $54.98 | $45.41 | 421,293 |
| 2019-05-09 | $53.82 | $54.04 | $53.61 | $53.93 | $44.54 | 327,526 |
| 2019-05-08 | $53.85 | $53.88 | $53.57 | $53.59 | $44.26 | 403,764 |
| 2019-05-07 | $54.33 | $54.57 | $54.11 | $54.32 | $44.86 | 383,653 |
| 2019-05-06 | $53.81 | $54.32 | $53.71 | $54.18 | $44.75 | 243,375 |
| 2019-05-03 | $53.99 | $54.57 | $53.98 | $54.43 | $44.95 | 280,873 |
| 2019-05-02 | $53.93 | $54.02 | $53.64 | $53.71 | $44.36 | 326,434 |
| 2019-05-01 | $54.07 | $54.45 | $53.90 | $53.92 | $44.53 | 443,757 |
| 2019-04-30 | $54.22 | $54.75 | $54.15 | $54.72 | $45.19 | 449,386 |
| 2019-04-29 | $54.10 | $54.12 | $53.78 | $53.90 | $44.52 | 347,171 |
| 2019-04-26 | $54.05 | $54.25 | $53.82 | $53.85 | $44.47 | 299,924 |
| 2019-04-25 | $53.43 | $53.90 | $53.38 | $53.68 | $44.33 | 318,439 |
| 2019-04-24 | $53.22 | $53.83 | $53.19 | $53.52 | $44.20 | 382,614 |
| 2019-04-23 | $53.16 | $53.27 | $52.97 | $53.08 | $43.84 | 341,901 |
| 2019-04-22 | $53.28 | $53.41 | $53.06 | $53.15 | $43.90 | 446,574 |
| 2019-04-18 | $53.23 | $53.42 | $53.14 | $53.19 | $43.93 | 301,454 |
| 2019-04-17 | $53.28 | $53.52 | $53.15 | $53.35 | $44.06 | 614,443 |
| 2019-04-16 | $53.83 | $53.84 | $53.24 | $53.27 | $44.00 | 320,528 |
| 2019-04-15 | $53.84 | $53.93 | $53.66 | $53.81 | $44.44 | 281,745 |
| 2019-04-12 | $53.63 | $53.80 | $53.46 | $53.78 | $44.42 | 551,940 |
| 2019-04-11 | $54.07 | $54.20 | $53.82 | $53.95 | $44.56 | 466,247 |
| 2019-04-10 | $54.50 | $54.77 | $54.44 | $54.45 | $44.97 | 754,830 |
| 2019-04-09 | $54.23 | $54.38 | $54.14 | $54.18 | $44.75 | 526,038 |
| 2019-04-08 | $54.68 | $54.77 | $54.35 | $54.45 | $44.97 | 931,341 |
| 2019-04-05 | $54.21 | $54.67 | $54.15 | $54.55 | $45.05 | 1,445,842 |
| 2019-04-04 | $55.32 | $55.39 | $54.85 | $55.17 | $45.56 | 1,171,918 |
| 2019-04-03 | $55.38 | $55.69 | $55.10 | $55.43 | $45.78 | 905,543 |
| 2019-04-02 | $54.98 | $55.58 | $54.87 | $55.40 | $45.75 | 1,822,444 |
| 2019-04-01 | $55.51 | $55.69 | $55.07 | $55.40 | $45.75 | 882,810 |
| 2019-03-29 | $56.25 | $56.28 | $55.49 | $55.84 | $46.12 | 883,235 |
| 2019-03-28 | $56.06 | $56.56 | $55.82 | $56.20 | $46.42 | 795,194 |
| 2019-03-27 | $58.25 | $58.74 | $58.09 | $58.58 | $48.38 | 567,232 |
| 2019-03-26 | $58.62 | $59.01 | $58.48 | $58.93 | $48.67 | 613,111 |
| 2019-03-25 | $58.10 | $58.27 | $57.93 | $58.18 | $48.05 | 370,843 |
| 2019-03-22 | $58.18 | $58.53 | $58.18 | $58.20 | $48.07 | 594,117 |
| 2019-03-21 | $58.36 | $58.57 | $57.68 | $58.13 | $48.01 | 464,926 |
| 2019-03-20 | $58.27 | $58.88 | $58.18 | $58.46 | $48.28 | 334,836 |
| 2019-03-19 | $58.98 | $59.00 | $58.21 | $58.40 | $48.23 | 403,759 |
| 2019-03-18 | $58.48 | $58.63 | $58.30 | $58.62 | $48.41 | 304,891 |
| 2019-03-15 | $57.99 | $58.38 | $57.91 | $58.28 | $48.13 | 332,179 |
| 2019-03-14 | $57.95 | $58.10 | $57.75 | $57.87 | $47.79 | 307,268 |
| 2019-03-13 | $57.89 | $58.00 | $57.71 | $57.98 | $47.89 | 295,371 |
| 2019-03-12 | $57.59 | $57.93 | $57.57 | $57.70 | $47.65 | 343,373 |
| 2019-03-11 | $57.10 | $57.53 | $57.09 | $57.35 | $47.37 | 423,931 |
| 2019-03-08 | $57.05 | $57.23 | $56.92 | $57.22 | $47.26 | 367,107 |
| 2019-03-07 | $56.57 | $57.00 | $56.39 | $56.72 | $46.85 | 564,520 |
| 2019-03-06 | $55.77 | $56.03 | $55.62 | $55.83 | $46.11 | 624,738 |
| 2019-03-05 | $55.85 | $56.15 | $55.82 | $56.10 | $46.33 | 723,742 |
| 2019-03-04 | $56.13 | $56.33 | $55.84 | $56.31 | $46.51 | 398,348 |
| 2019-03-01 | $56.28 | $56.54 | $56.17 | $56.48 | $46.65 | 448,822 |
| 2019-02-28 | $56.29 | $56.76 | $56.23 | $56.50 | $46.66 | 426,622 |
| 2019-02-27 | $56.96 | $57.01 | $56.70 | $56.75 | $46.87 | 681,460 |
| 2019-02-26 | $56.61 | $57.03 | $56.38 | $56.92 | $47.01 | 556,413 |
| 2019-02-25 | $56.11 | $56.16 | $55.85 | $56.06 | $46.30 | 346,030 |
| 2019-02-22 | $55.86 | $56.38 | $55.75 | $56.21 | $46.42 | 460,562 |
| 2019-02-21 | $55.20 | $55.98 | $55.15 | $55.94 | $46.20 | 339,111 |
| 2019-02-20 | $55.13 | $55.64 | $55.09 | $55.54 | $45.87 | 410,772 |
| 2019-02-19 | $54.91 | $55.21 | $54.75 | $55.12 | $45.52 | 547,084 |
| 2019-02-15 | $54.02 | $54.36 | $53.98 | $54.31 | $44.85 | 446,082 |
| 2019-02-14 | $54.45 | $54.68 | $54.26 | $54.36 | $44.90 | 527,673 |
| 2019-02-13 | $54.40 | $54.51 | $54.26 | $54.40 | $44.93 | 343,692 |
| 2019-02-12 | $54.54 | $54.69 | $54.23 | $54.50 | $45.01 | 531,159 |
| 2019-02-11 | $54.40 | $54.61 | $54.32 | $54.52 | $45.03 | 605,428 |
| 2019-02-08 | $54.55 | $54.82 | $54.47 | $54.78 | $45.24 | 495,667 |
| 2019-02-07 | $55.07 | $55.09 | $54.82 | $55.02 | $45.44 | 703,316 |
| 2019-02-06 | $54.63 | $54.95 | $54.57 | $54.69 | $45.17 | 485,451 |
| 2019-02-05 | $54.44 | $55.02 | $54.42 | $54.95 | $45.38 | 597,640 |
| 2019-02-04 | $54.10 | $54.67 | $53.97 | $54.61 | $45.10 | 659,450 |
| 2019-02-01 | $54.29 | $54.83 | $54.29 | $54.78 | $45.24 | 790,325 |
| 2019-01-31 | $54.16 | $54.56 | $53.93 | $54.49 | $45.00 | 570,423 |
| 2019-01-30 | $53.92 | $54.12 | $53.54 | $53.98 | $44.58 | 593,627 |
| 2019-01-29 | $53.21 | $53.42 | $52.97 | $53.32 | $44.04 | 766,109 |
| 2019-01-28 | $51.94 | $52.43 | $51.85 | $52.40 | $43.28 | 643,621 |
| 2019-01-25 | $52.10 | $52.53 | $52.07 | $52.26 | $43.16 | 577,347 |
| 2019-01-24 | $52.19 | $52.99 | $51.96 | $52.95 | $43.73 | 639,605 |
| 2019-01-23 | $52.37 | $52.54 | $52.28 | $52.44 | $43.31 | 574,163 |
| 2019-01-22 | $51.51 | $51.93 | $51.42 | $51.86 | $42.83 | 871,815 |
| 2019-01-18 | $52.08 | $52.16 | $51.72 | $52.00 | $42.95 | 623,114 |
| 2019-01-17 | $51.12 | $51.72 | $51.12 | $51.44 | $42.48 | 654,385 |
| 2019-01-16 | $51.25 | $51.59 | $51.24 | $51.53 | $42.56 | 610,125 |
| 2019-01-15 | $50.78 | $51.26 | $50.73 | $51.18 | $42.27 | 757,501 |
| 2019-01-14 | $51.10 | $51.12 | $50.19 | $50.51 | $41.72 | 1,412,285 |
| 2019-01-11 | $51.45 | $51.72 | $51.17 | $51.51 | $42.54 | 832,115 |
| 2019-01-10 | $51.02 | $51.31 | $50.85 | $51.30 | $42.37 | 680,003 |
| 2019-01-09 | $50.02 | $50.62 | $50.00 | $50.56 | $41.76 | 853,246 |
| 2019-01-08 | $49.72 | $50.32 | $49.61 | $50.30 | $41.54 | 776,920 |
| 2019-01-07 | $49.63 | $49.93 | $49.50 | $49.77 | $41.11 | 820,079 |
| 2019-01-04 | $49.15 | $49.79 | $49.09 | $49.78 | $41.11 | 670,231 |
| 2019-01-03 | $48.90 | $49.30 | $48.72 | $48.99 | $40.46 | 1,022,302 |
| 2019-01-02 | $48.28 | $48.85 | $47.96 | $48.75 | $40.26 | 1,329,790 |
| 2018-12-31 | $48.60 | $48.63 | $47.69 | $47.98 | $39.63 | 1,375,936 |
| 2018-12-28 | $48.80 | $48.91 | $48.15 | $48.47 | $40.03 | 1,315,784 |
| 2018-12-27 | $47.78 | $48.01 | $46.99 | $47.89 | $39.55 | 1,569,297 |
| 2018-12-26 | $47.65 | $48.18 | $46.92 | $48.13 | $39.75 | 1,262,220 |
| 2018-12-24 | $49.06 | $49.15 | $47.43 | $47.83 | $39.50 | 656,652 |
| 2018-12-21 | $49.45 | $49.89 | $48.74 | $48.77 | $40.28 | 1,438,403 |
| 2018-12-20 | $50.16 | $50.39 | $49.28 | $49.76 | $41.10 | 2,079,945 |
| 2018-12-19 | $48.76 | $49.21 | $48.17 | $48.32 | $39.91 | 1,669,796 |
| 2018-12-18 | $49.26 | $49.54 | $46.36 | $46.72 | $38.59 | 3,001,081 |
| 2018-12-17 | $53.25 | $53.29 | $51.64 | $51.80 | $42.78 | 1,263,188 |
| 2018-12-14 | $53.21 | $53.24 | $52.63 | $52.78 | $43.59 | 936,165 |
| 2018-12-13 | $53.75 | $53.98 | $53.33 | $53.52 | $44.20 | 1,070,972 |
| 2018-12-12 | $53.14 | $53.43 | $53.00 | $53.22 | $43.95 | 851,061 |
| 2018-12-11 | $52.38 | $52.38 | $51.92 | $52.03 | $42.97 | 1,140,002 |
| 2018-12-10 | $52.20 | $52.27 | $51.11 | $51.64 | $42.65 | 943,197 |
| 2018-12-07 | $53.12 | $53.27 | $52.88 | $53.06 | $43.82 | 739,945 |
| 2018-12-06 | $53.09 | $53.09 | $52.34 | $52.95 | $43.73 | 851,176 |
| 2018-12-04 | $53.16 | $53.28 | $52.76 | $52.99 | $43.76 | 924,892 |
| 2018-12-03 | $52.98 | $53.27 | $52.90 | $53.09 | $43.85 | 713,368 |
| 2018-11-30 | $53.36 | $53.47 | $53.06 | $53.45 | $44.14 | 574,559 |
| 2018-11-29 | $53.43 | $53.62 | $53.19 | $53.24 | $43.97 | 561,302 |
| 2018-11-28 | $53.87 | $53.96 | $53.47 | $53.59 | $44.26 | 564,339 |
| 2018-11-27 | $53.55 | $53.88 | $53.50 | $53.70 | $44.35 | 591,592 |
| 2018-11-26 | $53.40 | $53.49 | $53.09 | $53.42 | $44.12 | 728,030 |
| 2018-11-23 | $52.46 | $52.73 | $52.31 | $52.61 | $43.45 | 480,880 |
| 2018-11-21 | $54.12 | $54.15 | $53.24 | $53.34 | $44.05 | 1,073,174 |
| 2018-11-20 | $54.50 | $54.56 | $54.07 | $54.32 | $43.99 | 1,374,636 |
| 2018-11-19 | $53.22 | $53.63 | $53.10 | $53.58 | $43.39 | 959,455 |
| 2018-11-16 | $53.12 | $53.27 | $52.85 | $53.13 | $43.02 | 707,211 |
