National Healthcare Corp (NHC) Exchange: NYSE MKT
Data as of May 2, 2025
$96.18 ($1.81) 1.92%
National Healthcare Corp - Daily Information
Click for more stock information on National Healthcare Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $94.16 |
| Previous Close | $96.18 |
| High | $96.24 |
| Low | $94.01 |
| Adjusted Open | $94.16 |
| Previous Adjusted Close | $96.18 |
| Adjusted High | $96.24 |
| Adjusted Low | $94.01 |
About National Healthcare Corp (NHC)
National Healthcare Corp (NHC) provides excellent healthcare services in areas such as nursing homes, senior living and home health options, with over 200 facilities and 100 home health locations in 11 states across the country. Since its initial offering in 1996 on the New York Stock Exchange, NHC has become one of the most notable healthcare providers in the industry and has grown rapidly through acquisitions. NHC's dedicated staff and management team offer comprehensive, quality care to the people they serve.
Invest in National Healthcare Corp (NHC)
Historical Stock Data for National Healthcare Corp (NHC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $94.16 | $96.24 | $94.01 | $96.18 | $96.18 | 25,783 |
| 2025-05-01 | $94.88 | $94.88 | $92.91 | $94.37 | $94.37 | 29,019 |
| 2025-04-30 | $96.39 | $96.39 | $93.74 | $94.49 | $94.49 | 38,224 |
| 2025-04-29 | $95.49 | $97.13 | $94.79 | $96.63 | $96.63 | 33,908 |
| 2025-04-28 | $94.04 | $96.00 | $93.48 | $95.85 | $95.85 | 42,175 |
| 2025-04-25 | $93.95 | $95.00 | $92.80 | $94.58 | $94.58 | 37,335 |
| 2025-04-24 | $94.09 | $94.72 | $92.51 | $94.41 | $94.41 | 37,925 |
| 2025-04-23 | $94.45 | $94.85 | $93.33 | $94.00 | $94.00 | 40,515 |
| 2025-04-22 | $92.02 | $92.65 | $89.40 | $92.58 | $92.58 | 47,874 |
| 2025-04-21 | $92.13 | $92.42 | $89.75 | $90.31 | $90.31 | 62,397 |
| 2025-04-17 | $91.49 | $94.43 | $91.05 | $92.13 | $92.13 | 42,686 |
| 2025-04-16 | $92.27 | $92.27 | $90.87 | $91.57 | $91.57 | 47,022 |
| 2025-04-15 | $92.59 | $92.77 | $92.01 | $92.75 | $92.75 | 55,845 |
| 2025-04-14 | $93.72 | $93.72 | $91.95 | $92.33 | $92.33 | 33,102 |
| 2025-04-11 | $90.97 | $92.26 | $89.18 | $91.91 | $91.91 | 49,674 |
| 2025-04-10 | $90.83 | $93.75 | $89.28 | $90.66 | $90.66 | 50,490 |
| 2025-04-09 | $89.55 | $98.32 | $89.51 | $93.64 | $93.64 | 60,254 |
| 2025-04-08 | $91.83 | $92.54 | $89.14 | $89.91 | $89.91 | 76,755 |
| 2025-04-07 | $91.12 | $94.53 | $89.92 | $90.47 | $90.47 | 83,339 |
| 2025-04-04 | $91.01 | $94.09 | $90.87 | $92.89 | $92.89 | 57,119 |
| 2025-04-03 | $91.61 | $94.33 | $91.19 | $93.32 | $93.32 | 49,362 |
| 2025-04-02 | $93.61 | $94.21 | $92.80 | $93.75 | $93.75 | 39,074 |
| 2025-04-01 | $92.42 | $93.89 | $92.42 | $93.57 | $93.57 | 36,860 |
| 2025-03-31 | $91.08 | $93.31 | $91.08 | $92.80 | $92.80 | 62,199 |
| 2025-03-28 | $93.97 | $94.17 | $90.50 | $92.41 | $92.41 | 50,441 |
| 2025-03-27 | $91.82 | $93.64 | $91.54 | $93.17 | $92.56 | 62,558 |
| 2025-03-26 | $91.16 | $92.88 | $90.87 | $92.02 | $91.42 | 43,399 |
| 2025-03-25 | $90.93 | $91.79 | $90.24 | $90.37 | $89.78 | 85,714 |
| 2025-03-24 | $92.25 | $92.75 | $91.05 | $91.46 | $90.86 | 62,734 |
| 2025-03-21 | $90.66 | $91.96 | $89.95 | $90.72 | $90.72 | 301,962 |
| 2025-03-20 | $94.00 | $94.58 | $91.03 | $91.24 | $91.24 | 90,388 |
| 2025-03-19 | $93.03 | $94.67 | $92.08 | $94.56 | $94.56 | 87,772 |
| 2025-03-18 | $91.73 | $93.64 | $91.10 | $93.03 | $93.03 | 71,842 |
| 2025-03-17 | $92.85 | $93.01 | $91.46 | $92.82 | $92.82 | 71,444 |
| 2025-03-14 | $93.78 | $94.20 | $92.87 | $93.62 | $93.62 | 33,832 |
| 2025-03-13 | $93.70 | $94.59 | $92.64 | $92.90 | $92.90 | 37,776 |
| 2025-03-12 | $94.63 | $95.62 | $92.79 | $93.74 | $93.74 | 44,362 |
| 2025-03-11 | $93.59 | $95.04 | $93.29 | $94.52 | $94.52 | 61,532 |
| 2025-03-10 | $92.31 | $93.81 | $92.31 | $92.93 | $92.93 | 86,345 |
| 2025-03-07 | $93.62 | $94.13 | $92.76 | $92.83 | $92.83 | 53,173 |
| 2025-03-06 | $92.59 | $94.20 | $92.48 | $93.93 | $93.93 | 49,653 |
| 2025-03-05 | $92.51 | $93.70 | $92.25 | $93.36 | $93.36 | 49,721 |
| 2025-03-04 | $92.48 | $93.89 | $92.01 | $92.71 | $92.71 | 55,810 |
| 2025-03-03 | $93.17 | $94.85 | $92.64 | $93.38 | $93.38 | 64,717 |
| 2025-02-28 | $93.50 | $94.00 | $91.84 | $93.17 | $93.17 | 86,608 |
| 2025-02-27 | $91.78 | $94.82 | $91.78 | $93.33 | $93.33 | 58,083 |
| 2025-02-26 | $93.22 | $93.87 | $91.37 | $92.60 | $92.60 | 50,579 |
| 2025-02-25 | $90.56 | $93.62 | $90.56 | $93.27 | $93.27 | 76,199 |
| 2025-02-24 | $92.77 | $93.01 | $90.51 | $90.62 | $90.62 | 66,747 |
| 2025-02-21 | $98.24 | $98.24 | $93.11 | $93.70 | $93.70 | 71,786 |
| 2025-02-20 | $100.00 | $100.16 | $96.25 | $96.37 | $96.37 | 80,470 |
| 2025-02-19 | $101.22 | $103.24 | $99.25 | $100.86 | $100.86 | 49,718 |
| 2025-02-18 | $102.00 | $103.31 | $101.55 | $102.00 | $102.00 | 66,840 |
| 2025-02-14 | $104.21 | $104.54 | $102.56 | $102.76 | $102.76 | 61,114 |
| 2025-02-13 | $102.07 | $103.87 | $100.78 | $103.55 | $103.55 | 48,387 |
| 2025-02-12 | $100.50 | $101.56 | $99.44 | $100.20 | $100.20 | 59,240 |
| 2025-02-11 | $99.68 | $102.72 | $99.65 | $102.51 | $102.51 | 42,220 |
| 2025-02-10 | $99.67 | $101.25 | $99.10 | $100.71 | $100.71 | 43,200 |
| 2025-02-07 | $100.44 | $100.63 | $99.41 | $99.67 | $99.67 | 38,344 |
| 2025-02-06 | $102.37 | $102.37 | $100.15 | $100.79 | $100.79 | 49,429 |
| 2025-02-05 | $101.92 | $102.53 | $101.17 | $101.78 | $101.78 | 33,819 |
| 2025-02-04 | $100.27 | $102.00 | $100.16 | $101.67 | $101.67 | 32,128 |
| 2025-02-03 | $99.64 | $101.71 | $99.64 | $101.01 | $101.01 | 65,111 |
| 2025-01-31 | $99.67 | $103.41 | $99.67 | $102.67 | $102.67 | 90,159 |
| 2025-01-30 | $98.97 | $100.51 | $98.97 | $100.33 | $100.33 | 30,195 |
| 2025-01-29 | $99.28 | $99.51 | $98.20 | $99.25 | $99.25 | 46,568 |
| 2025-01-28 | $97.45 | $99.83 | $97.45 | $99.76 | $99.76 | 51,450 |
| 2025-01-27 | $94.76 | $99.38 | $94.76 | $98.09 | $98.09 | 80,141 |
| 2025-01-24 | $96.25 | $96.25 | $95.25 | $95.99 | $95.99 | 67,794 |
| 2025-01-23 | $96.04 | $97.99 | $95.22 | $96.76 | $96.76 | 72,244 |
| 2025-01-22 | $100.17 | $100.17 | $96.25 | $96.73 | $96.73 | 64,026 |
| 2025-01-21 | $97.93 | $101.64 | $97.93 | $100.77 | $100.77 | 59,546 |
| 2025-01-17 | $100.00 | $100.00 | $97.92 | $98.65 | $98.65 | 43,204 |
| 2025-01-16 | $98.49 | $99.62 | $97.80 | $98.81 | $98.81 | 52,825 |
| 2025-01-15 | $100.00 | $100.00 | $97.99 | $98.66 | $98.66 | 54,607 |
| 2025-01-14 | $98.42 | $98.73 | $96.79 | $97.73 | $97.73 | 63,882 |
| 2025-01-13 | $94.62 | $97.44 | $94.62 | $97.01 | $97.01 | 51,180 |
| 2025-01-10 | $97.62 | $98.31 | $95.71 | $96.85 | $96.85 | 65,644 |
| 2025-01-08 | $101.30 | $101.30 | $99.31 | $99.52 | $99.52 | 75,684 |
| 2025-01-07 | $102.90 | $103.70 | $99.28 | $99.96 | $99.96 | 61,406 |
| 2025-01-06 | $106.36 | $106.65 | $102.96 | $103.31 | $103.31 | 56,590 |
| 2025-01-03 | $106.48 | $107.38 | $106.06 | $106.80 | $106.80 | 66,423 |
| 2025-01-02 | $108.13 | $108.13 | $105.28 | $106.48 | $106.48 | 40,786 |
| 2024-12-31 | $108.56 | $108.78 | $107.20 | $107.56 | $107.56 | 61,531 |
| 2024-12-30 | $107.42 | $109.12 | $107.42 | $107.42 | $107.42 | 46,438 |
| 2024-12-27 | $110.16 | $111.22 | $108.74 | $109.62 | $109.00 | 30,926 |
| 2024-12-26 | $110.32 | $112.03 | $110.32 | $111.76 | $111.76 | 34,132 |
| 2024-12-24 | $110.74 | $111.30 | $110.32 | $111.29 | $111.29 | 16,877 |
| 2024-12-23 | $112.50 | $112.50 | $110.47 | $110.95 | $110.95 | 43,227 |
| 2024-12-20 | $111.65 | $114.40 | $111.65 | $111.87 | $111.87 | 255,358 |
| 2024-12-19 | $113.06 | $115.57 | $112.84 | $113.83 | $113.83 | 57,331 |
| 2024-12-18 | $121.36 | $121.36 | $113.63 | $114.35 | $114.35 | 60,475 |
| 2024-12-17 | $121.21 | $122.60 | $119.66 | $121.24 | $121.24 | 51,594 |
| 2024-12-16 | $121.21 | $123.15 | $121.21 | $122.25 | $122.25 | 56,154 |
| 2024-12-13 | $120.00 | $121.63 | $120.00 | $121.44 | $121.44 | 61,326 |
| 2024-12-12 | $122.65 | $122.87 | $120.36 | $120.43 | $120.43 | 21,360 |
| 2024-12-11 | $123.68 | $124.26 | $122.62 | $122.70 | $122.70 | 51,012 |
| 2024-12-10 | $122.39 | $123.91 | $121.35 | $122.49 | $122.49 | 50,128 |
| 2024-12-09 | $123.73 | $123.94 | $122.13 | $122.13 | $122.13 | 33,366 |
| 2024-12-06 | $125.82 | $125.82 | $122.17 | $123.64 | $123.64 | 29,325 |
| 2024-12-05 | $125.38 | $126.22 | $123.51 | $125.07 | $125.07 | 49,493 |
| 2024-12-04 | $126.09 | $127.25 | $125.31 | $127.05 | $127.05 | 28,081 |
| 2024-12-03 | $126.71 | $127.26 | $125.29 | $125.29 | $125.29 | 38,151 |
| 2024-12-02 | $125.89 | $127.89 | $125.53 | $127.36 | $127.36 | 69,588 |
| 2024-11-29 | $125.79 | $125.79 | $123.11 | $125.20 | $125.20 | 29,014 |
| 2024-11-27 | $127.88 | $127.88 | $124.47 | $124.47 | $124.47 | 37,535 |
| 2024-11-26 | $127.08 | $127.22 | $125.66 | $126.21 | $126.21 | 28,190 |
| 2024-11-25 | $128.36 | $129.95 | $127.08 | $127.08 | $127.08 | 57,499 |
| 2024-11-22 | $127.75 | $128.00 | $125.84 | $126.48 | $126.48 | 49,324 |
| 2024-11-21 | $124.62 | $126.48 | $124.03 | $125.85 | $125.85 | 43,451 |
| 2024-11-20 | $125.00 | $125.00 | $122.78 | $123.34 | $123.34 | 33,425 |
| 2024-11-19 | $122.89 | $125.19 | $122.04 | $124.58 | $124.58 | 40,162 |
| 2024-11-18 | $125.97 | $126.28 | $123.77 | $123.96 | $123.96 | 42,553 |
| 2024-11-15 | $128.73 | $128.73 | $124.61 | $125.86 | $125.86 | 64,006 |
| 2024-11-14 | $132.00 | $132.00 | $126.69 | $127.16 | $127.16 | 67,877 |
| 2024-11-13 | $131.04 | $134.47 | $129.84 | $129.84 | $129.84 | 42,705 |
| 2024-11-12 | $134.49 | $135.49 | $129.12 | $130.62 | $130.62 | 60,162 |
| 2024-11-11 | $135.04 | $136.86 | $133.97 | $135.75 | $135.75 | 50,847 |
| 2024-11-08 | $132.11 | $135.34 | $131.09 | $134.43 | $134.43 | 53,958 |
| 2024-11-07 | $129.87 | $129.92 | $126.83 | $129.92 | $129.92 | 50,271 |
| 2024-11-06 | $129.00 | $136.02 | $129.00 | $130.34 | $130.34 | 116,482 |
| 2024-11-05 | $117.48 | $120.97 | $117.45 | $120.93 | $120.93 | 29,653 |
| 2024-11-04 | $118.15 | $119.62 | $116.53 | $116.80 | $116.80 | 30,043 |
| 2024-11-01 | $114.15 | $126.26 | $114.15 | $119.50 | $119.50 | 44,695 |
| 2024-10-31 | $119.45 | $119.45 | $115.90 | $116.03 | $116.03 | 48,352 |
| 2024-10-30 | $120.70 | $122.15 | $118.50 | $118.78 | $118.78 | 48,486 |
| 2024-10-29 | $119.39 | $122.13 | $119.39 | $121.84 | $121.84 | 38,320 |
| 2024-10-28 | $119.81 | $120.81 | $119.67 | $120.22 | $120.22 | 38,982 |
| 2024-10-25 | $119.79 | $120.19 | $118.59 | $118.69 | $118.69 | 22,562 |
| 2024-10-24 | $119.28 | $119.64 | $117.78 | $119.32 | $119.32 | 43,246 |
| 2024-10-23 | $119.03 | $119.06 | $117.39 | $118.91 | $118.91 | 22,396 |
| 2024-10-22 | $119.03 | $119.80 | $118.65 | $119.44 | $119.44 | 31,197 |
| 2024-10-21 | $123.54 | $123.54 | $119.21 | $119.65 | $119.65 | 34,147 |
| 2024-10-18 | $124.32 | $124.93 | $122.24 | $122.24 | $122.24 | 29,949 |
| 2024-10-17 | $124.01 | $124.47 | $122.88 | $124.08 | $124.08 | 27,613 |
| 2024-10-16 | $122.90 | $125.65 | $122.90 | $124.88 | $124.88 | 55,209 |
| 2024-10-15 | $120.88 | $124.72 | $120.88 | $121.10 | $121.10 | 80,548 |
| 2024-10-14 | $118.64 | $121.32 | $118.64 | $121.12 | $121.12 | 28,203 |
| 2024-10-11 | $118.25 | $120.68 | $118.03 | $120.40 | $120.40 | 40,074 |
| 2024-10-10 | $120.36 | $120.36 | $117.55 | $117.72 | $117.72 | 56,381 |
| 2024-10-09 | $120.56 | $122.34 | $120.42 | $122.08 | $122.08 | 41,739 |
| 2024-10-08 | $120.76 | $121.42 | $120.03 | $120.56 | $120.56 | 30,758 |
| 2024-10-07 | $122.17 | $122.17 | $120.02 | $120.36 | $120.36 | 61,878 |
| 2024-10-04 | $123.22 | $124.10 | $122.23 | $123.02 | $123.02 | 37,190 |
| 2024-10-03 | $123.09 | $123.09 | $121.01 | $121.64 | $121.64 | 33,021 |
| 2024-10-02 | $123.20 | $124.61 | $122.67 | $122.69 | $122.69 | 33,228 |
| 2024-10-01 | $125.00 | $125.00 | $122.69 | $123.20 | $123.20 | 51,751 |
| 2024-09-30 | $123.00 | $126.21 | $122.59 | $125.77 | $125.77 | 75,375 |
| 2024-09-27 | $126.34 | $126.34 | $123.63 | $124.01 | $124.01 | 39,472 |
| 2024-09-26 | $126.87 | $126.87 | $124.52 | $125.80 | $125.80 | 64,921 |
| 2024-09-25 | $127.15 | $127.15 | $124.93 | $125.38 | $125.38 | 46,555 |
| 2024-09-24 | $127.57 | $127.69 | $125.85 | $126.97 | $126.97 | 49,710 |
| 2024-09-23 | $126.91 | $127.69 | $124.81 | $127.00 | $127.00 | 51,527 |
| 2024-09-20 | $125.25 | $129.78 | $124.51 | $126.76 | $126.76 | 710,953 |
| 2024-09-19 | $125.88 | $126.08 | $123.90 | $125.75 | $125.75 | 53,978 |
| 2024-09-18 | $123.64 | $127.24 | $121.75 | $123.34 | $123.34 | 70,845 |
| 2024-09-17 | $125.48 | $126.90 | $124.07 | $124.10 | $124.10 | 86,823 |
| 2024-09-16 | $124.65 | $125.60 | $123.28 | $124.51 | $124.51 | 79,095 |
| 2024-09-13 | $124.17 | $125.56 | $124.06 | $124.65 | $124.65 | 53,978 |
| 2024-09-12 | $123.22 | $125.15 | $122.60 | $123.45 | $123.45 | 43,737 |
| 2024-09-11 | $123.87 | $123.87 | $119.92 | $122.22 | $122.22 | 60,406 |
| 2024-09-10 | $121.27 | $124.17 | $121.27 | $123.87 | $123.87 | 77,684 |
| 2024-09-09 | $126.87 | $127.68 | $118.27 | $121.27 | $121.27 | 186,373 |
| 2024-09-06 | $131.27 | $131.70 | $128.61 | $129.03 | $129.03 | 74,456 |
| 2024-09-05 | $131.47 | $131.68 | $129.51 | $131.68 | $131.68 | 26,156 |
| 2024-09-04 | $130.44 | $131.88 | $129.20 | $131.23 | $131.23 | 32,407 |
| 2024-09-03 | $135.50 | $136.88 | $130.33 | $130.90 | $130.90 | 61,574 |
| 2024-08-30 | $135.50 | $137.53 | $135.50 | $137.13 | $137.13 | 41,698 |
| 2024-08-29 | $136.78 | $136.78 | $135.35 | $135.69 | $135.69 | 26,171 |
| 2024-08-28 | $132.58 | $136.12 | $132.16 | $135.77 | $135.77 | 49,338 |
| 2024-08-27 | $132.27 | $132.90 | $130.93 | $132.05 | $132.05 | 36,391 |
| 2024-08-26 | $134.30 | $134.40 | $132.30 | $132.44 | $132.44 | 52,753 |
| 2024-08-23 | $130.94 | $134.10 | $129.98 | $134.00 | $134.00 | 50,655 |
| 2024-08-22 | $128.93 | $130.31 | $128.16 | $130.23 | $130.23 | 36,893 |
| 2024-08-21 | $128.08 | $129.11 | $126.92 | $129.06 | $129.06 | 25,359 |
| 2024-08-20 | $127.34 | $127.85 | $126.75 | $126.80 | $126.80 | 30,821 |
| 2024-08-19 | $126.53 | $128.11 | $126.31 | $127.63 | $127.63 | 32,575 |
| 2024-08-16 | $129.42 | $130.54 | $126.99 | $127.18 | $127.18 | 49,808 |
| 2024-08-15 | $128.19 | $130.42 | $126.91 | $129.66 | $129.66 | 36,500 |
| 2024-08-14 | $127.98 | $127.98 | $125.76 | $125.77 | $125.77 | 55,493 |
| 2024-08-13 | $125.97 | $127.59 | $124.85 | $127.05 | $127.05 | 40,862 |
| 2024-08-12 | $122.88 | $125.47 | $122.24 | $125.12 | $125.12 | 41,014 |
| 2024-08-09 | $120.84 | $123.14 | $120.84 | $122.88 | $122.88 | 32,084 |
| 2024-08-08 | $122.97 | $123.33 | $120.24 | $121.24 | $121.24 | 44,997 |
| 2024-08-07 | $119.98 | $122.48 | $118.70 | $121.26 | $121.26 | 60,015 |
| 2024-08-06 | $118.29 | $120.91 | $117.45 | $117.58 | $117.58 | 52,102 |
| 2024-08-05 | $119.74 | $121.07 | $117.48 | $119.17 | $119.17 | 70,084 |
| 2024-08-02 | $127.92 | $128.97 | $122.92 | $125.43 | $125.43 | 69,937 |
| 2024-08-01 | $136.43 | $136.60 | $130.90 | $132.96 | $132.96 | 66,321 |
| 2024-07-31 | $137.03 | $138.49 | $134.08 | $136.16 | $136.16 | 80,919 |
| 2024-07-30 | $135.80 | $138.37 | $135.62 | $135.75 | $135.75 | 57,153 |
| 2024-07-29 | $136.19 | $137.61 | $134.76 | $135.41 | $135.41 | 56,384 |
| 2024-07-26 | $133.06 | $136.01 | $131.74 | $135.76 | $135.76 | 61,862 |
| 2024-07-25 | $131.02 | $133.62 | $129.14 | $130.79 | $130.79 | 59,040 |
| 2024-07-24 | $130.80 | $133.06 | $129.40 | $129.53 | $129.53 | 71,391 |
| 2024-07-23 | $126.06 | $131.25 | $126.06 | $131.25 | $131.25 | 62,476 |
| 2024-07-22 | $125.99 | $126.09 | $124.27 | $125.98 | $125.98 | 36,876 |
| 2024-07-19 | $126.66 | $127.89 | $124.17 | $124.49 | $124.49 | 50,215 |
| 2024-07-18 | $126.74 | $129.93 | $125.52 | $126.10 | $126.10 | 71,860 |
| 2024-07-17 | $127.41 | $129.48 | $126.94 | $126.97 | $126.97 | 68,499 |
| 2024-07-16 | $121.86 | $127.26 | $121.86 | $126.51 | $126.51 | 66,628 |
| 2024-07-15 | $121.00 | $123.73 | $119.98 | $120.04 | $120.04 | 76,276 |
| 2024-07-12 | $121.00 | $121.51 | $118.04 | $120.95 | $120.95 | 68,253 |
| 2024-07-11 | $117.06 | $121.01 | $117.06 | $119.75 | $119.75 | 60,902 |
| 2024-07-10 | $113.50 | $115.34 | $113.43 | $115.04 | $115.04 | 33,978 |
| 2024-07-09 | $114.64 | $115.89 | $112.76 | $113.48 | $113.48 | 83,324 |
| 2024-07-08 | $114.31 | $116.55 | $114.31 | $115.07 | $115.07 | 55,860 |
| 2024-07-05 | $111.22 | $114.39 | $111.07 | $114.26 | $114.26 | 56,256 |
| 2024-07-03 | $110.44 | $112.04 | $110.44 | $111.44 | $111.44 | 24,279 |
| 2024-07-02 | $109.35 | $111.38 | $109.26 | $110.18 | $110.18 | 45,762 |
| 2024-07-01 | $108.14 | $109.73 | $107.75 | $109.43 | $109.43 | 62,325 |
| 2024-06-28 | $108.66 | $109.47 | $106.66 | $108.40 | $108.40 | 165,556 |
| 2024-06-27 | $106.73 | $107.76 | $105.45 | $107.47 | $106.87 | 39,042 |
| 2024-06-26 | $106.92 | $107.42 | $106.41 | $106.99 | $106.39 | 34,292 |
| 2024-06-25 | $105.98 | $107.20 | $105.98 | $106.86 | $106.26 | 34,321 |
| 2024-06-24 | $106.04 | $106.73 | $105.30 | $106.26 | $105.67 | 43,213 |
| 2024-06-21 | $103.42 | $106.18 | $103.42 | $106.18 | $105.59 | 155,804 |
| 2024-06-20 | $104.71 | $105.96 | $102.89 | $103.36 | $102.78 | 49,413 |
| 2024-06-18 | $104.92 | $107.00 | $104.79 | $105.84 | $105.25 | 53,218 |
| 2024-06-17 | $103.38 | $104.92 | $102.28 | $104.92 | $104.33 | 38,105 |
| 2024-06-14 | $101.73 | $104.10 | $101.33 | $103.20 | $103.20 | 36,941 |
| 2024-06-13 | $104.24 | $104.24 | $101.73 | $102.82 | $102.82 | 34,274 |
| 2024-06-12 | $104.63 | $106.08 | $103.03 | $103.61 | $103.61 | 49,395 |
| 2024-06-11 | $101.35 | $103.45 | $100.68 | $103.42 | $103.42 | 60,856 |
| 2024-06-10 | $103.17 | $103.17 | $99.95 | $102.24 | $102.24 | 61,823 |
| 2024-06-07 | $104.00 | $104.32 | $102.78 | $103.17 | $103.17 | 36,396 |
| 2024-06-06 | $106.55 | $107.00 | $104.35 | $104.83 | $104.83 | 63,406 |
| 2024-06-05 | $107.00 | $107.00 | $106.16 | $106.61 | $106.61 | 48,898 |
| 2024-06-04 | $105.45 | $107.45 | $104.73 | $106.56 | $106.56 | 38,161 |
| 2024-06-03 | $106.89 | $107.00 | $104.70 | $105.96 | $105.96 | 41,294 |
| 2024-05-31 | $105.05 | $106.63 | $104.63 | $105.75 | $105.75 | 45,323 |
| 2024-05-30 | $102.78 | $105.45 | $102.78 | $105.33 | $105.33 | 46,866 |
| 2024-05-29 | $101.54 | $102.89 | $101.05 | $102.07 | $102.07 | 51,239 |
| 2024-05-28 | $103.08 | $103.87 | $101.79 | $102.51 | $102.51 | 58,003 |
| 2024-05-24 | $100.46 | $102.62 | $100.00 | $102.33 | $102.33 | 56,677 |
| 2024-05-23 | $99.26 | $99.35 | $97.55 | $99.24 | $99.24 | 57,737 |
| 2024-05-22 | $98.24 | $99.64 | $97.94 | $99.62 | $99.62 | 49,377 |
| 2024-05-21 | $99.12 | $99.12 | $97.24 | $98.38 | $98.38 | 41,076 |
| 2024-05-20 | $100.06 | $100.90 | $98.69 | $99.12 | $99.12 | 40,992 |
| 2024-05-17 | $100.39 | $100.40 | $98.98 | $100.40 | $100.40 | 32,614 |
| 2024-05-16 | $99.71 | $100.02 | $98.78 | $99.34 | $99.34 | 28,233 |
| 2024-05-15 | $98.30 | $100.74 | $98.30 | $100.27 | $100.27 | 50,234 |
| 2024-05-14 | $97.76 | $98.46 | $96.13 | $97.85 | $97.85 | 35,385 |
| 2024-05-13 | $95.79 | $97.95 | $95.33 | $96.92 | $96.92 | 48,712 |
| 2024-05-10 | $97.76 | $97.76 | $94.76 | $94.95 | $94.95 | 30,025 |
| 2024-05-09 | $93.35 | $96.48 | $93.35 | $96.03 | $96.03 | 44,781 |
| 2024-05-08 | $93.03 | $94.44 | $93.03 | $94.21 | $94.21 | 38,091 |
| 2024-05-07 | $93.08 | $95.55 | $93.08 | $93.74 | $93.74 | 64,829 |
| 2024-05-06 | $91.89 | $93.29 | $91.89 | $93.20 | $93.20 | 40,286 |
| 2024-05-03 | $94.00 | $94.00 | $91.45 | $91.47 | $91.47 | 39,231 |
| 2024-05-02 | $93.00 | $93.44 | $90.63 | $93.41 | $93.41 | 48,217 |
| 2024-05-01 | $90.91 | $93.19 | $90.91 | $92.02 | $92.02 | 66,821 |
| 2024-04-30 | $90.00 | $91.48 | $90.00 | $90.87 | $90.87 | 47,132 |
| 2024-04-29 | $91.33 | $91.89 | $90.28 | $90.52 | $90.52 | 23,290 |
| 2024-04-26 | $90.91 | $91.90 | $90.87 | $91.28 | $91.28 | 29,397 |
| 2024-04-25 | $90.26 | $91.46 | $90.08 | $90.77 | $90.77 | 37,406 |
| 2024-04-24 | $90.77 | $91.13 | $89.64 | $91.13 | $91.13 | 37,688 |
| 2024-04-23 | $89.89 | $91.88 | $89.89 | $91.18 | $91.18 | 35,848 |
| 2024-04-22 | $90.42 | $90.99 | $89.69 | $89.99 | $89.99 | 41,974 |
| 2024-04-19 | $87.62 | $90.62 | $87.62 | $90.62 | $90.62 | 71,318 |
| 2024-04-18 | $87.87 | $88.83 | $87.65 | $87.95 | $87.95 | 50,805 |
| 2024-04-17 | $87.89 | $88.23 | $87.03 | $87.68 | $87.68 | 32,211 |
| 2024-04-16 | $87.84 | $88.61 | $87.03 | $87.34 | $87.34 | 36,591 |
| 2024-04-15 | $89.43 | $89.60 | $87.97 | $87.97 | $87.97 | 31,730 |
| 2024-04-12 | $89.40 | $89.41 | $88.19 | $89.14 | $89.14 | 44,602 |
| 2024-04-11 | $89.70 | $89.85 | $88.73 | $89.80 | $89.80 | 34,142 |
| 2024-04-10 | $89.47 | $90.31 | $88.49 | $89.12 | $89.12 | 46,584 |
| 2024-04-09 | $92.37 | $92.37 | $90.71 | $90.88 | $90.88 | 38,397 |
| 2024-04-08 | $92.88 | $93.16 | $91.87 | $91.93 | $91.93 | 60,503 |
| 2024-04-05 | $90.70 | $92.60 | $90.70 | $92.59 | $92.59 | 67,078 |
| 2024-04-04 | $90.81 | $91.60 | $90.62 | $91.18 | $91.18 | 50,024 |
| 2024-04-03 | $89.23 | $90.71 | $89.23 | $90.56 | $90.56 | 48,481 |
| 2024-04-02 | $91.45 | $91.76 | $89.00 | $89.61 | $89.61 | 77,794 |
| 2024-04-01 | $94.68 | $94.68 | $92.15 | $92.49 | $92.49 | 47,518 |
| 2024-03-28 | $93.24 | $94.94 | $92.60 | $94.51 | $94.51 | 117,049 |
| 2024-03-27 | $91.67 | $93.40 | $91.67 | $93.31 | $93.31 | 48,816 |
| 2024-03-26 | $92.34 | $92.52 | $91.44 | $91.57 | $90.99 | 47,739 |
| 2024-03-25 | $92.41 | $93.26 | $91.69 | $92.04 | $91.46 | 33,118 |
| 2024-03-22 | $92.78 | $92.97 | $91.72 | $92.85 | $92.27 | 56,305 |