| 2018-11-15 | $53.86 | $54.05 | $53.48 | $53.64 | $43.44 | 1,267,143 |
| 2018-11-14 | $56.37 | $56.38 | $55.74 | $55.80 | $45.19 | 1,125,650 |
| 2018-11-13 | $55.75 | $55.87 | $55.37 | $55.64 | $45.06 | 710,519 |
| 2018-11-12 | $55.58 | $56.02 | $55.52 | $55.68 | $45.09 | 658,175 |
| 2018-11-09 | $55.83 | $56.14 | $55.21 | $55.42 | $44.88 | 735,310 |
| 2018-11-08 | $55.86 | $55.94 | $55.24 | $55.35 | $44.82 | 407,256 |
| 2018-11-07 | $55.54 | $55.67 | $55.22 | $55.65 | $45.06 | 460,983 |
| 2018-11-06 | $54.93 | $55.26 | $54.73 | $55.21 | $44.71 | 533,747 |
| 2018-11-05 | $54.45 | $55.01 | $54.43 | $54.76 | $44.34 | 590,013 |
| 2018-11-02 | $53.96 | $54.14 | $53.72 | $53.89 | $43.64 | 703,503 |
| 2018-11-01 | $54.67 | $54.73 | $53.92 | $54.47 | $44.11 | 680,716 |
| 2018-10-31 | $53.76 | $53.84 | $53.32 | $53.50 | $43.32 | 821,314 |
| 2018-10-30 | $54.68 | $54.92 | $54.34 | $54.81 | $44.38 | 764,517 |
| 2018-10-29 | $54.31 | $54.74 | $54.19 | $54.39 | $44.04 | 707,833 |
| 2018-10-26 | $54.25 | $54.50 | $53.49 | $53.89 | $43.64 | 641,442 |
| 2018-10-25 | $54.50 | $54.60 | $54.13 | $54.33 | $44.00 | 623,456 |
| 2018-10-24 | $54.39 | $55.03 | $54.39 | $54.71 | $44.30 | 651,486 |
| 2018-10-23 | $55.24 | $55.37 | $54.37 | $54.72 | $44.31 | 797,693 |
| 2018-10-22 | $54.54 | $54.84 | $54.29 | $54.40 | $44.05 | 499,111 |
| 2018-10-19 | $54.61 | $54.87 | $54.44 | $54.72 | $44.31 | 647,338 |
| 2018-10-18 | $54.08 | $54.38 | $53.72 | $53.85 | $43.61 | 468,968 |
| 2018-10-17 | $53.95 | $54.25 | $53.74 | $54.20 | $43.89 | 424,070 |
| 2018-10-16 | $54.25 | $54.59 | $54.11 | $54.24 | $43.92 | 597,480 |
| 2018-10-15 | $52.23 | $53.61 | $52.23 | $53.36 | $43.21 | 1,373,056 |
| 2018-10-12 | $52.81 | $52.87 | $52.24 | $52.51 | $42.52 | 686,409 |
| 2018-10-11 | $53.91 | $54.02 | $52.59 | $52.84 | $42.79 | 915,709 |
| 2018-10-10 | $53.55 | $54.15 | $53.29 | $53.41 | $43.25 | 1,198,181 |
| 2018-10-09 | $51.40 | $52.20 | $51.36 | $52.14 | $42.22 | 778,937 |
| 2018-10-08 | $52.17 | $52.30 | $51.83 | $52.03 | $42.13 | 592,042 |
| 2018-10-05 | $51.58 | $52.26 | $51.55 | $52.09 | $42.18 | 684,324 |
| 2018-10-04 | $51.03 | $51.28 | $50.91 | $51.25 | $41.50 | 593,489 |
| 2018-10-03 | $52.48 | $52.63 | $51.55 | $51.78 | $41.93 | 583,228 |
| 2018-10-02 | $51.58 | $52.17 | $51.49 | $52.13 | $42.21 | 668,580 |
| 2018-10-01 | $52.00 | $52.01 | $51.50 | $51.57 | $41.76 | 690,237 |
| 2018-09-28 | $51.88 | $52.11 | $51.79 | $51.86 | $42.00 | 739,716 |
| 2018-09-27 | $51.42 | $51.69 | $51.23 | $51.30 | $41.54 | 661,795 |
| 2018-09-26 | $50.87 | $51.01 | $50.52 | $50.55 | $40.93 | 1,242,898 |
| 2018-09-25 | $51.40 | $51.41 | $50.77 | $50.79 | $41.13 | 528,013 |
| 2018-09-24 | $51.73 | $51.82 | $51.41 | $51.46 | $41.67 | 543,911 |
| 2018-09-21 | $52.03 | $52.30 | $51.90 | $52.07 | $42.17 | 465,667 |
| 2018-09-20 | $52.16 | $52.52 | $51.95 | $52.45 | $42.47 | 592,744 |
| 2018-09-19 | $51.89 | $51.96 | $51.28 | $51.36 | $41.59 | 956,929 |
| 2018-09-18 | $52.84 | $52.97 | $52.69 | $52.91 | $42.85 | 374,447 |
| 2018-09-17 | $52.79 | $53.05 | $52.72 | $52.98 | $42.90 | 445,139 |
| 2018-09-14 | $52.46 | $52.56 | $52.25 | $52.43 | $42.46 | 618,838 |
| 2018-09-13 | $52.85 | $52.91 | $52.61 | $52.91 | $42.85 | 318,835 |
| 2018-09-12 | $52.46 | $52.93 | $52.46 | $52.76 | $42.72 | 410,291 |
| 2018-09-11 | $52.94 | $53.02 | $52.65 | $52.79 | $42.75 | 675,048 |
| 2018-09-10 | $53.04 | $53.07 | $52.75 | $52.93 | $42.86 | 569,979 |
| 2018-09-07 | $52.62 | $52.79 | $52.32 | $52.39 | $42.42 | 492,156 |
| 2018-09-06 | $53.13 | $53.38 | $52.92 | $53.17 | $43.06 | 558,590 |
| 2018-09-05 | $52.57 | $52.84 | $52.42 | $52.63 | $42.62 | 586,386 |
| 2018-09-04 | $52.25 | $52.65 | $52.25 | $52.51 | $42.52 | 654,399 |
| 2018-08-31 | $53.47 | $53.62 | $52.84 | $53.00 | $42.92 | 454,204 |
| 2018-08-30 | $52.93 | $53.26 | $52.90 | $53.09 | $42.99 | 313,239 |
| 2018-08-29 | $53.26 | $53.40 | $53.11 | $53.32 | $43.18 | 385,524 |
| 2018-08-28 | $53.41 | $53.41 | $53.07 | $53.12 | $43.02 | 442,007 |
| 2018-08-27 | $53.32 | $53.35 | $52.87 | $53.15 | $43.04 | 256,667 |
| 2018-08-24 | $52.91 | $53.19 | $52.80 | $53.10 | $43.00 | 424,605 |
| 2018-08-23 | $53.37 | $53.40 | $53.02 | $53.14 | $43.03 | 367,564 |
| 2018-08-22 | $53.88 | $53.95 | $53.22 | $53.38 | $43.23 | 360,263 |
| 2018-08-21 | $54.26 | $54.26 | $53.70 | $53.82 | $43.58 | 971,379 |
| 2018-08-20 | $53.42 | $53.85 | $53.42 | $53.75 | $43.53 | 1,054,334 |
| 2018-08-17 | $52.93 | $53.68 | $52.90 | $53.65 | $43.44 | 578,639 |
| 2018-08-16 | $52.89 | $53.22 | $52.84 | $52.98 | $42.90 | 541,249 |
| 2018-08-15 | $52.16 | $52.90 | $52.07 | $52.83 | $42.78 | 1,019,812 |
| 2018-08-14 | $52.95 | $53.03 | $52.72 | $52.83 | $42.78 | 419,584 |
| 2018-08-13 | $52.81 | $52.90 | $52.54 | $52.86 | $42.81 | 445,098 |
| 2018-08-10 | $52.53 | $53.03 | $52.51 | $52.65 | $42.64 | 498,956 |
| 2018-08-09 | $52.78 | $52.90 | $52.67 | $52.84 | $42.79 | 364,986 |
| 2018-08-08 | $52.72 | $52.91 | $52.63 | $52.79 | $42.75 | 394,941 |
| 2018-08-07 | $53.30 | $53.30 | $52.83 | $53.00 | $42.92 | 403,694 |
| 2018-08-06 | $52.82 | $52.93 | $52.63 | $52.72 | $42.69 | 489,794 |
| 2018-08-03 | $52.82 | $53.34 | $52.73 | $53.16 | $43.05 | 268,417 |
| 2018-08-02 | $52.88 | $52.93 | $52.58 | $52.86 | $42.81 | 385,220 |
| 2018-08-01 | $52.87 | $52.96 | $52.42 | $52.77 | $42.73 | 745,751 |
| 2018-07-31 | $54.16 | $54.29 | $53.82 | $54.08 | $43.79 | 302,805 |
| 2018-07-30 | $53.73 | $54.05 | $53.60 | $53.78 | $43.55 | 432,436 |
| 2018-07-27 | $54.74 | $54.97 | $54.44 | $54.50 | $44.13 | 305,642 |
| 2018-07-26 | $54.75 | $55.01 | $54.61 | $54.68 | $44.28 | 307,959 |
| 2018-07-25 | $54.10 | $54.63 | $54.07 | $54.58 | $44.20 | 409,660 |
| 2018-07-24 | $54.78 | $54.86 | $54.31 | $54.77 | $44.35 | 517,080 |
| 2018-07-23 | $55.90 | $56.03 | $55.24 | $55.33 | $44.81 | 306,736 |
| 2018-07-20 | $55.87 | $56.05 | $55.64 | $56.00 | $45.35 | 425,445 |
| 2018-07-19 | $55.04 | $55.78 | $55.04 | $55.47 | $44.92 | 461,377 |
| 2018-07-18 | $55.49 | $55.64 | $55.28 | $55.37 | $44.84 | 369,368 |
| 2018-07-17 | $55.73 | $56.38 | $55.73 | $56.02 | $45.36 | 399,524 |
| 2018-07-16 | $56.44 | $56.65 | $56.33 | $56.59 | $45.83 | 327,880 |
| 2018-07-13 | $57.25 | $57.31 | $57.03 | $57.20 | $46.32 | 263,011 |
| 2018-07-12 | $57.43 | $57.54 | $57.22 | $57.43 | $46.51 | 312,437 |
| 2018-07-11 | $56.59 | $57.03 | $56.55 | $56.67 | $45.89 | 423,773 |
| 2018-07-10 | $57.04 | $57.36 | $56.90 | $57.20 | $46.32 | 543,124 |
| 2018-07-09 | $58.78 | $58.83 | $57.18 | $57.33 | $46.42 | 687,506 |
| 2018-07-06 | $58.24 | $58.67 | $58.16 | $58.59 | $47.45 | 384,040 |
| 2018-07-05 | $57.36 | $57.72 | $57.17 | $57.72 | $46.74 | 542,413 |
| 2018-07-03 | $56.82 | $57.29 | $56.72 | $56.86 | $46.04 | 396,762 |
| 2018-07-02 | $55.69 | $56.13 | $55.57 | $56.10 | $45.43 | 542,239 |
| 2018-06-29 | $55.62 | $56.15 | $55.53 | $55.85 | $45.23 | 412,306 |
| 2018-06-28 | $55.26 | $55.69 | $55.12 | $55.51 | $44.95 | 950,281 |
| 2018-06-27 | $55.14 | $55.50 | $55.08 | $55.30 | $44.78 | 520,689 |
| 2018-06-26 | $55.50 | $55.73 | $55.39 | $55.53 | $44.97 | 470,688 |
| 2018-06-25 | $55.52 | $55.80 | $55.33 | $55.60 | $45.02 | 381,866 |
| 2018-06-22 | $55.39 | $55.83 | $55.30 | $55.62 | $45.04 | 434,537 |
| 2018-06-21 | $54.84 | $55.09 | $54.73 | $54.94 | $44.49 | 541,020 |
| 2018-06-20 | $55.37 | $55.38 | $55.09 | $55.13 | $44.64 | 380,496 |
| 2018-06-19 | $54.55 | $54.96 | $54.53 | $54.94 | $44.49 | 494,607 |
| 2018-06-18 | $54.94 | $55.10 | $54.81 | $54.93 | $44.48 | 446,237 |
| 2018-06-15 | $55.27 | $55.27 | $54.92 | $55.25 | $44.74 | 635,424 |
| 2018-06-14 | $55.39 | $55.95 | $55.35 | $55.59 | $45.02 | 446,475 |
| 2018-06-13 | $55.81 | $55.89 | $55.39 | $55.46 | $44.91 | 376,775 |
| 2018-06-12 | $55.89 | $56.17 | $55.81 | $56.15 | $45.47 | 454,036 |
| 2018-06-11 | $55.56 | $55.89 | $55.48 | $55.53 | $44.97 | 431,332 |
| 2018-06-08 | $55.60 | $55.69 | $55.40 | $55.56 | $44.99 | 375,187 |
| 2018-06-07 | $55.81 | $55.90 | $55.44 | $55.54 | $44.98 | 716,994 |
| 2018-06-06 | $55.77 | $55.85 | $55.26 | $55.59 | $45.02 | 1,476,638 |
| 2018-06-05 | $55.40 | $55.43 | $55.10 | $55.19 | $44.69 | 660,102 |
| 2018-06-04 | $56.69 | $56.69 | $55.77 | $55.79 | $45.18 | 504,279 |
| 2018-06-01 | $55.99 | $55.99 | $55.42 | $55.58 | $45.01 | 647,140 |
| 2018-05-31 | $56.03 | $56.15 | $55.56 | $55.81 | $45.19 | 680,852 |
| 2018-05-30 | $58.29 | $58.66 | $58.03 | $58.59 | $45.76 | 430,515 |
| 2018-05-29 | $58.27 | $58.66 | $58.22 | $58.47 | $45.66 | 415,694 |
| 2018-05-25 | $58.73 | $58.81 | $58.46 | $58.59 | $45.76 | 344,622 |
| 2018-05-24 | $59.20 | $59.29 | $58.77 | $59.02 | $46.09 | 336,393 |
| 2018-05-23 | $59.15 | $59.29 | $58.68 | $59.11 | $46.16 | 476,823 |
| 2018-05-22 | $59.47 | $59.82 | $59.33 | $59.49 | $46.46 | 385,054 |
| 2018-05-21 | $59.44 | $59.71 | $59.19 | $59.64 | $46.58 | 497,160 |
| 2018-05-18 | $59.24 | $59.51 | $59.09 | $59.42 | $46.40 | 997,105 |
| 2018-05-17 | $58.48 | $58.60 | $58.02 | $58.25 | $45.49 | 941,072 |
| 2018-05-16 | $56.45 | $56.50 | $56.25 | $56.49 | $44.12 | 332,070 |
| 2018-05-15 | $56.97 | $57.18 | $56.49 | $56.63 | $44.23 | 497,043 |
| 2018-05-14 | $58.04 | $58.12 | $57.60 | $57.77 | $45.12 | 353,659 |
| 2018-05-11 | $57.38 | $57.64 | $57.26 | $57.49 | $44.90 | 279,408 |
| 2018-05-10 | $57.20 | $57.55 | $56.87 | $57.54 | $44.94 | 318,825 |
| 2018-05-09 | $57.10 | $57.64 | $57.00 | $57.47 | $44.88 | 402,218 |
| 2018-05-08 | $57.40 | $57.42 | $56.78 | $56.99 | $44.51 | 529,026 |
| 2018-05-07 | $57.83 | $58.03 | $57.71 | $57.78 | $45.12 | 315,623 |
| 2018-05-04 | $57.92 | $58.05 | $57.64 | $57.87 | $45.19 | 439,551 |
| 2018-05-03 | $57.95 | $58.03 | $57.50 | $57.94 | $45.25 | 410,857 |
| 2018-05-02 | $58.03 | $58.14 | $57.62 | $57.71 | $45.07 | 287,730 |
| 2018-05-01 | $58.00 | $58.17 | $57.94 | $58.04 | $45.33 | 498,030 |
| 2018-04-30 | $58.31 | $58.46 | $58.16 | $58.18 | $45.44 | 313,196 |
| 2018-04-27 | $57.93 | $58.51 | $57.87 | $58.45 | $45.65 | 352,990 |
| 2018-04-26 | $57.79 | $58.03 | $57.52 | $57.99 | $45.29 | 624,700 |
| 2018-04-25 | $56.33 | $56.76 | $56.12 | $56.52 | $44.14 | 632,016 |
| 2018-04-24 | $56.35 | $56.63 | $56.11 | $56.30 | $43.97 | 617,527 |
| 2018-04-23 | $55.56 | $56.18 | $55.46 | $56.07 | $43.79 | 733,017 |
| 2018-04-20 | $57.06 | $57.30 | $57.00 | $57.12 | $44.61 | 441,776 |
| 2018-04-19 | $57.93 | $58.12 | $57.38 | $57.61 | $44.99 | 462,275 |
| 2018-04-18 | $58.89 | $59.25 | $58.45 | $58.48 | $45.67 | 669,531 |
| 2018-04-17 | $58.49 | $59.09 | $58.48 | $58.89 | $45.99 | 397,554 |
| 2018-04-16 | $58.84 | $58.90 | $58.22 | $58.60 | $45.76 | 859,856 |
| 2018-04-13 | $58.70 | $59.10 | $58.70 | $58.88 | $45.98 | 353,510 |
| 2018-04-12 | $59.19 | $59.19 | $58.39 | $58.46 | $45.65 | 844,137 |
| 2018-04-11 | $58.88 | $59.15 | $58.74 | $58.82 | $45.94 | 642,741 |
| 2018-04-10 | $58.03 | $58.67 | $57.87 | $58.55 | $45.72 | 1,814,592 |
| 2018-04-09 | $59.03 | $59.33 | $58.82 | $58.96 | $46.04 | 613,245 |
| 2018-04-06 | $58.15 | $58.44 | $58.01 | $58.06 | $45.34 | 497,158 |
| 2018-04-05 | $57.57 | $58.25 | $57.39 | $58.22 | $45.47 | 910,911 |
| 2018-04-04 | $56.63 | $57.25 | $56.57 | $57.19 | $44.66 | 660,947 |
| 2018-04-03 | $56.37 | $56.76 | $56.06 | $56.57 | $44.18 | 700,840 |
| 2018-04-02 | $56.37 | $56.70 | $55.92 | $56.06 | $43.78 | 539,406 |
| 2018-03-29 | $56.74 | $56.96 | $56.34 | $56.43 | $44.07 | 577,185 |
| 2018-03-28 | $56.34 | $56.99 | $55.91 | $56.69 | $44.27 | 1,229,102 |
| 2018-03-27 | $54.11 | $55.16 | $53.97 | $54.65 | $42.68 | 705,212 |
| 2018-03-26 | $54.14 | $54.22 | $53.69 | $54.20 | $42.33 | 527,547 |
| 2018-03-23 | $54.14 | $54.45 | $53.23 | $53.29 | $41.62 | 897,305 |
| 2018-03-22 | $53.48 | $53.92 | $53.26 | $53.32 | $41.64 | 1,268,045 |
| 2018-03-21 | $53.82 | $54.26 | $53.60 | $53.78 | $42.00 | 636,567 |
| 2018-03-20 | $53.95 | $54.14 | $53.50 | $53.58 | $41.84 | 896,685 |
| 2018-03-19 | $54.19 | $54.58 | $54.02 | $54.27 | $42.38 | 640,496 |
| 2018-03-16 | $54.56 | $54.89 | $54.51 | $54.72 | $42.73 | 925,520 |
| 2018-03-15 | $54.55 | $54.93 | $54.09 | $54.22 | $42.34 | 855,659 |
| 2018-03-14 | $54.78 | $55.15 | $54.61 | $54.87 | $42.85 | 515,233 |
| 2018-03-13 | $54.93 | $55.14 | $54.48 | $54.73 | $42.74 | 563,343 |
| 2018-03-12 | $54.84 | $55.19 | $54.74 | $54.95 | $42.91 | 505,385 |
| 2018-03-09 | $54.97 | $55.00 | $54.47 | $54.71 | $42.73 | 871,774 |
| 2018-03-08 | $55.12 | $55.57 | $54.95 | $55.07 | $43.01 | 905,255 |
| 2018-03-07 | $54.47 | $54.74 | $54.21 | $54.45 | $42.52 | 1,009,245 |
| 2018-03-06 | $53.58 | $53.60 | $52.97 | $53.17 | $41.52 | 1,564,140 |
| 2018-03-05 | $51.82 | $52.92 | $51.75 | $52.82 | $41.25 | 636,861 |
| 2018-03-02 | $51.69 | $52.09 | $51.55 | $51.94 | $40.56 | 757,719 |
| 2018-03-01 | $51.84 | $52.20 | $51.44 | $51.95 | $40.57 | 1,119,943 |
| 2018-02-28 | $52.32 | $52.38 | $51.57 | $51.59 | $40.29 | 801,451 |
| 2018-02-27 | $53.61 | $53.66 | $52.85 | $52.85 | $41.27 | 481,119 |
| 2018-02-26 | $54.12 | $54.20 | $53.80 | $53.95 | $42.13 | 494,348 |
| 2018-02-23 | $53.55 | $54.13 | $53.41 | $54.06 | $42.22 | 761,219 |
| 2018-02-22 | $52.42 | $53.23 | $52.25 | $53.05 | $41.43 | 816,767 |
| 2018-02-21 | $53.02 | $53.02 | $52.01 | $52.01 | $40.62 | 614,037 |
| 2018-02-20 | $53.00 | $53.26 | $52.88 | $53.12 | $41.48 | 955,348 |
| 2018-02-16 | $53.14 | $53.56 | $53.11 | $53.39 | $41.69 | 747,045 |
| 2018-02-15 | $52.51 | $53.05 | $52.44 | $53.04 | $41.42 | 786,386 |
| 2018-02-14 | $51.81 | $52.82 | $51.80 | $52.41 | $40.93 | 946,169 |
| 2018-02-13 | $51.99 | $52.18 | $51.64 | $52.01 | $40.62 | 856,210 |
| 2018-02-12 | $52.31 | $52.82 | $52.10 | $52.69 | $41.15 | 757,413 |
| 2018-02-09 | $52.33 | $52.83 | $51.51 | $52.60 | $41.08 | 836,808 |
| 2018-02-08 | $53.68 | $53.71 | $52.50 | $52.51 | $41.01 | 675,862 |
| 2018-02-07 | $53.18 | $54.06 | $53.18 | $53.41 | $41.71 | 681,459 |
| 2018-02-06 | $52.69 | $53.89 | $52.37 | $53.71 | $41.94 | 1,397,481 |
| 2018-02-05 | $55.44 | $55.49 | $53.68 | $53.72 | $41.95 | 953,823 |
| 2018-02-02 | $55.93 | $56.41 | $55.85 | $56.05 | $43.77 | 540,635 |
| 2018-02-01 | $57.55 | $57.61 | $56.92 | $57.00 | $44.51 | 493,572 |
| 2018-01-31 | $57.40 | $57.70 | $57.21 | $57.68 | $45.05 | 550,219 |
| 2018-01-30 | $57.20 | $57.36 | $56.96 | $57.12 | $44.61 | 477,597 |
| 2018-01-29 | $56.89 | $57.25 | $56.85 | $56.99 | $44.51 | 756,776 |
| 2018-01-26 | $57.53 | $57.71 | $57.33 | $57.59 | $44.97 | 583,042 |
| 2018-01-25 | $57.36 | $57.40 | $57.03 | $57.38 | $44.81 | 1,007,757 |
| 2018-01-24 | $58.47 | $58.47 | $57.54 | $57.68 | $45.05 | 710,189 |
| 2018-01-23 | $57.35 | $58.06 | $57.35 | $57.77 | $45.12 | 836,906 |
| 2018-01-22 | $57.83 | $58.14 | $57.76 | $57.89 | $45.21 | 632,228 |
| 2018-01-19 | $57.81 | $57.92 | $57.54 | $57.62 | $45.00 | 537,286 |
| 2018-01-18 | $57.91 | $58.12 | $57.57 | $57.92 | $45.23 | 664,841 |
| 2018-01-17 | $58.54 | $58.66 | $58.29 | $58.32 | $45.55 | 667,688 |
| 2018-01-16 | $57.80 | $58.66 | $57.74 | $58.31 | $45.54 | 1,484,643 |
| 2018-01-12 | $57.58 | $57.79 | $57.42 | $57.58 | $44.97 | 767,088 |
| 2018-01-11 | $57.51 | $57.63 | $57.01 | $57.11 | $44.60 | 853,624 |
| 2018-01-10 | $57.28 | $57.33 | $56.63 | $56.84 | $44.39 | 692,573 |
| 2018-01-09 | $58.12 | $58.23 | $57.41 | $57.51 | $44.91 | 889,003 |
| 2018-01-08 | $58.50 | $59.03 | $58.36 | $59.00 | $46.08 | 744,155 |
| 2018-01-05 | $58.95 | $59.07 | $58.70 | $58.93 | $46.02 | 761,443 |
| 2018-01-04 | $58.43 | $58.67 | $58.04 | $58.10 | $45.37 | 766,250 |
| 2018-01-03 | $57.69 | $57.99 | $57.55 | $57.66 | $45.03 | 713,477 |
| 2018-01-02 | $58.81 | $58.99 | $58.43 | $58.84 | $45.95 | 805,645 |
| 2017-12-29 | $58.86 | $58.98 | $58.65 | $58.81 | $45.93 | 455,485 |
| 2017-12-28 | $58.78 | $58.84 | $58.47 | $58.60 | $45.76 | 687,991 |
| 2017-12-27 | $58.28 | $58.46 | $58.18 | $58.23 | $45.47 | 678,326 |
| 2017-12-26 | $57.67 | $58.03 | $57.65 | $57.87 | $45.19 | 497,201 |
| 2017-12-22 | $58.00 | $58.15 | $57.86 | $57.91 | $45.22 | 615,537 |
| 2017-12-21 | $58.14 | $58.42 | $57.91 | $57.95 | $45.26 | 770,043 |
| 2017-12-20 | $58.77 | $58.88 | $58.30 | $58.30 | $45.53 | 923,486 |
| 2017-12-19 | $58.88 | $58.92 | $58.41 | $58.41 | $45.62 | 1,019,571 |
| 2017-12-18 | $58.95 | $59.01 | $58.42 | $58.44 | $45.64 | 1,193,626 |
| 2017-12-15 | $58.34 | $58.43 | $57.91 | $57.99 | $45.29 | 1,338,752 |
| 2017-12-14 | $58.85 | $58.86 | $58.27 | $58.30 | $45.53 | 684,136 |
| 2017-12-13 | $59.20 | $59.37 | $58.75 | $58.95 | $46.04 | 606,521 |
| 2017-12-12 | $59.31 | $59.47 | $59.13 | $59.13 | $46.18 | 495,680 |
| 2017-12-11 | $59.18 | $59.42 | $59.10 | $59.33 | $46.33 | 528,904 |
| 2017-12-08 | $59.27 | $59.57 | $59.15 | $59.57 | $46.52 | 444,471 |