| 2024-03-21 | $93.59 | $94.67 | $92.96 | $93.35 | $92.76 | 60,714 |
| 2024-03-20 | $92.31 | $94.09 | $91.51 | $93.68 | $93.09 | 66,937 |
| 2024-03-19 | $91.24 | $92.97 | $91.24 | $92.74 | $92.16 | 70,299 |
| 2024-03-18 | $91.71 | $92.49 | $91.37 | $91.75 | $91.17 | 91,058 |
| 2024-03-15 | $92.48 | $94.38 | $91.44 | $92.26 | $92.26 | 226,985 |
| 2024-03-14 | $94.34 | $94.64 | $92.69 | $93.07 | $93.07 | 65,564 |
| 2024-03-13 | $95.62 | $97.08 | $94.40 | $94.48 | $94.48 | 66,609 |
| 2024-03-12 | $94.39 | $96.79 | $94.39 | $96.48 | $96.48 | 58,950 |
| 2024-03-11 | $92.76 | $95.89 | $92.76 | $94.80 | $94.80 | 86,793 |
| 2024-03-08 | $96.16 | $96.30 | $92.35 | $92.54 | $92.54 | 99,341 |
| 2024-03-07 | $95.09 | $96.50 | $94.25 | $95.63 | $95.63 | 59,537 |
| 2024-03-06 | $94.09 | $95.07 | $93.31 | $95.07 | $95.07 | 76,146 |
| 2024-03-05 | $94.98 | $96.64 | $94.04 | $94.10 | $94.10 | 112,500 |
| 2024-03-04 | $96.41 | $97.30 | $95.01 | $95.42 | $95.42 | 77,811 |
| 2024-03-01 | $98.22 | $99.08 | $95.55 | $96.27 | $96.27 | 69,001 |
| 2024-02-29 | $98.39 | $98.76 | $97.76 | $98.66 | $98.66 | 47,624 |
| 2024-02-28 | $97.25 | $98.26 | $96.82 | $97.82 | $97.82 | 45,622 |
| 2024-02-27 | $99.21 | $99.21 | $97.52 | $98.01 | $98.01 | 84,688 |
| 2024-02-26 | $98.25 | $99.68 | $98.25 | $98.73 | $98.73 | 57,282 |
| 2024-02-23 | $100.49 | $101.81 | $98.25 | $98.34 | $98.34 | 45,194 |
| 2024-02-22 | $98.72 | $100.76 | $98.12 | $100.76 | $100.76 | 71,348 |
| 2024-02-21 | $97.74 | $99.08 | $96.51 | $98.87 | $98.87 | 98,999 |
| 2024-02-20 | $92.55 | $97.85 | $92.55 | $97.65 | $97.65 | 158,672 |
| 2024-02-16 | $95.00 | $95.52 | $92.60 | $93.35 | $93.35 | 131,001 |
| 2024-02-15 | $92.20 | $92.64 | $91.22 | $92.34 | $92.34 | 79,529 |
| 2024-02-14 | $90.60 | $91.82 | $89.72 | $91.69 | $91.69 | 86,592 |
| 2024-02-13 | $91.73 | $92.99 | $89.55 | $90.12 | $90.12 | 92,496 |
| 2024-02-12 | $92.23 | $93.62 | $92.07 | $93.23 | $93.23 | 71,416 |
| 2024-02-09 | $91.37 | $92.81 | $91.37 | $92.50 | $92.50 | 86,013 |
| 2024-02-08 | $90.62 | $91.35 | $90.32 | $90.95 | $90.95 | 72,480 |
| 2024-02-07 | $90.99 | $91.65 | $90.38 | $90.50 | $90.50 | 57,471 |
| 2024-02-06 | $90.60 | $91.91 | $90.43 | $91.16 | $91.16 | 83,937 |
| 2024-02-05 | $91.95 | $92.18 | $90.86 | $90.86 | $90.86 | 55,816 |
| 2024-02-02 | $92.78 | $93.65 | $92.02 | $92.38 | $92.38 | 70,188 |
| 2024-02-01 | $93.48 | $93.67 | $91.94 | $93.17 | $93.17 | 103,661 |
| 2024-01-31 | $95.75 | $95.92 | $92.90 | $93.04 | $93.04 | 138,492 |
| 2024-01-30 | $96.73 | $96.81 | $95.38 | $95.60 | $95.60 | 95,520 |
| 2024-01-29 | $97.37 | $97.99 | $96.55 | $97.08 | $97.08 | 58,481 |
| 2024-01-26 | $98.87 | $98.98 | $97.10 | $97.75 | $97.75 | 66,662 |
| 2024-01-25 | $98.61 | $98.61 | $96.59 | $98.10 | $98.10 | 77,238 |
| 2024-01-24 | $98.98 | $99.57 | $97.40 | $97.40 | $97.40 | 80,008 |
| 2024-01-23 | $99.15 | $99.98 | $97.59 | $98.14 | $98.14 | 89,280 |
| 2024-01-22 | $96.29 | $99.16 | $96.29 | $98.07 | $98.07 | 96,239 |
| 2024-01-19 | $95.76 | $96.44 | $93.85 | $96.44 | $96.44 | 68,222 |
| 2024-01-18 | $96.16 | $96.16 | $95.04 | $95.31 | $95.31 | 50,464 |
| 2024-01-17 | $95.47 | $96.90 | $94.64 | $95.04 | $95.04 | 68,313 |
| 2024-01-16 | $97.02 | $97.17 | $95.73 | $96.09 | $96.09 | 70,287 |
| 2024-01-12 | $95.21 | $97.47 | $95.21 | $97.39 | $97.39 | 106,103 |
| 2024-01-11 | $95.47 | $95.82 | $94.76 | $95.31 | $95.31 | 89,537 |
| 2024-01-10 | $94.23 | $95.92 | $93.77 | $95.59 | $95.59 | 93,975 |
| 2024-01-09 | $94.00 | $95.12 | $93.11 | $94.61 | $94.61 | 104,012 |
| 2024-01-08 | $92.49 | $94.84 | $92.45 | $94.78 | $94.78 | 74,175 |
| 2024-01-05 | $92.94 | $93.87 | $92.06 | $92.20 | $92.20 | 125,679 |
| 2024-01-04 | $93.89 | $94.58 | $93.12 | $93.50 | $93.50 | 76,649 |
| 2024-01-03 | $92.88 | $94.49 | $92.76 | $93.19 | $93.19 | 93,364 |
| 2024-01-02 | $91.87 | $93.86 | $91.87 | $93.24 | $93.24 | 97,525 |
| 2023-12-29 | $93.84 | $94.18 | $91.69 | $92.42 | $92.42 | 175,803 |
| 2023-12-28 | $95.76 | $95.90 | $94.39 | $94.52 | $94.52 | 111,704 |
| 2023-12-27 | $97.21 | $97.65 | $95.95 | $96.60 | $96.60 | 122,668 |
| 2023-12-26 | $97.73 | $97.73 | $95.83 | $96.69 | $96.69 | 105,377 |
| 2023-12-22 | $95.85 | $98.17 | $95.85 | $97.58 | $97.58 | 100,001 |
| 2023-12-21 | $95.64 | $96.85 | $95.31 | $95.47 | $95.47 | 99,066 |
| 2023-12-20 | $95.30 | $97.22 | $94.59 | $95.33 | $95.33 | 138,516 |
| 2023-12-19 | $94.68 | $95.47 | $94.11 | $95.39 | $95.39 | 125,088 |
| 2023-12-18 | $93.53 | $95.23 | $92.62 | $94.03 | $94.03 | 188,889 |
| 2023-12-15 | $92.38 | $95.44 | $90.85 | $94.21 | $94.21 | 2,661,977 |
| 2023-12-14 | $92.75 | $93.24 | $90.70 | $91.71 | $91.71 | 256,459 |
| 2023-12-13 | $90.29 | $92.37 | $89.57 | $91.84 | $91.84 | 249,617 |
| 2023-12-12 | $89.16 | $91.00 | $88.73 | $90.47 | $90.47 | 175,751 |
| 2023-12-11 | $89.07 | $90.12 | $88.45 | $89.17 | $89.17 | 147,838 |
| 2023-12-08 | $87.02 | $89.18 | $86.11 | $88.60 | $88.60 | 188,678 |
| 2023-12-07 | $87.50 | $87.79 | $85.93 | $87.00 | $87.00 | 160,250 |
| 2023-12-06 | $86.92 | $88.71 | $86.92 | $87.39 | $87.39 | 165,292 |
| 2023-12-05 | $85.92 | $87.47 | $85.17 | $86.86 | $86.86 | 233,214 |
| 2023-12-04 | $83.52 | $87.00 | $82.85 | $86.30 | $86.30 | 471,051 |
| 2023-12-01 | $76.44 | $77.94 | $76.12 | $77.59 | $77.59 | 54,866 |
| 2023-11-30 | $75.99 | $77.03 | $75.53 | $76.57 | $76.57 | 61,289 |
| 2023-11-29 | $76.46 | $77.31 | $75.91 | $76.06 | $76.06 | 37,592 |
| 2023-11-28 | $77.15 | $77.15 | $76.07 | $76.07 | $76.07 | 23,752 |
| 2023-11-27 | $76.89 | $77.46 | $76.14 | $76.90 | $76.90 | 43,234 |
| 2023-11-24 | $76.59 | $77.24 | $76.05 | $76.90 | $76.90 | 20,557 |
| 2023-11-22 | $78.17 | $78.34 | $76.15 | $76.16 | $76.16 | 28,123 |
| 2023-11-21 | $76.29 | $77.96 | $76.10 | $77.33 | $77.33 | 42,334 |
| 2023-11-20 | $75.83 | $76.84 | $75.46 | $76.78 | $76.78 | 47,017 |
| 2023-11-17 | $75.48 | $76.63 | $75.32 | $75.56 | $75.56 | 55,201 |
| 2023-11-16 | $74.61 | $75.61 | $73.96 | $75.44 | $75.44 | 53,891 |
| 2023-11-15 | $74.77 | $75.28 | $73.90 | $74.61 | $74.61 | 46,775 |
| 2023-11-14 | $73.66 | $75.00 | $73.35 | $74.93 | $74.93 | 54,416 |
| 2023-11-13 | $71.47 | $72.94 | $71.47 | $72.27 | $72.27 | 26,801 |
| 2023-11-10 | $70.56 | $72.14 | $70.50 | $71.79 | $71.79 | 37,944 |
| 2023-11-09 | $70.37 | $70.80 | $70.03 | $70.56 | $70.56 | 37,452 |
| 2023-11-08 | $69.83 | $70.61 | $69.52 | $70.57 | $70.57 | 26,513 |
| 2023-11-07 | $69.27 | $70.62 | $69.26 | $70.12 | $70.12 | 38,267 |
| 2023-11-06 | $70.68 | $70.68 | $69.12 | $69.13 | $69.13 | 30,886 |
| 2023-11-03 | $69.01 | $71.30 | $68.30 | $70.92 | $70.92 | 53,897 |
| 2023-11-02 | $67.91 | $68.09 | $66.99 | $67.92 | $67.92 | 30,728 |
| 2023-11-01 | $67.65 | $68.47 | $67.34 | $67.78 | $67.78 | 20,848 |
| 2023-10-31 | $67.27 | $67.45 | $66.47 | $67.36 | $67.36 | 23,623 |
| 2023-10-30 | $66.67 | $67.47 | $66.16 | $67.47 | $67.47 | 27,654 |
| 2023-10-27 | $66.38 | $66.43 | $66.00 | $66.10 | $66.10 | 22,045 |
| 2023-10-26 | $66.37 | $66.94 | $66.17 | $66.65 | $66.65 | 23,722 |
| 2023-10-25 | $65.52 | $66.75 | $65.23 | $66.47 | $66.47 | 24,264 |
| 2023-10-24 | $65.88 | $66.23 | $65.16 | $65.81 | $65.81 | 29,683 |
| 2023-10-23 | $66.14 | $66.78 | $65.71 | $65.89 | $65.89 | 22,474 |
| 2023-10-20 | $65.39 | $67.06 | $65.10 | $66.50 | $66.50 | 44,248 |
| 2023-10-19 | $65.28 | $65.70 | $65.11 | $65.58 | $65.58 | 27,586 |
| 2023-10-18 | $65.44 | $65.72 | $65.20 | $65.29 | $65.29 | 21,519 |
| 2023-10-17 | $65.39 | $66.31 | $65.20 | $65.21 | $65.21 | 36,291 |
| 2023-10-16 | $64.69 | $66.00 | $64.37 | $65.62 | $65.62 | 34,575 |
| 2023-10-13 | $65.43 | $65.65 | $63.65 | $64.20 | $64.20 | 49,454 |
| 2023-10-12 | $67.13 | $67.13 | $64.91 | $65.00 | $65.00 | 42,871 |
| 2023-10-11 | $67.45 | $67.54 | $65.73 | $66.85 | $66.85 | 28,614 |
| 2023-10-10 | $67.44 | $67.60 | $66.90 | $67.60 | $67.60 | 30,659 |
| 2023-10-09 | $66.58 | $67.62 | $65.72 | $67.21 | $67.21 | 22,096 |
| 2023-10-06 | $66.94 | $67.03 | $65.59 | $66.37 | $66.37 | 44,313 |
| 2023-10-05 | $65.99 | $67.40 | $65.49 | $67.21 | $67.21 | 52,508 |
| 2023-10-04 | $65.56 | $67.07 | $64.91 | $65.99 | $65.99 | 34,482 |
| 2023-10-03 | $64.52 | $65.76 | $63.77 | $65.32 | $65.32 | 22,408 |
| 2023-10-02 | $63.76 | $64.76 | $63.44 | $64.65 | $64.65 | 30,016 |
| 2023-09-29 | $64.92 | $64.92 | $63.67 | $63.98 | $63.98 | 35,684 |
| 2023-09-28 | $64.20 | $65.24 | $64.20 | $64.95 | $64.95 | 27,770 |
| 2023-09-27 | $65.10 | $65.74 | $63.95 | $64.50 | $63.92 | 38,346 |
| 2023-09-26 | $66.10 | $66.10 | $64.78 | $64.80 | $64.22 | 24,868 |
| 2023-09-25 | $65.97 | $66.76 | $65.72 | $66.08 | $65.49 | 21,493 |
| 2023-09-22 | $67.02 | $67.13 | $65.73 | $65.82 | $65.23 | 24,584 |
| 2023-09-21 | $67.39 | $67.50 | $66.34 | $67.28 | $66.67 | 24,870 |
| 2023-09-20 | $67.74 | $67.76 | $67.28 | $67.43 | $66.82 | 17,685 |
| 2023-09-19 | $67.92 | $67.92 | $67.29 | $67.43 | $66.82 | 18,428 |
| 2023-09-18 | $67.74 | $68.04 | $67.50 | $67.86 | $67.25 | 22,558 |
| 2023-09-15 | $67.64 | $68.26 | $67.32 | $67.50 | $66.89 | 155,940 |
| 2023-09-14 | $67.59 | $68.09 | $67.32 | $67.84 | $67.23 | 23,599 |
| 2023-09-13 | $67.57 | $67.57 | $67.22 | $67.30 | $66.69 | 30,897 |
| 2023-09-12 | $68.02 | $68.02 | $67.29 | $67.50 | $66.89 | 22,929 |
| 2023-09-11 | $67.30 | $67.84 | $67.14 | $67.74 | $67.13 | 23,336 |
| 2023-09-08 | $66.31 | $67.55 | $66.08 | $67.37 | $67.37 | 56,222 |
| 2023-09-07 | $65.03 | $65.76 | $65.00 | $65.72 | $65.72 | 46,363 |
| 2023-09-06 | $65.40 | $67.13 | $64.56 | $65.41 | $65.41 | 27,695 |
| 2023-09-05 | $67.32 | $67.32 | $64.88 | $65.03 | $65.03 | 39,656 |
| 2023-09-01 | $66.18 | $67.51 | $66.00 | $67.24 | $67.24 | 34,191 |
| 2023-08-31 | $68.41 | $68.41 | $65.73 | $65.95 | $65.95 | 37,113 |
| 2023-08-30 | $66.90 | $68.44 | $66.90 | $68.31 | $68.31 | 31,348 |
| 2023-08-29 | $68.08 | $68.08 | $66.86 | $66.90 | $66.90 | 22,170 |
| 2023-08-28 | $68.21 | $68.75 | $68.11 | $68.18 | $68.18 | 22,808 |
| 2023-08-25 | $68.01 | $68.63 | $67.38 | $68.26 | $68.26 | 30,146 |
| 2023-08-24 | $67.02 | $68.46 | $67.02 | $68.22 | $68.22 | 29,303 |
| 2023-08-23 | $68.49 | $69.08 | $67.94 | $68.03 | $68.03 | 24,489 |
| 2023-08-22 | $69.23 | $69.60 | $68.54 | $68.56 | $68.56 | 26,133 |
| 2023-08-21 | $68.46 | $69.56 | $68.46 | $69.03 | $69.03 | 29,341 |
| 2023-08-18 | $68.69 | $69.33 | $68.45 | $68.80 | $68.80 | 33,645 |
| 2023-08-17 | $69.28 | $69.49 | $68.20 | $69.09 | $69.09 | 27,087 |
| 2023-08-16 | $68.17 | $69.58 | $68.17 | $69.48 | $69.48 | 29,322 |
| 2023-08-15 | $68.52 | $69.27 | $67.65 | $68.70 | $68.70 | 17,777 |
| 2023-08-14 | $68.61 | $69.08 | $67.93 | $68.60 | $68.60 | 24,423 |
| 2023-08-11 | $67.88 | $69.11 | $67.66 | $69.01 | $69.01 | 33,405 |
| 2023-08-10 | $67.42 | $67.76 | $66.57 | $67.55 | $67.55 | 27,661 |
| 2023-08-09 | $67.65 | $67.65 | $67.00 | $67.34 | $67.34 | 25,832 |
| 2023-08-08 | $66.55 | $67.83 | $66.43 | $67.53 | $67.53 | 29,081 |
| 2023-08-07 | $63.06 | $67.32 | $63.05 | $67.05 | $67.05 | 57,695 |
| 2023-08-04 | $60.62 | $63.21 | $60.25 | $63.17 | $63.17 | 38,142 |
| 2023-08-03 | $59.83 | $60.12 | $59.60 | $59.78 | $59.78 | 26,136 |
| 2023-08-02 | $59.48 | $60.67 | $59.48 | $59.79 | $59.79 | 27,904 |
| 2023-08-01 | $59.16 | $59.97 | $59.16 | $59.85 | $59.85 | 23,495 |
| 2023-07-31 | $58.73 | $59.68 | $58.61 | $59.02 | $59.02 | 56,935 |
| 2023-07-28 | $58.47 | $59.01 | $58.47 | $58.76 | $58.76 | 24,850 |
| 2023-07-27 | $59.59 | $59.59 | $57.90 | $58.35 | $58.35 | 41,591 |
| 2023-07-26 | $58.85 | $59.60 | $58.68 | $59.15 | $59.15 | 28,378 |
| 2023-07-25 | $58.90 | $59.47 | $58.77 | $59.01 | $59.01 | 32,482 |
| 2023-07-24 | $58.65 | $59.17 | $58.47 | $58.97 | $58.97 | 30,134 |
| 2023-07-21 | $58.81 | $59.58 | $58.38 | $58.67 | $58.67 | 52,098 |
| 2023-07-20 | $58.58 | $58.80 | $58.03 | $58.63 | $58.63 | 36,282 |
| 2023-07-19 | $57.65 | $58.69 | $57.65 | $58.47 | $58.47 | 29,265 |
| 2023-07-18 | $57.19 | $58.78 | $57.19 | $57.75 | $57.75 | 40,123 |
| 2023-07-17 | $57.61 | $58.10 | $57.09 | $57.28 | $57.28 | 37,344 |
| 2023-07-14 | $57.04 | $57.89 | $57.04 | $57.69 | $57.69 | 43,110 |
| 2023-07-13 | $57.58 | $57.85 | $56.87 | $57.28 | $57.28 | 30,447 |
| 2023-07-12 | $57.88 | $57.93 | $57.19 | $57.40 | $57.40 | 40,333 |
| 2023-07-11 | $57.46 | $58.08 | $57.24 | $57.39 | $57.39 | 42,753 |
| 2023-07-10 | $58.26 | $59.35 | $57.00 | $57.17 | $57.17 | 40,602 |
| 2023-07-07 | $59.23 | $60.28 | $57.97 | $58.18 | $58.18 | 51,407 |
| 2023-07-06 | $60.90 | $61.04 | $59.07 | $59.33 | $59.33 | 57,287 |
| 2023-07-05 | $60.91 | $61.89 | $60.87 | $61.11 | $61.11 | 69,940 |
| 2023-07-03 | $61.80 | $62.01 | $60.25 | $60.59 | $60.59 | 28,276 |
| 2023-06-30 | $61.61 | $62.28 | $61.19 | $61.82 | $61.82 | 41,865 |
| 2023-06-29 | $61.13 | $61.53 | $60.92 | $61.22 | $61.22 | 44,680 |
| 2023-06-28 | $61.53 | $61.66 | $60.81 | $61.66 | $61.07 | 38,783 |
| 2023-06-27 | $60.88 | $61.99 | $60.85 | $61.10 | $61.10 | 47,508 |
| 2023-06-26 | $60.54 | $61.96 | $60.26 | $60.59 | $60.59 | 31,149 |
| 2023-06-23 | $59.77 | $61.07 | $59.74 | $60.91 | $60.91 | 106,220 |
| 2023-06-22 | $60.14 | $60.48 | $59.48 | $60.26 | $60.26 | 49,607 |
| 2023-06-21 | $60.32 | $60.54 | $59.51 | $60.00 | $60.00 | 49,483 |
| 2023-06-20 | $61.32 | $61.52 | $60.62 | $60.70 | $60.70 | 47,565 |
| 2023-06-16 | $61.18 | $62.14 | $60.09 | $61.78 | $61.78 | 179,729 |
| 2023-06-15 | $60.39 | $61.07 | $60.21 | $60.90 | $60.90 | 51,288 |
| 2023-06-14 | $61.29 | $61.88 | $60.50 | $60.90 | $60.90 | 47,812 |
| 2023-06-13 | $62.27 | $62.38 | $61.18 | $61.43 | $61.43 | 49,010 |
| 2023-06-12 | $61.62 | $62.18 | $61.27 | $61.97 | $61.97 | 49,476 |
| 2023-06-09 | $62.77 | $62.77 | $61.64 | $61.72 | $61.72 | 29,069 |
| 2023-06-08 | $63.45 | $63.45 | $62.63 | $62.98 | $62.98 | 30,885 |
| 2023-06-07 | $62.70 | $64.09 | $62.24 | $63.24 | $63.24 | 45,899 |
| 2023-06-06 | $61.33 | $62.70 | $61.33 | $62.49 | $62.49 | 48,536 |
| 2023-06-05 | $62.09 | $62.16 | $61.37 | $61.40 | $61.40 | 28,564 |
| 2023-06-02 | $61.77 | $63.14 | $61.34 | $62.17 | $62.17 | 62,293 |
| 2023-06-01 | $61.00 | $62.03 | $60.34 | $61.32 | $61.32 | 42,737 |
| 2023-05-31 | $59.48 | $61.15 | $59.48 | $60.70 | $60.70 | 55,062 |
| 2023-05-30 | $60.01 | $60.35 | $59.36 | $59.76 | $59.76 | 31,289 |
| 2023-05-26 | $58.91 | $60.15 | $58.55 | $60.01 | $60.01 | 31,839 |
| 2023-05-25 | $58.42 | $59.12 | $58.11 | $59.01 | $59.01 | 42,565 |
| 2023-05-24 | $59.67 | $59.67 | $58.50 | $58.57 | $58.57 | 45,569 |
| 2023-05-23 | $59.21 | $60.32 | $59.21 | $59.97 | $59.97 | 41,517 |
| 2023-05-22 | $60.06 | $60.34 | $59.21 | $59.51 | $59.51 | 33,959 |
| 2023-05-19 | $60.00 | $60.09 | $59.31 | $59.78 | $59.78 | 37,337 |
| 2023-05-18 | $59.15 | $59.48 | $58.67 | $59.48 | $59.48 | 43,398 |
| 2023-05-17 | $58.14 | $58.85 | $57.87 | $58.68 | $58.68 | 32,890 |
| 2023-05-16 | $58.32 | $58.64 | $58.16 | $58.21 | $58.21 | 30,979 |
| 2023-05-15 | $59.13 | $59.73 | $58.24 | $58.32 | $58.32 | 33,545 |
| 2023-05-12 | $58.47 | $59.32 | $58.15 | $59.32 | $59.32 | 31,222 |
| 2023-05-11 | $58.44 | $58.76 | $58.13 | $58.53 | $58.53 | 39,269 |
| 2023-05-10 | $58.07 | $58.84 | $57.66 | $58.76 | $58.76 | 51,819 |
| 2023-05-09 | $56.51 | $58.00 | $56.51 | $57.99 | $57.99 | 49,053 |
| 2023-05-08 | $57.21 | $57.62 | $56.36 | $56.82 | $56.82 | 37,091 |
| 2023-05-05 | $56.28 | $57.07 | $55.50 | $57.01 | $57.01 | 57,846 |
| 2023-05-04 | $56.46 | $56.72 | $55.61 | $55.75 | $55.75 | 38,889 |
| 2023-05-03 | $57.70 | $57.76 | $56.58 | $56.70 | $56.70 | 43,931 |
| 2023-05-02 | $57.79 | $57.92 | $57.15 | $57.42 | $57.42 | 50,013 |
| 2023-05-01 | $57.74 | $58.00 | $57.56 | $57.90 | $57.90 | 43,034 |
| 2023-04-28 | $58.00 | $58.17 | $57.63 | $57.91 | $57.91 | 63,318 |
| 2023-04-27 | $58.00 | $58.18 | $57.72 | $58.05 | $58.05 | 36,203 |
| 2023-04-26 | $57.62 | $57.83 | $57.38 | $57.76 | $57.76 | 41,078 |
| 2023-04-25 | $57.29 | $58.06 | $57.29 | $57.89 | $57.89 | 60,901 |
| 2023-04-24 | $57.83 | $57.87 | $57.45 | $57.65 | $57.65 | 31,691 |
| 2023-04-21 | $57.24 | $57.68 | $57.24 | $57.47 | $57.47 | 44,104 |
| 2023-04-20 | $57.09 | $57.37 | $56.92 | $57.20 | $57.20 | 31,484 |
| 2023-04-19 | $57.36 | $57.73 | $57.15 | $57.20 | $57.20 | 38,652 |
| 2023-04-18 | $57.81 | $57.81 | $57.18 | $57.32 | $57.32 | 45,133 |
| 2023-04-17 | $57.60 | $58.21 | $57.57 | $58.00 | $58.00 | 37,003 |
| 2023-04-14 | $58.26 | $58.26 | $57.56 | $57.70 | $57.70 | 27,661 |
| 2023-04-13 | $58.63 | $58.73 | $58.03 | $58.27 | $58.27 | 59,734 |
| 2023-04-12 | $59.27 | $59.28 | $58.05 | $58.27 | $58.27 | 38,695 |
| 2023-04-11 | $58.46 | $59.52 | $58.21 | $59.01 | $59.01 | 69,127 |
| 2023-04-10 | $57.57 | $58.64 | $57.46 | $58.47 | $58.47 | 79,887 |
| 2023-04-06 | $58.27 | $58.27 | $57.32 | $57.65 | $57.65 | 46,277 |
| 2023-04-05 | $57.56 | $58.22 | $57.26 | $57.94 | $57.94 | 61,040 |
| 2023-04-04 | $57.27 | $57.63 | $57.01 | $57.46 | $57.46 | 36,227 |
| 2023-04-03 | $58.12 | $58.45 | $56.85 | $56.85 | $56.85 | 83,362 |
| 2023-03-31 | $57.41 | $58.35 | $57.41 | $58.07 | $58.07 | 69,664 |
| 2023-03-30 | $57.18 | $57.65 | $56.46 | $57.44 | $57.44 | 45,854 |
| 2023-03-29 | $58.35 | $58.62 | $57.43 | $57.49 | $56.93 | 49,005 |
| 2023-03-28 | $58.34 | $58.57 | $57.62 | $58.21 | $57.64 | 38,707 |
| 2023-03-27 | $57.72 | $59.02 | $57.34 | $58.47 | $57.90 | 72,526 |
| 2023-03-24 | $55.85 | $57.76 | $55.85 | $57.59 | $57.02 | 78,746 |
| 2023-03-23 | $55.93 | $56.32 | $55.10 | $56.02 | $56.02 | 94,086 |
| 2023-03-22 | $56.40 | $56.85 | $55.71 | $55.81 | $55.81 | 76,346 |
| 2023-03-21 | $56.85 | $56.85 | $55.78 | $56.43 | $56.43 | 111,250 |
| 2023-03-20 | $56.22 | $56.22 | $55.59 | $55.99 | $55.99 | 132,068 |
| 2023-03-17 | $56.85 | $56.86 | $54.48 | $55.46 | $55.46 | 873,294 |
| 2023-03-16 | $55.71 | $57.80 | $55.08 | $57.23 | $57.23 | 189,304 |
| 2023-03-15 | $54.10 | $56.79 | $54.00 | $56.36 | $56.36 | 217,972 |
| 2023-03-14 | $52.91 | $55.34 | $52.25 | $55.25 | $55.25 | 196,355 |
| 2023-03-13 | $52.63 | $52.92 | $51.56 | $52.44 | $52.44 | 229,044 |
| 2023-03-10 | $54.01 | $54.57 | $52.93 | $53.02 | $53.02 | 75,325 |
| 2023-03-09 | $53.80 | $54.54 | $53.53 | $54.09 | $54.09 | 74,608 |
| 2023-03-08 | $54.12 | $54.18 | $53.57 | $53.94 | $53.94 | 54,073 |
| 2023-03-07 | $54.61 | $54.85 | $53.61 | $54.26 | $54.26 | 69,683 |
| 2023-03-06 | $55.12 | $55.18 | $54.57 | $54.94 | $54.94 | 72,168 |
| 2023-03-03 | $55.45 | $55.55 | $54.82 | $55.05 | $55.05 | 95,183 |
| 2023-03-02 | $55.31 | $55.80 | $55.07 | $55.22 | $55.22 | 75,801 |
| 2023-03-01 | $55.58 | $56.11 | $55.24 | $55.38 | $55.38 | 62,532 |
| 2023-02-28 | $57.20 | $57.20 | $55.64 | $55.72 | $55.72 | 115,372 |
| 2023-02-27 | $57.20 | $57.56 | $56.33 | $56.51 | $56.51 | 80,016 |
| 2023-02-24 | $57.74 | $57.74 | $56.94 | $57.16 | $57.16 | 43,355 |
| 2023-02-23 | $58.29 | $58.64 | $57.29 | $58.10 | $58.10 | 40,385 |
| 2023-02-22 | $58.83 | $59.22 | $57.91 | $58.01 | $58.01 | 53,061 |
| 2023-02-21 | $58.27 | $59.98 | $57.87 | $58.94 | $58.94 | 49,554 |
| 2023-02-17 | $62.33 | $62.33 | $58.34 | $58.41 | $58.41 | 97,817 |
| 2023-02-16 | $58.59 | $60.65 | $58.59 | $60.39 | $60.39 | 203,978 |
| 2023-02-15 | $58.52 | $59.32 | $57.94 | $58.66 | $58.66 | 146,128 |
| 2023-02-14 | $58.90 | $59.12 | $58.03 | $58.77 | $58.77 | 30,646 |
| 2023-02-13 | $60.42 | $60.42 | $58.74 | $58.77 | $58.77 | 31,678 |
| 2023-02-10 | $58.89 | $60.36 | $58.62 | $60.36 | $60.36 | 159,204 |
| 2023-02-09 | $60.64 | $60.84 | $58.66 | $58.92 | $58.92 | 29,578 |
| 2023-02-08 | $60.16 | $61.13 | $60.16 | $60.63 | $60.63 | 30,639 |
| 2023-02-07 | $59.07 | $61.05 | $59.07 | $60.68 | $60.68 | 42,782 |
| 2023-02-06 | $62.05 | $62.05 | $59.51 | $59.58 | $59.58 | 32,210 |
| 2023-02-03 | $62.32 | $62.41 | $61.49 | $61.91 | $61.91 | 31,044 |
| 2023-02-02 | $61.19 | $62.40 | $60.90 | $62.30 | $62.30 | 45,349 |
| 2023-02-01 | $59.14 | $62.12 | $59.14 | $61.80 | $61.80 | 73,132 |
| 2023-01-31 | $57.87 | $59.70 | $57.55 | $59.54 | $59.54 | 68,126 |
| 2023-01-30 | $57.06 | $58.13 | $56.98 | $57.77 | $57.77 | 21,119 |
| 2023-01-27 | $58.20 | $58.49 | $57.35 | $57.35 | $57.35 | 25,572 |
| 2023-01-26 | $58.36 | $58.57 | $57.76 | $58.57 | $58.57 | 19,403 |
| 2023-01-25 | $58.12 | $58.40 | $57.80 | $58.14 | $58.14 | 14,529 |
| 2023-01-24 | $58.64 | $58.80 | $58.25 | $58.26 | $58.26 | 77,257 |
| 2023-01-23 | $58.91 | $59.11 | $58.16 | $58.70 | $58.70 | 29,672 |
| 2023-01-20 | $59.43 | $59.43 | $58.49 | $58.76 | $58.76 | 84,031 |
| 2023-01-19 | $57.73 | $59.11 | $57.73 | $58.68 | $58.68 | 42,928 |
| 2023-01-18 | $57.78 | $58.25 | $57.11 | $58.18 | $58.18 | 35,343 |
| 2023-01-17 | $58.06 | $58.30 | $57.07 | $57.51 | $57.51 | 26,940 |
| 2023-01-13 | $57.44 | $58.35 | $57.31 | $58.15 | $58.15 | 27,260 |
| 2023-01-12 | $56.28 | $57.71 | $55.81 | $57.69 | $57.69 | 42,011 |
| 2023-01-11 | $55.35 | $56.36 | $55.35 | $56.28 | $56.28 | 42,188 |
| 2023-01-10 | $55.54 | $55.86 | $55.32 | $55.37 | $55.37 | 32,166 |
| 2023-01-09 | $56.59 | $56.61 | $55.36 | $55.48 | $55.48 | 41,037 |
| 2023-01-06 | $55.84 | $56.72 | $55.57 | $56.11 | $56.11 | 41,038 |
| 2023-01-05 | $57.57 | $57.57 | $55.51 | $55.70 | $55.70 | 46,435 |
| 2023-01-04 | $59.70 | $59.86 | $57.79 | $57.94 | $57.94 | 57,154 |
| 2023-01-03 | $59.75 | $60.06 | $58.87 | $59.67 | $59.67 | 29,787 |
| 2022-12-30 | $60.49 | $60.60 | $59.14 | $59.50 | $59.50 | 41,810 |