| 2017-12-07 | $59.30 | $59.69 | $59.10 | $59.68 | $46.61 | 527,941 |
| 2017-12-06 | $59.77 | $59.83 | $59.24 | $59.32 | $46.33 | 636,501 |
| 2017-12-05 | $59.86 | $59.95 | $59.50 | $59.59 | $46.54 | 581,432 |
| 2017-12-04 | $60.40 | $60.62 | $59.90 | $59.95 | $46.82 | 641,012 |
| 2017-12-01 | $60.14 | $60.44 | $59.96 | $60.04 | $46.89 | 717,735 |
| 2017-11-30 | $60.48 | $60.69 | $59.99 | $60.11 | $46.94 | 810,614 |
| 2017-11-29 | $59.53 | $59.91 | $59.46 | $59.77 | $46.68 | 794,480 |
| 2017-11-28 | $59.33 | $59.36 | $58.95 | $59.13 | $46.18 | 645,870 |
| 2017-11-27 | $59.36 | $59.41 | $59.08 | $59.13 | $46.18 | 820,226 |
| 2017-11-24 | $58.68 | $58.79 | $58.42 | $58.45 | $45.65 | 296,860 |
| 2017-11-22 | $58.70 | $58.97 | $58.46 | $58.68 | $45.83 | 644,770 |
| 2017-11-21 | $59.00 | $59.02 | $58.71 | $58.72 | $45.08 | 602,039 |
| 2017-11-20 | $59.07 | $59.15 | $58.80 | $58.81 | $45.15 | 490,142 |
| 2017-11-17 | $59.08 | $59.21 | $58.86 | $58.94 | $45.25 | 445,362 |
| 2017-11-16 | $59.23 | $59.53 | $59.17 | $59.30 | $45.52 | 402,928 |
| 2017-11-15 | $59.44 | $59.83 | $59.26 | $59.35 | $45.56 | 375,230 |
| 2017-11-14 | $59.00 | $59.20 | $58.80 | $59.19 | $45.44 | 647,251 |
| 2017-11-13 | $59.65 | $59.70 | $59.11 | $59.20 | $45.44 | 1,078,099 |
| 2017-11-10 | $60.29 | $60.30 | $59.83 | $59.95 | $46.02 | 412,579 |
| 2017-11-09 | $59.83 | $60.59 | $59.64 | $60.48 | $46.43 | 622,953 |
| 2017-11-08 | $61.35 | $61.97 | $61.26 | $61.85 | $47.48 | 311,249 |
| 2017-11-07 | $61.35 | $61.56 | $61.13 | $61.49 | $47.20 | 274,800 |
| 2017-11-06 | $61.07 | $61.46 | $60.98 | $61.27 | $47.03 | 430,898 |
| 2017-11-03 | $60.89 | $61.08 | $60.72 | $60.86 | $46.72 | 390,147 |
| 2017-11-02 | $61.12 | $61.15 | $60.48 | $60.78 | $46.66 | 409,488 |
| 2017-11-01 | $60.83 | $61.05 | $60.47 | $60.55 | $46.48 | 418,900 |
| 2017-10-31 | $61.13 | $61.20 | $60.84 | $61.05 | $46.86 | 385,859 |
| 2017-10-30 | $60.97 | $61.02 | $60.60 | $60.77 | $46.65 | 403,113 |
| 2017-10-27 | $60.76 | $61.17 | $60.71 | $61.04 | $46.86 | 397,143 |
| 2017-10-26 | $61.08 | $61.15 | $60.57 | $60.72 | $46.61 | 403,859 |
| 2017-10-25 | $61.43 | $61.47 | $60.50 | $60.93 | $46.77 | 453,390 |
| 2017-10-24 | $61.93 | $61.97 | $61.43 | $61.62 | $47.30 | 371,460 |
| 2017-10-23 | $62.60 | $62.74 | $62.37 | $62.55 | $48.02 | 309,130 |
| 2017-10-20 | $62.29 | $62.38 | $61.76 | $62.01 | $47.60 | 271,301 |
| 2017-10-19 | $62.38 | $62.76 | $62.32 | $62.45 | $47.94 | 262,975 |
| 2017-10-18 | $62.30 | $62.66 | $62.03 | $62.63 | $48.08 | 284,934 |
| 2017-10-17 | $62.00 | $62.16 | $61.79 | $62.10 | $47.67 | 518,526 |
| 2017-10-16 | $61.84 | $61.89 | $61.38 | $61.64 | $47.32 | 511,792 |
| 2017-10-13 | $63.27 | $63.31 | $62.71 | $62.73 | $48.15 | 266,918 |
| 2017-10-12 | $62.65 | $63.22 | $62.58 | $63.09 | $48.43 | 307,885 |
| 2017-10-11 | $63.04 | $63.36 | $62.97 | $63.32 | $48.61 | 263,626 |
| 2017-10-10 | $62.80 | $63.21 | $62.77 | $63.08 | $48.42 | 181,317 |
| 2017-10-09 | $62.52 | $62.76 | $62.40 | $62.62 | $48.07 | 206,120 |
| 2017-10-06 | $61.86 | $62.28 | $61.78 | $62.26 | $47.79 | 393,888 |
| 2017-10-05 | $62.38 | $62.47 | $62.26 | $62.39 | $47.89 | 305,641 |
| 2017-10-04 | $62.62 | $62.80 | $62.54 | $62.75 | $48.17 | 234,815 |
| 2017-10-03 | $62.45 | $62.62 | $62.37 | $62.47 | $47.95 | 415,108 |
| 2017-10-02 | $62.66 | $63.13 | $62.51 | $62.95 | $48.32 | 368,120 |
| 2017-09-29 | $62.71 | $62.82 | $62.52 | $62.71 | $48.14 | 266,856 |
| 2017-09-28 | $62.32 | $62.88 | $62.29 | $62.79 | $48.20 | 531,251 |
| 2017-09-27 | $63.03 | $63.26 | $62.45 | $62.59 | $48.05 | 662,128 |
| 2017-09-26 | $64.59 | $64.64 | $63.92 | $64.21 | $49.29 | 462,936 |
| 2017-09-25 | $64.71 | $64.79 | $64.52 | $64.70 | $49.67 | 848,197 |
| 2017-09-22 | $64.93 | $64.93 | $64.30 | $64.42 | $49.45 | 379,883 |
| 2017-09-21 | $64.68 | $65.09 | $64.68 | $64.77 | $49.72 | 298,339 |
| 2017-09-20 | $65.07 | $65.43 | $64.51 | $64.69 | $49.66 | 399,328 |
| 2017-09-19 | $64.99 | $65.12 | $64.77 | $64.97 | $49.87 | 359,437 |
| 2017-09-18 | $65.12 | $65.20 | $64.26 | $64.55 | $49.55 | 430,701 |
| 2017-09-15 | $65.30 | $65.60 | $65.26 | $65.38 | $50.19 | 718,839 |
| 2017-09-14 | $64.49 | $64.78 | $64.46 | $64.62 | $49.61 | 309,961 |
| 2017-09-13 | $64.30 | $64.33 | $63.92 | $63.94 | $49.08 | 203,904 |
| 2017-09-12 | $64.88 | $64.89 | $64.14 | $64.29 | $49.35 | 257,515 |
| 2017-09-11 | $65.07 | $65.20 | $64.80 | $65.04 | $49.93 | 308,417 |
| 2017-09-08 | $64.98 | $65.29 | $64.84 | $65.15 | $50.01 | 323,701 |
| 2017-09-07 | $64.94 | $65.20 | $64.73 | $65.10 | $49.97 | 401,830 |
| 2017-09-06 | $64.51 | $64.54 | $64.03 | $64.11 | $49.21 | 333,218 |
| 2017-09-05 | $63.85 | $64.19 | $63.80 | $64.07 | $49.18 | 323,293 |
| 2017-09-01 | $64.06 | $64.10 | $63.65 | $63.77 | $48.95 | 353,048 |
| 2017-08-31 | $63.45 | $63.92 | $63.37 | $63.83 | $49.00 | 370,126 |
| 2017-08-30 | $63.13 | $63.44 | $63.01 | $63.21 | $48.52 | 383,755 |
| 2017-08-29 | $63.30 | $63.44 | $63.10 | $63.22 | $48.53 | 367,571 |
| 2017-08-28 | $63.71 | $63.80 | $63.47 | $63.57 | $48.80 | 303,230 |
| 2017-08-25 | $63.30 | $63.65 | $63.14 | $63.42 | $48.68 | 378,130 |
| 2017-08-24 | $63.37 | $63.62 | $63.20 | $63.37 | $48.65 | 648,723 |
| 2017-08-23 | $62.99 | $63.29 | $62.92 | $63.28 | $48.58 | 267,662 |
| 2017-08-22 | $63.36 | $63.40 | $63.21 | $63.29 | $48.58 | 217,894 |
| 2017-08-21 | $62.88 | $63.09 | $62.73 | $63.05 | $48.40 | 294,205 |
| 2017-08-18 | $62.79 | $62.97 | $62.56 | $62.78 | $48.19 | 243,817 |
| 2017-08-17 | $63.22 | $63.28 | $62.83 | $62.84 | $48.24 | 340,864 |
| 2017-08-16 | $62.87 | $63.23 | $62.82 | $63.18 | $48.50 | 782,875 |
| 2017-08-15 | $63.08 | $63.33 | $62.89 | $63.25 | $48.55 | 287,493 |
| 2017-08-14 | $63.21 | $63.56 | $63.11 | $63.38 | $48.65 | 306,040 |
| 2017-08-11 | $63.11 | $63.11 | $62.77 | $62.88 | $48.27 | 581,017 |
| 2017-08-10 | $63.20 | $63.46 | $63.02 | $63.37 | $48.65 | 285,741 |
| 2017-08-09 | $63.15 | $63.52 | $63.04 | $63.30 | $48.59 | 272,328 |
| 2017-08-08 | $63.20 | $63.27 | $62.90 | $63.08 | $48.42 | 257,711 |
| 2017-08-07 | $62.83 | $63.30 | $62.81 | $63.28 | $48.58 | 310,088 |
| 2017-08-04 | $63.35 | $63.42 | $62.96 | $63.17 | $48.49 | 314,202 |
| 2017-08-03 | $63.44 | $63.78 | $63.25 | $63.72 | $48.91 | 436,512 |
| 2017-08-02 | $63.19 | $63.42 | $63.11 | $63.33 | $48.62 | 410,867 |
| 2017-08-01 | $63.36 | $63.40 | $63.05 | $63.15 | $48.48 | 530,991 |
| 2017-07-31 | $62.64 | $62.66 | $62.37 | $62.51 | $47.99 | 328,667 |
| 2017-07-28 | $62.04 | $62.33 | $61.90 | $62.21 | $47.76 | 437,278 |
| 2017-07-27 | $62.89 | $63.07 | $62.43 | $62.63 | $48.08 | 333,433 |
| 2017-07-26 | $62.48 | $62.77 | $62.29 | $62.71 | $48.14 | 379,431 |
| 2017-07-25 | $62.31 | $62.32 | $61.70 | $61.80 | $47.44 | 374,571 |
| 2017-07-24 | $61.99 | $62.05 | $61.71 | $61.82 | $47.46 | 526,938 |
| 2017-07-21 | $62.74 | $62.92 | $62.49 | $62.92 | $48.30 | 306,782 |
| 2017-07-20 | $62.52 | $62.85 | $62.52 | $62.79 | $48.20 | 384,157 |
| 2017-07-19 | $62.52 | $62.52 | $62.30 | $62.30 | $47.82 | 268,292 |
| 2017-07-18 | $62.07 | $62.26 | $61.98 | $62.20 | $47.75 | 397,138 |
| 2017-07-17 | $61.68 | $61.79 | $61.60 | $61.71 | $47.37 | 375,827 |
| 2017-07-14 | $61.92 | $62.10 | $61.51 | $61.66 | $47.33 | 481,803 |
| 2017-07-13 | $61.46 | $61.50 | $61.16 | $61.31 | $47.06 | 574,135 |
| 2017-07-12 | $60.82 | $61.13 | $60.70 | $60.98 | $46.81 | 404,436 |
| 2017-07-11 | $60.52 | $60.53 | $60.08 | $60.41 | $46.37 | 417,516 |
| 2017-07-10 | $61.01 | $61.10 | $60.76 | $60.77 | $46.65 | 495,636 |
| 2017-07-07 | $61.32 | $61.40 | $61.06 | $61.17 | $46.96 | 431,709 |
| 2017-07-06 | $61.44 | $61.58 | $61.21 | $61.43 | $47.16 | 658,239 |
| 2017-07-05 | $61.39 | $61.95 | $61.30 | $61.92 | $47.53 | 764,204 |
| 2017-07-03 | $62.73 | $62.81 | $62.40 | $62.40 | $47.90 | 311,168 |
| 2017-06-30 | $63.06 | $63.12 | $62.59 | $62.82 | $48.22 | 339,427 |
| 2017-06-29 | $63.11 | $63.28 | $62.62 | $62.93 | $48.31 | 383,186 |
| 2017-06-28 | $63.95 | $64.11 | $63.57 | $63.59 | $48.81 | 354,358 |
| 2017-06-27 | $64.07 | $64.15 | $63.67 | $63.81 | $48.98 | 627,060 |
| 2017-06-26 | $64.61 | $65.06 | $64.55 | $64.74 | $49.70 | 926,962 |
| 2017-06-23 | $64.48 | $64.60 | $64.17 | $64.21 | $49.29 | 342,874 |
| 2017-06-22 | $64.35 | $64.44 | $64.00 | $64.05 | $49.17 | 551,833 |
| 2017-06-21 | $64.67 | $64.74 | $64.37 | $64.48 | $49.50 | 392,430 |
| 2017-06-20 | $65.77 | $65.81 | $65.00 | $65.09 | $49.97 | 497,141 |
| 2017-06-19 | $65.88 | $65.97 | $65.59 | $65.69 | $50.43 | 347,446 |
| 2017-06-16 | $65.59 | $66.02 | $65.49 | $65.97 | $50.64 | 540,286 |
| 2017-06-15 | $64.79 | $65.45 | $64.75 | $65.37 | $50.18 | 490,706 |
| 2017-06-14 | $65.81 | $65.95 | $65.43 | $65.61 | $50.37 | 587,532 |
| 2017-06-13 | $65.24 | $65.66 | $65.09 | $65.54 | $50.31 | 473,489 |
| 2017-06-12 | $64.92 | $65.06 | $64.42 | $64.72 | $49.68 | 735,080 |
| 2017-06-09 | $65.45 | $65.72 | $65.00 | $65.18 | $50.04 | 828,749 |
| 2017-06-08 | $66.48 | $66.91 | $65.89 | $66.86 | $51.32 | 829,620 |
| 2017-06-07 | $66.84 | $67.00 | $66.62 | $66.86 | $51.32 | 572,155 |
| 2017-06-06 | $66.89 | $67.05 | $66.70 | $66.74 | $51.23 | 1,055,790 |
| 2017-06-05 | $67.51 | $67.68 | $67.35 | $67.51 | $51.82 | 1,065,907 |
| 2017-06-02 | $67.55 | $67.65 | $67.12 | $67.60 | $51.89 | 1,423,990 |
| 2017-06-01 | $68.07 | $68.35 | $67.90 | $68.32 | $52.45 | 640,916 |
| 2017-05-31 | $68.41 | $68.77 | $68.37 | $68.50 | $52.58 | 547,394 |
| 2017-05-30 | $70.39 | $70.42 | $70.02 | $70.31 | $52.54 | 555,366 |
| 2017-05-26 | $70.01 | $70.12 | $69.70 | $69.99 | $52.30 | 690,434 |
| 2017-05-25 | $70.63 | $70.76 | $70.41 | $70.68 | $52.81 | 422,379 |
| 2017-05-24 | $70.00 | $70.50 | $69.98 | $70.48 | $52.66 | 486,805 |
| 2017-05-23 | $69.81 | $70.33 | $69.74 | $70.19 | $52.45 | 553,217 |
| 2017-05-22 | $69.26 | $69.54 | $68.91 | $69.38 | $51.84 | 468,507 |
| 2017-05-19 | $68.14 | $68.97 | $68.04 | $68.94 | $56.24 | 485,177 |
| 2017-05-18 | $68.14 | $68.36 | $67.63 | $68.06 | $55.52 | 585,193 |
| 2017-05-17 | $68.40 | $68.83 | $68.04 | $68.26 | $55.68 | 1,075,536 |
| 2017-05-16 | $67.86 | $68.20 | $67.67 | $67.69 | $51.16 | 624,323 |
| 2017-05-15 | $67.31 | $67.64 | $67.14 | $67.60 | $51.10 | 638,268 |
| 2017-05-12 | $66.54 | $67.10 | $66.54 | $66.98 | $50.63 | 337,579 |
| 2017-05-11 | $66.48 | $66.78 | $66.30 | $66.69 | $50.41 | 289,617 |
| 2017-05-10 | $67.10 | $67.34 | $66.77 | $67.09 | $50.71 | 476,791 |
| 2017-05-09 | $66.47 | $66.86 | $66.36 | $66.50 | $50.27 | 476,747 |
| 2017-05-08 | $67.15 | $67.21 | $66.47 | $66.60 | $50.34 | 473,090 |
| 2017-05-05 | $65.57 | $66.17 | $65.53 | $66.12 | $49.98 | 501,091 |
| 2017-05-04 | $64.85 | $65.56 | $64.83 | $65.51 | $49.52 | 492,403 |
| 2017-05-03 | $65.40 | $65.60 | $65.19 | $65.29 | $49.35 | 479,740 |
| 2017-05-02 | $65.16 | $65.29 | $64.94 | $65.27 | $49.34 | 352,077 |
| 2017-05-01 | $64.69 | $64.81 | $64.54 | $64.66 | $48.87 | 371,026 |
| 2017-04-28 | $64.64 | $64.93 | $64.56 | $64.87 | $49.03 | 276,418 |
| 2017-04-27 | $64.97 | $65.25 | $64.87 | $65.05 | $49.17 | 395,945 |
| 2017-04-26 | $64.30 | $64.81 | $64.27 | $64.45 | $48.72 | 378,271 |
| 2017-04-25 | $64.88 | $65.05 | $64.78 | $64.96 | $49.10 | 302,027 |
| 2017-04-24 | $64.82 | $65.19 | $64.62 | $65.08 | $49.19 | 548,690 |
| 2017-04-21 | $63.92 | $64.26 | $63.88 | $64.18 | $48.51 | 336,657 |
| 2017-04-20 | $63.50 | $63.80 | $63.49 | $63.60 | $48.07 | 569,191 |
| 2017-04-19 | $64.20 | $64.32 | $63.85 | $64.09 | $48.44 | 605,097 |
| 2017-04-18 | $64.45 | $65.00 | $64.38 | $64.88 | $49.04 | 369,606 |
| 2017-04-17 | $64.86 | $65.33 | $64.80 | $65.07 | $49.18 | 295,319 |
| 2017-04-13 | $64.88 | $65.00 | $64.58 | $64.71 | $48.91 | 397,086 |
| 2017-04-12 | $64.88 | $65.22 | $64.69 | $65.11 | $49.21 | 548,188 |
| 2017-04-11 | $64.17 | $64.46 | $64.07 | $64.28 | $48.59 | 456,374 |
| 2017-04-10 | $63.74 | $63.95 | $63.58 | $63.87 | $48.28 | 301,025 |
| 2017-04-07 | $63.78 | $64.20 | $63.57 | $63.61 | $48.08 | 408,164 |
| 2017-04-06 | $63.58 | $63.81 | $63.36 | $63.61 | $48.08 | 432,794 |
| 2017-04-05 | $63.05 | $63.49 | $63.02 | $63.41 | $47.93 | 255,207 |
| 2017-04-04 | $62.92 | $63.35 | $62.87 | $63.12 | $47.71 | 363,076 |
| 2017-04-03 | $63.07 | $63.28 | $62.85 | $63.23 | $47.79 | 338,791 |
| 2017-03-31 | $63.45 | $63.72 | $63.28 | $63.48 | $47.98 | 505,159 |
| 2017-03-30 | $62.97 | $63.04 | $62.61 | $62.79 | $47.46 | 277,111 |
| 2017-03-29 | $62.66 | $63.25 | $62.61 | $63.19 | $47.76 | 298,626 |
| 2017-03-28 | $63.61 | $63.84 | $63.08 | $63.27 | $47.82 | 334,502 |
| 2017-03-27 | $64.09 | $64.22 | $63.65 | $63.90 | $48.30 | 458,359 |
| 2017-03-24 | $63.48 | $63.73 | $63.28 | $63.54 | $48.03 | 716,767 |
| 2017-03-23 | $62.79 | $63.35 | $62.79 | $63.12 | $47.71 | 1,814,227 |
| 2017-03-22 | $62.59 | $62.96 | $62.27 | $62.81 | $47.48 | 641,234 |
| 2017-03-21 | $62.00 | $63.00 | $61.91 | $62.75 | $47.43 | 1,317,904 |
| 2017-03-20 | $61.58 | $61.68 | $61.20 | $61.47 | $46.46 | 601,662 |
| 2017-03-17 | $60.82 | $61.81 | $60.77 | $61.54 | $46.52 | 1,244,491 |
| 2017-03-16 | $60.90 | $61.11 | $60.68 | $60.76 | $45.93 | 548,175 |
| 2017-03-15 | $60.00 | $60.76 | $59.88 | $60.52 | $45.75 | 631,688 |
| 2017-03-14 | $60.21 | $60.37 | $60.05 | $60.11 | $45.44 | 260,044 |
| 2017-03-13 | $60.02 | $60.35 | $59.94 | $60.16 | $45.47 | 570,442 |
| 2017-03-10 | $59.91 | $60.15 | $59.75 | $59.99 | $45.34 | 813,018 |
| 2017-03-09 | $59.53 | $59.93 | $59.53 | $59.66 | $45.10 | 516,356 |
| 2017-03-08 | $59.44 | $59.61 | $59.24 | $59.52 | $44.99 | 578,601 |
| 2017-03-07 | $59.46 | $60.03 | $59.45 | $59.91 | $45.28 | 692,423 |
| 2017-03-06 | $60.04 | $60.16 | $59.87 | $60.00 | $45.35 | 282,084 |
| 2017-03-03 | $59.71 | $60.35 | $59.50 | $60.23 | $45.53 | 577,918 |
| 2017-03-02 | $60.00 | $60.77 | $59.95 | $60.60 | $45.81 | 431,861 |
| 2017-03-01 | $59.88 | $60.35 | $59.83 | $60.01 | $45.36 | 695,614 |
| 2017-02-28 | $60.58 | $61.05 | $60.56 | $60.85 | $45.99 | 371,525 |
| 2017-02-27 | $60.69 | $61.07 | $60.52 | $60.86 | $46.00 | 349,077 |
| 2017-02-24 | $60.97 | $61.22 | $60.82 | $61.09 | $46.18 | 401,277 |
| 2017-02-23 | $60.70 | $61.13 | $60.68 | $60.95 | $46.07 | 415,143 |
| 2017-02-22 | $60.59 | $60.92 | $60.24 | $60.54 | $45.76 | 429,617 |
| 2017-02-21 | $59.94 | $60.65 | $59.84 | $60.62 | $45.82 | 473,261 |
| 2017-02-17 | $60.00 | $60.05 | $59.57 | $59.89 | $45.27 | 399,103 |
| 2017-02-16 | $59.50 | $59.97 | $59.50 | $59.94 | $45.31 | 312,334 |
| 2017-02-15 | $59.01 | $59.60 | $58.95 | $59.60 | $45.05 | 472,982 |
| 2017-02-14 | $60.12 | $60.14 | $59.45 | $59.75 | $45.16 | 474,454 |
| 2017-02-13 | $59.90 | $59.95 | $59.65 | $59.89 | $45.27 | 538,687 |
| 2017-02-10 | $59.57 | $59.96 | $59.57 | $59.88 | $45.26 | 371,215 |
| 2017-02-09 | $60.73 | $60.76 | $59.72 | $59.87 | $45.25 | 894,958 |
| 2017-02-08 | $59.95 | $60.33 | $59.66 | $59.85 | $45.24 | 894,754 |
| 2017-02-07 | $58.33 | $59.08 | $58.19 | $58.92 | $44.54 | 677,318 |
| 2017-02-06 | $58.23 | $58.32 | $58.06 | $58.14 | $43.95 | 551,547 |
| 2017-02-03 | $58.08 | $58.27 | $57.87 | $58.01 | $43.85 | 401,807 |
| 2017-02-02 | $57.89 | $58.12 | $57.81 | $58.03 | $43.86 | 479,713 |
| 2017-02-01 | $58.05 | $58.37 | $57.65 | $58.03 | $43.86 | 795,515 |
| 2017-01-31 | $58.03 | $58.59 | $57.97 | $58.47 | $44.20 | 845,556 |
| 2017-01-30 | $57.56 | $57.83 | $57.51 | $57.61 | $43.55 | 666,673 |
| 2017-01-27 | $58.01 | $58.10 | $57.82 | $57.88 | $43.75 | 427,444 |
| 2017-01-26 | $57.83 | $57.93 | $57.51 | $57.87 | $43.74 | 1,828,775 |
| 2017-01-25 | $58.72 | $58.74 | $58.29 | $58.40 | $44.14 | 425,435 |
| 2017-01-24 | $58.44 | $58.79 | $58.42 | $58.53 | $44.24 | 651,983 |
| 2017-01-23 | $58.45 | $58.77 | $58.37 | $58.72 | $44.38 | 459,071 |
| 2017-01-20 | $57.95 | $58.47 | $57.89 | $58.33 | $44.09 | 612,525 |
| 2017-01-19 | $57.85 | $58.11 | $57.70 | $57.83 | $43.71 | 515,410 |
| 2017-01-18 | $58.50 | $58.74 | $58.26 | $58.30 | $44.07 | 503,655 |
| 2017-01-17 | $59.17 | $59.54 | $59.09 | $59.39 | $44.89 | 871,549 |
| 2017-01-13 | $58.29 | $58.62 | $58.02 | $58.59 | $44.29 | 828,907 |
| 2017-01-12 | $58.47 | $58.53 | $58.03 | $58.23 | $44.01 | 775,269 |
| 2017-01-11 | $56.65 | $57.51 | $56.54 | $57.33 | $43.33 | 811,677 |
| 2017-01-10 | $57.12 | $57.26 | $56.72 | $56.84 | $42.96 | 855,728 |
| 2017-01-09 | $58.06 | $58.19 | $57.63 | $57.65 | $43.58 | 870,291 |
| 2017-01-06 | $57.94 | $58.39 | $57.93 | $58.34 | $44.10 | 1,100,960 |
| 2017-01-05 | $57.68 | $58.66 | $57.67 | $58.45 | $44.18 | 1,045,716 |
| 2017-01-04 | $57.38 | $57.72 | $57.33 | $57.60 | $43.54 | 1,137,351 |
| 2017-01-03 | $58.11 | $58.24 | $57.62 | $57.68 | $43.60 | 1,706,744 |
| 2016-12-30 | $58.77 | $59.05 | $58.24 | $58.33 | $44.09 | 710,381 |