| 2022-12-29 | $60.62 | $61.03 | $60.50 | $60.97 | $60.97 | 23,968 |
| 2022-12-28 | $62.97 | $63.03 | $60.77 | $60.77 | $60.21 | 37,404 |
| 2022-12-27 | $61.99 | $62.59 | $61.36 | $62.59 | $62.01 | 73,161 |
| 2022-12-23 | $61.40 | $62.24 | $61.04 | $61.80 | $61.23 | 47,139 |
| 2022-12-22 | $60.68 | $61.49 | $60.62 | $61.31 | $60.74 | 48,040 |
| 2022-12-21 | $60.38 | $61.19 | $60.38 | $61.17 | $60.60 | 48,005 |
| 2022-12-20 | $59.35 | $60.86 | $59.35 | $60.41 | $59.85 | 63,422 |
| 2022-12-19 | $58.47 | $59.93 | $58.47 | $59.64 | $59.09 | 51,440 |
| 2022-12-16 | $58.16 | $59.39 | $58.00 | $58.73 | $58.19 | 244,565 |
| 2022-12-15 | $60.20 | $60.62 | $58.71 | $58.95 | $58.40 | 58,691 |
| 2022-12-14 | $59.47 | $61.37 | $59.47 | $60.58 | $60.02 | 60,469 |
| 2022-12-13 | $59.22 | $60.26 | $59.22 | $59.47 | $58.92 | 103,780 |
| 2022-12-12 | $58.02 | $59.22 | $57.61 | $59.02 | $58.47 | 66,037 |
| 2022-12-09 | $58.28 | $58.51 | $57.73 | $57.74 | $57.21 | 34,685 |
| 2022-12-08 | $58.43 | $59.27 | $58.29 | $58.55 | $58.01 | 30,098 |
| 2022-12-07 | $59.00 | $59.32 | $58.50 | $58.65 | $58.11 | 26,316 |
| 2022-12-06 | $59.20 | $59.46 | $58.72 | $58.93 | $58.38 | 28,939 |
| 2022-12-05 | $59.52 | $59.71 | $59.15 | $59.61 | $59.06 | 34,782 |
| 2022-12-02 | $60.13 | $60.61 | $60.05 | $60.08 | $59.52 | 26,466 |
| 2022-12-01 | $61.49 | $61.49 | $60.70 | $60.70 | $60.14 | 36,792 |
| 2022-11-30 | $60.66 | $61.64 | $60.44 | $61.64 | $61.07 | 42,609 |
| 2022-11-29 | $60.70 | $61.14 | $60.30 | $60.61 | $60.05 | 21,786 |
| 2022-11-28 | $61.64 | $62.17 | $60.67 | $61.00 | $60.44 | 31,504 |
| 2022-11-25 | $61.84 | $62.50 | $61.73 | $62.16 | $61.58 | 10,867 |
| 2022-11-23 | $61.76 | $62.10 | $61.43 | $61.57 | $61.00 | 18,131 |
| 2022-11-22 | $62.01 | $62.32 | $61.33 | $62.08 | $61.50 | 22,725 |
| 2022-11-21 | $61.17 | $62.22 | $61.06 | $62.08 | $61.50 | 35,268 |
| 2022-11-18 | $62.00 | $62.07 | $61.11 | $61.18 | $60.61 | 34,518 |
| 2022-11-17 | $59.81 | $61.21 | $59.81 | $60.88 | $60.32 | 30,016 |
| 2022-11-16 | $59.62 | $60.85 | $59.53 | $60.48 | $59.92 | 32,394 |
| 2022-11-15 | $60.13 | $60.78 | $59.63 | $60.00 | $59.44 | 32,362 |
| 2022-11-14 | $59.76 | $60.40 | $59.59 | $59.85 | $59.30 | 30,324 |
| 2022-11-11 | $60.76 | $60.76 | $59.55 | $60.01 | $59.45 | 38,032 |
| 2022-11-10 | $59.70 | $61.05 | $58.85 | $60.76 | $60.20 | 42,442 |
| 2022-11-09 | $60.00 | $60.00 | $58.67 | $58.70 | $58.16 | 36,010 |
| 2022-11-08 | $60.36 | $60.51 | $59.71 | $60.29 | $59.73 | 28,874 |
| 2022-11-07 | $59.74 | $60.64 | $59.15 | $60.22 | $59.66 | 40,258 |
| 2022-11-04 | $60.58 | $61.14 | $58.62 | $58.96 | $58.96 | 56,362 |
| 2022-11-03 | $60.33 | $61.09 | $59.81 | $60.68 | $60.68 | 33,447 |
| 2022-11-02 | $60.81 | $62.32 | $60.55 | $60.89 | $60.89 | 57,456 |
| 2022-11-01 | $61.39 | $61.67 | $60.72 | $61.03 | $61.03 | 42,850 |
| 2022-10-31 | $61.68 | $61.93 | $60.76 | $60.92 | $60.92 | 58,020 |
| 2022-10-28 | $59.48 | $61.89 | $59.24 | $61.62 | $61.62 | 37,267 |
| 2022-10-27 | $61.29 | $61.29 | $58.95 | $59.27 | $59.27 | 48,819 |
| 2022-10-26 | $58.94 | $61.31 | $58.94 | $60.87 | $60.87 | 48,250 |
| 2022-10-25 | $59.07 | $60.02 | $58.43 | $58.56 | $58.56 | 75,023 |
| 2022-10-24 | $59.12 | $59.52 | $58.50 | $59.23 | $59.23 | 57,295 |
| 2022-10-21 | $60.33 | $60.33 | $58.28 | $58.85 | $58.85 | 72,337 |
| 2022-10-20 | $60.56 | $61.04 | $59.73 | $59.87 | $59.87 | 34,957 |
| 2022-10-19 | $60.69 | $61.31 | $59.71 | $60.78 | $60.78 | 44,239 |
| 2022-10-18 | $61.97 | $62.70 | $60.56 | $61.16 | $61.16 | 36,628 |
| 2022-10-17 | $62.56 | $62.62 | $61.41 | $61.62 | $61.62 | 40,647 |
| 2022-10-14 | $62.46 | $62.48 | $60.86 | $61.22 | $61.22 | 51,676 |
| 2022-10-13 | $59.10 | $62.44 | $59.10 | $62.35 | $62.35 | 57,474 |
| 2022-10-12 | $60.89 | $61.16 | $59.22 | $59.39 | $59.39 | 87,647 |
| 2022-10-11 | $61.78 | $61.88 | $60.83 | $61.04 | $61.04 | 52,822 |
| 2022-10-10 | $60.99 | $62.35 | $60.77 | $61.66 | $61.66 | 45,094 |
| 2022-10-07 | $62.16 | $62.16 | $60.24 | $61.00 | $61.00 | 49,718 |
| 2022-10-06 | $63.14 | $63.44 | $62.02 | $62.58 | $62.58 | 41,176 |
| 2022-10-05 | $64.25 | $64.64 | $62.89 | $63.43 | $63.43 | 36,447 |
| 2022-10-04 | $65.04 | $65.79 | $64.30 | $64.77 | $64.77 | 44,555 |
| 2022-10-03 | $63.48 | $65.36 | $63.33 | $64.83 | $64.83 | 38,054 |
| 2022-09-30 | $66.17 | $66.40 | $63.19 | $63.34 | $63.34 | 46,475 |
| 2022-09-29 | $66.88 | $67.73 | $65.56 | $66.02 | $66.02 | 40,079 |
| 2022-09-28 | $66.89 | $68.07 | $66.82 | $67.80 | $67.22 | 25,580 |
| 2022-09-27 | $68.00 | $68.78 | $66.66 | $66.66 | $66.66 | 28,341 |
| 2022-09-26 | $67.62 | $68.31 | $67.29 | $68.00 | $68.00 | 34,932 |
| 2022-09-23 | $68.87 | $68.87 | $67.23 | $67.82 | $67.82 | 31,628 |
| 2022-09-22 | $69.00 | $69.10 | $68.09 | $69.02 | $69.02 | 31,999 |
| 2022-09-21 | $69.62 | $70.08 | $69.20 | $69.30 | $69.30 | 35,905 |
| 2022-09-20 | $69.39 | $69.56 | $67.47 | $69.30 | $69.30 | 73,766 |
| 2022-09-19 | $69.29 | $70.31 | $69.29 | $69.74 | $69.74 | 63,942 |
| 2022-09-16 | $68.10 | $70.37 | $67.68 | $69.76 | $69.76 | 152,185 |
| 2022-09-15 | $68.38 | $69.73 | $68.27 | $68.71 | $68.71 | 49,060 |
| 2022-09-14 | $68.97 | $68.99 | $68.14 | $68.63 | $68.63 | 41,652 |
| 2022-09-13 | $69.02 | $69.56 | $68.50 | $69.19 | $69.19 | 39,326 |
| 2022-09-12 | $70.08 | $70.17 | $69.79 | $69.89 | $69.89 | 31,894 |
| 2022-09-09 | $70.23 | $70.66 | $69.87 | $70.21 | $70.21 | 19,569 |
| 2022-09-08 | $69.88 | $70.78 | $69.59 | $69.97 | $69.97 | 23,677 |
| 2022-09-07 | $69.40 | $70.56 | $69.40 | $70.23 | $70.23 | 35,273 |
| 2022-09-06 | $69.65 | $70.04 | $69.08 | $69.67 | $69.67 | 27,843 |
| 2022-09-02 | $70.57 | $70.73 | $69.23 | $69.24 | $69.24 | 30,856 |
| 2022-09-01 | $69.41 | $70.46 | $69.41 | $70.25 | $70.25 | 40,403 |
| 2022-08-31 | $69.82 | $70.42 | $69.40 | $69.45 | $69.45 | 33,956 |
| 2022-08-30 | $69.19 | $69.99 | $69.11 | $69.68 | $69.68 | 31,861 |
| 2022-08-29 | $68.64 | $69.81 | $68.35 | $69.25 | $69.25 | 26,332 |
| 2022-08-26 | $69.68 | $70.17 | $68.59 | $68.77 | $68.77 | 28,263 |
| 2022-08-25 | $69.49 | $70.37 | $69.49 | $69.84 | $69.84 | 17,755 |
| 2022-08-24 | $69.37 | $69.67 | $68.99 | $69.14 | $69.14 | 35,300 |
| 2022-08-23 | $68.78 | $69.70 | $68.71 | $69.09 | $69.09 | 31,833 |
| 2022-08-22 | $68.85 | $69.23 | $68.20 | $68.52 | $68.52 | 31,126 |
| 2022-08-19 | $68.81 | $69.06 | $68.32 | $68.85 | $68.85 | 23,746 |
| 2022-08-18 | $68.97 | $69.60 | $68.81 | $69.06 | $69.06 | 22,167 |
| 2022-08-17 | $69.35 | $69.83 | $68.88 | $69.66 | $69.66 | 16,415 |
| 2022-08-16 | $69.80 | $70.61 | $69.44 | $69.83 | $69.83 | 27,955 |
| 2022-08-15 | $69.59 | $70.12 | $69.47 | $70.12 | $70.12 | 26,479 |
| 2022-08-12 | $69.31 | $70.14 | $69.12 | $70.00 | $70.00 | 24,788 |
| 2022-08-11 | $70.42 | $70.42 | $69.09 | $69.50 | $69.50 | 20,983 |
| 2022-08-10 | $69.52 | $70.42 | $69.10 | $70.01 | $70.01 | 20,787 |
| 2022-08-09 | $69.36 | $69.98 | $68.73 | $69.54 | $69.54 | 25,503 |
| 2022-08-08 | $68.21 | $69.70 | $68.05 | $69.45 | $69.45 | 22,132 |
| 2022-08-05 | $68.49 | $69.66 | $68.10 | $68.35 | $68.35 | 18,963 |
| 2022-08-04 | $71.23 | $71.23 | $68.61 | $68.71 | $68.71 | 23,941 |
| 2022-08-03 | $70.34 | $71.75 | $70.34 | $71.16 | $71.16 | 24,523 |
| 2022-08-02 | $71.00 | $71.31 | $70.32 | $70.92 | $70.92 | 17,889 |
| 2022-08-01 | $71.08 | $71.21 | $70.62 | $70.90 | $70.90 | 34,256 |
| 2022-07-29 | $71.58 | $72.09 | $70.97 | $71.03 | $71.03 | 47,942 |
| 2022-07-28 | $72.09 | $72.22 | $71.55 | $71.83 | $71.83 | 16,239 |
| 2022-07-27 | $71.40 | $72.21 | $71.27 | $72.02 | $72.02 | 23,630 |
| 2022-07-26 | $70.06 | $71.76 | $70.01 | $71.45 | $71.45 | 47,734 |
| 2022-07-25 | $70.11 | $70.76 | $69.64 | $70.00 | $70.00 | 30,792 |
| 2022-07-22 | $69.96 | $70.42 | $69.38 | $69.99 | $69.99 | 33,578 |
| 2022-07-21 | $69.40 | $70.08 | $68.96 | $70.08 | $70.08 | 20,965 |
| 2022-07-20 | $70.67 | $70.67 | $69.16 | $69.44 | $69.44 | 31,694 |
| 2022-07-19 | $69.79 | $70.96 | $69.79 | $70.47 | $70.47 | 35,049 |
| 2022-07-18 | $70.94 | $70.94 | $69.23 | $69.27 | $69.27 | 17,595 |
| 2022-07-15 | $70.26 | $71.21 | $69.16 | $70.50 | $70.50 | 36,667 |
| 2022-07-14 | $69.15 | $69.49 | $68.28 | $69.28 | $69.28 | 29,088 |
| 2022-07-13 | $68.97 | $70.22 | $68.97 | $69.59 | $69.59 | 24,675 |
| 2022-07-12 | $69.62 | $70.76 | $69.02 | $69.54 | $69.54 | 30,902 |
| 2022-07-11 | $69.38 | $70.03 | $68.67 | $69.45 | $69.45 | 21,253 |
| 2022-07-08 | $69.90 | $70.09 | $69.15 | $69.38 | $69.38 | 37,650 |
| 2022-07-07 | $69.94 | $70.60 | $69.59 | $69.68 | $69.68 | 44,324 |
| 2022-07-06 | $70.21 | $70.21 | $68.85 | $69.64 | $69.64 | 18,879 |
| 2022-07-05 | $70.25 | $70.30 | $68.64 | $69.97 | $69.97 | 25,099 |
| 2022-07-01 | $70.05 | $71.35 | $69.23 | $70.89 | $70.89 | 44,641 |
| 2022-06-30 | $69.59 | $69.90 | $69.27 | $69.90 | $69.90 | 28,880 |
| 2022-06-29 | $68.95 | $69.99 | $68.89 | $69.91 | $69.91 | 21,242 |
| 2022-06-28 | $71.73 | $71.73 | $69.24 | $69.24 | $68.68 | 21,073 |
| 2022-06-27 | $70.24 | $71.82 | $69.43 | $71.29 | $70.71 | 30,249 |
| 2022-06-24 | $69.92 | $70.81 | $69.59 | $69.77 | $69.21 | 96,801 |
| 2022-06-23 | $69.49 | $70.59 | $69.38 | $69.44 | $68.88 | 31,493 |
| 2022-06-22 | $68.00 | $69.69 | $67.34 | $69.35 | $68.79 | 61,931 |
| 2022-06-21 | $68.68 | $69.73 | $67.75 | $68.04 | $67.49 | 59,972 |
| 2022-06-17 | $67.77 | $68.98 | $67.74 | $68.04 | $67.49 | 92,036 |
| 2022-06-16 | $68.17 | $68.17 | $66.38 | $67.48 | $66.93 | 72,626 |
| 2022-06-15 | $67.70 | $69.36 | $66.42 | $68.85 | $68.29 | 66,883 |
| 2022-06-14 | $68.15 | $68.15 | $66.43 | $67.32 | $66.78 | 38,278 |
| 2022-06-13 | $68.02 | $69.50 | $67.52 | $67.98 | $67.43 | 41,398 |
| 2022-06-10 | $68.57 | $69.34 | $68.05 | $68.78 | $68.22 | 28,546 |
| 2022-06-09 | $69.52 | $69.88 | $68.64 | $69.07 | $68.51 | 23,936 |
| 2022-06-08 | $71.12 | $71.85 | $69.02 | $69.88 | $69.31 | 23,726 |
| 2022-06-07 | $70.77 | $71.60 | $70.74 | $71.00 | $70.43 | 44,287 |
| 2022-06-06 | $70.99 | $72.00 | $70.42 | $71.00 | $70.43 | 46,459 |
| 2022-06-03 | $69.42 | $70.50 | $69.40 | $70.50 | $69.93 | 31,430 |
| 2022-06-02 | $69.52 | $69.72 | $67.93 | $69.56 | $69.00 | 23,062 |
| 2022-06-01 | $70.01 | $70.24 | $68.87 | $69.52 | $68.96 | 20,322 |
| 2022-05-31 | $69.92 | $70.50 | $68.57 | $70.29 | $69.72 | 96,386 |
| 2022-05-27 | $68.61 | $70.25 | $68.45 | $69.98 | $69.41 | 36,201 |
| 2022-05-26 | $69.51 | $69.73 | $67.99 | $68.15 | $67.60 | 27,239 |
| 2022-05-25 | $68.77 | $69.36 | $68.72 | $69.03 | $68.47 | 23,438 |
| 2022-05-24 | $68.44 | $68.76 | $66.52 | $68.71 | $68.15 | 36,550 |
| 2022-05-23 | $70.00 | $70.00 | $68.13 | $68.23 | $67.68 | 31,809 |
| 2022-05-20 | $69.77 | $70.25 | $67.46 | $69.86 | $69.30 | 35,348 |
| 2022-05-19 | $69.03 | $69.84 | $68.68 | $69.07 | $68.51 | 34,798 |
| 2022-05-18 | $70.00 | $70.15 | $69.02 | $69.31 | $68.75 | 24,881 |
| 2022-05-17 | $70.35 | $71.31 | $69.99 | $70.15 | $69.58 | 51,964 |
| 2022-05-16 | $69.85 | $70.02 | $69.41 | $70.00 | $69.43 | 26,810 |
| 2022-05-13 | $70.61 | $70.99 | $69.46 | $69.67 | $69.11 | 33,608 |
| 2022-05-12 | $70.04 | $70.85 | $69.47 | $70.23 | $69.66 | 47,898 |
| 2022-05-11 | $70.00 | $71.60 | $69.55 | $69.77 | $69.21 | 29,842 |
| 2022-05-10 | $71.43 | $71.43 | $69.00 | $70.02 | $69.45 | 30,503 |
| 2022-05-09 | $70.46 | $72.68 | $70.01 | $71.15 | $70.57 | 46,532 |
| 2022-05-06 | $69.36 | $71.17 | $69.19 | $70.52 | $69.95 | 25,189 |
| 2022-05-05 | $70.35 | $70.35 | $68.00 | $69.19 | $68.63 | 31,093 |
| 2022-05-04 | $69.49 | $70.76 | $68.36 | $70.56 | $69.99 | 35,080 |
| 2022-05-03 | $69.14 | $69.33 | $68.36 | $68.96 | $68.40 | 25,590 |
| 2022-05-02 | $68.35 | $70.62 | $67.84 | $68.94 | $68.38 | 44,794 |
| 2022-04-29 | $68.82 | $70.15 | $67.87 | $68.06 | $67.51 | 38,255 |
| 2022-04-28 | $69.15 | $69.32 | $66.73 | $69.00 | $68.44 | 23,165 |
| 2022-04-27 | $70.90 | $70.90 | $68.41 | $68.45 | $67.90 | 41,206 |
| 2022-04-26 | $71.60 | $72.00 | $70.38 | $70.66 | $70.09 | 30,623 |
| 2022-04-25 | $70.33 | $71.60 | $70.00 | $71.43 | $70.85 | 23,950 |
| 2022-04-22 | $73.41 | $73.41 | $70.41 | $70.65 | $70.08 | 26,619 |
| 2022-04-21 | $74.06 | $75.35 | $73.20 | $73.52 | $72.93 | 30,689 |
| 2022-04-20 | $72.39 | $74.00 | $72.20 | $73.45 | $72.86 | 40,914 |
| 2022-04-19 | $72.15 | $72.45 | $71.84 | $72.39 | $71.80 | 19,887 |
| 2022-04-18 | $72.04 | $72.27 | $71.45 | $71.99 | $71.41 | 15,461 |
| 2022-04-14 | $72.16 | $72.36 | $71.40 | $71.99 | $71.41 | 32,314 |
| 2022-04-13 | $72.15 | $72.16 | $71.51 | $71.94 | $71.36 | 28,835 |
| 2022-04-12 | $71.61 | $72.38 | $71.61 | $72.00 | $71.42 | 37,738 |
| 2022-04-11 | $71.65 | $72.77 | $71.14 | $71.14 | $70.56 | 27,280 |
| 2022-04-08 | $72.53 | $72.58 | $71.62 | $71.83 | $71.25 | 24,435 |
| 2022-04-07 | $70.57 | $72.35 | $70.54 | $72.22 | $71.64 | 22,138 |
| 2022-04-06 | $70.34 | $71.04 | $70.27 | $70.41 | $69.84 | 19,743 |
| 2022-04-05 | $70.93 | $70.96 | $69.92 | $70.37 | $69.80 | 25,834 |
| 2022-04-04 | $72.20 | $72.30 | $70.24 | $70.77 | $70.20 | 26,618 |
| 2022-04-01 | $70.37 | $72.33 | $69.99 | $72.20 | $71.62 | 31,961 |
| 2022-03-31 | $71.00 | $71.23 | $69.95 | $70.23 | $69.66 | 34,407 |
| 2022-03-30 | $72.32 | $72.34 | $70.48 | $70.80 | $70.23 | 37,449 |
| 2022-03-29 | $73.46 | $73.77 | $72.67 | $72.76 | $71.62 | 35,004 |
| 2022-03-28 | $72.43 | $72.93 | $71.23 | $72.56 | $71.42 | 18,882 |
| 2022-03-25 | $72.18 | $72.79 | $72.00 | $72.48 | $71.34 | 27,540 |
| 2022-03-24 | $70.50 | $71.79 | $70.50 | $71.70 | $70.57 | 18,780 |
| 2022-03-23 | $71.59 | $71.59 | $70.05 | $70.26 | $69.15 | 25,285 |
| 2022-03-22 | $71.93 | $72.26 | $71.07 | $71.38 | $70.26 | 31,552 |
| 2022-03-21 | $70.49 | $71.92 | $70.17 | $71.57 | $70.44 | 29,530 |
| 2022-03-18 | $71.31 | $71.98 | $68.80 | $70.17 | $69.07 | 524,843 |
| 2022-03-17 | $70.37 | $71.49 | $69.27 | $70.87 | $69.75 | 51,965 |
| 2022-03-16 | $70.38 | $70.69 | $68.34 | $70.11 | $69.01 | 42,827 |
| 2022-03-15 | $68.00 | $70.94 | $67.99 | $70.04 | $68.94 | 64,335 |
| 2022-03-14 | $66.13 | $68.25 | $65.50 | $68.00 | $66.93 | 82,014 |
| 2022-03-11 | $66.31 | $66.67 | $64.42 | $64.75 | $63.73 | 31,716 |
| 2022-03-10 | $66.02 | $66.39 | $64.69 | $66.14 | $65.10 | 18,142 |
| 2022-03-09 | $67.47 | $67.71 | $66.35 | $66.74 | $65.69 | 23,009 |
| 2022-03-08 | $67.35 | $67.35 | $65.85 | $66.81 | $65.76 | 25,624 |
| 2022-03-07 | $66.99 | $67.15 | $65.72 | $66.70 | $65.65 | 27,284 |
| 2022-03-04 | $65.48 | $67.06 | $65.48 | $66.64 | $65.59 | 15,972 |
| 2022-03-03 | $65.96 | $66.28 | $65.18 | $65.91 | $64.87 | 15,958 |
| 2022-03-02 | $64.41 | $65.65 | $64.41 | $65.54 | $64.51 | 9,561 |
| 2022-03-01 | $65.19 | $65.19 | $63.68 | $63.98 | $62.97 | 16,947 |
| 2022-02-28 | $66.09 | $66.09 | $64.55 | $65.02 | $64.00 | 26,483 |
| 2022-02-25 | $64.60 | $66.93 | $64.60 | $66.46 | $65.41 | 24,316 |
| 2022-02-24 | $63.36 | $64.33 | $62.11 | $64.21 | $63.20 | 29,245 |
| 2022-02-23 | $64.86 | $65.11 | $63.64 | $64.24 | $63.23 | 18,322 |
| 2022-02-22 | $63.23 | $65.66 | $63.23 | $64.33 | $63.32 | 33,853 |
| 2022-02-18 | $62.20 | $64.49 | $61.98 | $63.96 | $62.95 | 24,662 |
| 2022-02-17 | $65.63 | $65.63 | $63.92 | $64.00 | $62.99 | 17,658 |
| 2022-02-16 | $66.13 | $66.30 | $64.84 | $65.94 | $64.90 | 17,421 |
| 2022-02-15 | $65.61 | $66.30 | $65.12 | $66.14 | $65.10 | 17,869 |
| 2022-02-14 | $65.20 | $65.41 | $64.29 | $64.88 | $63.86 | 37,052 |
| 2022-02-11 | $64.74 | $65.22 | $64.44 | $64.95 | $63.93 | 28,871 |
| 2022-02-10 | $63.81 | $65.37 | $63.65 | $64.58 | $63.56 | 31,962 |
| 2022-02-09 | $64.63 | $64.71 | $63.61 | $64.51 | $63.50 | 26,285 |
| 2022-02-08 | $63.11 | $64.22 | $63.05 | $64.17 | $63.16 | 27,120 |
| 2022-02-07 | $64.23 | $64.54 | $62.82 | $62.94 | $61.95 | 20,784 |
| 2022-02-04 | $63.99 | $64.11 | $62.50 | $64.11 | $63.10 | 28,982 |
| 2022-02-03 | $64.03 | $64.75 | $63.50 | $64.01 | $63.00 | 23,474 |
| 2022-02-02 | $64.00 | $65.06 | $62.54 | $64.11 | $63.10 | 49,947 |
| 2022-02-01 | $65.72 | $65.83 | $63.75 | $63.76 | $62.76 | 29,664 |
| 2022-01-31 | $64.27 | $65.89 | $63.93 | $65.40 | $64.37 | 44,044 |
| 2022-01-28 | $64.69 | $65.22 | $63.10 | $64.59 | $63.57 | 15,284 |
| 2022-01-27 | $66.05 | $66.05 | $64.52 | $64.74 | $63.72 | 16,576 |
| 2022-01-26 | $67.27 | $68.51 | $64.75 | $66.05 | $65.01 | 35,960 |
| 2022-01-25 | $67.88 | $67.88 | $65.91 | $66.65 | $65.60 | 29,482 |
| 2022-01-24 | $65.00 | $68.71 | $64.47 | $68.67 | $67.59 | 55,429 |
| 2022-01-21 | $65.35 | $67.07 | $65.34 | $65.47 | $64.44 | 24,546 |
| 2022-01-20 | $67.02 | $67.54 | $65.60 | $65.94 | $64.90 | 21,947 |
| 2022-01-19 | $67.02 | $67.62 | $66.33 | $66.63 | $65.58 | 26,375 |
| 2022-01-18 | $68.05 | $68.05 | $66.35 | $66.65 | $65.60 | 26,827 |
| 2022-01-14 | $67.97 | $68.79 | $66.67 | $68.53 | $67.45 | 28,318 |
| 2022-01-13 | $68.85 | $69.03 | $67.98 | $68.35 | $67.27 | 17,616 |
| 2022-01-12 | $71.70 | $71.70 | $68.44 | $68.45 | $67.37 | 40,868 |
| 2022-01-11 | $71.68 | $71.86 | $70.43 | $71.57 | $70.44 | 31,000 |
| 2022-01-10 | $70.20 | $71.52 | $70.03 | $71.47 | $70.35 | 27,527 |
| 2022-01-07 | $69.84 | $71.16 | $68.42 | $70.02 | $68.92 | 55,139 |
| 2022-01-06 | $70.35 | $71.09 | $69.45 | $69.83 | $68.73 | 31,498 |
| 2022-01-05 | $69.75 | $70.27 | $68.63 | $69.90 | $68.80 | 37,694 |
| 2022-01-04 | $69.00 | $69.75 | $68.48 | $69.53 | $68.44 | 30,226 |
| 2022-01-03 | $68.00 | $68.85 | $67.53 | $68.84 | $67.76 | 15,971 |
| 2021-12-31 | $67.54 | $68.57 | $67.48 | $67.94 | $66.87 | 22,720 |
| 2021-12-30 | $68.75 | $68.75 | $67.67 | $67.87 | $66.80 | 21,846 |
| 2021-12-29 | $68.65 | $69.21 | $68.51 | $69.15 | $67.51 | 10,573 |
| 2021-12-28 | $68.17 | $68.96 | $67.81 | $68.40 | $66.78 | 29,288 |
| 2021-12-27 | $67.63 | $68.21 | $67.03 | $68.21 | $66.60 | 15,143 |
| 2021-12-23 | $67.71 | $67.74 | $67.05 | $67.74 | $66.14 | 19,220 |
| 2021-12-22 | $67.19 | $67.58 | $66.32 | $67.36 | $65.77 | 16,337 |
| 2021-12-21 | $66.33 | $67.30 | $65.79 | $67.17 | $65.58 | 38,892 |
| 2021-12-20 | $65.69 | $65.92 | $63.91 | $65.73 | $64.18 | 39,621 |
| 2021-12-17 | $66.80 | $68.19 | $64.51 | $65.94 | $64.38 | 110,222 |
| 2021-12-16 | $67.76 | $68.69 | $65.91 | $67.03 | $65.45 | 32,619 |
| 2021-12-15 | $66.32 | $67.78 | $65.64 | $67.40 | $65.81 | 46,000 |
| 2021-12-14 | $65.65 | $67.68 | $64.87 | $66.03 | $64.47 | 45,171 |
| 2021-12-13 | $66.35 | $66.91 | $66.03 | $66.21 | $64.64 | 37,194 |
| 2021-12-10 | $66.40 | $66.94 | $66.05 | $66.50 | $64.93 | 13,732 |
| 2021-12-09 | $66.79 | $66.79 | $65.66 | $66.07 | $64.51 | 28,301 |
| 2021-12-08 | $67.40 | $67.91 | $66.36 | $67.30 | $65.71 | 17,596 |
| 2021-12-07 | $66.44 | $68.13 | $66.15 | $66.89 | $65.31 | 35,400 |
| 2021-12-06 | $65.73 | $66.92 | $65.04 | $66.09 | $64.53 | 43,676 |
| 2021-12-03 | $65.52 | $65.74 | $64.30 | $64.88 | $63.35 | 19,529 |
| 2021-12-02 | $64.09 | $65.66 | $63.97 | $65.09 | $63.55 | 29,199 |
| 2021-12-01 | $65.72 | $66.47 | $63.83 | $63.83 | $62.32 | 22,640 |
| 2021-11-30 | $65.42 | $67.19 | $64.49 | $64.49 | $62.97 | 50,618 |
| 2021-11-29 | $68.60 | $68.60 | $65.42 | $65.82 | $64.26 | 29,446 |
| 2021-11-26 | $68.81 | $69.33 | $66.19 | $67.01 | $65.43 | 32,862 |
| 2021-11-24 | $71.12 | $71.12 | $69.83 | $69.83 | $68.18 | 17,172 |
| 2021-11-23 | $71.79 | $72.33 | $70.47 | $71.12 | $69.44 | 20,302 |
| 2021-11-22 | $70.16 | $72.71 | $69.63 | $71.79 | $70.09 | 32,790 |
| 2021-11-19 | $70.43 | $70.64 | $69.68 | $69.93 | $68.28 | 22,721 |
| 2021-11-18 | $71.32 | $71.32 | $69.72 | $71.11 | $69.43 | 24,416 |
| 2021-11-17 | $71.89 | $71.93 | $70.56 | $70.90 | $69.22 | 15,753 |
| 2021-11-16 | $72.41 | $72.91 | $72.02 | $72.02 | $70.32 | 26,045 |
| 2021-11-15 | $73.62 | $73.98 | $72.45 | $72.57 | $70.85 | 27,295 |
| 2021-11-12 | $73.60 | $73.98 | $72.53 | $73.23 | $71.50 | 10,789 |
| 2021-11-11 | $73.55 | $73.55 | $72.07 | $73.47 | $71.73 | 15,604 |
| 2021-11-10 | $73.02 | $73.52 | $72.71 | $73.03 | $71.30 | 13,687 |
| 2021-11-09 | $72.02 | $73.04 | $72.02 | $73.02 | $71.29 | 20,062 |
| 2021-11-08 | $75.74 | $76.50 | $72.88 | $72.89 | $71.17 | 32,414 |
| 2021-11-05 | $72.08 | $76.82 | $72.08 | $76.35 | $74.54 | 54,161 |
| 2021-11-04 | $72.49 | $73.37 | $69.98 | $71.09 | $69.41 | 37,016 |
| 2021-11-03 | $70.63 | $73.79 | $70.63 | $72.07 | $70.37 | 25,328 |
| 2021-11-02 | $71.70 | $71.70 | $68.45 | $70.50 | $68.83 | 27,675 |
| 2021-11-01 | $70.00 | $71.84 | $69.38 | $71.33 | $69.64 | 34,065 |
| 2021-10-29 | $68.47 | $70.04 | $67.23 | $69.94 | $68.29 | 51,488 |
| 2021-10-28 | $68.04 | $68.77 | $67.16 | $68.34 | $66.72 | 21,474 |
| 2021-10-27 | $69.30 | $69.30 | $66.58 | $66.58 | $65.01 | 24,668 |
| 2021-10-26 | $71.07 | $71.56 | $68.94 | $68.94 | $67.31 | 35,615 |
| 2021-10-25 | $71.82 | $71.82 | $70.93 | $71.11 | $69.43 | 18,113 |
| 2021-10-22 | $70.19 | $71.21 | $70.19 | $71.21 | $69.53 | 11,362 |
| 2021-10-21 | $70.38 | $70.58 | $69.75 | $70.52 | $68.85 | 15,176 |
| 2021-10-20 | $70.52 | $71.29 | $69.88 | $70.48 | $68.81 | 17,203 |
| 2021-10-19 | $70.30 | $71.07 | $70.00 | $70.65 | $68.98 | 11,694 |
| 2021-10-18 | $72.39 | $72.39 | $69.72 | $70.23 | $68.57 | 23,913 |
| 2021-10-15 | $72.32 | $73.37 | $70.08 | $72.17 | $70.46 | 38,297 |
| 2021-10-14 | $71.20 | $71.43 | $69.95 | $70.78 | $69.11 | 23,863 |
| 2021-10-13 | $70.46 | $71.32 | $69.81 | $71.04 | $69.36 | 22,366 |
| 2021-10-12 | $69.00 | $70.64 | $68.78 | $70.55 | $68.88 | 23,722 |
| 2021-10-11 | $68.14 | $69.84 | $67.79 | $68.78 | $67.15 | 19,906 |
| 2021-10-08 | $69.03 | $69.03 | $67.76 | $67.86 | $66.26 | 18,204 |
| 2021-10-07 | $69.06 | $70.00 | $68.42 | $68.47 | $66.85 | 26,471 |
| 2021-10-06 | $69.21 | $69.37 | $68.09 | $68.86 | $67.23 | 18,441 |
| 2021-10-05 | $69.76 | $69.88 | $68.60 | $69.83 | $68.18 | 19,727 |
| 2021-10-04 | $70.37 | $70.54 | $69.02 | $69.23 | $67.59 | 15,299 |
| 2021-10-01 | $70.50 | $71.17 | $69.56 | $70.37 | $68.71 | 34,796 |
| 2021-09-30 | $71.66 | $72.48 | $69.98 | $69.98 | $68.33 | 25,562 |
| 2021-09-29 | $69.28 | $71.86 | $69.28 | $71.39 | $69.70 | 25,352 |
| 2021-09-28 | $71.04 | $71.04 | $69.21 | $69.79 | $67.65 | 21,597 |
| 2021-09-27 | $69.50 | $71.58 | $69.50 | $70.75 | $68.58 | 35,319 |
| 2021-09-24 | $68.87 | $69.92 | $68.87 | $69.42 | $67.29 | 14,863 |
| 2021-09-23 | $68.57 | $70.00 | $68.57 | $69.26 | $67.13 | 26,357 |
| 2021-09-22 | $68.52 | $69.46 | $68.00 | $68.57 | $66.46 | 23,448 |
| 2021-09-21 | $68.40 | $68.95 | $67.92 | $68.61 | $66.50 | 21,428 |
| 2021-09-20 | $67.94 | $68.77 | $67.32 | $68.40 | $66.30 | 29,715 |
| 2021-09-17 | $69.60 | $69.60 | $67.64 | $68.95 | $66.83 | 88,048 |
| 2021-09-16 | $69.54 | $69.54 | $68.16 | $69.06 | $66.94 | 16,042 |
| 2021-09-15 | $68.22 | $69.80 | $68.22 | $69.19 | $67.07 | 20,875 |
| 2021-09-14 | $69.23 | $69.98 | $68.18 | $68.41 | $66.31 | 21,766 |
| 2021-09-13 | $70.63 | $70.85 | $68.55 | $68.78 | $66.67 | 23,316 |
| 2021-09-10 | $71.50 | $71.50 | $70.00 | $70.26 | $68.10 | 15,652 |
| 2021-09-09 | $71.07 | $72.33 | $70.75 | $70.75 | $68.58 | 25,731 |
| 2021-09-08 | $72.00 | $72.40 | $70.77 | $71.31 | $69.12 | 28,060 |
| 2021-09-07 | $72.52 | $73.22 | $72.02 | $72.02 | $69.81 | 23,656 |
| 2021-09-03 | $73.85 | $73.85 | $72.25 | $72.80 | $70.56 | 19,434 |
| 2021-09-02 | $74.33 | $74.73 | $73.44 | $73.93 | $71.66 | 17,458 |
| 2021-09-01 | $74.30 | $74.30 | $73.19 | $74.30 | $72.02 | 28,718 |
| 2021-08-31 | $73.75 | $75.49 | $73.32 | $73.85 | $71.58 | 33,979 |
| 2021-08-30 | $74.96 | $74.96 | $73.72 | $74.06 | $71.79 | 14,783 |
| 2021-08-27 | $73.15 | $75.00 | $73.05 | $74.15 | $71.87 | 23,786 |
| 2021-08-26 | $73.82 | $74.58 | $73.07 | $73.07 | $70.83 | 14,024 |
| 2021-08-25 | $73.52 | $75.01 | $72.93 | $73.26 | $71.01 | 24,647 |
| 2021-08-24 | $73.90 | $74.13 | $72.99 | $73.34 | $71.09 | 17,132 |
| 2021-08-23 | $74.86 | $75.32 | $73.40 | $73.82 | $71.55 | 20,729 |
| 2021-08-20 | $73.15 | $74.93 | $73.15 | $74.21 | $71.93 | 26,119 |
| 2021-08-19 | $73.23 | $73.86 | $72.86 | $73.86 | $71.59 | 21,884 |
| 2021-08-18 | $75.16 | $75.38 | $73.08 | $73.54 | $71.28 | 26,304 |
| 2021-08-17 | $74.90 | $75.49 | $74.29 | $74.86 | $72.56 | 23,902 |
| 2021-08-16 | $75.25 | $76.66 | $74.56 | $75.42 | $73.10 | 21,051 |
| 2021-08-13 | $75.72 | $75.72 | $74.99 | $74.99 | $72.69 | 12,142 |
| 2021-08-12 | $75.40 | $75.63 | $74.14 | $75.47 | $73.15 | 24,983 |
| 2021-08-11 | $76.46 | $76.46 | $74.26 | $75.49 | $73.17 | 31,036 |
| 2021-08-10 | $77.28 | $77.28 | $75.06 | $75.84 | $73.51 | 13,945 |
| 2021-08-09 | $76.77 | $76.77 | $75.60 | $76.71 | $74.35 | 19,018 |
| 2021-08-06 | $77.81 | $77.81 | $75.46 | $76.45 | $74.10 | 20,495 |
| 2021-08-05 | $76.57 | $77.45 | $75.70 | $77.34 | $74.97 | 25,297 |
| 2021-08-04 | $75.50 | $76.46 | $75.50 | $76.39 | $74.04 | 23,813 |
| 2021-08-03 | $76.13 | $76.63 | $75.30 | $76.18 | $73.84 | 14,668 |
| 2021-08-02 | $78.00 | $78.42 | $75.84 | $76.01 | $73.68 | 26,297 |
| 2021-07-30 | $74.57 | $77.95 | $74.57 | $77.65 | $75.27 | 46,875 |
| 2021-07-29 | $75.30 | $75.98 | $74.78 | $75.49 | $73.17 | 11,436 |
| 2021-07-28 | $75.50 | $75.50 | $74.25 | $75.19 | $72.88 | 15,691 |
| 2021-07-27 | $75.20 | $75.63 | $74.32 | $74.62 | $72.33 | 14,907 |
| 2021-07-26 | $75.05 | $75.32 | $74.26 | $74.86 | $72.56 | 27,416 |
| 2021-07-23 | $73.30 | $74.49 | $72.70 | $74.18 | $71.90 | 15,181 |
| 2021-07-22 | $73.96 | $73.96 | $72.11 | $72.70 | $70.47 | 16,577 |
| 2021-07-21 | $74.15 | $74.93 | $73.60 | $74.11 | $71.83 | 18,710 |
| 2021-07-20 | $73.45 | $75.62 | $73.24 | $73.39 | $71.14 | 52,730 |
| 2021-07-19 | $73.26 | $74.33 | $72.60 | $73.18 | $70.93 | 38,057 |
| 2021-07-16 | $73.71 | $74.00 | $73.26 | $73.89 | $71.62 | 35,698 |
| 2021-07-15 | $71.32 | $72.94 | $71.12 | $72.84 | $70.60 | 21,495 |
| 2021-07-14 | $71.99 | $72.00 | $70.73 | $71.37 | $69.18 | 20,442 |
| 2021-07-13 | $72.09 | $72.50 | $71.41 | $71.41 | $69.22 | 24,251 |
| 2021-07-12 | $70.74 | $72.14 | $69.86 | $72.09 | $69.88 | 22,933 |
| 2021-07-09 | $70.37 | $71.43 | $70.10 | $70.58 | $68.41 | 25,236 |
| 2021-07-08 | $69.86 | $70.61 | $69.75 | $70.60 | $68.43 | 22,788 |
| 2021-07-07 | $70.68 | $71.17 | $70.20 | $70.69 | $68.52 | 18,644 |
| 2021-07-06 | $70.62 | $71.00 | $69.78 | $70.35 | $68.19 | 32,225 |
| 2021-07-02 | $70.36 | $70.82 | $70.21 | $70.29 | $68.13 | 16,074 |
| 2021-07-01 | $70.56 | $71.26 | $69.86 | $70.92 | $68.74 | 37,876 |
| 2021-06-30 | $70.16 | $70.56 | $69.80 | $69.90 | $67.75 | 35,979 |
| 2021-06-29 | $69.97 | $70.50 | $69.71 | $69.94 | $67.79 | 24,276 |
| 2021-06-28 | $69.95 | $70.71 | $69.56 | $70.46 | $67.79 | 37,744 |
| 2021-06-25 | $70.90 | $70.90 | $68.70 | $69.95 | $67.30 | 331,344 |
| 2021-06-24 | $69.05 | $69.46 | $67.74 | $69.41 | $66.78 | 47,943 |
| 2021-06-23 | $69.60 | $69.60 | $68.39 | $68.98 | $66.37 | 45,443 |
| 2021-06-22 | $69.63 | $70.00 | $68.01 | $69.57 | $66.94 | 64,080 |
| 2021-06-21 | $69.47 | $70.98 | $68.58 | $69.76 | $67.12 | 65,011 |
| 2021-06-18 | $72.19 | $72.19 | $67.59 | $68.81 | $66.20 | 132,373 |
| 2021-06-17 | $73.89 | $74.27 | $72.51 | $73.59 | $70.80 | 45,935 |
| 2021-06-16 | $73.92 | $74.90 | $73.24 | $74.23 | $71.42 | 16,880 |
| 2021-06-15 | $73.06 | $74.98 | $72.86 | $74.33 | $71.52 | 21,372 |
| 2021-06-14 | $73.74 | $73.74 | $71.41 | $72.92 | $70.16 | 27,709 |
| 2021-06-11 | $74.08 | $75.49 | $72.56 | $73.30 | $70.52 | 25,012 |
| 2021-06-10 | $74.22 | $74.22 | $73.30 | $73.79 | $71.00 | 21,469 |
| 2021-06-09 | $74.73 | $74.93 | $73.53 | $73.58 | $70.79 | 24,511 |
| 2021-06-08 | $74.60 | $74.60 | $73.58 | $73.84 | $71.04 | 24,834 |
| 2021-06-07 | $73.81 | $74.48 | $73.42 | $74.42 | $71.60 | 14,458 |
| 2021-06-04 | $73.82 | $74.62 | $73.29 | $73.35 | $70.57 | 23,359 |
| 2021-06-03 | $74.40 | $74.93 | $73.73 | $74.65 | $71.82 | 15,525 |
| 2021-06-02 | $74.87 | $76.66 | $73.85 | $74.58 | $71.76 | 37,986 |
| 2021-06-01 | $73.91 | $75.84 | $73.02 | $75.69 | $72.82 | 48,538 |
| 2021-05-28 | $73.60 | $73.99 | $72.87 | $73.21 | $70.44 | 20,855 |
| 2021-05-27 | $73.90 | $74.13 | $72.83 | $73.52 | $70.74 | 32,329 |
| 2021-05-26 | $72.59 | $74.66 | $71.66 | $73.07 | $70.30 | 23,639 |
| 2021-05-25 | $73.93 | $74.07 | $71.64 | $72.09 | $69.36 | 24,366 |
| 2021-05-24 | $76.00 | $76.00 | $73.76 | $74.08 | $71.28 | 14,029 |
| 2021-05-21 | $76.70 | $76.70 | $73.84 | $75.65 | $72.79 | 26,433 |
| 2021-05-20 | $74.22 | $75.18 | $72.74 | $75.10 | $72.26 | 23,837 |
| 2021-05-19 | $73.31 | $74.77 | $73.31 | $74.17 | $71.36 | 16,675 |
| 2021-05-18 | $74.28 | $75.17 | $73.98 | $74.54 | $71.72 | 25,518 |
| 2021-05-17 | $72.68 | $74.16 | $71.84 | $73.84 | $71.04 | 33,515 |
| 2021-05-14 | $73.18 | $73.18 | $71.67 | $72.67 | $69.92 | 18,665 |
| 2021-05-13 | $71.53 | $72.90 | $70.70 | $72.60 | $69.85 | 22,936 |
| 2021-05-12 | $70.86 | $72.01 | $70.24 | $70.51 | $67.84 | 19,697 |
| 2021-05-11 | $69.64 | $71.59 | $69.37 | $70.51 | $67.84 | 37,112 |
| 2021-05-10 | $70.93 | $71.65 | $69.20 | $70.59 | $67.92 | 33,852 |
| 2021-05-07 | $70.93 | $71.55 | $69.18 | $69.89 | $67.24 | 28,698 |
| 2021-05-06 | $72.49 | $73.27 | $70.66 | $71.64 | $68.93 | 22,719 |
| 2021-05-05 | $71.84 | $71.89 | $70.63 | $71.77 | $69.05 | 30,974 |
| 2021-05-04 | $72.26 | $72.26 | $70.44 | $71.57 | $68.86 | 32,689 |
| 2021-05-03 | $70.95 | $73.24 | $70.80 | $72.80 | $70.04 | 34,568 |
| 2021-04-30 | $70.45 | $71.20 | $69.99 | $70.31 | $67.65 | 67,380 |
| 2021-04-29 | $70.86 | $71.54 | $70.13 | $70.97 | $68.28 | 26,309 |
| 2021-04-28 | $69.34 | $70.07 | $68.90 | $70.05 | $67.40 | 28,927 |
| 2021-04-27 | $71.34 | $72.44 | $69.00 | $69.34 | $66.71 | 26,449 |
| 2021-04-26 | $72.08 | $72.54 | $70.57 | $71.06 | $68.37 | 26,444 |
| 2021-04-23 | $72.47 | $72.70 | $71.10 | $71.21 | $68.51 | 39,465 |
| 2021-04-22 | $73.76 | $73.76 | $71.71 | $72.04 | $69.31 | 26,363 |
| 2021-04-21 | $72.35 | $74.09 | $72.35 | $72.77 | $70.01 | 27,023 |
| 2021-04-20 | $73.00 | $73.98 | $71.35 | $72.12 | $69.39 | 33,986 |
| 2021-04-19 | $73.06 | $73.49 | $71.26 | $73.34 | $70.56 | 32,585 |
| 2021-04-16 | $75.27 | $75.79 | $73.11 | $73.11 | $70.34 | 29,841 |
| 2021-04-15 | $73.94 | $75.13 | $73.50 | $74.45 | $71.63 | 21,177 |
| 2021-04-14 | $72.30 | $73.87 | $72.30 | $73.48 | $70.70 | 25,455 |
| 2021-04-13 | $73.11 | $73.67 | $72.04 | $72.04 | $69.31 | 38,547 |
| 2021-04-12 | $73.65 | $74.67 | $72.86 | $72.93 | $70.17 | 32,778 |
| 2021-04-09 | $76.39 | $76.63 | $74.00 | $74.85 | $72.02 | 40,942 |
| 2021-04-08 | $75.19 | $75.98 | $74.22 | $75.69 | $72.82 | 80,544 |
| 2021-04-07 | $76.32 | $77.30 | $74.25 | $74.41 | $71.59 | 41,395 |
| 2021-04-06 | $76.66 | $77.30 | $76.24 | $76.90 | $73.99 | 28,028 |
| 2021-04-05 | $76.96 | $78.40 | $76.39 | $77.45 | $74.52 | 42,898 |
| 2021-04-01 | $77.39 | $77.62 | $76.21 | $77.51 | $74.58 | 16,968 |
| 2021-03-31 | $77.03 | $78.40 | $76.19 | $77.91 | $74.96 | 54,932 |
| 2021-03-30 | $76.33 | $78.21 | $76.01 | $77.84 | $74.89 | 23,896 |
| 2021-03-29 | $76.91 | $77.78 | $76.20 | $76.36 | $72.98 | 23,628 |
| 2021-03-26 | $74.89 | $77.62 | $73.75 | $77.40 | $73.98 | 34,242 |
| 2021-03-25 | $74.42 | $75.50 | $72.73 | $74.04 | $70.76 | 34,224 |
| 2021-03-24 | $73.01 | $77.89 | $73.01 | $73.65 | $70.39 | 32,160 |
| 2021-03-23 | $74.26 | $75.35 | $71.67 | $72.86 | $69.64 | 22,576 |
| 2021-03-22 | $79.17 | $79.17 | $74.31 | $74.69 | $71.39 | 48,880 |
| 2021-03-19 | $78.04 | $79.10 | $75.18 | $78.08 | $74.63 | 213,117 |
| 2021-03-18 | $77.38 | $79.73 | $76.93 | $79.21 | $75.71 | 37,949 |
| 2021-03-17 | $77.76 | $78.02 | $75.32 | $77.96 | $74.51 | 36,259 |
| 2021-03-16 | $78.96 | $78.96 | $76.15 | $77.49 | $74.06 | 34,966 |
| 2021-03-15 | $75.89 | $79.00 | $74.83 | $78.99 | $75.50 | 69,329 |
| 2021-03-12 | $75.70 | $76.80 | $74.41 | $76.42 | $73.04 | 31,704 |
| 2021-03-11 | $77.10 | $77.10 | $74.33 | $75.92 | $72.56 | 27,650 |
| 2021-03-10 | $74.00 | $76.39 | $73.46 | $76.38 | $73.00 | 33,227 |
| 2021-03-09 | $76.82 | $77.24 | $73.33 | $73.52 | $70.27 | 39,968 |
| 2021-03-08 | $74.62 | $77.00 | $74.49 | $76.73 | $73.34 | 40,737 |
| 2021-03-05 | $72.14 | $74.58 | $70.65 | $74.27 | $70.98 | 49,717 |
| 2021-03-04 | $70.18 | $70.68 | $68.34 | $70.42 | $67.30 | 33,749 |
| 2021-03-03 | $69.08 | $71.28 | $68.62 | $69.54 | $66.46 | 31,222 |
| 2021-03-02 | $70.33 | $70.33 | $68.19 | $68.19 | $65.17 | 20,347 |
| 2021-03-01 | $70.88 | $70.88 | $69.50 | $70.78 | $67.65 | 22,038 |
| 2021-02-26 | $70.21 | $71.62 | $68.71 | $69.55 | $66.47 | 46,139 |
| 2021-02-25 | $70.71 | $72.48 | $70.14 | $70.52 | $67.40 | 36,009 |
| 2021-02-24 | $67.89 | $71.69 | $67.26 | $71.44 | $68.28 | 40,160 |
| 2021-02-23 | $66.63 | $68.90 | $66.04 | $67.00 | $64.04 | 39,037 |
| 2021-02-22 | $64.67 | $67.36 | $64.19 | $67.16 | $64.19 | 30,468 |
| 2021-02-19 | $64.11 | $65.96 | $63.73 | $65.19 | $62.31 | 30,621 |
| 2021-02-18 | $64.97 | $66.39 | $64.79 | $64.79 | $61.92 | 36,506 |
| 2021-02-17 | $63.34 | $65.44 | $63.34 | $65.44 | $62.54 | 16,218 |
| 2021-02-16 | $65.79 | $65.99 | $63.64 | $63.82 | $61.00 | 27,934 |
| 2021-02-12 | $66.34 | $67.15 | $65.10 | $65.43 | $62.54 | 15,152 |
| 2021-02-11 | $65.32 | $67.24 | $65.32 | $67.08 | $64.11 | 29,424 |
| 2021-02-10 | $67.80 | $69.00 | $65.18 | $65.24 | $62.35 | 27,735 |
| 2021-02-09 | $65.49 | $67.95 | $65.24 | $67.37 | $64.39 | 48,236 |
| 2021-02-08 | $64.19 | $65.84 | $64.10 | $65.17 | $62.29 | 24,556 |
| 2021-02-05 | $64.42 | $64.82 | $63.15 | $63.72 | $60.90 | 32,155 |
| 2021-02-04 | $64.08 | $64.71 | $63.80 | $64.11 | $61.27 | 19,886 |
| 2021-02-03 | $64.41 | $64.54 | $63.22 | $64.48 | $61.63 | 20,354 |
| 2021-02-02 | $64.97 | $65.25 | $64.02 | $65.02 | $62.14 | 14,852 |
| 2021-02-01 | $64.42 | $64.67 | $62.57 | $64.46 | $61.61 | 46,023 |
| 2021-01-29 | $64.78 | $64.82 | $63.50 | $64.05 | $61.22 | 52,971 |
| 2021-01-28 | $66.81 | $67.55 | $64.77 | $65.00 | $62.12 | 45,533 |
| 2021-01-27 | $68.52 | $70.20 | $65.36 | $65.36 | $62.47 | 51,896 |
| 2021-01-26 | $71.77 | $71.91 | $68.90 | $70.62 | $67.50 | 32,693 |
| 2021-01-25 | $71.04 | $72.19 | $68.01 | $72.19 | $69.00 | 41,572 |
| 2021-01-22 | $67.63 | $70.56 | $66.66 | $70.54 | $67.42 | 35,388 |
| 2021-01-21 | $70.19 | $71.08 | $68.48 | $68.48 | $65.45 | 28,635 |
| 2021-01-20 | $70.25 | $70.38 | $69.08 | $69.77 | $66.68 | 25,330 |
| 2021-01-19 | $71.90 | $71.90 | $69.52 | $69.52 | $66.44 | 27,346 |
| 2021-01-15 | $71.32 | $72.87 | $70.50 | $71.05 | $67.91 | 23,737 |
| 2021-01-14 | $72.51 | $73.27 | $71.82 | $72.23 | $69.03 | 24,664 |
| 2021-01-13 | $73.66 | $73.66 | $71.81 | $71.81 | $68.63 | 27,725 |
| 2021-01-12 | $72.39 | $73.72 | $72.02 | $73.37 | $70.12 | 27,829 |
| 2021-01-11 | $72.65 | $72.70 | $71.16 | $71.67 | $68.50 | 17,333 |
| 2021-01-08 | $73.45 | $73.45 | $70.51 | $72.76 | $69.54 | 44,663 |
| 2021-01-07 | $73.33 | $73.62 | $72.09 | $72.58 | $69.37 | 36,268 |
| 2021-01-06 | $69.83 | $74.30 | $68.12 | $73.97 | $70.70 | 57,191 |
| 2021-01-05 | $67.07 | $69.10 | $67.07 | $69.06 | $66.00 | 33,154 |
| 2021-01-04 | $67.37 | $67.77 | $65.44 | $67.28 | $64.30 | 28,888 |
| 2020-12-31 | $66.42 | $67.72 | $66.40 | $66.41 | $63.47 | 24,695 |
| 2020-12-30 | $67.95 | $67.95 | $66.43 | $66.74 | $63.79 | 16,179 |
| 2020-12-29 | $68.28 | $68.90 | $66.70 | $67.19 | $63.72 | 33,066 |
| 2020-12-28 | $67.44 | $69.24 | $66.86 | $68.98 | $65.42 | 35,492 |
| 2020-12-24 | $67.26 | $67.91 | $66.23 | $66.28 | $62.86 | 10,096 |
| 2020-12-23 | $66.05 | $67.27 | $66.05 | $66.80 | $63.35 | 23,422 |
| 2020-12-22 | $66.74 | $67.19 | $65.64 | $66.40 | $62.97 | 26,413 |
| 2020-12-21 | $67.03 | $67.03 | $65.00 | $66.73 | $63.28 | 28,434 |
| 2020-12-18 | $69.43 | $69.54 | $67.35 | $68.02 | $64.51 | 186,494 |
| 2020-12-17 | $68.25 | $69.51 | $67.53 | $69.23 | $65.66 | 37,577 |
| 2020-12-16 | $67.98 | $68.74 | $66.96 | $68.14 | $64.62 | 38,980 |
| 2020-12-15 | $65.86 | $68.44 | $65.86 | $67.41 | $63.93 | 31,730 |
| 2020-12-14 | $67.75 | $69.24 | $66.13 | $66.13 | $62.72 | 46,715 |
| 2020-12-11 | $66.65 | $67.96 | $66.51 | $67.18 | $63.71 | 22,871 |
| 2020-12-10 | $67.82 | $67.83 | $65.83 | $67.44 | $63.96 | 40,670 |
| 2020-12-09 | $69.38 | $69.62 | $68.18 | $68.18 | $64.66 | 31,210 |
| 2020-12-08 | $66.70 | $69.33 | $66.70 | $69.33 | $65.75 | 38,695 |
| 2020-12-07 | $66.63 | $67.60 | $66.11 | $67.50 | $64.01 | 40,039 |
| 2020-12-04 | $63.21 | $66.76 | $63.21 | $66.76 | $63.31 | 33,841 |
| 2020-12-03 | $63.29 | $64.13 | $62.62 | $63.53 | $60.25 | 39,443 |
| 2020-12-02 | $61.28 | $62.91 | $61.28 | $62.74 | $59.50 | 39,121 |
| 2020-12-01 | $62.50 | $63.21 | $61.56 | $61.99 | $58.79 | 44,636 |
| 2020-11-30 | $65.49 | $65.49 | $62.22 | $62.22 | $59.01 | 72,554 |
| 2020-11-27 | $63.75 | $64.78 | $62.75 | $64.78 | $61.44 | 17,966 |
| 2020-11-25 | $64.98 | $64.98 | $63.01 | $64.00 | $60.70 | 35,903 |
| 2020-11-24 | $63.53 | $65.88 | $63.53 | $64.40 | $61.07 | 42,460 |
| 2020-11-23 | $64.75 | $65.48 | $63.53 | $63.53 | $60.25 | 42,600 |
| 2020-11-20 | $65.21 | $65.94 | $63.75 | $64.60 | $61.26 | 21,160 |
| 2020-11-19 | $65.24 | $66.21 | $63.63 | $66.17 | $62.75 | 31,853 |
| 2020-11-18 | $67.60 | $68.75 | $65.77 | $66.53 | $63.09 | 27,252 |
| 2020-11-17 | $69.93 | $70.50 | $67.44 | $67.46 | $63.98 | 36,999 |
| 2020-11-16 | $71.36 | $71.36 | $69.72 | $70.57 | $66.93 | 39,730 |
| 2020-11-13 | $69.10 | $71.03 | $69.10 | $71.03 | $67.36 | 24,322 |
| 2020-11-12 | $70.74 | $71.40 | $68.81 | $69.32 | $65.74 | 20,192 |
| 2020-11-11 | $73.50 | $73.50 | $70.09 | $72.21 | $68.48 | 19,868 |
| 2020-11-10 | $68.92 | $74.01 | $68.92 | $73.76 | $69.95 | 47,055 |
| 2020-11-09 | $68.80 | $71.35 | $65.08 | $68.32 | $64.79 | 47,213 |
| 2020-11-06 | $65.16 | $66.43 | $64.06 | $64.06 | $60.75 | 33,742 |
| 2020-11-05 | $64.78 | $66.00 | $63.34 | $64.86 | $61.51 | 31,028 |
| 2020-11-04 | $67.32 | $67.59 | $63.21 | $65.25 | $61.88 | 16,943 |
| 2020-11-03 | $66.00 | $68.51 | $66.00 | $67.73 | $64.23 | 39,034 |
| 2020-11-02 | $64.25 | $65.73 | $63.73 | $65.68 | $62.29 | 17,783 |
| 2020-10-30 | $63.93 | $64.31 | $62.44 | $63.30 | $60.03 | 44,596 |
| 2020-10-29 | $63.59 | $64.80 | $63.05 | $63.78 | $60.49 | 29,588 |
| 2020-10-28 | $63.96 | $64.80 | $62.77 | $64.04 | $60.73 | 30,816 |
| 2020-10-27 | $66.16 | $66.26 | $65.18 | $65.18 | $61.81 | 21,494 |
| 2020-10-26 | $65.29 | $66.91 | $65.29 | $66.58 | $63.14 | 27,295 |
| 2020-10-23 | $65.87 | $66.99 | $65.28 | $66.57 | $63.13 | 20,546 |
| 2020-10-22 | $64.54 | $66.00 | $64.00 | $65.13 | $61.77 | 31,031 |
| 2020-10-21 | $63.98 | $64.35 | $63.11 | $64.18 | $60.87 | 21,700 |
| 2020-10-20 | $64.00 | $64.35 | $63.23 | $63.43 | $60.15 | 26,251 |
| 2020-10-19 | $64.05 | $64.22 | $63.01 | $63.38 | $60.11 | 14,696 |
| 2020-10-16 | $63.09 | $64.34 | $60.02 | $63.58 | $60.30 | 23,988 |
| 2020-10-15 | $62.81 | $64.12 | $62.65 | $63.71 | $60.42 | 17,593 |
| 2020-10-14 | $63.90 | $64.84 | $62.95 | $63.00 | $59.75 | 12,764 |
| 2020-10-13 | $64.70 | $64.70 | $63.50 | $63.87 | $60.57 | 20,200 |
| 2020-10-12 | $65.50 | $66.17 | $64.58 | $64.73 | $61.39 | 20,252 |
| 2020-10-09 | $66.20 | $66.59 | $64.91 | $65.37 | $61.99 | 20,409 |
| 2020-10-08 | $65.15 | $66.16 | $64.52 | $65.46 | $62.08 | 32,032 |
| 2020-10-07 | $64.20 | $64.90 | $63.57 | $64.36 | $61.04 | 42,387 |
| 2020-10-06 | $64.24 | $65.03 | $62.92 | $63.52 | $60.24 | 27,320 |
| 2020-10-05 | $62.54 | $64.03 | $62.26 | $64.02 | $60.71 | 23,222 |
| 2020-10-02 | $60.71 | $62.74 | $59.83 | $62.08 | $58.87 | 22,644 |
| 2020-10-01 | $60.37 | $62.35 | $60.25 | $61.24 | $58.08 | 39,016 |
| 2020-09-30 | $62.02 | $63.56 | $61.63 | $62.31 | $59.09 | 53,766 |
| 2020-09-29 | $62.56 | $62.56 | $60.70 | $61.80 | $58.61 | 30,057 |
| 2020-09-28 | $62.74 | $63.63 | $62.51 | $63.15 | $59.39 | 28,722 |
| 2020-09-25 | $60.41 | $62.77 | $60.41 | $62.02 | $58.33 | 44,851 |
| 2020-09-24 | $58.68 | $60.79 | $58.68 | $60.17 | $56.59 | 41,637 |
| 2020-09-23 | $60.09 | $61.25 | $59.10 | $59.22 | $55.69 | 39,751 |
| 2020-09-22 | $61.97 | $62.93 | $60.36 | $60.79 | $57.17 | 41,881 |
| 2020-09-21 | $64.85 | $64.85 | $60.65 | $61.68 | $58.01 | 58,836 |
| 2020-09-18 | $61.17 | $66.01 | $60.30 | $65.68 | $61.77 | 165,266 |
| 2020-09-17 | $61.85 | $62.99 | $61.07 | $61.17 | $57.53 | 31,016 |
| 2020-09-16 | $62.21 | $63.11 | $61.47 | $61.58 | $57.91 | 40,083 |
| 2020-09-15 | $63.41 | $63.91 | $62.56 | $62.65 | $58.92 | 33,169 |
| 2020-09-14 | $60.81 | $63.18 | $60.64 | $62.56 | $58.83 | 27,834 |
| 2020-09-11 | $61.88 | $61.88 | $60.32 | $60.47 | $56.87 | 38,032 |
| 2020-09-10 | $61.50 | $61.73 | $60.62 | $61.18 | $57.54 | 26,687 |
| 2020-09-09 | $62.45 | $62.89 | $60.52 | $61.60 | $57.93 | 36,759 |
| 2020-09-08 | $60.96 | $61.80 | $60.55 | $61.46 | $57.80 | 31,684 |
| 2020-09-04 | $62.61 | $62.63 | $61.25 | $61.78 | $58.10 | 31,188 |
| 2020-09-03 | $63.88 | $64.05 | $62.31 | $62.67 | $58.94 | 30,338 |
| 2020-09-02 | $63.27 | $64.38 | $62.52 | $63.70 | $59.91 | 22,609 |
| 2020-09-01 | $64.08 | $64.45 | $62.57 | $63.48 | $59.70 | 26,841 |
| 2020-08-31 | $64.57 | $64.61 | $63.54 | $63.70 | $59.91 | 45,670 |
| 2020-08-28 | $64.84 | $65.18 | $64.31 | $65.12 | $61.24 | 28,493 |
| 2020-08-27 | $64.33 | $65.48 | $63.98 | $64.64 | $60.79 | 19,787 |
| 2020-08-26 | $65.28 | $65.28 | $63.54 | $63.94 | $60.13 | 28,616 |
| 2020-08-25 | $66.16 | $66.16 | $64.81 | $65.66 | $61.75 | 21,077 |
| 2020-08-24 | $64.49 | $66.00 | $64.12 | $66.00 | $62.07 | 27,327 |
| 2020-08-21 | $63.38 | $64.49 | $63.38 | $64.42 | $60.58 | 34,699 |
| 2020-08-20 | $63.95 | $64.81 | $63.94 | $64.14 | $60.32 | 20,585 |
| 2020-08-19 | $63.62 | $64.81 | $63.48 | $64.80 | $60.94 | 42,677 |
| 2020-08-18 | $64.55 | $64.57 | $63.43 | $63.69 | $59.90 | 52,224 |
| 2020-08-17 | $64.85 | $65.20 | $64.38 | $65.04 | $61.17 | 18,519 |
| 2020-08-14 | $65.51 | $65.72 | $64.44 | $64.91 | $61.04 | 19,693 |
| 2020-08-13 | $65.99 | $66.53 | $65.59 | $66.17 | $62.23 | 27,641 |
| 2020-08-12 | $66.55 | $67.60 | $65.25 | $66.59 | $62.62 | 38,482 |
| 2020-08-11 | $66.24 | $68.70 | $65.36 | $65.65 | $61.74 | 40,822 |
| 2020-08-10 | $66.20 | $69.23 | $65.55 | $65.55 | $61.65 | 73,900 |
| 2020-08-07 | $61.84 | $66.48 | $61.68 | $66.15 | $62.21 | 43,262 |
| 2020-08-06 | $60.51 | $63.09 | $60.51 | $62.72 | $58.99 | 38,472 |
| 2020-08-05 | $61.21 | $62.54 | $60.24 | $62.53 | $58.81 | 43,299 |
| 2020-08-04 | $60.16 | $61.24 | $60.06 | $60.57 | $56.96 | 56,431 |
| 2020-08-03 | $59.00 | $61.27 | $58.73 | $60.83 | $57.21 | 75,496 |
| 2020-07-31 | $61.62 | $62.32 | $58.76 | $59.32 | $55.79 | 101,944 |
| 2020-07-30 | $62.11 | $62.63 | $61.36 | $61.91 | $58.22 | 34,997 |
| 2020-07-29 | $60.86 | $63.47 | $60.86 | $63.02 | $59.27 | 31,986 |
| 2020-07-28 | $60.36 | $61.52 | $60.22 | $60.22 | $56.63 | 22,888 |
| 2020-07-27 | $60.02 | $61.29 | $59.85 | $60.95 | $57.32 | 23,885 |
| 2020-07-24 | $60.24 | $60.90 | $59.53 | $59.85 | $56.29 | 23,557 |
| 2020-07-23 | $61.00 | $61.72 | $60.59 | $60.98 | $57.35 | 20,677 |