| 2016-12-29 | $58.00 | $58.67 | $57.94 | $58.66 | $44.34 | 453,242 |
| 2016-12-28 | $58.15 | $58.23 | $57.79 | $57.82 | $43.70 | 446,694 |
| 2016-12-27 | $58.02 | $58.34 | $58.02 | $58.16 | $43.96 | 369,753 |
| 2016-12-23 | $58.60 | $58.60 | $58.05 | $58.20 | $43.99 | 470,101 |
| 2016-12-22 | $57.80 | $58.09 | $57.72 | $57.84 | $43.72 | 522,990 |
| 2016-12-21 | $58.05 | $58.39 | $57.90 | $57.90 | $43.76 | 479,014 |
| 2016-12-20 | $58.09 | $58.43 | $58.01 | $58.22 | $44.01 | 840,107 |
| 2016-12-19 | $58.52 | $58.86 | $58.30 | $58.65 | $44.33 | 592,298 |
| 2016-12-16 | $57.90 | $58.80 | $57.84 | $58.39 | $44.14 | 526,733 |
| 2016-12-15 | $57.91 | $58.05 | $57.60 | $57.85 | $43.73 | 619,298 |
| 2016-12-14 | $59.32 | $59.40 | $57.91 | $57.97 | $43.82 | 664,277 |
| 2016-12-13 | $59.06 | $59.17 | $58.77 | $59.06 | $44.64 | 660,524 |
| 2016-12-12 | $57.98 | $59.08 | $57.95 | $58.84 | $44.48 | 787,282 |
| 2016-12-09 | $58.28 | $58.71 | $58.19 | $58.71 | $44.38 | 542,445 |
| 2016-12-08 | $58.06 | $58.13 | $57.63 | $58.01 | $43.85 | 593,955 |
| 2016-12-07 | $57.26 | $57.84 | $57.24 | $57.73 | $43.64 | 517,440 |
| 2016-12-06 | $57.32 | $57.70 | $57.20 | $57.28 | $43.30 | 501,822 |
| 2016-12-05 | $57.11 | $57.41 | $56.78 | $57.30 | $43.31 | 528,543 |
| 2016-12-02 | $57.62 | $57.97 | $57.26 | $57.57 | $43.52 | 849,019 |
| 2016-12-01 | $57.00 | $57.23 | $56.50 | $56.66 | $42.83 | 859,645 |
| 2016-11-30 | $58.12 | $58.14 | $57.05 | $57.07 | $43.14 | 712,052 |
| 2016-11-29 | $58.25 | $58.48 | $58.17 | $58.33 | $44.09 | 732,493 |
| 2016-11-28 | $58.57 | $58.64 | $58.19 | $58.35 | $44.10 | 450,087 |
| 2016-11-25 | $58.13 | $58.27 | $57.84 | $57.99 | $43.83 | 284,940 |
| 2016-11-23 | $57.52 | $57.82 | $57.29 | $57.36 | $43.36 | 631,056 |
| 2016-11-22 | $58.01 | $58.33 | $57.97 | $58.24 | $44.02 | 505,120 |
| 2016-11-21 | $58.51 | $59.07 | $58.30 | $59.05 | $43.93 | 541,009 |
| 2016-11-18 | $58.04 | $58.29 | $57.89 | $58.00 | $43.15 | 651,069 |
| 2016-11-17 | $58.77 | $59.05 | $58.46 | $58.61 | $43.60 | 519,807 |
| 2016-11-16 | $58.16 | $58.63 | $58.12 | $58.60 | $43.60 | 1,021,754 |
| 2016-11-15 | $58.36 | $58.96 | $58.17 | $58.86 | $43.79 | 717,812 |
| 2016-11-14 | $58.60 | $58.61 | $57.94 | $58.13 | $43.25 | 1,287,003 |
| 2016-11-11 | $61.18 | $61.29 | $60.34 | $60.41 | $44.94 | 885,122 |
| 2016-11-10 | $59.96 | $60.39 | $58.07 | $60.09 | $44.70 | 1,718,537 |
| 2016-11-09 | $63.24 | $63.64 | $62.76 | $63.05 | $46.91 | 552,562 |
| 2016-11-08 | $63.38 | $64.31 | $63.38 | $64.10 | $47.69 | 483,490 |
| 2016-11-07 | $63.27 | $63.73 | $62.64 | $63.71 | $47.40 | 778,280 |
| 2016-11-04 | $64.52 | $64.65 | $63.79 | $63.80 | $47.46 | 428,251 |
| 2016-11-03 | $63.81 | $64.32 | $63.71 | $64.11 | $47.69 | 377,795 |
| 2016-11-02 | $64.47 | $64.50 | $63.67 | $63.78 | $47.45 | 411,434 |
| 2016-11-01 | $65.25 | $65.28 | $64.47 | $64.53 | $48.01 | 366,922 |
| 2016-10-31 | $64.85 | $65.61 | $64.74 | $65.42 | $48.67 | 381,289 |
| 2016-10-28 | $64.53 | $64.92 | $64.44 | $64.66 | $48.10 | 318,217 |
| 2016-10-27 | $64.96 | $65.12 | $64.33 | $64.85 | $48.25 | 1,042,506 |
| 2016-10-26 | $64.45 | $64.73 | $64.23 | $64.65 | $48.10 | 322,560 |
| 2016-10-25 | $64.30 | $64.72 | $64.13 | $64.70 | $48.13 | 537,193 |
| 2016-10-24 | $64.91 | $65.05 | $64.13 | $64.44 | $47.94 | 408,525 |
| 2016-10-21 | $65.08 | $65.39 | $65.00 | $65.36 | $48.62 | 615,730 |
| 2016-10-20 | $65.10 | $65.86 | $65.09 | $65.41 | $48.66 | 583,836 |
| 2016-10-19 | $65.50 | $65.98 | $65.40 | $65.55 | $48.77 | 344,243 |
| 2016-10-18 | $65.84 | $65.88 | $65.24 | $65.48 | $48.71 | 490,393 |
| 2016-10-17 | $64.67 | $65.17 | $64.64 | $64.84 | $48.24 | 380,346 |
| 2016-10-14 | $65.47 | $65.50 | $64.92 | $65.03 | $48.38 | 825,635 |
| 2016-10-13 | $64.73 | $65.36 | $64.62 | $65.05 | $48.39 | 999,590 |
| 2016-10-12 | $64.34 | $64.91 | $64.25 | $64.72 | $48.15 | 1,228,423 |
| 2016-10-11 | $65.57 | $65.63 | $64.25 | $64.35 | $47.87 | 673,562 |
| 2016-10-10 | $65.06 | $65.44 | $64.90 | $65.39 | $48.65 | 1,646,826 |
| 2016-10-07 | $65.28 | $65.75 | $65.12 | $65.28 | $48.57 | 1,496,883 |
| 2016-10-06 | $67.65 | $68.00 | $67.46 | $67.63 | $50.31 | 923,297 |
| 2016-10-05 | $69.19 | $69.27 | $68.51 | $68.97 | $51.31 | 514,195 |
| 2016-10-04 | $71.28 | $71.43 | $69.60 | $69.90 | $52.00 | 503,747 |
| 2016-10-03 | $71.10 | $71.19 | $70.73 | $71.08 | $52.88 | 488,358 |
| 2016-09-30 | $71.80 | $71.92 | $70.93 | $71.11 | $52.90 | 402,874 |
| 2016-09-29 | $72.85 | $72.88 | $71.62 | $71.78 | $53.40 | 480,725 |
| 2016-09-28 | $71.90 | $71.95 | $71.50 | $71.87 | $53.47 | 422,628 |
| 2016-09-27 | $71.47 | $71.96 | $71.40 | $71.49 | $53.19 | 604,254 |
| 2016-09-26 | $70.97 | $71.11 | $70.78 | $70.97 | $52.80 | 328,201 |
| 2016-09-23 | $70.05 | $70.90 | $70.01 | $70.53 | $52.47 | 448,071 |
| 2016-09-22 | $71.79 | $72.01 | $71.37 | $71.66 | $53.31 | 346,130 |
| 2016-09-21 | $69.63 | $70.60 | $69.20 | $70.57 | $52.50 | 694,401 |
| 2016-09-20 | $70.18 | $70.72 | $70.12 | $70.31 | $52.31 | 618,712 |
| 2016-09-19 | $70.57 | $70.66 | $70.17 | $70.42 | $52.39 | 381,187 |
| 2016-09-16 | $69.26 | $69.69 | $69.12 | $69.58 | $51.76 | 434,899 |
| 2016-09-15 | $69.62 | $69.88 | $69.28 | $69.82 | $51.94 | 450,847 |
| 2016-09-14 | $69.72 | $69.84 | $69.14 | $69.41 | $51.64 | 387,989 |
| 2016-09-13 | $69.59 | $69.86 | $69.05 | $69.21 | $51.49 | 544,209 |
| 2016-09-12 | $69.96 | $70.80 | $69.76 | $70.67 | $52.58 | 449,854 |
| 2016-09-09 | $71.02 | $71.05 | $69.75 | $69.80 | $51.93 | 441,010 |
| 2016-09-08 | $71.46 | $72.05 | $71.32 | $71.77 | $53.39 | 464,324 |
| 2016-09-07 | $71.50 | $71.84 | $71.42 | $71.67 | $53.32 | 318,874 |
| 2016-09-06 | $72.05 | $72.49 | $71.77 | $72.14 | $53.67 | 448,310 |
| 2016-09-02 | $71.53 | $71.80 | $70.98 | $71.65 | $53.30 | 674,654 |
| 2016-09-01 | $70.14 | $70.14 | $69.64 | $69.85 | $51.97 | 358,902 |
| 2016-08-31 | $69.49 | $69.65 | $69.14 | $69.49 | $51.70 | 359,465 |
| 2016-08-30 | $70.02 | $70.18 | $69.38 | $69.44 | $51.66 | 393,419 |
| 2016-08-29 | $70.03 | $70.62 | $70.00 | $70.56 | $52.49 | 234,159 |
| 2016-08-26 | $71.56 | $72.04 | $70.13 | $70.19 | $52.22 | 383,355 |
| 2016-08-25 | $71.34 | $71.54 | $71.20 | $71.38 | $53.10 | 209,300 |
| 2016-08-24 | $71.25 | $71.31 | $70.76 | $71.09 | $52.89 | 397,390 |
| 2016-08-23 | $71.78 | $71.88 | $71.29 | $71.30 | $53.04 | 230,808 |
| 2016-08-22 | $71.34 | $71.90 | $71.28 | $71.58 | $53.25 | 310,327 |
| 2016-08-19 | $71.37 | $71.42 | $70.92 | $71.24 | $53.00 | 460,058 |
| 2016-08-18 | $71.74 | $72.00 | $71.62 | $72.00 | $53.56 | 344,227 |
| 2016-08-17 | $70.88 | $71.28 | $70.23 | $71.08 | $52.88 | 439,625 |
| 2016-08-16 | $71.49 | $71.60 | $70.87 | $70.90 | $52.75 | 366,281 |
| 2016-08-15 | $71.44 | $71.76 | $71.23 | $71.26 | $53.01 | 371,642 |
| 2016-08-12 | $72.08 | $72.13 | $71.45 | $71.49 | $53.19 | 316,856 |
| 2016-08-11 | $71.78 | $71.87 | $71.50 | $71.61 | $53.27 | 485,258 |
| 2016-08-10 | $70.65 | $71.12 | $70.65 | $71.12 | $52.91 | 633,314 |
| 2016-08-09 | $70.70 | $71.12 | $70.66 | $70.77 | $52.65 | 335,987 |
| 2016-08-08 | $70.15 | $70.95 | $70.13 | $70.79 | $52.66 | 495,744 |
| 2016-08-05 | $71.12 | $71.64 | $70.47 | $70.80 | $52.67 | 1,057,861 |
| 2016-08-04 | $71.95 | $72.10 | $71.32 | $71.74 | $53.37 | 1,391,552 |
| 2016-08-03 | $71.61 | $71.94 | $71.51 | $71.75 | $53.38 | 575,358 |
| 2016-08-02 | $72.48 | $72.72 | $72.23 | $72.72 | $54.10 | 284,905 |
| 2016-08-01 | $72.69 | $72.93 | $72.47 | $72.62 | $54.03 | 277,132 |
| 2016-07-29 | $71.82 | $72.92 | $71.75 | $72.45 | $53.90 | 445,939 |
| 2016-07-28 | $73.55 | $73.59 | $73.08 | $73.33 | $54.55 | 231,214 |
| 2016-07-27 | $72.93 | $73.28 | $72.54 | $73.05 | $54.35 | 282,755 |
| 2016-07-26 | $73.99 | $74.15 | $73.38 | $73.62 | $54.77 | 272,515 |
| 2016-07-25 | $73.27 | $73.95 | $73.16 | $73.74 | $54.86 | 482,044 |
| 2016-07-22 | $72.58 | $73.03 | $72.52 | $72.96 | $54.28 | 510,737 |
| 2016-07-21 | $72.78 | $73.23 | $72.70 | $73.16 | $54.43 | 251,084 |
| 2016-07-20 | $73.13 | $73.26 | $72.93 | $73.02 | $54.32 | 357,589 |
| 2016-07-19 | $72.78 | $72.84 | $72.41 | $72.57 | $53.99 | 333,351 |
| 2016-07-18 | $73.41 | $73.69 | $73.18 | $73.25 | $54.49 | 395,360 |
| 2016-07-15 | $73.18 | $73.33 | $72.46 | $72.95 | $54.27 | 331,544 |
| 2016-07-14 | $73.60 | $73.66 | $73.00 | $73.22 | $54.47 | 336,574 |
| 2016-07-13 | $73.63 | $74.26 | $73.41 | $73.63 | $54.78 | 451,474 |