| 2020-07-22 | $61.13 | $62.12 | $60.73 | $61.21 | $57.57 | 36,674 |
| 2020-07-21 | $61.00 | $62.57 | $61.00 | $61.39 | $57.73 | 38,313 |
| 2020-07-20 | $63.00 | $63.00 | $60.52 | $60.52 | $56.92 | 43,103 |
| 2020-07-17 | $60.35 | $63.94 | $60.35 | $63.56 | $59.78 | 44,299 |
| 2020-07-16 | $62.49 | $62.49 | $60.20 | $61.32 | $57.67 | 46,577 |
| 2020-07-15 | $60.71 | $64.00 | $59.91 | $63.36 | $59.59 | 59,211 |
| 2020-07-14 | $61.21 | $61.40 | $59.01 | $60.39 | $56.79 | 44,014 |
| 2020-07-13 | $62.08 | $62.92 | $60.40 | $60.40 | $56.80 | 36,847 |
| 2020-07-10 | $59.02 | $61.35 | $58.90 | $61.22 | $57.57 | 52,468 |
| 2020-07-09 | $59.87 | $60.12 | $57.65 | $58.98 | $55.47 | 54,795 |
| 2020-07-08 | $59.79 | $61.11 | $59.00 | $60.19 | $56.61 | 44,416 |
| 2020-07-07 | $62.85 | $62.85 | $60.39 | $60.39 | $56.79 | 44,258 |
| 2020-07-06 | $63.83 | $64.37 | $62.55 | $63.56 | $59.78 | 31,144 |
| 2020-07-02 | $64.09 | $64.91 | $62.90 | $63.46 | $59.68 | 27,346 |
| 2020-07-01 | $64.56 | $65.65 | $63.15 | $63.90 | $60.09 | 48,234 |
| 2020-06-30 | $63.27 | $64.90 | $61.33 | $63.44 | $59.66 | 87,647 |
| 2020-06-29 | $59.86 | $63.45 | $59.40 | $63.40 | $59.62 | 59,546 |
| 2020-06-26 | $59.88 | $60.30 | $58.92 | $59.52 | $55.52 | 146,068 |
| 2020-06-25 | $58.63 | $60.65 | $58.07 | $60.36 | $56.30 | 43,513 |
| 2020-06-24 | $59.00 | $59.99 | $58.00 | $59.09 | $55.12 | 66,102 |
| 2020-06-23 | $58.67 | $60.19 | $58.42 | $59.89 | $55.87 | 55,305 |
| 2020-06-22 | $59.04 | $59.90 | $58.50 | $59.04 | $55.07 | 61,744 |
| 2020-06-19 | $61.45 | $62.00 | $59.45 | $59.81 | $55.79 | 141,084 |
| 2020-06-18 | $61.17 | $62.81 | $60.98 | $61.43 | $57.30 | 41,694 |
| 2020-06-17 | $64.32 | $64.41 | $61.45 | $62.00 | $57.83 | 33,972 |
| 2020-06-16 | $64.44 | $64.93 | $63.02 | $64.25 | $59.93 | 33,860 |
| 2020-06-15 | $61.74 | $63.11 | $60.36 | $62.63 | $58.42 | 46,269 |
| 2020-06-12 | $66.66 | $66.66 | $61.97 | $62.63 | $58.42 | 67,014 |
| 2020-06-11 | $66.10 | $67.59 | $64.10 | $64.20 | $59.89 | 75,431 |
| 2020-06-10 | $67.65 | $69.75 | $66.26 | $66.71 | $62.23 | 42,991 |
| 2020-06-09 | $68.46 | $68.61 | $66.69 | $67.70 | $63.15 | 26,199 |
| 2020-06-08 | $70.00 | $70.02 | $68.70 | $69.14 | $64.49 | 29,438 |
| 2020-06-05 | $66.92 | $69.93 | $66.63 | $68.10 | $63.52 | 42,008 |
| 2020-06-04 | $66.12 | $66.12 | $64.54 | $64.85 | $60.49 | 22,088 |
| 2020-06-03 | $67.22 | $69.54 | $66.73 | $66.73 | $62.25 | 36,835 |
| 2020-06-02 | $66.28 | $66.89 | $65.31 | $66.39 | $61.93 | 28,318 |
| 2020-06-01 | $67.59 | $67.59 | $65.74 | $66.25 | $61.80 | 60,412 |
| 2020-05-29 | $69.19 | $69.19 | $66.07 | $67.07 | $62.56 | 53,082 |
| 2020-05-28 | $70.27 | $71.90 | $68.94 | $69.51 | $64.84 | 44,593 |
| 2020-05-27 | $67.76 | $70.56 | $66.79 | $69.68 | $65.00 | 50,209 |
| 2020-05-26 | $66.05 | $68.11 | $66.05 | $67.13 | $62.62 | 43,755 |
| 2020-05-22 | $66.20 | $66.20 | $64.18 | $65.18 | $60.80 | 24,641 |
| 2020-05-21 | $64.79 | $66.38 | $64.69 | $64.97 | $60.60 | 26,418 |
| 2020-05-20 | $63.82 | $66.04 | $63.35 | $64.96 | $60.59 | 35,494 |
| 2020-05-19 | $64.04 | $66.25 | $62.94 | $63.33 | $59.07 | 46,696 |
| 2020-05-18 | $60.92 | $65.34 | $60.92 | $64.93 | $60.57 | 58,924 |
| 2020-05-15 | $59.06 | $59.29 | $57.58 | $58.41 | $54.49 | 81,988 |
| 2020-05-14 | $59.98 | $59.98 | $55.88 | $59.06 | $55.09 | 89,870 |
| 2020-05-13 | $61.58 | $62.55 | $61.03 | $61.41 | $57.28 | 55,585 |
| 2020-05-12 | $64.75 | $65.24 | $61.98 | $62.11 | $57.94 | 33,763 |
| 2020-05-11 | $65.76 | $66.81 | $64.63 | $64.63 | $60.29 | 41,863 |
| 2020-05-08 | $63.47 | $67.45 | $63.02 | $66.62 | $62.14 | 41,434 |
| 2020-05-07 | $63.28 | $65.62 | $62.71 | $64.64 | $60.30 | 48,309 |
| 2020-05-06 | $65.17 | $66.99 | $63.08 | $63.75 | $59.47 | 34,783 |
| 2020-05-05 | $64.65 | $67.57 | $64.65 | $66.12 | $61.68 | 37,816 |
| 2020-05-04 | $65.60 | $66.95 | $63.03 | $64.44 | $60.11 | 40,607 |
| 2020-05-01 | $67.32 | $68.10 | $64.91 | $66.88 | $62.39 | 57,548 |
| 2020-04-30 | $72.55 | $74.00 | $68.37 | $68.37 | $63.78 | 70,936 |
| 2020-04-29 | $73.91 | $75.07 | $72.36 | $73.97 | $69.00 | 62,243 |
| 2020-04-28 | $74.18 | $74.18 | $70.93 | $71.58 | $66.77 | 42,934 |
| 2020-04-27 | $71.27 | $73.14 | $71.27 | $72.46 | $67.59 | 34,255 |
| 2020-04-24 | $71.00 | $71.79 | $69.67 | $71.18 | $66.40 | 36,818 |
| 2020-04-23 | $70.35 | $71.06 | $69.66 | $70.42 | $65.69 | 33,299 |
| 2020-04-22 | $70.85 | $73.29 | $70.16 | $70.53 | $65.79 | 26,868 |
| 2020-04-21 | $69.62 | $72.16 | $69.62 | $70.10 | $65.39 | 30,624 |
| 2020-04-20 | $72.66 | $73.59 | $70.63 | $71.73 | $66.91 | 56,634 |
| 2020-04-17 | $73.92 | $75.67 | $73.73 | $74.89 | $69.86 | 49,399 |
| 2020-04-16 | $75.34 | $75.34 | $71.11 | $72.08 | $67.24 | 65,772 |
| 2020-04-15 | $75.06 | $75.89 | $74.15 | $74.35 | $69.35 | 53,473 |
| 2020-04-14 | $78.70 | $79.11 | $77.08 | $77.87 | $72.64 | 33,011 |
| 2020-04-13 | $80.29 | $80.29 | $76.07 | $77.32 | $72.12 | 53,993 |
| 2020-04-09 | $79.00 | $80.51 | $76.75 | $80.51 | $75.10 | 82,590 |
| 2020-04-08 | $74.70 | $78.72 | $74.31 | $77.99 | $72.75 | 73,440 |
| 2020-04-07 | $76.20 | $77.22 | $72.29 | $74.91 | $69.88 | 116,686 |
| 2020-04-06 | $70.00 | $75.86 | $70.00 | $75.86 | $70.76 | 76,313 |
| 2020-04-03 | $69.04 | $69.77 | $66.22 | $69.06 | $64.42 | 58,833 |
| 2020-04-02 | $66.57 | $69.47 | $65.41 | $69.00 | $64.36 | 43,264 |
| 2020-04-01 | $69.39 | $69.39 | $65.89 | $67.09 | $62.58 | 49,526 |
| 2020-03-31 | $73.32 | $75.66 | $69.26 | $71.73 | $66.91 | 98,099 |
| 2020-03-30 | $72.70 | $74.85 | $72.15 | $74.52 | $69.51 | 45,634 |
| 2020-03-27 | $73.39 | $73.39 | $69.93 | $71.40 | $66.14 | 59,175 |
| 2020-03-26 | $72.63 | $77.90 | $72.63 | $75.25 | $69.71 | 60,357 |
| 2020-03-25 | $69.57 | $74.97 | $67.62 | $72.24 | $66.92 | 63,749 |
| 2020-03-24 | $72.90 | $73.40 | $66.87 | $69.19 | $64.09 | 82,357 |
| 2020-03-23 | $70.09 | $70.65 | $64.89 | $69.04 | $63.95 | 92,957 |
| 2020-03-20 | $69.95 | $74.42 | $68.15 | $69.92 | $64.77 | 223,234 |
| 2020-03-19 | $61.73 | $70.64 | $61.73 | $69.67 | $64.54 | 134,875 |
| 2020-03-18 | $59.24 | $63.79 | $59.05 | $63.79 | $59.09 | 126,484 |
| 2020-03-17 | $57.77 | $63.04 | $56.55 | $62.79 | $58.16 | 118,031 |
| 2020-03-16 | $60.71 | $62.85 | $56.58 | $56.96 | $52.76 | 118,831 |
| 2020-03-13 | $64.40 | $66.69 | $62.26 | $63.42 | $58.75 | 129,175 |
| 2020-03-12 | $63.84 | $67.73 | $62.50 | $63.00 | $58.36 | 109,380 |
| 2020-03-11 | $71.75 | $71.75 | $66.94 | $68.44 | $63.40 | 61,860 |
| 2020-03-10 | $73.05 | $73.22 | $70.00 | $72.65 | $67.30 | 78,046 |
| 2020-03-09 | $71.90 | $72.79 | $70.64 | $72.12 | $66.81 | 91,510 |
| 2020-03-06 | $73.12 | $74.82 | $72.07 | $74.43 | $68.95 | 45,418 |
| 2020-03-05 | $74.73 | $75.49 | $72.87 | $74.48 | $68.99 | 84,466 |
| 2020-03-04 | $72.99 | $75.65 | $72.30 | $75.53 | $69.97 | 63,026 |
| 2020-03-03 | $72.02 | $73.58 | $71.68 | $72.19 | $66.87 | 54,662 |
| 2020-03-02 | $74.39 | $75.64 | $71.96 | $72.44 | $67.10 | 116,677 |
| 2020-02-28 | $77.11 | $78.09 | $72.89 | $74.21 | $68.74 | 109,058 |
| 2020-02-27 | $74.69 | $78.64 | $74.51 | $77.82 | $72.09 | 92,074 |
| 2020-02-26 | $77.12 | $77.93 | $75.38 | $75.71 | $70.13 | 50,926 |
| 2020-02-25 | $79.00 | $79.40 | $76.83 | $76.83 | $71.17 | 43,267 |
| 2020-02-24 | $82.47 | $83.19 | $78.79 | $78.79 | $72.99 | 63,631 |
| 2020-02-21 | $83.71 | $84.88 | $82.68 | $83.66 | $77.50 | 44,594 |
| 2020-02-20 | $83.63 | $83.91 | $81.84 | $83.08 | $76.96 | 29,618 |
| 2020-02-19 | $83.31 | $83.97 | $82.64 | $83.83 | $77.65 | 37,972 |
| 2020-02-18 | $82.62 | $83.29 | $82.28 | $82.75 | $76.65 | 20,808 |
| 2020-02-14 | $83.19 | $83.54 | $82.21 | $82.81 | $76.71 | 30,056 |
| 2020-02-13 | $83.44 | $84.04 | $82.98 | $83.07 | $76.95 | 25,292 |
| 2020-02-12 | $83.51 | $83.99 | $81.98 | $83.63 | $77.47 | 47,531 |
| 2020-02-11 | $83.50 | $83.88 | $83.14 | $83.17 | $77.04 | 34,013 |
| 2020-02-10 | $83.32 | $84.33 | $83.32 | $83.50 | $77.35 | 23,239 |
| 2020-02-07 | $85.30 | $85.49 | $83.02 | $83.80 | $77.63 | 59,255 |
| 2020-02-06 | $85.62 | $85.93 | $84.75 | $85.47 | $79.17 | 37,377 |
| 2020-02-05 | $84.60 | $86.15 | $84.60 | $85.03 | $78.77 | 42,306 |
| 2020-02-04 | $84.80 | $85.07 | $83.98 | $84.30 | $78.09 | 48,670 |
| 2020-02-03 | $83.51 | $84.70 | $83.51 | $84.44 | $78.22 | 33,481 |
| 2020-01-31 | $84.83 | $85.42 | $83.63 | $83.92 | $77.74 | 76,372 |
| 2020-01-30 | $84.74 | $85.06 | $84.00 | $85.01 | $78.75 | 33,745 |
| 2020-01-29 | $85.94 | $85.94 | $84.66 | $85.01 | $78.75 | 20,281 |
| 2020-01-28 | $85.60 | $86.10 | $85.27 | $85.82 | $79.50 | 12,459 |
| 2020-01-27 | $84.81 | $85.75 | $84.81 | $85.37 | $79.08 | 17,955 |
| 2020-01-24 | $86.28 | $86.28 | $85.25 | $85.42 | $79.13 | 21,054 |
| 2020-01-23 | $86.21 | $87.01 | $85.51 | $86.26 | $79.91 | 38,076 |
| 2020-01-22 | $86.36 | $86.73 | $86.01 | $86.32 | $79.96 | 16,337 |
| 2020-01-21 | $87.00 | $87.50 | $86.18 | $86.30 | $79.94 | 19,906 |
| 2020-01-17 | $87.78 | $87.78 | $87.03 | $87.10 | $80.68 | 17,317 |
| 2020-01-16 | $86.31 | $87.46 | $86.31 | $87.35 | $80.92 | 39,379 |
| 2020-01-15 | $86.75 | $87.37 | $86.30 | $86.30 | $79.94 | 20,234 |
| 2020-01-14 | $87.22 | $87.97 | $86.28 | $86.75 | $80.36 | 21,825 |
| 2020-01-13 | $86.97 | $87.76 | $86.50 | $87.31 | $80.88 | 38,205 |
| 2020-01-10 | $87.00 | $87.54 | $86.20 | $86.97 | $80.56 | 26,122 |
| 2020-01-09 | $87.66 | $88.00 | $86.43 | $87.00 | $80.59 | 51,419 |
| 2020-01-08 | $86.60 | $88.35 | $86.60 | $87.99 | $81.51 | 58,940 |
| 2020-01-07 | $87.43 | $87.50 | $86.72 | $87.15 | $80.73 | 51,328 |
| 2020-01-06 | $86.12 | $87.50 | $86.12 | $87.34 | $80.91 | 53,078 |
| 2020-01-03 | $86.10 | $86.68 | $85.61 | $86.32 | $79.96 | 22,839 |
| 2020-01-02 | $86.78 | $86.78 | $85.08 | $86.48 | $80.11 | 36,901 |
| 2019-12-31 | $85.49 | $86.73 | $85.02 | $86.43 | $80.06 | 45,388 |
| 2019-12-30 | $84.60 | $85.71 | $84.35 | $85.50 | $79.20 | 24,856 |
| 2019-12-27 | $84.48 | $85.21 | $84.25 | $84.96 | $78.23 | 37,747 |
| 2019-12-26 | $85.15 | $85.21 | $84.36 | $84.48 | $77.78 | 18,477 |
| 2019-12-24 | $85.95 | $85.95 | $84.87 | $84.91 | $78.18 | 15,304 |
| 2019-12-23 | $86.17 | $86.31 | $85.44 | $86.00 | $79.18 | 24,880 |
| 2019-12-20 | $86.09 | $86.86 | $85.30 | $86.15 | $79.32 | 116,909 |
| 2019-12-19 | $87.50 | $87.85 | $85.99 | $86.00 | $79.18 | 92,320 |
| 2019-12-18 | $88.00 | $88.00 | $86.66 | $87.13 | $80.22 | 71,859 |
| 2019-12-17 | $87.90 | $88.70 | $87.49 | $87.90 | $80.93 | 80,306 |
| 2019-12-16 | $87.63 | $88.95 | $87.04 | $87.49 | $80.56 | 80,338 |
| 2019-12-13 | $87.22 | $88.21 | $85.63 | $86.95 | $80.06 | 32,947 |
| 2019-12-12 | $87.92 | $89.11 | $87.36 | $87.37 | $80.44 | 51,354 |
| 2019-12-11 | $87.89 | $88.22 | $86.90 | $87.99 | $81.02 | 37,400 |
| 2019-12-10 | $86.77 | $87.80 | $86.34 | $87.73 | $80.78 | 45,442 |
| 2019-12-09 | $85.64 | $87.01 | $85.36 | $86.40 | $79.55 | 79,061 |
| 2019-12-06 | $84.28 | $85.58 | $84.19 | $85.26 | $78.50 | 47,490 |
| 2019-12-05 | $84.52 | $85.31 | $83.92 | $83.99 | $77.33 | 37,107 |
| 2019-12-04 | $84.48 | $84.90 | $84.03 | $84.35 | $77.66 | 28,656 |
| 2019-12-03 | $83.65 | $84.68 | $82.24 | $84.09 | $77.42 | 42,588 |
| 2019-12-02 | $85.17 | $85.18 | $83.93 | $84.18 | $77.51 | 31,916 |
| 2019-11-29 | $85.47 | $85.84 | $84.90 | $85.00 | $78.26 | 8,257 |
| 2019-11-27 | $85.42 | $86.28 | $85.41 | $85.62 | $78.83 | 15,474 |
| 2019-11-26 | $87.16 | $87.16 | $84.68 | $85.41 | $78.64 | 44,843 |
| 2019-11-25 | $87.40 | $87.66 | $86.13 | $86.97 | $80.08 | 38,520 |
| 2019-11-22 | $86.59 | $87.16 | $86.20 | $86.82 | $79.94 | 41,688 |
| 2019-11-21 | $85.28 | $86.51 | $85.28 | $86.40 | $79.55 | 35,087 |
| 2019-11-20 | $84.30 | $85.20 | $84.30 | $84.80 | $78.08 | 54,036 |
| 2019-11-19 | $84.24 | $85.68 | $84.10 | $84.46 | $77.77 | 54,946 |
| 2019-11-18 | $84.86 | $85.30 | $83.23 | $83.95 | $77.30 | 27,421 |
| 2019-11-15 | $84.58 | $85.08 | $83.90 | $84.70 | $77.99 | 33,668 |
| 2019-11-14 | $82.43 | $84.39 | $82.43 | $84.30 | $77.62 | 32,927 |
| 2019-11-13 | $82.18 | $83.26 | $82.16 | $82.40 | $75.87 | 27,761 |
| 2019-11-12 | $83.22 | $83.62 | $82.31 | $82.31 | $75.79 | 33,894 |
| 2019-11-11 | $83.00 | $83.48 | $82.39 | $83.09 | $76.50 | 42,086 |
| 2019-11-08 | $82.86 | $83.59 | $82.86 | $83.16 | $76.57 | 15,490 |
| 2019-11-07 | $83.98 | $84.85 | $82.54 | $82.86 | $76.29 | 25,974 |
| 2019-11-06 | $82.77 | $83.62 | $82.17 | $82.71 | $76.15 | 35,384 |
| 2019-11-05 | $82.82 | $83.31 | $82.24 | $82.63 | $76.08 | 24,283 |
| 2019-11-04 | $82.89 | $83.19 | $81.90 | $83.04 | $76.46 | 22,293 |
| 2019-11-01 | $82.10 | $83.10 | $82.10 | $82.56 | $76.02 | 44,479 |
| 2019-10-31 | $82.30 | $82.42 | $81.40 | $82.18 | $75.67 | 39,804 |
| 2019-10-30 | $81.00 | $82.21 | $80.72 | $82.21 | $75.69 | 31,222 |
| 2019-10-29 | $80.35 | $81.38 | $80.12 | $80.85 | $74.44 | 25,483 |
| 2019-10-28 | $80.05 | $81.08 | $80.04 | $80.37 | $74.00 | 20,492 |
| 2019-10-25 | $80.48 | $81.03 | $80.02 | $80.10 | $73.75 | 22,946 |
| 2019-10-24 | $81.69 | $81.69 | $80.17 | $80.49 | $74.11 | 24,793 |
| 2019-10-23 | $81.23 | $81.36 | $80.55 | $80.73 | $74.33 | 17,837 |
| 2019-10-22 | $82.00 | $82.00 | $80.50 | $80.71 | $74.31 | 30,919 |
| 2019-10-21 | $82.13 | $82.87 | $81.52 | $81.89 | $75.40 | 33,331 |
| 2019-10-18 | $81.36 | $82.45 | $81.21 | $82.13 | $75.62 | 48,027 |
| 2019-10-17 | $81.09 | $81.93 | $80.83 | $81.53 | $75.07 | 25,578 |
| 2019-10-16 | $81.10 | $81.72 | $80.20 | $80.98 | $74.56 | 23,611 |
| 2019-10-15 | $80.49 | $81.65 | $80.24 | $81.35 | $74.90 | 26,209 |
| 2019-10-14 | $80.51 | $80.51 | $79.80 | $80.25 | $73.89 | 16,251 |
| 2019-10-11 | $79.41 | $81.88 | $79.41 | $80.51 | $74.13 | 40,636 |
| 2019-10-10 | $80.08 | $80.69 | $79.36 | $80.18 | $73.82 | 62,750 |
| 2019-10-09 | $78.32 | $80.25 | $77.49 | $80.19 | $73.83 | 93,070 |
| 2019-10-08 | $79.42 | $79.52 | $77.48 | $77.63 | $71.48 | 149,180 |
| 2019-10-07 | $80.44 | $81.18 | $79.39 | $79.78 | $73.46 | 90,950 |
| 2019-10-04 | $81.85 | $83.77 | $80.43 | $80.44 | $74.06 | 36,172 |
| 2019-10-03 | $81.60 | $82.29 | $81.19 | $81.72 | $75.24 | 24,573 |
| 2019-10-02 | $81.33 | $82.11 | $80.96 | $81.49 | $75.03 | 29,676 |
| 2019-10-01 | $82.45 | $82.62 | $80.83 | $81.49 | $75.03 | 32,235 |
| 2019-09-30 | $81.73 | $83.06 | $81.63 | $81.85 | $75.36 | 22,563 |
| 2019-09-27 | $82.23 | $82.76 | $81.60 | $81.72 | $75.24 | 13,618 |
| 2019-09-26 | $83.42 | $84.02 | $82.08 | $82.43 | $75.42 | 26,041 |
| 2019-09-25 | $82.98 | $84.02 | $82.37 | $83.90 | $76.76 | 21,562 |
| 2019-09-24 | $83.90 | $83.90 | $82.30 | $82.50 | $75.48 | 36,888 |
| 2019-09-23 | $83.98 | $83.98 | $83.30 | $83.31 | $76.22 | 12,453 |
| 2019-09-20 | $83.93 | $84.70 | $82.70 | $83.89 | $76.75 | 118,488 |
| 2019-09-19 | $83.65 | $84.95 | $83.31 | $83.78 | $76.65 | 35,506 |
| 2019-09-18 | $83.07 | $84.50 | $83.07 | $83.40 | $76.30 | 38,266 |
| 2019-09-17 | $84.30 | $84.40 | $83.39 | $83.41 | $76.31 | 48,810 |
| 2019-09-16 | $84.15 | $85.34 | $83.60 | $84.41 | $77.23 | 28,606 |
| 2019-09-13 | $84.10 | $85.10 | $83.58 | $84.71 | $77.50 | 41,068 |
| 2019-09-12 | $84.00 | $84.70 | $83.04 | $83.81 | $76.68 | 48,302 |
| 2019-09-11 | $81.93 | $83.88 | $81.24 | $83.79 | $76.66 | 52,114 |
| 2019-09-10 | $81.41 | $83.26 | $80.50 | $81.93 | $74.96 | 30,649 |
| 2019-09-09 | $80.00 | $81.37 | $79.89 | $81.19 | $74.28 | 29,960 |
| 2019-09-06 | $80.25 | $80.25 | $78.96 | $79.70 | $72.92 | 31,426 |
| 2019-09-05 | $79.17 | $80.51 | $78.65 | $80.10 | $73.28 | 45,171 |
| 2019-09-04 | $80.13 | $80.30 | $78.29 | $78.42 | $71.75 | 34,128 |
| 2019-09-03 | $80.77 | $80.77 | $79.18 | $79.66 | $72.88 | 30,671 |
| 2019-08-30 | $80.00 | $81.27 | $80.00 | $80.80 | $73.93 | 28,927 |
| 2019-08-29 | $81.59 | $81.82 | $79.96 | $79.98 | $73.18 | 24,623 |
| 2019-08-28 | $80.15 | $81.29 | $80.12 | $81.25 | $74.34 | 24,005 |
| 2019-08-27 | $81.46 | $81.73 | $79.26 | $80.09 | $73.28 | 63,163 |
| 2019-08-26 | $80.67 | $81.77 | $80.34 | $81.51 | $74.57 | 15,664 |
| 2019-08-23 | $81.88 | $82.68 | $80.03 | $80.04 | $73.23 | 49,379 |
| 2019-08-22 | $83.39 | $83.71 | $81.95 | $82.31 | $75.31 | 23,552 |
| 2019-08-21 | $82.04 | $83.61 | $81.92 | $83.22 | $76.14 | 21,998 |
| 2019-08-20 | $82.71 | $82.97 | $81.73 | $81.85 | $74.89 | 16,344 |
| 2019-08-19 | $82.80 | $83.59 | $81.78 | $82.68 | $75.65 | 43,051 |
| 2019-08-16 | $82.83 | $82.89 | $82.10 | $82.19 | $75.20 | 65,384 |
| 2019-08-15 | $83.26 | $83.71 | $82.43 | $82.61 | $75.58 | 20,686 |
| 2019-08-14 | $83.91 | $84.09 | $82.62 | $82.95 | $75.89 | 23,643 |
| 2019-08-13 | $84.07 | $84.98 | $84.07 | $84.50 | $77.31 | 20,962 |
| 2019-08-12 | $83.53 | $84.00 | $82.88 | $83.39 | $76.29 | 19,411 |
| 2019-08-09 | $84.79 | $85.36 | $83.58 | $83.70 | $76.58 | 23,009 |
| 2019-08-08 | $84.55 | $86.11 | $83.43 | $83.91 | $76.77 | 44,210 |
| 2019-08-07 | $83.72 | $85.25 | $83.45 | $84.17 | $77.01 | 21,577 |
| 2019-08-06 | $84.52 | $85.09 | $83.09 | $84.21 | $77.05 | 28,905 |
| 2019-08-05 | $85.28 | $85.36 | $83.62 | $84.69 | $77.48 | 35,185 |
| 2019-08-02 | $85.97 | $86.66 | $85.57 | $86.11 | $78.78 | 22,337 |
| 2019-08-01 | $87.72 | $88.25 | $86.15 | $86.15 | $78.82 | 42,087 |
| 2019-07-31 | $88.12 | $89.55 | $86.96 | $87.60 | $80.15 | 57,913 |
| 2019-07-30 | $86.72 | $88.01 | $86.13 | $87.92 | $80.44 | 45,465 |
| 2019-07-29 | $85.97 | $87.21 | $85.97 | $86.39 | $79.04 | 22,503 |
| 2019-07-26 | $84.75 | $86.26 | $84.75 | $85.87 | $78.56 | 32,197 |
| 2019-07-25 | $84.07 | $84.88 | $83.95 | $84.44 | $77.26 | 13,021 |
| 2019-07-24 | $84.35 | $84.93 | $83.18 | $84.05 | $76.90 | 59,357 |
| 2019-07-23 | $84.86 | $84.93 | $83.09 | $84.39 | $77.21 | 23,390 |
| 2019-07-22 | $84.62 | $84.95 | $83.25 | $84.76 | $77.55 | 37,829 |
| 2019-07-19 | $83.03 | $84.25 | $83.03 | $83.93 | $76.79 | 22,607 |
| 2019-07-18 | $83.56 | $84.00 | $83.00 | $83.56 | $76.45 | 14,753 |
| 2019-07-17 | $83.00 | $83.67 | $82.64 | $83.06 | $75.99 | 20,593 |
| 2019-07-16 | $82.77 | $83.25 | $82.36 | $83.06 | $75.99 | 20,387 |
| 2019-07-15 | $81.57 | $82.90 | $81.50 | $82.57 | $75.54 | 53,872 |
| 2019-07-12 | $80.00 | $82.23 | $80.00 | $81.12 | $74.22 | 32,459 |
| 2019-07-11 | $80.87 | $81.23 | $80.71 | $81.08 | $74.18 | 15,598 |
| 2019-07-10 | $80.31 | $81.29 | $80.22 | $80.69 | $73.82 | 17,976 |
| 2019-07-09 | $80.21 | $80.31 | $78.90 | $80.12 | $73.30 | 32,414 |
| 2019-07-08 | $80.90 | $80.90 | $79.77 | $80.48 | $73.63 | 39,254 |
| 2019-07-05 | $80.62 | $80.87 | $79.69 | $80.53 | $73.68 | 21,138 |
| 2019-07-03 | $81.20 | $81.47 | $80.44 | $80.75 | $73.88 | 9,741 |
| 2019-07-02 | $80.48 | $81.41 | $79.92 | $81.16 | $74.25 | 28,761 |
| 2019-07-01 | $80.45 | $81.38 | $80.18 | $80.48 | $73.63 | 22,054 |
| 2019-06-28 | $80.64 | $81.62 | $79.94 | $81.15 | $74.25 | 72,919 |
| 2019-06-27 | $78.63 | $80.50 | $78.60 | $80.40 | $73.56 | 34,764 |
| 2019-06-26 | $79.50 | $80.41 | $78.72 | $78.95 | $71.77 | 33,223 |
| 2019-06-25 | $81.63 | $81.95 | $79.52 | $79.52 | $72.29 | 29,990 |
| 2019-06-24 | $80.74 | $82.00 | $80.37 | $81.43 | $74.02 | 42,531 |
| 2019-06-21 | $80.00 | $80.62 | $79.68 | $80.39 | $73.08 | 90,423 |
| 2019-06-20 | $82.94 | $82.94 | $80.41 | $80.72 | $73.38 | 39,025 |
| 2019-06-19 | $82.38 | $82.82 | $81.15 | $82.22 | $74.74 | 40,539 |
| 2019-06-18 | $81.43 | $82.11 | $81.09 | $82.00 | $74.54 | 32,335 |
| 2019-06-17 | $81.77 | $81.87 | $80.06 | $81.25 | $73.86 | 37,139 |
| 2019-06-14 | $81.50 | $81.93 | $80.69 | $81.31 | $73.91 | 32,706 |
| 2019-06-13 | $80.02 | $81.30 | $79.80 | $81.23 | $73.84 | 56,271 |
| 2019-06-12 | $79.55 | $80.01 | $78.19 | $79.96 | $72.69 | 28,671 |
| 2019-06-11 | $79.39 | $79.78 | $78.95 | $79.53 | $72.30 | 36,005 |
| 2019-06-10 | $80.49 | $80.49 | $79.15 | $79.53 | $72.30 | 27,941 |
| 2019-06-07 | $79.21 | $80.20 | $78.93 | $79.68 | $72.43 | 16,166 |
| 2019-06-06 | $78.44 | $79.58 | $78.33 | $78.80 | $71.63 | 23,913 |
| 2019-06-05 | $78.86 | $78.96 | $78.14 | $78.44 | $71.30 | 16,760 |
| 2019-06-04 | $79.13 | $79.57 | $78.47 | $78.50 | $71.36 | 51,310 |
| 2019-06-03 | $77.64 | $79.23 | $76.98 | $78.85 | $71.68 | 36,535 |
| 2019-05-31 | $77.04 | $77.86 | $76.26 | $77.67 | $70.60 | 44,301 |
| 2019-05-30 | $76.68 | $78.05 | $76.49 | $77.44 | $70.40 | 23,998 |
| 2019-05-29 | $77.04 | $78.32 | $75.93 | $76.47 | $69.51 | 29,665 |
| 2019-05-28 | $78.01 | $79.01 | $77.27 | $77.83 | $70.75 | 60,318 |
| 2019-05-24 | $77.07 | $78.48 | $76.87 | $78.01 | $70.91 | 20,330 |
| 2019-05-23 | $78.79 | $79.41 | $76.73 | $76.91 | $69.91 | 33,665 |
| 2019-05-22 | $80.00 | $80.52 | $78.70 | $79.24 | $72.03 | 44,216 |
| 2019-05-21 | $79.92 | $81.50 | $79.67 | $80.08 | $72.80 | 41,602 |
| 2019-05-20 | $79.39 | $80.31 | $79.39 | $79.75 | $72.50 | 32,518 |
| 2019-05-17 | $78.26 | $80.00 | $77.72 | $79.99 | $72.71 | 41,411 |
| 2019-05-16 | $78.77 | $79.90 | $78.25 | $78.71 | $71.55 | 20,321 |
| 2019-05-15 | $79.19 | $80.00 | $78.55 | $79.02 | $71.83 | 49,267 |
| 2019-05-14 | $78.24 | $79.83 | $78.11 | $79.33 | $72.11 | 66,103 |
| 2019-05-13 | $76.80 | $78.16 | $76.20 | $77.99 | $70.90 | 29,795 |
| 2019-05-10 | $78.01 | $78.01 | $76.31 | $77.16 | $70.14 | 36,269 |
| 2019-05-09 | $76.50 | $77.92 | $76.18 | $77.92 | $70.83 | 15,653 |
| 2019-05-08 | $76.60 | $77.04 | $75.70 | $76.73 | $69.75 | 28,537 |
| 2019-05-07 | $75.88 | $76.58 | $75.46 | $76.30 | $69.36 | 25,843 |
| 2019-05-06 | $75.43 | $76.42 | $75.16 | $76.41 | $69.46 | 24,812 |
| 2019-05-03 | $75.16 | $76.64 | $74.26 | $76.01 | $69.10 | 26,103 |
| 2019-05-02 | $74.55 | $75.35 | $74.45 | $74.89 | $68.08 | 17,726 |
| 2019-05-01 | $75.45 | $75.52 | $74.41 | $74.47 | $67.70 | 21,130 |
| 2019-04-30 | $74.83 | $75.43 | $74.29 | $75.43 | $68.57 | 41,532 |
| 2019-04-29 | $74.86 | $75.41 | $74.28 | $74.83 | $68.02 | 21,916 |
| 2019-04-26 | $73.19 | $75.40 | $73.19 | $74.99 | $68.17 | 33,110 |
| 2019-04-25 | $74.08 | $74.20 | $72.81 | $72.86 | $66.23 | 34,499 |
| 2019-04-24 | $72.48 | $74.85 | $72.48 | $74.20 | $67.45 | 53,397 |
| 2019-04-23 | $71.84 | $73.85 | $71.84 | $72.48 | $65.89 | 85,161 |
| 2019-04-22 | $72.12 | $73.22 | $71.12 | $71.68 | $65.16 | 26,609 |
| 2019-04-18 | $71.86 | $72.99 | $71.52 | $72.78 | $66.16 | 27,115 |
| 2019-04-17 | $73.03 | $73.03 | $70.89 | $72.23 | $65.66 | 48,670 |
| 2019-04-16 | $73.92 | $74.20 | $72.42 | $73.03 | $66.39 | 44,706 |
| 2019-04-15 | $73.68 | $74.89 | $73.30 | $73.86 | $67.14 | 26,671 |
| 2019-04-12 | $74.02 | $74.61 | $73.62 | $73.62 | $66.92 | 21,774 |
| 2019-04-11 | $74.63 | $74.99 | $73.83 | $73.83 | $67.11 | 24,350 |
| 2019-04-10 | $73.25 | $74.90 | $73.08 | $74.83 | $68.02 | 34,905 |
| 2019-04-09 | $73.63 | $74.08 | $72.81 | $73.08 | $66.43 | 35,785 |
| 2019-04-08 | $75.00 | $75.00 | $73.93 | $74.18 | $67.43 | 33,769 |
| 2019-04-05 | $74.44 | $75.06 | $74.26 | $74.88 | $68.07 | 40,821 |
| 2019-04-04 | $73.72 | $74.52 | $73.12 | $74.22 | $67.47 | 30,379 |
| 2019-04-03 | $74.74 | $74.88 | $73.17 | $74.12 | $67.38 | 41,392 |
| 2019-04-02 | $75.00 | $75.08 | $74.21 | $74.44 | $67.67 | 27,978 |
| 2019-04-01 | $75.69 | $76.57 | $75.17 | $75.37 | $68.51 | 32,692 |
| 2019-03-29 | $76.36 | $77.34 | $75.57 | $75.88 | $68.98 | 52,814 |
| 2019-03-28 | $76.28 | $76.96 | $75.87 | $76.62 | $69.65 | 34,603 |
| 2019-03-27 | $77.98 | $77.98 | $76.45 | $77.61 | $70.09 | 42,272 |
| 2019-03-26 | $78.17 | $78.61 | $76.59 | $78.05 | $70.49 | 26,108 |
| 2019-03-25 | $78.45 | $78.54 | $77.32 | $77.88 | $70.34 | 20,750 |
| 2019-03-22 | $79.33 | $79.42 | $77.30 | $78.62 | $71.01 | 49,608 |
| 2019-03-21 | $78.85 | $80.48 | $78.85 | $79.29 | $71.61 | 17,494 |
| 2019-03-20 | $80.33 | $80.56 | $78.78 | $79.08 | $71.42 | 35,353 |
| 2019-03-19 | $81.53 | $81.84 | $79.70 | $80.24 | $72.47 | 24,258 |
| 2019-03-18 | $79.59 | $81.53 | $79.59 | $81.53 | $73.63 | 58,196 |
| 2019-03-15 | $80.65 | $81.87 | $79.10 | $79.48 | $71.78 | 222,968 |
| 2019-03-14 | $80.06 | $82.19 | $80.06 | $80.80 | $72.97 | 56,427 |
| 2019-03-13 | $79.73 | $81.34 | $79.42 | $80.68 | $72.87 | 56,973 |
| 2019-03-12 | $80.25 | $80.29 | $79.05 | $79.32 | $71.64 | 40,751 |
| 2019-03-11 | $78.38 | $79.49 | $77.66 | $79.49 | $71.79 | 43,562 |
| 2019-03-08 | $76.36 | $78.73 | $75.50 | $78.47 | $70.87 | 39,663 |
| 2019-03-07 | $76.30 | $76.99 | $75.50 | $76.74 | $69.31 | 77,112 |
| 2019-03-06 | $78.50 | $79.20 | $76.34 | $76.69 | $69.26 | 55,959 |
| 2019-03-05 | $78.43 | $79.46 | $78.32 | $78.72 | $71.10 | 26,658 |
| 2019-03-04 | $80.92 | $80.92 | $78.47 | $78.56 | $70.95 | 48,931 |
| 2019-03-01 | $81.55 | $81.66 | $80.16 | $81.06 | $73.21 | 30,307 |
| 2019-02-28 | $80.54 | $81.69 | $80.38 | $81.41 | $73.52 | 32,754 |
| 2019-02-27 | $81.30 | $81.89 | $80.05 | $80.49 | $72.69 | 31,337 |
| 2019-02-26 | $83.11 | $83.94 | $81.29 | $81.91 | $73.98 | 54,270 |
| 2019-02-25 | $84.21 | $84.21 | $82.66 | $82.76 | $74.74 | 41,159 |
| 2019-02-22 | $82.93 | $83.97 | $82.70 | $83.59 | $75.49 | 33,755 |
| 2019-02-21 | $81.94 | $83.52 | $81.94 | $83.52 | $75.43 | 28,478 |
| 2019-02-20 | $83.29 | $83.69 | $81.91 | $82.10 | $74.15 | 50,210 |
| 2019-02-19 | $85.43 | $86.53 | $83.10 | $84.03 | $75.89 | 44,777 |
| 2019-02-15 | $83.69 | $84.26 | $82.49 | $83.88 | $75.76 | 30,823 |
| 2019-02-14 | $83.75 | $84.00 | $83.00 | $83.50 | $75.41 | 31,615 |
| 2019-02-13 | $83.90 | $83.90 | $82.06 | $83.72 | $75.61 | 33,468 |
| 2019-02-12 | $83.40 | $84.21 | $83.21 | $83.75 | $75.64 | 39,306 |
| 2019-02-11 | $82.70 | $83.57 | $82.23 | $83.29 | $75.22 | 40,464 |
| 2019-02-08 | $82.49 | $83.24 | $81.65 | $82.41 | $74.43 | 58,587 |
| 2019-02-07 | $81.00 | $82.34 | $81.00 | $81.69 | $73.78 | 36,373 |
| 2019-02-06 | $81.20 | $81.44 | $80.57 | $81.09 | $73.24 | 15,614 |
| 2019-02-05 | $81.86 | $81.86 | $81.09 | $81.10 | $73.24 | 22,161 |
| 2019-02-04 | $80.48 | $81.24 | $80.03 | $81.20 | $73.34 | 30,407 |
| 2019-02-01 | $80.54 | $80.57 | $78.73 | $80.56 | $72.76 | 35,291 |
| 2019-01-31 | $79.72 | $81.14 | $79.72 | $80.33 | $72.55 | 66,904 |
| 2019-01-30 | $78.50 | $79.77 | $78.26 | $79.47 | $71.77 | 58,167 |
| 2019-01-29 | $78.04 | $79.02 | $78.01 | $78.81 | $71.18 | 35,247 |
| 2019-01-28 | $77.35 | $77.95 | $77.04 | $77.84 | $70.30 | 29,422 |
| 2019-01-25 | $76.64 | $77.71 | $75.85 | $77.53 | $70.02 | 36,852 |
| 2019-01-24 | $76.86 | $76.87 | $75.75 | $75.76 | $68.42 | 20,323 |
| 2019-01-23 | $75.59 | $76.66 | $74.99 | $76.44 | $69.04 | 27,074 |
| 2019-01-22 | $74.17 | $75.38 | $73.50 | $74.75 | $67.51 | 53,328 |
| 2019-01-18 | $76.40 | $77.38 | $74.95 | $75.29 | $68.00 | 47,095 |
| 2019-01-17 | $76.26 | $77.17 | $75.90 | $76.54 | $69.13 | 45,926 |
| 2019-01-16 | $76.98 | $77.44 | $75.41 | $76.00 | $68.64 | 40,482 |
| 2019-01-15 | $75.52 | $76.99 | $73.50 | $76.96 | $69.51 | 20,455 |
| 2019-01-14 | $76.07 | $76.29 | $74.77 | $75.40 | $68.10 | 38,534 |
| 2019-01-11 | $76.13 | $76.91 | $75.67 | $76.40 | $69.00 | 35,778 |
| 2019-01-10 | $76.50 | $77.45 | $76.00 | $76.40 | $69.00 | 20,550 |
| 2019-01-09 | $78.14 | $78.63 | $76.54 | $76.63 | $69.21 | 70,161 |
| 2019-01-08 | $78.68 | $78.80 | $77.59 | $77.85 | $70.31 | 43,709 |
| 2019-01-07 | $78.12 | $78.80 | $77.05 | $77.97 | $70.42 | 34,413 |
| 2019-01-04 | $77.10 | $78.53 | $76.53 | $77.76 | $70.23 | 33,719 |
| 2019-01-03 | $77.47 | $77.68 | $76.62 | $76.78 | $69.34 | 21,142 |
| 2019-01-02 | $78.10 | $78.72 | $76.04 | $77.72 | $70.19 | 26,292 |
| 2018-12-31 | $78.55 | $78.92 | $77.80 | $78.45 | $70.85 | 24,191 |
| 2018-12-28 | $77.05 | $78.60 | $76.96 | $78.00 | $70.45 | 40,004 |
| 2018-12-27 | $76.70 | $77.67 | $75.31 | $76.83 | $68.95 | 25,558 |
| 2018-12-26 | $75.43 | $77.35 | $75.01 | $77.35 | $69.41 | 40,781 |
| 2018-12-24 | $74.49 | $76.82 | $73.20 | $75.11 | $67.40 | 40,287 |
| 2018-12-21 | $75.06 | $76.66 | $74.17 | $74.49 | $66.85 | 109,304 |
| 2018-12-20 | $75.93 | $76.17 | $74.32 | $75.35 | $67.62 | 77,106 |
| 2018-12-19 | $78.42 | $78.42 | $75.95 | $76.24 | $68.42 | 72,084 |
| 2018-12-18 | $79.53 | $79.53 | $77.46 | $78.31 | $70.27 | 45,570 |
| 2018-12-17 | $79.99 | $79.99 | $77.71 | $78.90 | $70.80 | 55,483 |
| 2018-12-14 | $81.33 | $81.41 | $78.53 | $79.70 | $71.52 | 34,632 |
| 2018-12-13 | $81.27 | $82.61 | $79.56 | $80.52 | $72.26 | 31,542 |
| 2018-12-12 | $81.19 | $82.86 | $80.35 | $81.50 | $73.14 | 37,209 |
| 2018-12-11 | $81.45 | $81.70 | $79.66 | $80.48 | $72.22 | 32,761 |
| 2018-12-10 | $80.65 | $81.83 | $78.90 | $81.42 | $73.07 | 53,669 |
| 2018-12-07 | $80.58 | $81.76 | $80.14 | $80.97 | $72.66 | 29,143 |
| 2018-12-06 | $80.61 | $81.41 | $78.85 | $81.00 | $72.69 | 45,652 |
| 2018-12-04 | $83.00 | $83.00 | $80.63 | $80.67 | $72.39 | 25,944 |
| 2018-12-03 | $84.29 | $84.29 | $81.70 | $83.00 | $74.48 | 25,939 |
| 2018-11-30 | $83.42 | $83.61 | $82.36 | $83.45 | $74.89 | 41,482 |
| 2018-11-29 | $82.21 | $83.46 | $82.21 | $83.26 | $74.72 | 27,037 |
| 2018-11-28 | $81.60 | $83.00 | $80.83 | $82.66 | $74.18 | 36,711 |
| 2018-11-27 | $80.43 | $81.64 | $80.43 | $81.47 | $73.11 | 26,761 |
| 2018-11-26 | $81.34 | $81.34 | $80.55 | $80.93 | $72.63 | 23,590 |
| 2018-11-23 | $80.14 | $80.99 | $79.55 | $80.76 | $72.47 | 9,665 |
| 2018-11-21 | $78.68 | $80.50 | $78.16 | $80.14 | $71.92 | 28,447 |
| 2018-11-20 | $79.49 | $80.68 | $78.45 | $78.47 | $70.42 | 27,419 |
| 2018-11-19 | $80.01 | $80.47 | $79.23 | $79.64 | $71.47 | 49,592 |
| 2018-11-16 | $78.77 | $80.01 | $78.40 | $80.01 | $71.80 | 27,261 |
| 2018-11-15 | $79.35 | $79.92 | $78.39 | $79.06 | $70.95 | 36,942 |
| 2018-11-14 | $79.78 | $79.93 | $78.88 | $79.77 | $71.58 | 22,192 |
| 2018-11-13 | $81.03 | $81.03 | $79.29 | $79.67 | $71.50 | 33,941 |
| 2018-11-12 | $80.82 | $82.34 | $80.22 | $80.78 | $72.49 | 32,308 |
| 2018-11-09 | $84.90 | $84.90 | $80.25 | $80.48 | $72.22 | 35,469 |
| 2018-11-08 | $82.46 | $83.97 | $82.37 | $82.68 | $74.20 | 33,354 |
| 2018-11-07 | $79.50 | $82.89 | $79.50 | $82.53 | $74.06 | 66,009 |
| 2018-11-06 | $78.59 | $79.50 | $78.35 | $79.50 | $71.34 | 26,652 |
| 2018-11-05 | $79.45 | $79.50 | $78.41 | $78.77 | $70.69 | 28,436 |
| 2018-11-02 | $79.14 | $80.20 | $78.88 | $79.50 | $71.34 | 36,578 |
| 2018-11-01 | $79.54 | $80.34 | $78.71 | $78.71 | $70.63 | 25,806 |
| 2018-10-31 | $80.53 | $81.98 | $79.03 | $79.53 | $71.37 | 35,852 |
| 2018-10-30 | $78.74 | $80.00 | $78.23 | $79.91 | $71.71 | 38,443 |
| 2018-10-29 | $78.04 | $78.77 | $77.31 | $78.44 | $70.39 | 34,709 |
| 2018-10-26 | $76.70 | $77.44 | $75.80 | $77.26 | $69.33 | 34,560 |
| 2018-10-25 | $75.39 | $76.94 | $74.74 | $76.78 | $68.90 | 55,701 |
| 2018-10-24 | $75.83 | $75.97 | $73.57 | $74.00 | $66.41 | 46,836 |
| 2018-10-23 | $74.92 | $76.65 | $74.33 | $75.60 | $67.84 | 32,324 |
| 2018-10-22 | $74.07 | $75.34 | $74.01 | $75.34 | $67.61 | 28,577 |
| 2018-10-19 | $74.23 | $75.78 | $73.62 | $73.84 | $66.26 | 35,270 |
| 2018-10-18 | $75.54 | $76.14 | $74.42 | $74.43 | $66.79 | 25,734 |
| 2018-10-17 | $76.85 | $76.85 | $75.03 | $75.58 | $67.82 | 28,482 |
| 2018-10-16 | $74.80 | $76.68 | $74.10 | $76.68 | $68.81 | 22,620 |
| 2018-10-15 | $74.80 | $75.57 | $74.30 | $74.71 | $67.04 | 31,756 |
| 2018-10-12 | $76.20 | $76.33 | $74.11 | $74.30 | $66.68 | 40,133 |
| 2018-10-11 | $75.78 | $77.07 | $75.22 | $75.88 | $68.09 | 32,427 |
| 2018-10-10 | $76.77 | $77.79 | $75.71 | $75.90 | $68.11 | 43,549 |
| 2018-10-09 | $75.80 | $77.79 | $75.01 | $76.77 | $68.89 | 66,433 |
| 2018-10-08 | $74.39 | $76.37 | $74.38 | $75.96 | $68.17 | 33,460 |
| 2018-10-05 | $74.59 | $75.40 | $74.11 | $74.37 | $66.74 | 45,147 |
| 2018-10-04 | $74.26 | $75.07 | $73.52 | $74.61 | $66.95 | 44,424 |
| 2018-10-03 | $74.18 | $74.39 | $73.50 | $74.39 | $66.76 | 23,056 |
| 2018-10-02 | $74.08 | $74.27 | $73.50 | $73.72 | $66.16 | 27,552 |
| 2018-10-01 | $75.40 | $76.05 | $73.60 | $74.14 | $66.53 | 29,203 |
| 2018-09-28 | $73.96 | $75.46 | $73.03 | $75.37 | $67.64 | 28,132 |
| 2018-09-27 | $74.69 | $75.02 | $73.00 | $74.16 | $66.55 | 18,992 |
| 2018-09-26 | $74.64 | $75.24 | $74.21 | $74.89 | $66.76 | 15,813 |
| 2018-09-25 | $74.76 | $75.02 | $74.19 | $74.46 | $66.37 | 22,011 |
| 2018-09-24 | $73.92 | $74.95 | $72.81 | $74.66 | $66.55 | 38,523 |
| 2018-09-21 | $72.74 | $73.83 | $72.41 | $73.69 | $65.69 | 126,717 |
| 2018-09-20 | $73.39 | $73.46 | $72.35 | $72.78 | $64.87 | 56,068 |
| 2018-09-19 | $74.14 | $74.49 | $72.71 | $73.14 | $65.20 | 46,888 |
| 2018-09-18 | $75.09 | $75.26 | $73.71 | $73.82 | $65.80 | 26,813 |
| 2018-09-17 | $73.93 | $75.57 | $73.93 | $74.88 | $66.75 | 22,303 |
| 2018-09-14 | $76.40 | $76.58 | $73.98 | $74.02 | $65.98 | 27,261 |
| 2018-09-13 | $75.29 | $76.45 | $73.85 | $76.24 | $67.96 | 24,705 |
| 2018-09-12 | $75.19 | $75.79 | $74.64 | $75.01 | $66.86 | 24,134 |
| 2018-09-11 | $74.71 | $75.15 | $73.87 | $75.15 | $66.99 | 34,132 |
| 2018-09-10 | $76.97 | $76.97 | $74.62 | $74.71 | $66.60 | 21,524 |
| 2018-09-07 | $77.30 | $78.00 | $76.25 | $76.85 | $68.50 | 27,695 |
| 2018-09-06 | $77.23 | $77.58 | $76.94 | $77.43 | $69.02 | 18,847 |
| 2018-09-05 | $75.74 | $77.60 | $75.34 | $77.18 | $68.80 | 32,748 |
| 2018-09-04 | $77.00 | $77.38 | $75.54 | $75.85 | $67.61 | 38,940 |
| 2018-08-31 | $77.80 | $78.69 | $76.52 | $77.07 | $68.70 | 31,551 |
| 2018-08-30 | $77.32 | $78.88 | $77.32 | $78.19 | $69.70 | 36,395 |
| 2018-08-29 | $76.43 | $78.01 | $76.43 | $77.51 | $69.09 | 36,426 |
| 2018-08-28 | $76.42 | $77.22 | $76.24 | $76.43 | $68.13 | 29,394 |
| 2018-08-27 | $77.75 | $77.75 | $76.24 | $76.62 | $68.30 | 40,274 |
| 2018-08-24 | $76.33 | $77.38 | $75.87 | $76.75 | $68.41 | 45,566 |
| 2018-08-23 | $76.00 | $76.09 | $75.39 | $76.00 | $67.75 | 38,606 |
| 2018-08-22 | $75.77 | $76.00 | $75.36 | $75.99 | $67.74 | 24,295 |
| 2018-08-21 | $76.17 | $76.56 | $75.85 | $75.91 | $67.66 | 20,906 |
| 2018-08-20 | $76.00 | $76.44 | $75.39 | $76.15 | $67.88 | 20,963 |
| 2018-08-17 | $76.35 | $76.74 | $75.60 | $75.80 | $67.57 | 25,272 |
| 2018-08-16 | $75.85 | $76.90 | $75.85 | $76.50 | $68.19 | 20,115 |
| 2018-08-15 | $76.48 | $77.34 | $75.72 | $76.18 | $67.91 | 26,527 |
| 2018-08-14 | $74.15 | $76.28 | $73.66 | $76.12 | $67.85 | 42,147 |
| 2018-08-13 | $73.14 | $74.34 | $73.04 | $74.23 | $66.17 | 31,973 |
| 2018-08-10 | $72.78 | $74.20 | $71.67 | $72.86 | $64.95 | 24,217 |
| 2018-08-09 | $72.15 | $73.00 | $72.06 | $73.00 | $65.07 | 15,024 |
| 2018-08-08 | $72.51 | $74.67 | $71.95 | $72.06 | $64.23 | 25,146 |
| 2018-08-07 | $72.29 | $73.29 | $71.66 | $72.66 | $64.77 | 40,221 |
| 2018-08-06 | $72.00 | $73.10 | $72.00 | $72.16 | $64.32 | 20,252 |
| 2018-08-03 | $72.56 | $73.41 | $72.06 | $72.14 | $64.30 | 19,106 |
| 2018-08-02 | $72.62 | $73.01 | $71.44 | $73.00 | $65.07 | 24,998 |
| 2018-08-01 | $72.24 | $72.48 | $70.98 | $72.46 | $64.59 | 42,878 |
| 2018-07-31 | $70.70 | $72.60 | $69.62 | $72.08 | $64.25 | 79,615 |
| 2018-07-30 | $70.54 | $71.29 | $70.36 | $70.46 | $62.81 | 16,553 |
| 2018-07-27 | $71.60 | $71.65 | $70.43 | $70.43 | $62.78 | 26,668 |
| 2018-07-26 | $70.47 | $71.56 | $70.47 | $71.50 | $63.73 | 35,858 |
| 2018-07-25 | $70.68 | $71.34 | $70.51 | $70.51 | $62.85 | 27,308 |
| 2018-07-24 | $71.52 | $71.57 | $70.39 | $70.52 | $62.86 | 42,334 |
| 2018-07-23 | $70.63 | $71.64 | $70.63 | $71.32 | $63.57 | 22,109 |
| 2018-07-20 | $71.31 | $71.41 | $70.02 | $70.30 | $62.66 | 36,325 |
| 2018-07-19 | $70.07 | $71.41 | $69.57 | $71.17 | $63.44 | 44,450 |
| 2018-07-18 | $70.28 | $70.28 | $69.81 | $69.83 | $62.25 | 19,753 |
| 2018-07-17 | $70.70 | $71.01 | $70.00 | $70.30 | $62.66 | 27,039 |
| 2018-07-16 | $69.86 | $70.75 | $69.62 | $70.35 | $62.71 | 25,181 |
| 2018-07-13 | $70.30 | $70.92 | $69.86 | $69.94 | $62.34 | 14,313 |
| 2018-07-12 | $70.63 | $70.63 | $69.69 | $70.38 | $62.74 | 21,923 |
| 2018-07-11 | $70.12 | $71.12 | $70.12 | $70.26 | $62.63 | 26,282 |
| 2018-07-10 | $70.77 | $71.73 | $70.27 | $70.33 | $62.69 | 23,381 |
| 2018-07-09 | $72.02 | $72.44 | $70.60 | $70.85 | $63.15 | 70,372 |
| 2018-07-06 | $71.29 | $72.15 | $71.13 | $71.76 | $63.97 | 28,911 |
| 2018-07-05 | $71.40 | $71.62 | $70.88 | $71.18 | $63.45 | 20,641 |
| 2018-07-03 | $70.72 | $71.64 | $70.31 | $71.31 | $63.56 | 13,525 |
| 2018-07-02 | $69.89 | $70.99 | $69.89 | $70.62 | $62.95 | 17,398 |
| 2018-06-29 | $69.98 | $70.88 | $69.98 | $70.38 | $62.74 | 28,989 |
| 2018-06-28 | $70.56 | $71.05 | $69.72 | $69.81 | $62.23 | 24,510 |
| 2018-06-27 | $72.59 | $72.59 | $71.02 | $71.02 | $62.86 | 20,954 |
| 2018-06-26 | $72.15 | $73.08 | $72.15 | $72.80 | $64.43 | 15,813 |
| 2018-06-25 | $72.39 | $72.46 | $71.43 | $72.03 | $63.75 | 32,538 |
| 2018-06-22 | $72.50 | $73.25 | $71.89 | $72.52 | $64.18 | 132,474 |
| 2018-06-21 | $72.58 | $72.90 | $71.77 | $72.22 | $63.92 | 24,047 |
| 2018-06-20 | $72.39 | $73.17 | $71.83 | $72.48 | $64.15 | 25,869 |
| 2018-06-19 | $71.60 | $72.66 | $71.29 | $72.37 | $64.05 | 37,213 |
| 2018-06-18 | $70.92 | $71.81 | $70.24 | $71.81 | $63.55 | 37,102 |
| 2018-06-15 | $70.65 | $71.33 | $70.07 | $70.89 | $62.74 | 53,502 |
| 2018-06-14 | $69.64 | $70.99 | $69.22 | $70.89 | $62.74 | 41,497 |
| 2018-06-13 | $69.41 | $69.76 | $69.08 | $69.46 | $61.48 | 20,130 |
| 2018-06-12 | $69.59 | $69.90 | $68.88 | $69.42 | $61.44 | 25,739 |
| 2018-06-11 | $69.05 | $69.76 | $68.60 | $69.62 | $61.62 | 28,341 |
| 2018-06-08 | $68.51 | $69.51 | $68.20 | $68.52 | $60.64 | 25,617 |
| 2018-06-07 | $68.25 | $68.80 | $67.43 | $68.52 | $60.64 | 28,875 |
| 2018-06-06 | $68.30 | $69.02 | $67.67 | $68.10 | $60.27 | 35,697 |
| 2018-06-05 | $67.55 | $68.49 | $67.55 | $68.30 | $60.45 | 19,497 |
| 2018-06-04 | $67.37 | $68.60 | $67.14 | $67.71 | $59.93 | 38,633 |
| 2018-06-01 | $67.06 | $67.65 | $66.39 | $67.01 | $59.31 | 27,538 |
| 2018-05-31 | $67.32 | $67.60 | $66.28 | $66.40 | $58.77 | 32,086 |
| 2018-05-30 | $66.28 | $67.84 | $66.24 | $67.67 | $59.89 | 40,151 |
| 2018-05-29 | $65.80 | $66.52 | $65.50 | $66.23 | $58.62 | 19,314 |
| 2018-05-25 | $65.66 | $66.37 | $65.38 | $65.96 | $58.38 | 16,687 |
| 2018-05-24 | $66.21 | $66.21 | $65.17 | $65.58 | $58.04 | 16,966 |
| 2018-05-23 | $65.83 | $66.39 | $65.18 | $66.37 | $58.74 | 18,434 |
| 2018-05-22 | $66.15 | $66.56 | $65.41 | $65.83 | $58.26 | 17,458 |
| 2018-05-21 | $65.03 | $66.25 | $65.02 | $66.24 | $58.63 | 24,207 |
| 2018-05-18 | $65.75 | $65.85 | $64.85 | $64.96 | $57.49 | 28,458 |
| 2018-05-17 | $64.56 | $65.75 | $64.56 | $64.76 | $57.32 | 28,749 |
| 2018-05-16 | $64.27 | $65.17 | $64.27 | $64.51 | $57.09 | 24,233 |
| 2018-05-15 | $63.67 | $64.53 | $63.46 | $64.20 | $56.82 | 24,303 |
| 2018-05-14 | $64.08 | $64.43 | $63.48 | $63.48 | $56.18 | 15,394 |
| 2018-05-11 | $63.81 | $64.66 | $63.72 | $64.08 | $56.71 | 11,220 |
| 2018-05-10 | $64.29 | $64.79 | $63.72 | $63.72 | $56.39 | 17,534 |
| 2018-05-09 | $63.66 | $64.50 | $62.92 | $64.28 | $56.89 | 34,261 |
| 2018-05-08 | $63.73 | $64.18 | $63.21 | $63.63 | $56.32 | 31,540 |
| 2018-05-07 | $63.51 | $64.45 | $63.02 | $63.73 | $56.40 | 30,402 |
| 2018-05-04 | $61.01 | $63.41 | $61.01 | $63.39 | $56.10 | 27,260 |
| 2018-05-03 | $61.91 | $62.05 | $61.24 | $61.90 | $54.78 | 11,918 |
| 2018-05-02 | $61.23 | $62.44 | $61.23 | $61.81 | $54.70 | 15,782 |
| 2018-05-01 | $61.34 | $62.12 | $60.81 | $61.41 | $54.35 | 21,147 |
| 2018-04-30 | $62.66 | $63.06 | $61.28 | $61.28 | $54.24 | 31,206 |
| 2018-04-27 | $63.13 | $63.61 | $62.12 | $62.31 | $55.15 | 48,419 |
| 2018-04-26 | $63.19 | $63.24 | $62.41 | $63.03 | $55.78 | 17,227 |
| 2018-04-25 | $62.70 | $63.65 | $62.70 | $63.01 | $55.77 | 21,444 |
| 2018-04-24 | $63.90 | $64.32 | $62.86 | $63.18 | $55.92 | 23,688 |
| 2018-04-23 | $63.10 | $63.25 | $61.98 | $63.25 | $55.98 | 22,996 |
| 2018-04-20 | $62.31 | $62.98 | $61.77 | $62.97 | $55.73 | 32,829 |
| 2018-04-19 | $62.52 | $63.00 | $62.19 | $62.74 | $55.53 | 21,524 |
| 2018-04-18 | $62.25 | $62.96 | $62.25 | $62.55 | $55.36 | 16,271 |
| 2018-04-17 | $61.73 | $62.81 | $61.73 | $62.09 | $54.95 | 21,933 |
| 2018-04-16 | $61.20 | $62.10 | $60.77 | $61.56 | $54.48 | 30,652 |
| 2018-04-13 | $60.84 | $61.09 | $60.50 | $60.87 | $53.87 | 14,686 |
| 2018-04-12 | $61.32 | $61.87 | $60.38 | $60.38 | $53.44 | 21,081 |
| 2018-04-11 | $60.38 | $61.48 | $60.16 | $61.21 | $54.17 | 44,516 |
| 2018-04-10 | $61.14 | $61.73 | $60.34 | $60.64 | $53.67 | 38,562 |
| 2018-04-09 | $59.85 | $61.14 | $59.34 | $60.52 | $53.56 | 46,616 |
| 2018-04-06 | $60.68 | $61.25 | $59.07 | $59.51 | $52.67 | 35,646 |
| 2018-04-05 | $60.54 | $61.28 | $59.84 | $60.68 | $53.70 | 25,625 |
| 2018-04-04 | $59.16 | $60.81 | $59.16 | $60.68 | $53.70 | 31,583 |
| 2018-04-03 | $59.89 | $60.56 | $58.96 | $59.68 | $52.82 | 29,931 |
| 2018-04-02 | $59.77 | $60.21 | $58.67 | $59.58 | $52.73 | 34,134 |
| 2018-03-29 | $60.20 | $60.89 | $59.50 | $59.63 | $52.78 | 45,571 |
| 2018-03-28 | $59.73 | $60.52 | $59.42 | $60.01 | $53.11 | 24,495 |
| 2018-03-27 | $60.72 | $60.90 | $59.61 | $60.31 | $52.95 | 22,776 |
| 2018-03-26 | $60.38 | $61.26 | $59.61 | $60.59 | $53.20 | 32,006 |
| 2018-03-23 | $61.11 | $61.33 | $59.65 | $59.65 | $52.37 | 31,535 |
| 2018-03-22 | $60.35 | $62.72 | $60.35 | $60.67 | $53.27 | 28,898 |
| 2018-03-21 | $61.70 | $62.19 | $60.73 | $60.73 | $53.32 | 20,482 |
| 2018-03-20 | $62.32 | $62.32 | $60.24 | $61.87 | $54.32 | 63,999 |
| 2018-03-19 | $59.27 | $62.28 | $59.27 | $62.27 | $54.67 | 62,583 |
| 2018-03-16 | $60.89 | $60.89 | $57.50 | $59.10 | $51.89 | 257,688 |
| 2018-03-15 | $60.57 | $61.33 | $60.11 | $61.24 | $53.77 | 50,388 |
| 2018-03-14 | $59.75 | $60.89 | $59.20 | $60.73 | $53.32 | 42,368 |
| 2018-03-13 | $61.29 | $61.63 | $59.53 | $59.56 | $52.29 | 46,992 |
| 2018-03-12 | $62.12 | $62.39 | $60.58 | $61.15 | $53.69 | 42,456 |
| 2018-03-09 | $62.02 | $62.52 | $60.32 | $62.12 | $54.54 | 27,658 |
| 2018-03-08 | $60.79 | $61.86 | $60.09 | $61.68 | $54.16 | 44,599 |
| 2018-03-07 | $59.72 | $61.97 | $59.48 | $60.70 | $53.30 | 36,620 |
| 2018-03-06 | $61.10 | $61.10 | $59.53 | $60.04 | $52.72 | 23,389 |
| 2018-03-05 | $59.81 | $62.09 | $59.30 | $61.21 | $53.74 | 35,320 |
| 2018-03-02 | $58.55 | $60.13 | $58.40 | $60.13 | $52.80 | 36,634 |
| 2018-03-01 | $58.97 | $60.01 | $57.95 | $58.53 | $51.39 | 36,412 |
| 2018-02-28 | $61.00 | $61.00 | $58.57 | $58.67 | $51.51 | 42,914 |
| 2018-02-27 | $61.00 | $61.21 | $59.87 | $60.77 | $53.36 | 27,506 |
| 2018-02-26 | $61.38 | $61.42 | $59.83 | $61.14 | $53.68 | 34,065 |
| 2018-02-23 | $60.96 | $61.33 | $59.46 | $61.18 | $53.72 | 45,196 |
| 2018-02-22 | $58.53 | $60.66 | $58.53 | $60.35 | $52.99 | 47,454 |
| 2018-02-21 | $58.00 | $60.17 | $57.70 | $58.25 | $51.14 | 61,394 |
| 2018-02-20 | $62.20 | $62.41 | $58.00 | $58.00 | $50.93 | 74,642 |
| 2018-02-16 | $61.92 | $63.84 | $60.90 | $62.73 | $55.08 | 33,831 |
| 2018-02-15 | $61.29 | $62.21 | $61.12 | $61.92 | $54.37 | 18,524 |
| 2018-02-14 | $60.71 | $61.37 | $60.66 | $60.79 | $53.37 | 25,606 |
| 2018-02-13 | $58.91 | $61.69 | $58.91 | $61.37 | $53.88 | 34,762 |
| 2018-02-12 | $60.48 | $61.02 | $59.16 | $59.20 | $51.98 | 40,497 |
| 2018-02-09 | $60.34 | $60.46 | $59.04 | $59.83 | $52.53 | 35,684 |