| 2016-07-12 | $73.41 | $73.49 | $72.91 | $72.92 | $54.25 | 336,426 |
| 2016-07-11 | $73.12 | $73.68 | $72.94 | $73.55 | $54.72 | 456,606 |
| 2016-07-08 | $72.57 | $73.14 | $72.12 | $73.05 | $54.35 | 378,858 |
| 2016-07-07 | $73.05 | $73.15 | $72.10 | $72.18 | $53.70 | 483,590 |
| 2016-07-06 | $73.17 | $73.79 | $72.55 | $73.66 | $54.80 | 595,941 |
| 2016-07-05 | $74.93 | $74.97 | $74.26 | $74.48 | $55.41 | 495,813 |
| 2016-07-01 | $74.29 | $74.53 | $73.76 | $74.36 | $55.32 | 588,374 |
| 2016-06-30 | $73.01 | $74.36 | $72.75 | $74.33 | $55.30 | 813,200 |
| 2016-06-29 | $71.49 | $72.63 | $71.26 | $72.19 | $53.71 | 910,432 |
| 2016-06-28 | $69.95 | $69.95 | $68.92 | $69.84 | $51.96 | 675,898 |
| 2016-06-27 | $67.31 | $67.70 | $66.52 | $67.65 | $50.33 | 986,225 |
| 2016-06-24 | $67.99 | $69.31 | $67.96 | $68.26 | $50.78 | 1,887,276 |
| 2016-06-23 | $73.74 | $73.80 | $72.64 | $73.53 | $54.70 | 330,112 |
| 2016-06-22 | $73.03 | $73.72 | $72.87 | $72.90 | $54.23 | 508,319 |
| 2016-06-21 | $72.50 | $73.29 | $72.20 | $72.89 | $54.23 | 532,392 |
| 2016-06-20 | $72.58 | $72.63 | $71.87 | $71.88 | $53.48 | 891,975 |
| 2016-06-17 | $69.53 | $70.13 | $69.06 | $70.13 | $52.17 | 516,433 |
| 2016-06-16 | $68.50 | $69.59 | $68.09 | $69.55 | $51.74 | 514,423 |
| 2016-06-15 | $69.39 | $69.60 | $68.95 | $69.11 | $51.41 | 423,296 |
| 2016-06-14 | $69.37 | $69.48 | $68.71 | $68.99 | $51.33 | 685,680 |
| 2016-06-13 | $69.93 | $70.60 | $69.90 | $70.30 | $52.30 | 542,069 |
| 2016-06-10 | $71.09 | $71.33 | $70.47 | $70.73 | $52.62 | 791,280 |
| 2016-06-09 | $72.02 | $72.40 | $71.98 | $72.28 | $53.77 | 404,708 |
| 2016-06-08 | $72.23 | $72.39 | $72.05 | $72.23 | $53.74 | 406,368 |
| 2016-06-07 | $72.26 | $72.41 | $71.73 | $71.85 | $53.45 | 373,924 |
| 2016-06-06 | $72.00 | $72.26 | $71.42 | $71.52 | $53.21 | 370,086 |
| 2016-06-03 | $71.49 | $72.14 | $71.45 | $71.85 | $53.45 | 449,318 |
| 2016-06-02 | $70.58 | $70.86 | $70.09 | $70.52 | $52.46 | 514,301 |
| 2016-06-01 | $70.92 | $71.49 | $70.86 | $71.24 | $53.00 | 486,975 |
| 2016-05-31 | $74.20 | $74.67 | $73.51 | $73.81 | $53.39 | 462,433 |
| 2016-05-27 | $74.25 | $74.45 | $74.06 | $74.43 | $53.84 | 412,203 |
| 2016-05-26 | $73.77 | $74.16 | $73.58 | $73.88 | $53.44 | 333,670 |
| 2016-05-25 | $73.71 | $73.84 | $73.41 | $73.43 | $53.12 | 439,894 |
| 2016-05-24 | $72.93 | $73.47 | $72.66 | $73.44 | $53.13 | 477,062 |
| 2016-05-23 | $72.33 | $72.42 | $71.87 | $71.94 | $52.04 | 331,936 |
| 2016-05-20 | $72.71 | $72.75 | $72.17 | $72.41 | $52.38 | 392,184 |
| 2016-05-19 | $71.94 | $72.31 | $71.49 | $72.19 | $52.22 | 605,451 |
| 2016-05-18 | $73.38 | $73.82 | $72.50 | $72.79 | $52.66 | 450,069 |
| 2016-05-17 | $73.79 | $73.82 | $72.83 | $73.17 | $52.93 | 373,204 |
| 2016-05-16 | $72.87 | $73.52 | $72.83 | $73.46 | $53.14 | 381,771 |
| 2016-05-13 | $73.05 | $73.35 | $72.82 | $73.06 | $52.85 | 278,434 |
| 2016-05-12 | $73.78 | $73.92 | $73.20 | $73.47 | $53.15 | 351,884 |
| 2016-05-11 | $72.75 | $73.09 | $72.62 | $73.03 | $52.83 | 337,019 |
| 2016-05-10 | $73.08 | $73.54 | $72.99 | $73.39 | $53.09 | 302,359 |
| 2016-05-09 | $72.53 | $73.14 | $72.53 | $73.00 | $52.81 | 384,448 |
| 2016-05-06 | $72.25 | $72.70 | $72.03 | $72.70 | $52.59 | 376,565 |
| 2016-05-05 | $72.45 | $72.71 | $72.02 | $72.25 | $52.27 | 495,282 |
| 2016-05-04 | $71.50 | $72.64 | $71.48 | $72.54 | $52.48 | 759,019 |
| 2016-05-03 | $72.38 | $72.53 | $72.21 | $72.45 | $52.41 | 274,640 |
| 2016-05-02 | $72.20 | $72.74 | $72.11 | $72.54 | $52.48 | 276,596 |
| 2016-04-29 | $71.65 | $72.14 | $71.34 | $72.01 | $52.09 | 349,867 |
| 2016-04-28 | $71.00 | $71.84 | $70.97 | $71.60 | $51.80 | 354,005 |
| 2016-04-27 | $71.57 | $72.05 | $71.18 | $71.76 | $51.91 | 356,315 |
| 2016-04-26 | $71.32 | $71.80 | $71.14 | $71.33 | $51.60 | 506,730 |
| 2016-04-25 | $70.16 | $70.67 | $70.00 | $70.57 | $51.05 | 321,044 |
| 2016-04-22 | $69.08 | $69.42 | $68.83 | $69.28 | $50.12 | 395,066 |
| 2016-04-21 | $69.73 | $69.91 | $69.23 | $69.48 | $50.26 | 597,439 |
| 2016-04-20 | $72.62 | $72.83 | $71.71 | $71.72 | $51.88 | 426,864 |
| 2016-04-19 | $72.61 | $73.10 | $72.52 | $73.10 | $52.88 | 469,248 |
| 2016-04-18 | $71.40 | $72.29 | $71.40 | $72.23 | $52.25 | 366,488 |
| 2016-04-15 | $71.32 | $71.75 | $71.31 | $71.51 | $51.73 | 237,044 |
| 2016-04-14 | $71.30 | $71.43 | $71.08 | $71.29 | $51.57 | 316,970 |
| 2016-04-13 | $71.18 | $71.37 | $71.02 | $71.35 | $51.61 | 334,721 |
| 2016-04-12 | $71.01 | $71.42 | $70.82 | $71.34 | $51.61 | 351,278 |
| 2016-04-11 | $71.25 | $71.32 | $70.82 | $70.85 | $51.25 | 345,866 |
| 2016-04-08 | $70.79 | $71.28 | $70.68 | $70.92 | $51.30 | 423,025 |
| 2016-04-07 | $70.56 | $71.05 | $70.34 | $70.55 | $51.04 | 329,606 |
| 2016-04-06 | $70.02 | $70.64 | $69.95 | $70.61 | $51.08 | 487,716 |
| 2016-04-05 | $70.94 | $71.00 | $70.15 | $70.31 | $50.86 | 610,305 |
| 2016-04-04 | $71.42 | $71.42 | $70.70 | $70.87 | $51.27 | 557,153 |
| 2016-04-01 | $69.86 | $70.53 | $69.86 | $70.50 | $51.00 | 657,565 |
| 2016-03-31 | $71.67 | $71.75 | $71.30 | $71.42 | $51.66 | 460,393 |
| 2016-03-30 | $71.97 | $72.47 | $71.93 | $71.94 | $52.04 | 359,824 |
| 2016-03-29 | $70.92 | $71.94 | $70.85 | $71.90 | $52.01 | 357,803 |
| 2016-03-28 | $70.77 | $71.00 | $70.38 | $70.55 | $51.04 | 246,532 |
| 2016-03-24 | $70.17 | $70.49 | $69.94 | $70.43 | $50.95 | 361,187 |
| 2016-03-23 | $69.68 | $70.17 | $69.50 | $69.90 | $50.57 | 366,513 |
| 2016-03-22 | $69.91 | $70.39 | $69.68 | $69.95 | $50.60 | 425,759 |
| 2016-03-21 | $70.38 | $71.25 | $70.27 | $70.98 | $51.35 | 417,787 |
| 2016-03-18 | $71.42 | $71.50 | $70.92 | $70.98 | $51.35 | 428,893 |
| 2016-03-17 | $71.00 | $71.83 | $70.73 | $71.31 | $51.59 | 854,889 |
| 2016-03-16 | $68.95 | $70.00 | $68.68 | $69.89 | $50.56 | 402,152 |
| 2016-03-15 | $69.20 | $69.61 | $69.16 | $69.52 | $50.29 | 351,689 |
| 2016-03-14 | $69.90 | $70.01 | $69.57 | $69.73 | $50.44 | 348,354 |
| 2016-03-11 | $69.60 | $70.14 | $69.57 | $70.02 | $50.65 | 394,943 |
| 2016-03-10 | $69.37 | $69.91 | $68.73 | $69.27 | $50.11 | 503,554 |
| 2016-03-09 | $68.36 | $68.97 | $68.34 | $68.73 | $49.72 | 404,714 |
| 2016-03-08 | $67.39 | $68.21 | $67.26 | $68.03 | $49.21 | 858,324 |
| 2016-03-07 | $66.93 | $67.81 | $66.84 | $67.69 | $48.97 | 556,239 |
| 2016-03-04 | $67.22 | $68.36 | $67.20 | $68.05 | $49.23 | 686,085 |
| 2016-03-03 | $67.25 | $67.73 | $66.56 | $67.71 | $48.98 | 1,490,709 |
| 2016-03-02 | $67.60 | $67.86 | $67.24 | $67.84 | $49.08 | 512,414 |
| 2016-03-01 | $67.73 | $68.09 | $67.60 | $67.92 | $49.13 | 544,828 |
| 2016-02-29 | $67.34 | $67.97 | $67.26 | $67.28 | $48.67 | 493,685 |
| 2016-02-26 | $68.67 | $68.68 | $67.65 | $67.65 | $48.94 | 540,478 |
| 2016-02-25 | $68.95 | $69.00 | $68.45 | $69.00 | $49.91 | 577,205 |
| 2016-02-24 | $67.38 | $68.14 | $67.20 | $68.06 | $49.23 | 727,032 |
| 2016-02-23 | $68.66 | $68.88 | $68.28 | $68.43 | $49.50 | 628,081 |
| 2016-02-22 | $69.05 | $69.70 | $69.04 | $69.52 | $50.29 | 499,054 |
| 2016-02-19 | $69.14 | $69.85 | $69.13 | $69.72 | $50.44 | 530,338 |
| 2016-02-18 | $69.41 | $69.92 | $69.25 | $69.63 | $50.37 | 538,382 |
| 2016-02-17 | $68.54 | $69.12 | $68.33 | $68.95 | $49.88 | 714,162 |
| 2016-02-16 | $68.66 | $69.06 | $68.33 | $68.94 | $49.87 | 652,486 |
| 2016-02-12 | $68.13 | $68.75 | $67.90 | $68.71 | $49.70 | 754,416 |
| 2016-02-11 | $68.35 | $68.51 | $67.66 | $68.00 | $49.19 | 971,914 |
| 2016-02-10 | $68.81 | $69.67 | $68.50 | $69.21 | $50.07 | 1,161,456 |
| 2016-02-09 | $68.04 | $69.46 | $67.99 | $69.10 | $49.99 | 938,365 |
| 2016-02-08 | $69.21 | $69.57 | $68.77 | $69.51 | $50.28 | 813,188 |
| 2016-02-05 | $70.66 | $70.67 | $69.70 | $70.14 | $50.74 | 974,981 |
| 2016-02-04 | $71.72 | $71.93 | $71.11 | $71.30 | $51.58 | 1,293,147 |
| 2016-02-03 | $71.97 | $72.33 | $71.26 | $71.77 | $51.92 | 1,028,752 |
| 2016-02-02 | $71.18 | $71.70 | $71.09 | $71.52 | $51.74 | 637,169 |
| 2016-02-01 | $70.84 | $72.36 | $70.74 | $72.07 | $52.14 | 795,731 |
| 2016-01-29 | $70.02 | $70.86 | $69.88 | $70.81 | $51.22 | 841,585 |
| 2016-01-28 | $69.85 | $70.22 | $69.18 | $69.86 | $50.54 | 703,964 |
| 2016-01-27 | $69.14 | $69.84 | $68.85 | $69.17 | $50.04 | 710,712 |
| 2016-01-26 | $67.95 | $68.85 | $67.93 | $68.82 | $49.78 | 789,997 |
| 2016-01-25 | $67.72 | $68.47 | $67.56 | $68.13 | $49.28 | 1,239,249 |
| 2016-01-22 | $67.42 | $68.76 | $67.25 | $68.44 | $49.51 | 776,997 |