| 2018-02-08 | $59.76 | $60.52 | $58.84 | $60.03 | $52.71 | 41,400 |
| 2018-02-07 | $59.88 | $60.39 | $59.02 | $59.49 | $52.23 | 26,038 |
| 2018-02-06 | $57.00 | $60.06 | $57.00 | $59.93 | $52.62 | 52,901 |
| 2018-02-05 | $60.72 | $60.72 | $57.60 | $57.73 | $50.69 | 38,188 |
| 2018-02-02 | $61.49 | $61.80 | $60.28 | $61.08 | $53.63 | 49,419 |
| 2018-02-01 | $61.87 | $62.58 | $61.03 | $61.96 | $54.40 | 25,871 |
| 2018-01-31 | $62.92 | $63.41 | $61.40 | $62.37 | $54.76 | 37,142 |
| 2018-01-30 | $62.31 | $63.20 | $62.00 | $62.51 | $54.89 | 19,662 |
| 2018-01-29 | $62.77 | $64.00 | $61.88 | $62.96 | $55.28 | 28,928 |
| 2018-01-26 | $64.42 | $64.42 | $61.61 | $62.55 | $54.92 | 56,214 |
| 2018-01-25 | $62.99 | $64.38 | $61.84 | $64.06 | $56.25 | 36,955 |
| 2018-01-24 | $63.62 | $64.03 | $62.54 | $62.63 | $54.99 | 30,345 |
| 2018-01-23 | $62.94 | $64.04 | $62.94 | $63.40 | $55.67 | 26,516 |
| 2018-01-22 | $63.07 | $63.41 | $62.69 | $63.16 | $55.46 | 42,752 |
| 2018-01-19 | $62.91 | $63.57 | $62.59 | $63.07 | $55.38 | 25,231 |
| 2018-01-18 | $64.19 | $64.20 | $62.33 | $62.78 | $55.12 | 24,225 |
| 2018-01-17 | $64.49 | $65.03 | $63.41 | $64.18 | $56.35 | 26,968 |
| 2018-01-16 | $64.71 | $65.29 | $63.84 | $63.90 | $56.11 | 35,451 |
| 2018-01-12 | $64.82 | $64.82 | $63.43 | $64.09 | $56.27 | 30,340 |
| 2018-01-11 | $64.02 | $64.96 | $63.55 | $64.74 | $56.84 | 42,685 |
| 2018-01-10 | $62.80 | $64.87 | $62.19 | $63.92 | $56.12 | 44,539 |
| 2018-01-09 | $61.82 | $63.10 | $61.72 | $63.04 | $55.35 | 28,029 |
| 2018-01-08 | $62.64 | $63.50 | $61.21 | $61.71 | $54.18 | 38,873 |
| 2018-01-05 | $61.55 | $63.12 | $61.16 | $62.92 | $55.25 | 36,197 |
| 2018-01-04 | $61.62 | $62.27 | $60.78 | $61.04 | $53.59 | 25,677 |
| 2018-01-03 | $62.20 | $62.42 | $60.92 | $61.41 | $53.92 | 29,978 |
| 2018-01-02 | $61.47 | $63.13 | $61.47 | $61.94 | $54.38 | 33,138 |
| 2017-12-29 | $62.04 | $62.04 | $60.90 | $60.94 | $53.51 | 24,441 |
| 2017-12-28 | $61.69 | $62.49 | $61.55 | $61.78 | $54.24 | 14,595 |
| 2017-12-27 | $61.77 | $62.74 | $61.77 | $61.97 | $53.99 | 18,618 |
| 2017-12-26 | $61.91 | $62.63 | $61.69 | $61.77 | $53.82 | 18,919 |
| 2017-12-22 | $62.13 | $62.90 | $61.91 | $62.03 | $54.04 | 23,331 |
| 2017-12-21 | $62.86 | $63.40 | $61.99 | $62.11 | $54.11 | 25,098 |
| 2017-12-20 | $62.57 | $63.98 | $62.23 | $62.49 | $54.44 | 35,620 |
| 2017-12-19 | $63.00 | $63.31 | $62.05 | $62.05 | $54.06 | 33,487 |
| 2017-12-18 | $64.20 | $64.20 | $62.54 | $62.64 | $54.58 | 39,308 |
| 2017-12-15 | $60.70 | $64.28 | $60.70 | $64.13 | $55.87 | 115,779 |
| 2017-12-14 | $62.83 | $64.17 | $61.20 | $61.20 | $53.32 | 39,995 |
| 2017-12-13 | $63.14 | $63.84 | $62.27 | $62.45 | $54.41 | 48,326 |
| 2017-12-12 | $62.45 | $63.74 | $62.45 | $63.07 | $54.95 | 35,268 |
| 2017-12-11 | $63.41 | $63.86 | $61.96 | $62.60 | $54.54 | 29,414 |
| 2017-12-08 | $63.90 | $64.35 | $62.97 | $63.32 | $55.17 | 13,647 |
| 2017-12-07 | $63.78 | $64.53 | $63.48 | $63.74 | $55.53 | 22,655 |
| 2017-12-06 | $63.96 | $64.80 | $63.74 | $63.74 | $55.53 | 21,237 |
| 2017-12-05 | $65.25 | $65.25 | $64.12 | $64.12 | $55.86 | 24,606 |
| 2017-12-04 | $66.58 | $66.60 | $65.05 | $65.25 | $56.85 | 28,817 |
| 2017-12-01 | $66.48 | $66.70 | $64.59 | $66.01 | $57.51 | 23,690 |
| 2017-11-30 | $67.50 | $67.64 | $66.13 | $66.35 | $57.81 | 32,460 |
| 2017-11-29 | $65.97 | $68.06 | $65.55 | $67.64 | $58.93 | 68,759 |
| 2017-11-28 | $65.82 | $66.06 | $64.43 | $66.06 | $57.55 | 29,860 |
| 2017-11-27 | $65.46 | $65.78 | $65.04 | $65.53 | $57.09 | 16,118 |
| 2017-11-24 | $65.76 | $66.20 | $64.54 | $65.81 | $57.34 | 9,795 |
| 2017-11-22 | $65.41 | $66.68 | $64.33 | $65.45 | $57.02 | 23,884 |
| 2017-11-21 | $64.60 | $65.71 | $64.12 | $65.55 | $57.11 | 47,632 |
| 2017-11-20 | $63.66 | $64.48 | $62.50 | $64.34 | $56.06 | 19,725 |
| 2017-11-17 | $63.46 | $64.32 | $63.08 | $63.50 | $55.32 | 24,638 |
| 2017-11-16 | $63.39 | $65.25 | $63.39 | $64.13 | $55.87 | 36,355 |
| 2017-11-15 | $64.40 | $64.78 | $63.16 | $63.19 | $55.05 | 30,985 |
| 2017-11-14 | $62.88 | $64.99 | $62.88 | $64.90 | $56.54 | 26,558 |
| 2017-11-13 | $62.70 | $64.32 | $62.62 | $62.94 | $54.84 | 17,418 |
| 2017-11-10 | $64.00 | $64.00 | $62.31 | $62.42 | $54.38 | 22,163 |
| 2017-11-09 | $62.52 | $64.03 | $62.48 | $63.25 | $55.11 | 10,549 |
| 2017-11-08 | $62.44 | $63.27 | $62.09 | $63.05 | $54.93 | 21,053 |
| 2017-11-07 | $64.08 | $64.40 | $62.46 | $62.85 | $54.76 | 17,955 |
| 2017-11-06 | $64.40 | $64.69 | $63.84 | $64.38 | $56.09 | 8,417 |
| 2017-11-03 | $64.60 | $65.48 | $63.96 | $64.03 | $55.79 | 14,702 |
| 2017-11-02 | $63.37 | $65.25 | $63.22 | $65.19 | $56.80 | 13,226 |
| 2017-11-01 | $64.57 | $64.57 | $62.69 | $62.85 | $54.76 | 13,187 |
| 2017-10-31 | $63.69 | $64.49 | $62.96 | $64.00 | $55.76 | 32,197 |
| 2017-10-30 | $64.32 | $64.87 | $63.27 | $63.27 | $55.12 | 19,144 |
| 2017-10-27 | $63.93 | $65.29 | $63.93 | $64.79 | $56.45 | 21,829 |
| 2017-10-26 | $65.06 | $65.25 | $64.42 | $64.90 | $56.54 | 9,165 |
| 2017-10-25 | $64.74 | $65.21 | $63.64 | $65.18 | $56.79 | 24,982 |
| 2017-10-24 | $64.98 | $65.05 | $63.47 | $64.48 | $56.18 | 31,561 |
| 2017-10-23 | $65.70 | $65.70 | $64.31 | $64.87 | $56.52 | 19,538 |
| 2017-10-20 | $65.10 | $65.68 | $64.46 | $65.47 | $57.04 | 26,874 |
| 2017-10-19 | $64.62 | $65.30 | $64.03 | $64.63 | $56.31 | 31,066 |
| 2017-10-18 | $64.41 | $65.35 | $64.02 | $64.77 | $56.43 | 35,207 |
| 2017-10-17 | $63.63 | $64.48 | $63.46 | $64.21 | $55.94 | 35,649 |
| 2017-10-16 | $63.49 | $64.05 | $62.72 | $63.57 | $55.39 | 20,765 |
| 2017-10-13 | $63.29 | $63.67 | $62.95 | $63.10 | $54.98 | 29,968 |
| 2017-10-12 | $62.73 | $63.62 | $62.54 | $63.04 | $54.92 | 21,470 |
| 2017-10-11 | $63.08 | $63.70 | $62.61 | $62.95 | $54.85 | 38,933 |
| 2017-10-10 | $62.68 | $64.01 | $62.49 | $62.85 | $54.76 | 36,220 |
| 2017-10-09 | $63.12 | $64.08 | $62.36 | $62.68 | $54.61 | 50,421 |
| 2017-10-06 | $63.58 | $64.22 | $63.09 | $63.13 | $55.00 | 31,061 |
| 2017-10-05 | $63.96 | $64.90 | $63.60 | $64.11 | $55.86 | 38,142 |
| 2017-10-04 | $64.50 | $64.89 | $63.64 | $64.30 | $56.02 | 33,374 |
| 2017-10-03 | $63.76 | $65.24 | $63.45 | $64.50 | $56.20 | 32,161 |
| 2017-10-02 | $62.74 | $64.53 | $62.69 | $64.23 | $55.96 | 22,358 |
| 2017-09-29 | $62.89 | $63.33 | $61.76 | $62.57 | $54.51 | 45,105 |
| 2017-09-28 | $61.62 | $63.18 | $61.32 | $62.92 | $54.82 | 32,885 |
| 2017-09-27 | $62.64 | $62.83 | $61.80 | $62.54 | $54.08 | 52,818 |
| 2017-09-26 | $61.55 | $62.77 | $61.47 | $62.36 | $53.92 | 28,116 |
| 2017-09-25 | $62.80 | $62.80 | $61.11 | $61.36 | $53.06 | 32,398 |
| 2017-09-22 | $62.41 | $62.90 | $61.55 | $62.41 | $53.96 | 36,031 |
| 2017-09-21 | $61.88 | $62.87 | $61.88 | $62.46 | $54.01 | 24,150 |
| 2017-09-20 | $61.09 | $62.29 | $61.09 | $61.89 | $53.51 | 28,235 |
| 2017-09-19 | $62.30 | $62.50 | $61.02 | $61.48 | $53.16 | 40,244 |
| 2017-09-18 | $62.77 | $63.14 | $62.21 | $62.24 | $53.82 | 32,572 |
| 2017-09-15 | $64.09 | $64.12 | $62.85 | $62.99 | $54.46 | 119,839 |
| 2017-09-14 | $63.88 | $64.79 | $63.60 | $63.67 | $55.05 | 41,916 |
| 2017-09-13 | $64.33 | $64.33 | $63.29 | $63.66 | $55.04 | 24,449 |
| 2017-09-12 | $64.17 | $64.80 | $63.79 | $64.12 | $55.44 | 22,600 |
| 2017-09-11 | $63.62 | $64.44 | $63.46 | $64.28 | $55.58 | 37,169 |
| 2017-09-08 | $61.10 | $63.53 | $61.10 | $63.39 | $54.81 | 39,760 |
| 2017-09-07 | $61.41 | $62.31 | $61.24 | $61.53 | $53.20 | 51,897 |
| 2017-09-06 | $61.33 | $62.22 | $60.73 | $61.41 | $53.10 | 40,307 |
| 2017-09-05 | $61.21 | $61.67 | $60.79 | $61.06 | $52.80 | 35,701 |
| 2017-09-01 | $62.52 | $62.52 | $60.69 | $60.97 | $52.72 | 56,029 |
| 2017-08-31 | $61.56 | $62.57 | $61.01 | $62.34 | $53.90 | 34,689 |
| 2017-08-30 | $60.66 | $61.66 | $60.66 | $61.22 | $52.93 | 20,386 |
| 2017-08-29 | $61.28 | $61.35 | $59.77 | $61.06 | $52.80 | 36,913 |
| 2017-08-28 | $61.80 | $61.98 | $60.91 | $61.05 | $52.79 | 27,902 |
| 2017-08-25 | $61.07 | $62.20 | $61.07 | $61.44 | $53.12 | 25,601 |
| 2017-08-24 | $61.23 | $62.12 | $60.36 | $61.23 | $52.94 | 45,510 |
| 2017-08-23 | $62.54 | $63.27 | $61.04 | $61.04 | $52.78 | 32,845 |
| 2017-08-22 | $62.33 | $63.62 | $62.33 | $63.07 | $54.53 | 27,056 |
| 2017-08-21 | $62.08 | $62.44 | $61.75 | $62.23 | $53.81 | 22,932 |
| 2017-08-18 | $61.22 | $62.00 | $61.22 | $61.78 | $53.42 | 40,021 |
| 2017-08-17 | $62.74 | $62.92 | $61.46 | $61.59 | $53.25 | 44,577 |
| 2017-08-16 | $63.75 | $64.21 | $62.60 | $62.74 | $54.25 | 62,170 |
| 2017-08-15 | $64.71 | $65.02 | $63.89 | $63.95 | $55.29 | 25,993 |
| 2017-08-14 | $64.17 | $65.38 | $64.17 | $64.91 | $56.12 | 24,779 |
| 2017-08-11 | $64.23 | $64.76 | $63.62 | $64.37 | $55.66 | 20,263 |
| 2017-08-10 | $64.95 | $65.08 | $64.15 | $64.50 | $55.77 | 23,745 |
| 2017-08-09 | $64.48 | $65.21 | $64.13 | $64.81 | $56.04 | 32,949 |
| 2017-08-08 | $63.46 | $64.88 | $63.39 | $64.19 | $55.50 | 13,297 |
| 2017-08-07 | $63.39 | $64.32 | $62.89 | $63.39 | $54.81 | 20,503 |
| 2017-08-04 | $57.97 | $64.69 | $57.73 | $63.39 | $54.81 | 54,000 |
| 2017-08-03 | $64.65 | $66.04 | $63.23 | $63.38 | $54.80 | 32,878 |
| 2017-08-02 | $66.21 | $66.21 | $64.06 | $64.66 | $55.91 | 23,021 |
| 2017-08-01 | $65.55 | $66.72 | $65.39 | $65.56 | $56.69 | 26,335 |
| 2017-07-31 | $66.11 | $67.20 | $65.17 | $65.17 | $56.35 | 33,015 |
| 2017-07-28 | $66.70 | $66.97 | $66.47 | $66.47 | $57.47 | 12,730 |
| 2017-07-27 | $67.07 | $67.34 | $66.52 | $66.68 | $57.66 | 28,471 |
| 2017-07-26 | $67.50 | $67.92 | $67.00 | $67.29 | $58.18 | 24,774 |
| 2017-07-25 | $68.73 | $68.73 | $67.09 | $67.09 | $58.01 | 24,600 |
| 2017-07-24 | $68.94 | $68.94 | $67.71 | $68.19 | $58.96 | 24,852 |
| 2017-07-21 | $70.00 | $70.00 | $68.08 | $68.25 | $59.01 | 27,881 |
| 2017-07-20 | $68.31 | $69.21 | $68.25 | $68.92 | $59.59 | 26,380 |
| 2017-07-19 | $68.03 | $68.73 | $68.03 | $68.44 | $59.18 | 21,590 |
| 2017-07-18 | $68.03 | $69.16 | $67.70 | $67.87 | $58.68 | 27,994 |
| 2017-07-17 | $68.38 | $69.55 | $68.05 | $68.50 | $59.23 | 21,803 |
| 2017-07-14 | $68.68 | $68.81 | $68.06 | $68.38 | $59.13 | 16,213 |
| 2017-07-13 | $69.20 | $69.43 | $68.33 | $68.66 | $59.37 | 16,094 |
| 2017-07-12 | $68.46 | $69.88 | $68.46 | $69.12 | $59.76 | 19,597 |
| 2017-07-11 | $68.05 | $69.49 | $67.33 | $68.40 | $59.14 | 39,133 |
| 2017-07-10 | $68.69 | $69.20 | $67.53 | $67.86 | $58.68 | 30,911 |
| 2017-07-07 | $68.73 | $68.99 | $68.32 | $68.69 | $59.39 | 30,304 |
| 2017-07-06 | $69.24 | $69.36 | $68.39 | $68.48 | $59.21 | 25,068 |
| 2017-07-05 | $69.76 | $70.45 | $69.38 | $69.49 | $60.08 | 28,041 |
| 2017-07-03 | $70.14 | $71.12 | $69.26 | $70.24 | $60.73 | 18,359 |
| 2017-06-30 | $70.78 | $71.12 | $70.05 | $70.14 | $60.65 | 15,488 |
| 2017-06-29 | $71.08 | $71.08 | $69.66 | $70.98 | $61.37 | 24,327 |
| 2017-06-28 | $70.01 | $71.40 | $70.01 | $70.96 | $61.36 | 11,417 |
| 2017-06-27 | $71.66 | $71.66 | $70.51 | $70.79 | $60.80 | 12,792 |
| 2017-06-26 | $71.72 | $72.23 | $71.24 | $71.42 | $61.34 | 22,708 |
| 2017-06-23 | $71.88 | $72.50 | $70.74 | $71.99 | $61.83 | 40,203 |
| 2017-06-22 | $71.69 | $72.24 | $70.89 | $71.77 | $61.64 | 20,012 |
| 2017-06-21 | $71.97 | $72.41 | $70.97 | $71.28 | $61.22 | 22,578 |
| 2017-06-20 | $71.63 | $72.12 | $70.92 | $71.27 | $61.21 | 29,517 |
| 2017-06-19 | $72.87 | $72.90 | $71.77 | $72.06 | $61.89 | 19,522 |
| 2017-06-16 | $70.93 | $72.81 | $70.93 | $72.77 | $62.50 | 61,424 |
| 2017-06-15 | $71.71 | $72.85 | $70.62 | $71.74 | $61.61 | 29,726 |
| 2017-06-14 | $72.08 | $72.87 | $71.80 | $72.38 | $62.16 | 29,294 |
| 2017-06-13 | $72.15 | $72.78 | $71.94 | $72.37 | $62.15 | 35,741 |
| 2017-06-12 | $71.31 | $74.80 | $70.83 | $72.12 | $61.94 | 60,797 |
| 2017-06-09 | $69.97 | $72.28 | $69.63 | $71.30 | $61.24 | 32,377 |
| 2017-06-08 | $69.62 | $70.87 | $69.00 | $69.98 | $60.10 | 35,809 |
| 2017-06-07 | $69.55 | $69.95 | $69.26 | $69.58 | $59.76 | 16,060 |
| 2017-06-06 | $69.40 | $70.50 | $69.31 | $69.67 | $59.84 | 16,343 |
| 2017-06-05 | $70.77 | $71.22 | $69.22 | $69.85 | $59.99 | 18,496 |
| 2017-06-02 | $69.10 | $71.65 | $69.10 | $70.91 | $60.90 | 36,037 |
| 2017-06-01 | $68.50 | $69.97 | $68.50 | $68.96 | $59.23 | 40,795 |
| 2017-05-31 | $68.99 | $68.99 | $68.32 | $68.50 | $58.83 | 32,908 |
| 2017-05-30 | $69.41 | $69.54 | $68.61 | $68.66 | $58.97 | 20,430 |
| 2017-05-26 | $69.51 | $69.97 | $68.68 | $69.57 | $59.75 | 15,363 |
| 2017-05-25 | $69.12 | $69.78 | $69.12 | $69.51 | $59.70 | 13,156 |
| 2017-05-24 | $69.65 | $69.89 | $68.84 | $69.18 | $59.41 | 18,682 |
| 2017-05-23 | $69.90 | $70.16 | $69.39 | $69.48 | $59.67 | 35,396 |
| 2017-05-22 | $70.01 | $70.42 | $69.62 | $69.96 | $60.08 | 42,567 |
| 2017-05-19 | $71.82 | $71.82 | $69.86 | $70.02 | $60.14 | 48,621 |
| 2017-05-18 | $70.70 | $71.66 | $69.95 | $70.11 | $60.21 | 54,061 |
| 2017-05-17 | $70.78 | $73.58 | $70.04 | $70.75 | $60.76 | 39,537 |
| 2017-05-16 | $72.21 | $72.60 | $71.10 | $71.86 | $61.72 | 20,099 |
| 2017-05-15 | $72.43 | $73.00 | $71.00 | $72.04 | $61.87 | 26,607 |
| 2017-05-12 | $72.00 | $73.81 | $71.01 | $71.77 | $61.64 | 20,732 |
| 2017-05-11 | $72.74 | $73.66 | $71.59 | $72.16 | $61.97 | 31,005 |
| 2017-05-10 | $73.01 | $74.12 | $70.11 | $72.98 | $62.68 | 25,234 |
| 2017-05-09 | $72.94 | $74.26 | $71.01 | $72.94 | $62.64 | 24,646 |
| 2017-05-08 | $73.60 | $74.26 | $72.69 | $73.25 | $62.91 | 23,117 |
| 2017-05-05 | $73.43 | $74.40 | $71.82 | $73.22 | $62.88 | 23,897 |
| 2017-05-04 | $73.80 | $73.80 | $71.94 | $73.52 | $63.14 | 19,324 |
| 2017-05-03 | $74.27 | $75.70 | $70.69 | $73.37 | $63.01 | 36,675 |
| 2017-05-02 | $73.48 | $74.68 | $71.42 | $74.55 | $64.03 | 26,105 |
| 2017-05-01 | $74.47 | $74.83 | $70.81 | $73.37 | $63.01 | 29,578 |
| 2017-04-28 | $74.60 | $75.03 | $70.92 | $74.42 | $63.92 | 28,296 |
| 2017-04-27 | $74.25 | $75.20 | $74.04 | $74.18 | $63.71 | 19,842 |
| 2017-04-26 | $73.76 | $75.13 | $73.24 | $74.25 | $63.77 | 29,957 |
| 2017-04-25 | $73.53 | $74.64 | $71.69 | $73.76 | $63.35 | 30,187 |
| 2017-04-24 | $74.27 | $74.91 | $72.58 | $73.14 | $62.82 | 30,720 |
| 2017-04-21 | $72.63 | $73.80 | $72.00 | $73.73 | $63.32 | 47,575 |
| 2017-04-20 | $70.91 | $73.77 | $69.05 | $72.46 | $62.23 | 36,827 |
| 2017-04-19 | $70.84 | $72.37 | $68.48 | $70.76 | $60.77 | 18,203 |
| 2017-04-18 | $70.84 | $70.86 | $69.98 | $70.65 | $60.68 | 10,151 |
| 2017-04-17 | $70.40 | $71.13 | $70.15 | $70.98 | $60.96 | 16,670 |
| 2017-04-13 | $70.79 | $70.80 | $69.82 | $70.31 | $60.39 | 12,235 |
| 2017-04-12 | $71.89 | $72.13 | $70.29 | $70.85 | $60.85 | 17,848 |
| 2017-04-11 | $70.98 | $72.07 | $68.69 | $72.01 | $61.85 | 18,819 |
| 2017-04-10 | $70.88 | $71.31 | $70.62 | $71.06 | $61.03 | 17,692 |
| 2017-04-07 | $71.16 | $71.45 | $70.42 | $70.85 | $60.85 | 19,748 |
| 2017-04-06 | $70.30 | $71.57 | $70.04 | $71.00 | $60.98 | 34,026 |
| 2017-04-05 | $70.31 | $70.81 | $69.81 | $69.97 | $60.09 | 20,525 |
| 2017-04-04 | $69.97 | $70.16 | $69.04 | $70.06 | $60.17 | 19,605 |
| 2017-04-03 | $71.30 | $71.30 | $69.76 | $69.96 | $60.08 | 50,389 |
| 2017-03-31 | $71.79 | $71.79 | $71.03 | $71.30 | $61.24 | 31,227 |
| 2017-03-30 | $71.32 | $72.32 | $71.06 | $71.65 | $61.54 | 23,926 |
| 2017-03-29 | $71.40 | $71.74 | $70.53 | $70.89 | $60.88 | 15,967 |
| 2017-03-28 | $71.56 | $71.97 | $70.89 | $71.68 | $61.17 | 15,896 |
| 2017-03-27 | $71.43 | $71.95 | $70.62 | $71.56 | $61.07 | 22,292 |
| 2017-03-24 | $72.50 | $73.28 | $71.71 | $71.78 | $61.26 | 29,006 |
| 2017-03-23 | $72.09 | $73.36 | $72.09 | $72.44 | $61.82 | 8,507 |
| 2017-03-22 | $71.86 | $72.52 | $71.48 | $72.08 | $61.52 | 17,774 |
| 2017-03-21 | $72.53 | $72.53 | $71.64 | $71.88 | $61.34 | 20,109 |
| 2017-03-20 | $73.00 | $73.00 | $71.23 | $72.17 | $61.59 | 12,529 |
| 2017-03-17 | $73.80 | $75.55 | $69.61 | $73.19 | $62.46 | 100,017 |
| 2017-03-16 | $73.94 | $74.64 | $73.61 | $74.03 | $63.18 | 23,905 |
| 2017-03-15 | $73.38 | $74.55 | $73.32 | $74.28 | $63.39 | 21,185 |
| 2017-03-14 | $73.21 | $73.66 | $71.79 | $72.94 | $62.25 | 14,981 |
| 2017-03-13 | $72.93 | $73.80 | $71.78 | $73.52 | $62.74 | 13,550 |
| 2017-03-10 | $73.80 | $73.87 | $73.22 | $73.33 | $62.58 | 22,158 |
| 2017-03-09 | $73.55 | $74.19 | $72.72 | $73.18 | $62.45 | 13,438 |
| 2017-03-08 | $74.12 | $74.72 | $73.49 | $73.51 | $62.74 | 17,242 |
| 2017-03-07 | $74.08 | $75.13 | $73.55 | $74.31 | $63.42 | 16,715 |
| 2017-03-06 | $74.00 | $74.78 | $73.74 | $74.09 | $63.23 | 15,826 |
| 2017-03-03 | $74.55 | $75.65 | $73.80 | $74.39 | $63.49 | 16,085 |
| 2017-03-02 | $75.11 | $75.30 | $74.30 | $74.43 | $63.52 | 19,535 |
| 2017-03-01 | $75.50 | $75.67 | $74.51 | $75.11 | $64.10 | 23,253 |
| 2017-02-28 | $74.36 | $75.21 | $73.09 | $74.62 | $63.68 | 32,683 |
| 2017-02-27 | $74.30 | $75.02 | $74.15 | $74.47 | $63.55 | 17,362 |
| 2017-02-24 | $73.87 | $74.50 | $73.87 | $74.29 | $63.40 | 13,404 |
| 2017-02-23 | $74.49 | $74.94 | $74.04 | $74.40 | $63.50 | 14,277 |
| 2017-02-22 | $74.07 | $74.83 | $73.85 | $74.67 | $63.73 | 27,790 |
| 2017-02-21 | $74.20 | $74.28 | $73.51 | $74.24 | $63.36 | 22,384 |
| 2017-02-17 | $73.71 | $75.39 | $73.34 | $73.57 | $62.79 | 23,299 |
| 2017-02-16 | $73.40 | $74.15 | $72.99 | $73.71 | $62.91 | 34,543 |
| 2017-02-15 | $72.61 | $73.48 | $72.10 | $73.21 | $62.48 | 21,399 |
| 2017-02-14 | $72.60 | $72.98 | $72.20 | $72.98 | $62.28 | 12,750 |
| 2017-02-13 | $73.43 | $73.47 | $72.31 | $72.72 | $62.06 | 15,912 |
| 2017-02-10 | $71.70 | $72.66 | $70.33 | $72.45 | $61.83 | 12,474 |
| 2017-02-09 | $71.21 | $72.07 | $70.99 | $71.98 | $61.43 | 18,861 |
| 2017-02-08 | $71.73 | $71.73 | $70.79 | $70.98 | $60.58 | 57,158 |
| 2017-02-07 | $72.68 | $73.05 | $71.52 | $71.95 | $61.40 | 52,133 |
| 2017-02-06 | $74.40 | $74.40 | $72.38 | $72.52 | $61.89 | 48,340 |
| 2017-02-03 | $74.25 | $74.35 | $73.52 | $73.93 | $63.09 | 31,077 |
| 2017-02-02 | $74.72 | $74.79 | $73.80 | $73.99 | $63.15 | 18,576 |
| 2017-02-01 | $74.87 | $75.34 | $74.59 | $74.62 | $63.68 | 25,188 |
| 2017-01-31 | $74.28 | $74.85 | $74.22 | $74.85 | $63.88 | 55,957 |
| 2017-01-30 | $75.52 | $75.71 | $74.23 | $74.41 | $63.50 | 18,078 |
| 2017-01-27 | $76.32 | $76.37 | $75.64 | $76.21 | $65.04 | 10,419 |
| 2017-01-26 | $76.66 | $76.66 | $75.52 | $76.15 | $64.99 | 10,346 |
| 2017-01-25 | $77.00 | $77.00 | $75.98 | $76.55 | $65.33 | 15,386 |
| 2017-01-24 | $75.84 | $76.61 | $74.41 | $76.55 | $65.33 | 37,573 |
| 2017-01-23 | $76.18 | $76.18 | $74.99 | $75.47 | $64.41 | 17,758 |
| 2017-01-20 | $75.39 | $76.82 | $75.10 | $75.94 | $64.81 | 36,627 |
| 2017-01-19 | $76.39 | $76.50 | $75.42 | $75.42 | $64.37 | 31,015 |
| 2017-01-18 | $76.46 | $76.46 | $75.90 | $76.37 | $65.18 | 37,490 |
| 2017-01-17 | $76.18 | $76.73 | $76.15 | $76.36 | $65.17 | 23,671 |
| 2017-01-13 | $76.40 | $76.72 | $76.10 | $76.50 | $65.29 | 25,149 |
| 2017-01-12 | $76.88 | $76.88 | $75.65 | $75.80 | $64.69 | 20,111 |
| 2017-01-11 | $75.70 | $77.01 | $75.70 | $76.93 | $65.65 | 22,452 |
| 2017-01-10 | $74.84 | $75.97 | $74.64 | $75.83 | $64.72 | 42,289 |
| 2017-01-09 | $74.78 | $75.10 | $74.36 | $74.61 | $63.67 | 38,367 |
| 2017-01-06 | $75.47 | $75.82 | $74.53 | $75.08 | $64.08 | 28,545 |
| 2017-01-05 | $75.51 | $75.79 | $75.01 | $75.04 | $64.04 | 25,320 |
| 2017-01-04 | $75.50 | $75.90 | $75.03 | $75.60 | $64.52 | 59,150 |
| 2017-01-03 | $75.75 | $76.10 | $75.31 | $75.45 | $64.39 | 38,840 |
| 2016-12-30 | $76.75 | $76.75 | $75.44 | $75.79 | $64.68 | 17,286 |
| 2016-12-29 | $77.28 | $77.88 | $76.42 | $76.75 | $65.50 | 31,862 |
| 2016-12-28 | $77.93 | $77.93 | $76.87 | $77.26 | $65.94 | 17,502 |
| 2016-12-27 | $77.37 | $78.99 | $77.37 | $78.45 | $66.56 | 33,400 |
| 2016-12-23 | $77.02 | $77.92 | $77.02 | $77.65 | $65.88 | 18,900 |
| 2016-12-22 | $78.32 | $78.75 | $77.00 | $77.02 | $65.35 | 26,976 |
| 2016-12-21 | $78.07 | $78.58 | $77.45 | $78.11 | $66.28 | 20,152 |
| 2016-12-20 | $77.36 | $78.16 | $77.10 | $78.02 | $66.20 | 39,118 |
| 2016-12-19 | $76.63 | $77.62 | $76.38 | $76.76 | $65.13 | 32,786 |
| 2016-12-16 | $75.77 | $77.13 | $75.77 | $76.78 | $65.15 | 124,028 |
| 2016-12-15 | $74.23 | $76.09 | $74.14 | $75.32 | $63.91 | 33,554 |
| 2016-12-14 | $75.21 | $76.12 | $74.25 | $74.45 | $63.17 | 25,259 |
| 2016-12-13 | $75.20 | $76.18 | $72.49 | $75.41 | $63.98 | 28,924 |
| 2016-12-12 | $74.14 | $75.32 | $74.14 | $75.17 | $63.78 | 40,208 |
| 2016-12-09 | $73.47 | $74.97 | $73.05 | $74.77 | $63.44 | 67,745 |
| 2016-12-08 | $70.47 | $73.42 | $70.35 | $73.20 | $62.11 | 78,399 |
| 2016-12-07 | $69.72 | $70.57 | $68.42 | $70.10 | $59.48 | 39,602 |
| 2016-12-06 | $69.97 | $70.19 | $69.40 | $69.93 | $59.33 | 31,004 |
| 2016-12-05 | $69.54 | $70.30 | $69.42 | $70.07 | $59.45 | 38,521 |
| 2016-12-02 | $68.53 | $70.14 | $68.42 | $69.13 | $58.66 | 39,578 |
| 2016-12-01 | $68.80 | $69.95 | $68.22 | $68.64 | $58.24 | 30,704 |
| 2016-11-30 | $70.31 | $70.62 | $68.32 | $68.60 | $58.21 | 46,400 |
| 2016-11-29 | $69.57 | $70.81 | $68.56 | $69.97 | $59.37 | 47,697 |
| 2016-11-28 | $70.35 | $70.45 | $69.05 | $69.36 | $58.85 | 39,101 |
| 2016-11-25 | $69.94 | $70.77 | $69.21 | $70.48 | $59.80 | 15,164 |
| 2016-11-23 | $69.36 | $70.03 | $68.79 | $69.86 | $59.28 | 23,226 |
| 2016-11-22 | $69.65 | $70.06 | $69.04 | $69.82 | $59.24 | 30,491 |
| 2016-11-21 | $69.80 | $69.94 | $68.90 | $69.51 | $58.98 | 33,343 |
| 2016-11-18 | $69.15 | $69.83 | $67.98 | $69.82 | $59.24 | 28,313 |