| 2016-01-21 | $65.47 | $66.48 | $64.76 | $66.30 | $47.96 | 580,440 |
| 2016-01-20 | $66.31 | $66.52 | $64.98 | $65.82 | $47.61 | 772,087 |
| 2016-01-19 | $67.39 | $67.70 | $66.99 | $67.56 | $48.87 | 692,741 |
| 2016-01-15 | $67.37 | $67.70 | $66.54 | $66.92 | $48.41 | 477,426 |
| 2016-01-14 | $67.62 | $68.84 | $67.61 | $68.53 | $49.57 | 721,839 |
| 2016-01-13 | $68.33 | $68.49 | $67.72 | $67.89 | $49.11 | 585,515 |
| 2016-01-12 | $68.73 | $68.84 | $67.69 | $68.12 | $49.28 | 734,864 |
| 2016-01-11 | $69.09 | $69.34 | $68.59 | $69.10 | $49.99 | 411,140 |
| 2016-01-08 | $69.10 | $69.29 | $68.29 | $68.37 | $49.46 | 455,254 |
| 2016-01-07 | $69.47 | $69.63 | $69.06 | $69.26 | $50.10 | 416,708 |
| 2016-01-06 | $68.92 | $69.88 | $68.90 | $69.71 | $50.43 | 362,580 |
| 2016-01-05 | $68.47 | $69.16 | $68.08 | $69.06 | $49.96 | 394,958 |
| 2016-01-04 | $68.82 | $68.96 | $68.02 | $68.94 | $49.87 | 514,102 |
| 2015-12-31 | $69.91 | $69.99 | $69.36 | $69.54 | $50.30 | 278,277 |
| 2015-12-30 | $70.97 | $71.05 | $70.65 | $70.69 | $51.14 | 210,470 |
| 2015-12-29 | $70.51 | $70.99 | $70.48 | $70.89 | $51.28 | 273,962 |
| 2015-12-28 | $69.70 | $70.09 | $69.63 | $70.01 | $50.64 | 252,141 |
| 2015-12-24 | $69.85 | $70.32 | $69.85 | $70.15 | $50.75 | 153,255 |
| 2015-12-23 | $69.28 | $70.04 | $69.28 | $69.92 | $50.58 | 371,429 |
| 2015-12-22 | $68.21 | $68.59 | $67.80 | $68.46 | $49.52 | 448,191 |
| 2015-12-21 | $69.21 | $69.27 | $68.14 | $68.54 | $49.58 | 449,314 |
| 2015-12-18 | $68.97 | $68.97 | $68.24 | $68.24 | $49.36 | 548,705 |
| 2015-12-17 | $68.84 | $69.52 | $68.81 | $69.17 | $50.04 | 504,275 |
| 2015-12-16 | $68.63 | $69.77 | $68.63 | $69.63 | $50.37 | 609,963 |
| 2015-12-15 | $68.60 | $68.87 | $68.29 | $68.30 | $49.41 | 392,298 |
| 2015-12-14 | $68.44 | $68.48 | $67.62 | $68.30 | $49.41 | 509,721 |
| 2015-12-11 | $68.99 | $69.27 | $68.50 | $68.61 | $49.63 | 449,970 |
| 2015-12-10 | $69.32 | $69.33 | $68.67 | $68.77 | $49.75 | 549,115 |
| 2015-12-09 | $69.57 | $69.85 | $68.65 | $68.87 | $49.82 | 547,200 |
| 2015-12-08 | $68.40 | $68.65 | $68.05 | $68.61 | $49.63 | 676,512 |
| 2015-12-07 | $68.80 | $68.89 | $68.51 | $68.63 | $49.65 | 681,936 |
| 2015-12-04 | $68.23 | $68.65 | $67.97 | $68.56 | $49.60 | 459,063 |
| 2015-12-03 | $69.39 | $69.46 | $68.10 | $68.27 | $49.39 | 538,596 |
| 2015-12-02 | $69.59 | $69.63 | $68.83 | $68.89 | $49.83 | 537,380 |
| 2015-12-01 | $70.12 | $70.29 | $69.21 | $69.71 | $50.43 | 1,069,462 |
| 2015-11-30 | $70.01 | $70.22 | $69.44 | $69.45 | $50.24 | 835,104 |
| 2015-11-27 | $70.41 | $70.68 | $70.10 | $70.14 | $50.74 | 353,844 |
| 2015-11-25 | $70.63 | $70.63 | $70.30 | $70.52 | $51.01 | 543,903 |
| 2015-11-24 | $69.66 | $70.32 | $69.50 | $70.14 | $50.74 | 411,452 |
| 2015-11-23 | $71.60 | $71.79 | $70.99 | $71.08 | $50.61 | 454,620 |
| 2015-11-20 | $72.24 | $72.53 | $72.09 | $72.21 | $51.41 | 684,025 |
| 2015-11-19 | $71.77 | $72.10 | $71.65 | $71.68 | $51.04 | 660,555 |
| 2015-11-18 | $70.10 | $70.78 | $69.84 | $70.71 | $50.35 | 461,555 |
| 2015-11-17 | $70.34 | $70.59 | $69.98 | $70.06 | $49.88 | 406,863 |
| 2015-11-16 | $69.08 | $70.08 | $69.08 | $70.06 | $49.88 | 250,563 |
| 2015-11-13 | $69.01 | $69.26 | $68.85 | $68.94 | $49.09 | 269,050 |
| 2015-11-12 | $69.85 | $70.16 | $69.47 | $69.54 | $49.51 | 440,828 |
| 2015-11-11 | $69.18 | $69.47 | $68.79 | $69.25 | $49.31 | 311,146 |
| 2015-11-10 | $69.03 | $69.28 | $68.84 | $68.92 | $49.07 | 351,827 |
| 2015-11-09 | $67.65 | $67.99 | $67.41 | $67.88 | $48.33 | 429,381 |
| 2015-11-06 | $68.51 | $68.82 | $67.31 | $67.80 | $48.27 | 647,808 |
| 2015-11-05 | $71.02 | $71.27 | $70.85 | $71.05 | $50.59 | 591,883 |
| 2015-11-04 | $71.22 | $71.57 | $71.08 | $71.29 | $50.76 | 319,463 |
| 2015-11-03 | $70.51 | $71.31 | $70.39 | $71.31 | $50.77 | 384,007 |
| 2015-11-02 | $71.89 | $72.00 | $71.31 | $71.72 | $51.06 | 266,588 |
| 2015-10-30 | $71.41 | $71.89 | $71.22 | $71.60 | $50.98 | 415,567 |
| 2015-10-29 | $71.06 | $71.53 | $70.72 | $71.43 | $50.86 | 342,293 |
| 2015-10-28 | $71.80 | $72.05 | $71.20 | $71.75 | $51.09 | 305,372 |
| 2015-10-27 | $71.82 | $71.90 | $71.61 | $71.79 | $51.11 | 238,988 |
| 2015-10-26 | $72.05 | $72.49 | $72.04 | $72.43 | $51.57 | 283,408 |
| 2015-10-23 | $72.12 | $72.12 | $71.59 | $71.71 | $51.06 | 323,363 |
| 2015-10-22 | $71.93 | $72.23 | $71.73 | $72.20 | $51.41 | 289,861 |
| 2015-10-21 | $71.66 | $72.15 | $71.63 | $71.78 | $51.11 | 290,218 |
| 2015-10-20 | $72.17 | $72.31 | $72.02 | $72.18 | $51.39 | 208,933 |
| 2015-10-19 | $71.66 | $71.99 | $71.60 | $71.97 | $51.24 | 209,726 |
| 2015-10-16 | $71.58 | $71.97 | $71.58 | $71.90 | $51.19 | 281,820 |
| 2015-10-15 | $71.16 | $71.79 | $71.06 | $71.68 | $51.04 | 457,332 |
| 2015-10-14 | $70.27 | $70.53 | $70.16 | $70.34 | $50.08 | 267,292 |
| 2015-10-13 | $68.79 | $69.73 | $68.66 | $69.55 | $49.52 | 467,288 |
| 2015-10-12 | $69.70 | $70.26 | $69.67 | $70.15 | $49.95 | 669,279 |
| 2015-10-09 | $70.88 | $70.95 | $69.81 | $70.12 | $49.93 | 572,281 |
| 2015-10-08 | $71.16 | $72.00 | $71.10 | $71.98 | $51.25 | 410,686 |
| 2015-10-07 | $71.88 | $71.92 | $70.87 | $71.19 | $50.69 | 430,795 |
| 2015-10-06 | $71.31 | $71.48 | $71.06 | $71.23 | $50.72 | 730,440 |
| 2015-10-05 | $70.88 | $71.27 | $70.69 | $71.25 | $50.73 | 187,235 |
| 2015-10-02 | $70.41 | $71.58 | $70.41 | $71.58 | $50.97 | 134,464 |
| 2015-10-01 | $69.95 | $70.09 | $69.38 | $69.80 | $49.70 | 476,975 |
| 2015-09-30 | $69.16 | $69.71 | $69.09 | $69.63 | $49.58 | 386,594 |
| 2015-09-29 | $68.43 | $68.71 | $68.29 | $68.50 | $48.77 | 349,211 |
| 2015-09-28 | $68.36 | $68.65 | $67.87 | $68.03 | $48.44 | 486,341 |
| 2015-09-25 | $67.38 | $68.11 | $67.26 | $67.69 | $48.20 | 841,989 |
| 2015-09-24 | $66.32 | $66.95 | $66.17 | $66.87 | $47.61 | 520,296 |
| 2015-09-23 | $66.19 | $66.30 | $65.82 | $65.86 | $46.89 | 253,238 |
| 2015-09-22 | $66.13 | $66.16 | $65.63 | $65.91 | $46.93 | 278,012 |
| 2015-09-21 | $66.81 | $66.91 | $66.43 | $66.54 | $47.38 | 238,822 |
| 2015-09-18 | $66.07 | $66.92 | $66.06 | $66.44 | $47.31 | 436,960 |
| 2015-09-17 | $65.85 | $67.29 | $65.85 | $66.73 | $47.51 | 340,980 |
| 2015-09-16 | $66.12 | $66.68 | $66.08 | $66.53 | $47.37 | 310,767 |
| 2015-09-15 | $65.14 | $65.64 | $64.93 | $65.57 | $46.69 | 490,341 |
| 2015-09-14 | $65.16 | $65.69 | $65.04 | $65.64 | $46.74 | 588,372 |
| 2015-09-11 | $66.05 | $66.18 | $65.71 | $66.16 | $47.11 | 336,324 |
| 2015-09-10 | $66.34 | $67.14 | $66.32 | $66.85 | $47.60 | 506,676 |
| 2015-09-09 | $66.89 | $66.99 | $65.88 | $65.94 | $46.95 | 296,832 |
| 2015-09-08 | $66.10 | $66.37 | $65.89 | $66.36 | $47.25 | 439,619 |
| 2015-09-04 | $64.84 | $64.88 | $64.14 | $64.40 | $45.85 | 317,471 |
| 2015-09-03 | $65.63 | $65.91 | $65.24 | $65.40 | $46.56 | 508,984 |
| 2015-09-02 | $65.95 | $66.05 | $64.89 | $65.41 | $46.57 | 540,601 |
| 2015-09-01 | $65.40 | $65.62 | $64.84 | $65.09 | $46.34 | 687,435 |
| 2015-08-31 | $66.07 | $66.41 | $65.67 | $66.18 | $47.12 | 363,962 |
| 2015-08-28 | $65.69 | $66.66 | $65.62 | $66.65 | $47.45 | 547,969 |
National Grid Plc (NGG) News Headlines
.jpg)
.jpg)
Britain's National Grid says fire in West London leads to power outage
None
reuters.com March 21, 2025.jpg)
UK's National Grid says Heathrow reconnected to substation on interim basis
None
reuters.com March 21, 2025Recent National Grid Plc (NGG) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to National Grid Plc (NGG) in the Utilities-Regulated Electric Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Enel Americas SA | ENIA | Utilities-Regulated Electric | Utilities | 160,000 |
| National Grid Plc | NGG | Utilities-Regulated Electric | Utilities | 34,000 |
| Centrais Eletricas Brasileiras S.A. | EBR | Utilities-Regulated Electric | Utilities | 28,000 |
| Duke Energy Corp | DUK | Utilities-Regulated Electric | Utilities | 27,535 |
| DTE Energy Company | DTE | Utilities-Regulated Electric | Utilities | 27,000 |
| Fortis Inc | FTS | Utilities-Regulated Electric | Utilities | 26,000 |
| Southern Company | SO | Utilities-Regulated Electric | Utilities | 25,722 |
| Korea Electric Power | KEP | Utilities-Regulated Electric | Utilities | 22,210 |
| PG&E Corp | PCG | Utilities-Regulated Electric | Utilities | 20,000 |
| American Electric Power Company Inc | AEP | Utilities-Regulated Electric | Utilities | 19,486 |