| 2016-11-17 | $68.62 | $69.90 | $68.62 | $69.09 | $58.62 | 28,706 |
| 2016-11-16 | $69.60 | $69.88 | $68.61 | $68.99 | $58.54 | 30,321 |
| 2016-11-15 | $68.75 | $70.12 | $68.27 | $69.57 | $59.03 | 74,683 |
| 2016-11-14 | $67.79 | $69.29 | $67.39 | $68.53 | $58.15 | 40,859 |
| 2016-11-11 | $66.47 | $68.00 | $65.34 | $67.53 | $57.30 | 69,644 |
| 2016-11-10 | $66.11 | $66.96 | $65.08 | $66.33 | $56.28 | 46,588 |
| 2016-11-09 | $64.25 | $65.81 | $63.10 | $65.81 | $55.84 | 43,891 |
| 2016-11-08 | $64.33 | $65.11 | $63.92 | $64.89 | $55.06 | 22,368 |
| 2016-11-07 | $63.06 | $64.81 | $63.06 | $64.57 | $54.79 | 26,456 |
| 2016-11-04 | $62.65 | $64.00 | $62.65 | $62.93 | $53.40 | 19,756 |
| 2016-11-03 | $64.17 | $64.29 | $63.36 | $63.40 | $53.79 | 21,764 |
| 2016-11-02 | $64.49 | $65.50 | $64.24 | $64.27 | $54.53 | 15,679 |
| 2016-11-01 | $64.74 | $65.70 | $63.94 | $64.63 | $54.84 | 31,921 |
| 2016-10-31 | $64.77 | $65.35 | $63.60 | $64.70 | $54.90 | 32,340 |
| 2016-10-28 | $64.94 | $65.83 | $64.12 | $64.72 | $54.91 | 21,626 |
| 2016-10-27 | $65.80 | $65.80 | $64.62 | $64.76 | $54.95 | 29,213 |
| 2016-10-26 | $66.31 | $66.31 | $65.01 | $65.62 | $55.68 | 23,694 |
| 2016-10-25 | $65.89 | $66.71 | $65.45 | $66.66 | $56.56 | 19,928 |
| 2016-10-24 | $65.68 | $66.25 | $65.10 | $65.95 | $55.96 | 14,216 |
| 2016-10-21 | $65.53 | $65.89 | $65.20 | $65.20 | $55.32 | 18,852 |
| 2016-10-20 | $65.83 | $66.17 | $65.53 | $65.97 | $55.97 | 9,795 |
| 2016-10-19 | $66.19 | $66.30 | $65.73 | $65.73 | $55.77 | 11,250 |
| 2016-10-18 | $66.40 | $66.64 | $65.83 | $66.01 | $56.01 | 27,293 |
| 2016-10-17 | $66.10 | $66.40 | $66.01 | $66.32 | $56.27 | 25,397 |
| 2016-10-14 | $66.23 | $66.41 | $65.62 | $66.18 | $56.15 | 34,876 |
| 2016-10-13 | $65.85 | $66.41 | $65.45 | $65.79 | $55.82 | 18,157 |
| 2016-10-12 | $65.40 | $66.34 | $65.05 | $66.17 | $56.14 | 17,615 |
| 2016-10-11 | $65.99 | $66.10 | $65.05 | $65.05 | $55.19 | 23,156 |
| 2016-10-10 | $65.72 | $66.25 | $65.72 | $66.02 | $56.02 | 39,349 |
| 2016-10-07 | $65.00 | $65.56 | $64.89 | $65.30 | $55.41 | 30,476 |
| 2016-10-06 | $65.76 | $65.76 | $65.10 | $65.60 | $55.66 | 13,489 |
| 2016-10-05 | $65.76 | $66.43 | $65.73 | $65.87 | $55.89 | 19,049 |
| 2016-10-04 | $65.48 | $65.90 | $65.43 | $65.71 | $55.75 | 11,206 |
| 2016-10-03 | $65.80 | $65.80 | $64.94 | $65.31 | $55.41 | 22,201 |
| 2016-09-30 | $64.91 | $66.08 | $64.80 | $65.99 | $55.99 | 24,014 |
| 2016-09-29 | $65.15 | $65.93 | $64.53 | $64.53 | $54.75 | 25,190 |
| 2016-09-28 | $64.90 | $65.33 | $64.54 | $64.99 | $55.14 | 22,665 |
| 2016-09-27 | $64.53 | $65.34 | $64.39 | $64.87 | $54.66 | 14,107 |
| 2016-09-26 | $64.94 | $65.55 | $64.20 | $64.20 | $54.10 | 12,542 |
| 2016-09-23 | $65.58 | $65.58 | $64.84 | $64.84 | $54.64 | 11,005 |
| 2016-09-22 | $65.59 | $66.30 | $65.32 | $65.95 | $55.57 | 21,814 |
| 2016-09-21 | $65.13 | $65.44 | $64.15 | $65.05 | $54.81 | 10,191 |
| 2016-09-20 | $65.41 | $65.48 | $64.97 | $64.97 | $54.75 | 12,053 |
| 2016-09-19 | $64.86 | $65.40 | $64.61 | $65.19 | $54.93 | 22,051 |
| 2016-09-16 | $63.35 | $65.33 | $62.96 | $64.69 | $54.51 | 117,480 |
| 2016-09-15 | $63.20 | $63.49 | $62.87 | $63.27 | $53.31 | 15,430 |
| 2016-09-14 | $63.94 | $63.94 | $62.75 | $62.88 | $52.99 | 17,537 |
| 2016-09-13 | $64.59 | $64.59 | $62.98 | $63.58 | $53.58 | 32,226 |
| 2016-09-12 | $63.79 | $65.20 | $63.36 | $64.82 | $54.62 | 27,278 |
| 2016-09-09 | $65.55 | $65.55 | $63.74 | $64.04 | $53.96 | 29,665 |
| 2016-09-08 | $65.89 | $66.00 | $64.74 | $65.80 | $55.45 | 17,609 |
| 2016-09-07 | $65.20 | $66.10 | $64.44 | $66.00 | $55.61 | 28,420 |
| 2016-09-06 | $65.75 | $65.75 | $64.81 | $65.15 | $54.90 | 26,999 |
| 2016-09-02 | $65.19 | $65.99 | $64.82 | $65.99 | $55.61 | 18,233 |
| 2016-09-01 | $65.06 | $65.08 | $64.35 | $64.78 | $54.59 | 10,543 |
| 2016-08-31 | $65.55 | $65.57 | $64.63 | $64.98 | $54.76 | 21,538 |
| 2016-08-30 | $64.99 | $65.94 | $64.88 | $65.70 | $55.36 | 10,622 |
| 2016-08-29 | $64.42 | $65.47 | $64.42 | $65.00 | $54.77 | 12,513 |
| 2016-08-26 | $64.99 | $65.42 | $64.16 | $64.50 | $54.35 | 13,106 |
| 2016-08-25 | $64.80 | $65.50 | $64.55 | $64.71 | $54.53 | 19,476 |
| 2016-08-24 | $65.23 | $65.23 | $64.33 | $64.71 | $54.53 | 9,922 |
| 2016-08-23 | $65.20 | $65.70 | $64.85 | $64.92 | $54.70 | 14,744 |
| 2016-08-22 | $65.11 | $65.70 | $64.53 | $65.19 | $54.93 | 20,713 |
| 2016-08-19 | $64.62 | $65.12 | $64.24 | $65.00 | $54.77 | 31,162 |
| 2016-08-18 | $64.27 | $64.97 | $64.10 | $64.75 | $54.56 | 10,789 |
| 2016-08-17 | $64.55 | $64.56 | $64.00 | $64.26 | $54.15 | 13,401 |
| 2016-08-16 | $65.00 | $65.18 | $64.08 | $64.22 | $54.12 | 17,274 |
| 2016-08-15 | $65.00 | $65.98 | $63.83 | $64.97 | $54.75 | 31,990 |
| 2016-08-12 | $65.00 | $65.12 | $64.75 | $64.84 | $54.64 | 12,573 |
| 2016-08-11 | $65.13 | $65.63 | $63.00 | $64.80 | $54.60 | 20,914 |
| 2016-08-10 | $65.10 | $65.50 | $64.46 | $64.69 | $54.51 | 25,662 |
| 2016-08-09 | $64.42 | $65.42 | $64.22 | $64.81 | $54.61 | 23,675 |
| 2016-08-08 | $64.21 | $65.04 | $63.59 | $64.21 | $54.11 | 13,280 |
| 2016-08-05 | $63.22 | $64.74 | $62.89 | $64.34 | $54.22 | 22,780 |
| 2016-08-04 | $63.31 | $63.99 | $62.71 | $63.04 | $53.12 | 11,923 |
| 2016-08-03 | $63.91 | $63.91 | $62.58 | $63.00 | $53.09 | 39,998 |
| 2016-08-02 | $63.75 | $64.30 | $63.38 | $63.79 | $53.75 | 33,323 |
| 2016-08-01 | $64.64 | $64.71 | $64.17 | $64.26 | $54.15 | 12,552 |
| 2016-07-29 | $64.60 | $64.72 | $63.59 | $64.60 | $54.44 | 25,654 |
| 2016-07-28 | $64.60 | $64.78 | $64.38 | $64.56 | $54.40 | 18,844 |
| 2016-07-27 | $64.60 | $65.30 | $64.30 | $64.69 | $54.51 | 26,357 |
| 2016-07-26 | $65.00 | $65.00 | $63.97 | $64.60 | $54.44 | 49,486 |
| 2016-07-25 | $65.50 | $65.66 | $64.98 | $65.07 | $54.83 | 24,295 |
| 2016-07-22 | $66.16 | $66.38 | $64.17 | $65.97 | $55.59 | 27,098 |
| 2016-07-21 | $66.48 | $66.48 | $64.72 | $65.93 | $55.56 | 31,025 |
| 2016-07-20 | $67.12 | $67.95 | $65.24 | $66.46 | $56.00 | 15,875 |
| 2016-07-19 | $66.72 | $67.05 | $66.37 | $66.68 | $56.19 | 13,552 |
| 2016-07-18 | $65.50 | $66.60 | $65.50 | $66.48 | $56.02 | 12,954 |
| 2016-07-15 | $66.31 | $66.65 | $65.67 | $66.21 | $55.79 | 22,536 |
| 2016-07-14 | $66.64 | $67.10 | $65.78 | $65.94 | $55.56 | 23,241 |
| 2016-07-13 | $66.30 | $66.48 | $65.68 | $66.06 | $55.67 | 26,853 |
| 2016-07-12 | $65.92 | $67.60 | $65.77 | $66.48 | $56.02 | 40,801 |
| 2016-07-11 | $65.12 | $66.42 | $63.98 | $66.07 | $55.67 | 47,295 |
| 2016-07-08 | $64.65 | $65.55 | $64.65 | $65.20 | $54.94 | 38,594 |
| 2016-07-07 | $64.45 | $64.84 | $63.35 | $64.29 | $54.17 | 16,575 |
| 2016-07-06 | $64.02 | $64.95 | $63.92 | $64.06 | $53.98 | 18,901 |
| 2016-07-05 | $63.87 | $64.25 | $63.31 | $64.03 | $53.95 | 16,698 |
| 2016-07-01 | $64.69 | $64.69 | $63.44 | $63.87 | $53.82 | 24,090 |
| 2016-06-30 | $62.91 | $64.75 | $62.11 | $64.74 | $54.55 | 58,682 |
| 2016-06-29 | $63.21 | $63.74 | $62.50 | $63.16 | $53.22 | 51,979 |
| 2016-06-28 | $63.64 | $64.00 | $62.87 | $63.07 | $53.15 | 27,581 |
| 2016-06-27 | $63.52 | $64.95 | $62.55 | $63.52 | $53.15 | 51,626 |
| 2016-06-24 | $63.22 | $64.12 | $63.01 | $63.89 | $53.46 | 141,798 |
| 2016-06-23 | $65.36 | $65.95 | $64.38 | $65.03 | $54.41 | 30,522 |
| 2016-06-22 | $64.75 | $65.39 | $64.29 | $64.71 | $54.14 | 55,903 |
| 2016-06-21 | $64.45 | $64.69 | $64.02 | $64.63 | $54.07 | 19,795 |
| 2016-06-20 | $63.61 | $64.82 | $63.61 | $64.29 | $53.79 | 37,113 |
| 2016-06-17 | $64.22 | $64.50 | $62.90 | $62.95 | $52.67 | 74,633 |
| 2016-06-16 | $63.88 | $64.44 | $63.22 | $64.07 | $53.61 | 20,478 |
| 2016-06-15 | $64.62 | $64.62 | $63.34 | $63.81 | $53.39 | 23,431 |
| 2016-06-14 | $64.16 | $64.69 | $63.19 | $64.15 | $53.67 | 24,314 |
| 2016-06-13 | $63.02 | $64.95 | $63.02 | $64.07 | $53.61 | 54,626 |
| 2016-06-10 | $63.35 | $63.35 | $62.52 | $63.02 | $52.73 | 22,848 |
| 2016-06-09 | $63.77 | $64.19 | $62.40 | $63.60 | $53.21 | 23,120 |
| 2016-06-08 | $63.33 | $64.38 | $63.25 | $63.77 | $53.36 | 23,820 |
| 2016-06-07 | $62.79 | $63.47 | $62.69 | $63.43 | $53.07 | 26,670 |
| 2016-06-06 | $62.70 | $63.33 | $62.25 | $63.11 | $52.80 | 26,605 |
| 2016-06-03 | $62.74 | $62.91 | $62.04 | $62.74 | $52.49 | 22,616 |
| 2016-06-02 | $62.63 | $63.11 | $60.92 | $62.78 | $52.53 | 20,719 |
| 2016-06-01 | $61.44 | $62.79 | $60.81 | $62.49 | $52.28 | 33,654 |
| 2016-05-31 | $61.21 | $62.10 | $60.85 | $61.93 | $51.82 | 50,381 |
| 2016-05-27 | $61.88 | $62.37 | $61.72 | $61.90 | $51.79 | 30,324 |
| 2016-05-26 | $62.30 | $62.70 | $61.82 | $61.94 | $51.82 | 20,009 |
| 2016-05-25 | $63.26 | $63.26 | $62.49 | $62.81 | $52.55 | 10,960 |
| 2016-05-24 | $62.42 | $63.45 | $62.35 | $63.28 | $52.95 | 51,550 |
| 2016-05-23 | $62.29 | $62.70 | $61.58 | $61.93 | $51.82 | 18,503 |
| 2016-05-20 | $62.40 | $62.78 | $61.53 | $62.62 | $52.39 | 37,712 |
| 2016-05-19 | $62.68 | $63.70 | $61.63 | $62.11 | $51.97 | 22,045 |
| 2016-05-18 | $61.25 | $63.25 | $61.25 | $62.81 | $52.55 | 38,370 |
| 2016-05-17 | $63.38 | $63.38 | $62.22 | $62.85 | $52.59 | 69,419 |
| 2016-05-16 | $63.29 | $64.21 | $62.50 | $63.46 | $53.10 | 33,008 |
| 2016-05-13 | $63.20 | $63.77 | $62.90 | $63.10 | $52.79 | 59,452 |
| 2016-05-12 | $64.30 | $64.34 | $62.87 | $63.43 | $53.07 | 42,154 |
| 2016-05-11 | $64.62 | $65.50 | $64.11 | $64.32 | $53.82 | 23,160 |
| 2016-05-10 | $64.61 | $65.40 | $64.07 | $64.99 | $54.38 | 44,657 |
| 2016-05-09 | $64.57 | $65.00 | $64.27 | $64.74 | $54.17 | 30,542 |
| 2016-05-06 | $64.40 | $64.78 | $62.84 | $64.59 | $54.04 | 33,069 |
| 2016-05-05 | $64.51 | $64.91 | $63.88 | $64.16 | $53.68 | 20,937 |
| 2016-05-04 | $64.75 | $65.20 | $63.59 | $64.56 | $54.02 | 41,640 |
| 2016-05-03 | $64.94 | $65.94 | $63.77 | $64.22 | $53.73 | 45,281 |
| 2016-05-02 | $64.41 | $65.30 | $63.91 | $64.95 | $54.34 | 56,311 |
| 2016-04-29 | $64.75 | $65.64 | $63.37 | $64.45 | $53.92 | 49,485 |
| 2016-04-28 | $64.40 | $65.31 | $64.31 | $64.53 | $53.99 | 26,767 |
| 2016-04-27 | $64.58 | $65.40 | $63.77 | $64.61 | $54.06 | 56,439 |
| 2016-04-26 | $64.14 | $64.85 | $63.91 | $64.56 | $54.02 | 14,381 |
| 2016-04-25 | $63.95 | $66.21 | $63.50 | $64.01 | $53.56 | 22,782 |
| 2016-04-22 | $64.70 | $65.01 | $63.65 | $63.96 | $53.51 | 22,707 |
| 2016-04-21 | $63.96 | $64.94 | $63.39 | $64.28 | $53.78 | 33,758 |
| 2016-04-20 | $64.09 | $64.29 | $62.89 | $63.87 | $53.44 | 17,003 |
| 2016-04-19 | $64.13 | $64.28 | $63.79 | $64.15 | $53.67 | 38,704 |
| 2016-04-18 | $63.45 | $65.10 | $63.18 | $64.10 | $53.63 | 52,782 |
| 2016-04-15 | $62.95 | $63.93 | $62.95 | $63.39 | $53.04 | 17,798 |
| 2016-04-14 | $63.15 | $63.63 | $62.91 | $63.16 | $52.84 | 19,383 |
| 2016-04-13 | $63.17 | $63.21 | $62.49 | $63.21 | $52.89 | 40,121 |
| 2016-04-12 | $62.25 | $63.21 | $62.00 | $63.15 | $52.84 | 34,685 |
| 2016-04-11 | $62.70 | $63.22 | $62.27 | $62.54 | $52.33 | 57,317 |
| 2016-04-08 | $62.27 | $62.70 | $62.03 | $62.65 | $52.42 | 46,828 |
| 2016-04-07 | $62.21 | $62.63 | $61.58 | $62.17 | $52.02 | 91,372 |
| 2016-04-06 | $61.70 | $62.59 | $61.61 | $62.48 | $52.28 | 54,047 |
| 2016-04-05 | $62.00 | $62.57 | $61.42 | $61.79 | $51.70 | 51,158 |
| 2016-04-04 | $62.50 | $62.50 | $61.47 | $62.14 | $51.99 | 34,174 |
| 2016-04-01 | $61.76 | $62.64 | $61.55 | $62.64 | $52.41 | 75,194 |
| 2016-03-31 | $61.57 | $62.30 | $60.70 | $62.30 | $52.13 | 80,862 |
| 2016-03-30 | $61.82 | $61.93 | $60.75 | $61.77 | $51.68 | 38,506 |
| 2016-03-29 | $61.10 | $61.79 | $60.59 | $61.79 | $51.70 | 73,128 |
| 2016-03-28 | $60.06 | $61.47 | $60.00 | $61.25 | $50.92 | 54,331 |
| 2016-03-24 | $59.57 | $60.36 | $59.12 | $60.05 | $49.92 | 66,889 |
| 2016-03-23 | $59.42 | $60.32 | $59.42 | $59.77 | $49.69 | 54,678 |
| 2016-03-22 | $60.28 | $60.28 | $59.21 | $60.15 | $50.00 | 83,113 |
| 2016-03-21 | $61.83 | $61.83 | $60.17 | $60.67 | $50.43 | 78,130 |
| 2016-03-18 | $61.86 | $62.50 | $60.00 | $61.40 | $51.04 | 429,744 |
| 2016-03-17 | $66.55 | $66.80 | $65.47 | $65.93 | $54.81 | 28,629 |
| 2016-03-16 | $65.59 | $66.77 | $65.59 | $66.57 | $55.34 | 34,145 |
| 2016-03-15 | $65.56 | $67.50 | $65.36 | $66.01 | $54.87 | 35,145 |
| 2016-03-14 | $65.47 | $66.46 | $64.34 | $65.46 | $54.42 | 43,127 |
| 2016-03-11 | $63.90 | $65.74 | $63.42 | $65.41 | $54.38 | 54,940 |
| 2016-03-10 | $64.12 | $64.23 | $62.67 | $63.36 | $52.67 | 15,708 |
| 2016-03-09 | $63.75 | $64.25 | $62.81 | $64.12 | $53.30 | 15,354 |
| 2016-03-08 | $64.21 | $64.86 | $63.26 | $63.37 | $52.68 | 19,748 |
| 2016-03-07 | $64.48 | $64.68 | $64.11 | $64.61 | $53.71 | 14,705 |
| 2016-03-04 | $64.27 | $65.85 | $63.74 | $64.69 | $53.78 | 14,985 |
| 2016-03-03 | $64.61 | $66.00 | $64.17 | $64.50 | $53.62 | 21,484 |
| 2016-03-02 | $64.00 | $65.28 | $63.21 | $65.00 | $54.03 | 22,284 |
| 2016-03-01 | $64.42 | $65.50 | $62.99 | $64.08 | $53.27 | 20,833 |
| 2016-02-29 | $64.94 | $66.00 | $63.92 | $64.13 | $53.31 | 24,110 |
| 2016-02-26 | $64.04 | $66.00 | $62.44 | $64.95 | $53.99 | 17,577 |
| 2016-02-25 | $63.36 | $65.60 | $63.36 | $64.14 | $53.32 | 23,945 |
| 2016-02-24 | $61.65 | $63.60 | $61.65 | $63.54 | $52.82 | 18,904 |
| 2016-02-23 | $61.95 | $64.11 | $61.65 | $61.80 | $51.37 | 16,610 |
| 2016-02-22 | $61.66 | $62.79 | $61.39 | $61.56 | $51.17 | 32,378 |
| 2016-02-19 | $62.45 | $63.69 | $60.67 | $61.85 | $51.42 | 17,638 |
| 2016-02-18 | $61.28 | $62.60 | $60.20 | $62.59 | $52.03 | 15,542 |
| 2016-02-17 | $61.02 | $61.95 | $60.29 | $61.72 | $51.31 | 20,952 |
| 2016-02-16 | $61.15 | $61.76 | $59.99 | $61.47 | $51.10 | 38,566 |
| 2016-02-12 | $60.33 | $61.45 | $60.33 | $61.29 | $50.95 | 23,484 |
| 2016-02-11 | $60.98 | $60.98 | $58.88 | $60.18 | $50.03 | 17,521 |
| 2016-02-10 | $61.09 | $61.50 | $60.35 | $60.90 | $50.63 | 9,185 |
| 2016-02-09 | $60.86 | $61.52 | $60.04 | $60.45 | $50.25 | 11,744 |
| 2016-02-08 | $61.05 | $61.58 | $60.01 | $61.01 | $50.72 | 29,086 |
| 2016-02-05 | $62.90 | $62.90 | $60.50 | $60.50 | $50.29 | 30,436 |
| 2016-02-04 | $63.46 | $64.70 | $62.50 | $63.17 | $52.51 | 22,609 |
| 2016-02-03 | $64.53 | $65.20 | $62.83 | $63.33 | $52.65 | 47,090 |
| 2016-02-02 | $62.98 | $64.52 | $61.52 | $64.25 | $53.41 | 12,041 |
| 2016-02-01 | $62.55 | $64.75 | $61.95 | $63.80 | $53.04 | 40,744 |
| 2016-01-29 | $61.42 | $63.29 | $61.42 | $63.15 | $52.50 | 37,686 |
| 2016-01-28 | $61.38 | $62.66 | $60.85 | $61.50 | $51.12 | 46,187 |
| 2016-01-27 | $60.90 | $62.53 | $60.30 | $61.01 | $50.72 | 47,284 |
| 2016-01-26 | $60.94 | $61.80 | $60.30 | $61.28 | $50.94 | 27,554 |
| 2016-01-25 | $60.97 | $61.96 | $60.10 | $60.22 | $50.06 | 9,140 |
| 2016-01-22 | $60.71 | $62.31 | $59.49 | $61.25 | $50.92 | 21,657 |
| 2016-01-21 | $61.04 | $62.22 | $60.10 | $60.69 | $50.45 | 16,027 |
| 2016-01-20 | $59.60 | $61.21 | $57.16 | $60.91 | $50.63 | 28,837 |
| 2016-01-19 | $60.26 | $60.86 | $59.20 | $60.20 | $50.04 | 14,672 |
| 2016-01-15 | $59.10 | $60.70 | $58.87 | $59.59 | $49.54 | 30,841 |
| 2016-01-14 | $60.50 | $61.10 | $59.35 | $60.50 | $50.29 | 22,457 |
| 2016-01-13 | $61.22 | $61.27 | $60.03 | $60.61 | $50.39 | 15,557 |
| 2016-01-12 | $61.76 | $61.98 | $60.23 | $61.10 | $50.79 | 34,990 |
| 2016-01-11 | $60.85 | $61.99 | $60.85 | $61.46 | $51.09 | 13,029 |
| 2016-01-08 | $61.28 | $62.10 | $60.58 | $60.58 | $50.36 | 12,529 |
| 2016-01-07 | $61.17 | $61.63 | $60.20 | $61.02 | $50.73 | 34,980 |
| 2016-01-06 | $61.63 | $62.12 | $60.94 | $61.51 | $51.13 | 15,642 |
| 2016-01-05 | $61.59 | $62.47 | $61.26 | $61.92 | $51.47 | 16,893 |
| 2016-01-04 | $61.95 | $62.47 | $60.32 | $61.59 | $51.20 | 37,588 |
| 2015-12-31 | $62.40 | $63.04 | $61.50 | $61.70 | $51.29 | 20,437 |
| 2015-12-30 | $63.08 | $63.20 | $62.43 | $62.43 | $51.90 | 22,290 |
| 2015-12-29 | $61.37 | $63.70 | $61.37 | $63.13 | $52.48 | 18,474 |
| 2015-12-28 | $63.50 | $64.10 | $63.09 | $63.16 | $52.17 | 15,898 |
| 2015-12-24 | $63.60 | $64.00 | $63.60 | $63.92 | $52.80 | 2,848 |
| 2015-12-23 | $63.59 | $63.92 | $63.20 | $63.75 | $52.66 | 15,948 |
| 2015-12-22 | $63.46 | $63.72 | $62.45 | $63.59 | $52.53 | 19,275 |
| 2015-12-21 | $63.65 | $63.85 | $62.98 | $63.50 | $52.46 | 18,198 |
| 2015-12-18 | $63.35 | $64.00 | $62.05 | $63.15 | $52.17 | 99,279 |
| 2015-12-17 | $64.92 | $65.98 | $63.96 | $63.96 | $52.84 | 21,852 |
| 2015-12-16 | $65.48 | $65.48 | $64.45 | $64.61 | $53.37 | 24,006 |
| 2015-12-15 | $64.36 | $65.30 | $64.21 | $64.52 | $53.30 | 37,013 |
| 2015-12-14 | $65.48 | $65.48 | $63.88 | $64.17 | $53.01 | 24,931 |
| 2015-12-11 | $64.04 | $64.98 | $64.04 | $64.37 | $53.17 | 39,075 |
| 2015-12-10 | $64.80 | $65.00 | $64.45 | $64.76 | $53.50 | 18,527 |
| 2015-12-09 | $65.11 | $65.38 | $64.72 | $64.72 | $53.46 | 15,205 |
| 2015-12-08 | $65.14 | $65.75 | $64.90 | $65.10 | $53.78 | 12,199 |
| 2015-12-07 | $65.00 | $66.17 | $65.00 | $65.14 | $53.81 | 19,152 |
| 2015-12-04 | $66.08 | $66.88 | $65.00 | $65.16 | $53.83 | 34,498 |
| 2015-12-03 | $67.23 | $67.65 | $65.76 | $65.76 | $54.32 | 17,975 |
| 2015-12-02 | $68.35 | $69.30 | $67.27 | $67.31 | $55.60 | 24,793 |
| 2015-12-01 | $69.32 | $69.32 | $68.41 | $68.66 | $56.72 | 12,888 |
| 2015-11-30 | $66.89 | $69.40 | $66.07 | $69.10 | $57.08 | 92,182 |
| 2015-11-27 | $66.95 | $67.01 | $65.76 | $67.01 | $55.35 | 6,869 |
| 2015-11-25 | $66.98 | $66.98 | $66.12 | $66.74 | $55.13 | 18,993 |
| 2015-11-24 | $65.25 | $66.80 | $65.21 | $66.60 | $55.02 | 16,774 |
| 2015-11-23 | $65.00 | $65.11 | $64.58 | $65.08 | $53.76 | 6,998 |
| 2015-11-20 | $64.95 | $65.46 | $64.78 | $65.07 | $53.75 | 30,716 |
| 2015-11-19 | $65.76 | $65.76 | $64.48 | $64.59 | $53.36 | 14,200 |
| 2015-11-18 | $64.51 | $65.58 | $64.51 | $65.58 | $54.17 | 21,948 |
| 2015-11-17 | $64.95 | $66.01 | $64.75 | $64.97 | $53.67 | 26,036 |
| 2015-11-16 | $64.91 | $65.59 | $64.61 | $64.95 | $53.65 | 15,255 |
| 2015-11-13 | $65.08 | $65.88 | $64.97 | $65.03 | $53.72 | 23,624 |
| 2015-11-12 | $65.26 | $66.19 | $64.93 | $65.30 | $53.94 | 26,341 |
| 2015-11-11 | $66.44 | $66.48 | $65.37 | $65.37 | $54.00 | 16,517 |
| 2015-11-10 | $67.01 | $67.01 | $65.83 | $65.98 | $54.50 | 14,448 |
| 2015-11-09 | $66.90 | $66.99 | $66.20 | $66.22 | $54.70 | 6,967 |
| 2015-11-06 | $66.75 | $67.33 | $66.25 | $67.00 | $55.35 | 19,267 |
| 2015-11-05 | $66.95 | $67.68 | $66.69 | $67.00 | $55.35 | 16,161 |
| 2015-11-04 | $65.45 | $67.22 | $64.59 | $66.65 | $55.06 | 54,974 |
| 2015-11-03 | $65.66 | $65.80 | $65.16 | $65.65 | $54.23 | 11,557 |
| 2015-11-02 | $65.29 | $65.91 | $65.03 | $65.73 | $54.30 | 21,211 |
| 2015-10-30 | $65.30 | $65.39 | $65.23 | $65.28 | $53.93 | 13,571 |
| 2015-10-29 | $65.40 | $65.41 | $65.23 | $65.26 | $53.91 | 25,224 |
| 2015-10-28 | $65.29 | $65.41 | $65.01 | $65.40 | $54.02 | 43,500 |
| 2015-10-27 | $64.72 | $65.68 | $64.72 | $64.92 | $53.63 | 18,946 |
| 2015-10-26 | $65.20 | $65.34 | $65.04 | $65.21 | $53.87 | 9,393 |
| 2015-10-23 | $65.04 | $65.33 | $64.69 | $65.33 | $53.97 | 16,085 |
| 2015-10-22 | $64.31 | $64.72 | $64.05 | $64.64 | $53.40 | 19,455 |
| 2015-10-21 | $64.88 | $64.90 | $64.12 | $64.12 | $52.97 | 8,405 |
| 2015-10-20 | $64.67 | $65.04 | $64.53 | $64.85 | $53.57 | 8,050 |
| 2015-10-19 | $64.57 | $65.16 | $64.45 | $64.81 | $53.54 | 12,326 |
| 2015-10-16 | $65.07 | $65.51 | $64.56 | $64.57 | $53.34 | 24,060 |
| 2015-10-15 | $64.11 | $64.99 | $63.72 | $64.99 | $53.69 | 25,113 |
| 2015-10-14 | $64.26 | $64.35 | $63.70 | $63.89 | $52.78 | 11,667 |
| 2015-10-13 | $64.77 | $65.34 | $64.32 | $64.32 | $53.13 | 17,873 |
| 2015-10-12 | $63.62 | $65.16 | $63.48 | $65.16 | $53.83 | 15,329 |
| 2015-10-09 | $64.00 | $64.13 | $63.65 | $63.92 | $52.80 | 5,920 |
| 2015-10-08 | $63.64 | $63.88 | $62.92 | $63.55 | $52.50 | 18,851 |
| 2015-10-07 | $62.32 | $63.65 | $62.14 | $63.43 | $52.40 | 20,083 |
| 2015-10-06 | $63.55 | $64.33 | $62.22 | $62.24 | $51.41 | 16,085 |
| 2015-10-05 | $62.00 | $63.90 | $62.00 | $63.83 | $52.73 | 34,778 |
| 2015-10-02 | $60.22 | $60.44 | $59.68 | $60.44 | $49.93 | 34,175 |
| 2015-10-01 | $60.85 | $61.41 | $60.02 | $60.75 | $50.18 | 13,305 |
| 2015-09-30 | $60.30 | $61.68 | $60.30 | $60.89 | $50.30 | 18,785 |
| 2015-09-29 | $60.28 | $60.61 | $59.99 | $60.24 | $49.76 | 15,720 |
| 2015-09-28 | $61.71 | $61.98 | $60.38 | $60.38 | $49.88 | 29,636 |
| 2015-09-25 | $63.15 | $63.15 | $62.10 | $62.10 | $50.96 | 12,514 |
| 2015-09-24 | $62.84 | $63.42 | $62.69 | $62.82 | $51.55 | 8,553 |
| 2015-09-23 | $62.33 | $63.50 | $62.33 | $62.76 | $51.50 | 11,252 |
| 2015-09-22 | $62.32 | $62.63 | $61.49 | $62.23 | $51.07 | 15,848 |
| 2015-09-21 | $62.20 | $63.20 | $62.20 | $62.51 | $51.30 | 14,617 |
| 2015-09-18 | $62.89 | $64.28 | $61.50 | $61.50 | $50.47 | 78,671 |
| 2015-09-17 | $64.16 | $64.60 | $62.53 | $63.60 | $52.19 | 21,565 |
| 2015-09-16 | $64.11 | $64.91 | $63.61 | $63.96 | $52.49 | 22,178 |
| 2015-09-15 | $62.85 | $64.45 | $62.30 | $63.93 | $52.46 | 15,619 |
| 2015-09-14 | $62.50 | $62.98 | $62.09 | $62.77 | $51.51 | 14,272 |
| 2015-09-11 | $61.61 | $62.43 | $61.23 | $62.43 | $51.23 | 15,124 |
| 2015-09-10 | $61.20 | $62.34 | $59.52 | $62.08 | $50.62 | 10,193 |
| 2015-09-09 | $62.00 | $62.28 | $60.55 | $61.07 | $49.80 | 25,503 |
| 2015-09-08 | $60.70 | $61.98 | $60.36 | $61.61 | $50.24 | 17,677 |
National Healthcare Corp (NHC) News Headlines
Recent National Healthcare Corp (NHC) News
Similar Companies to National Healthcare Corp (NHC) in the Medical Care Facilities Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| HCA Healthcare Inc | HCA | Medical Care Facilities | Healthcare | 269,000 |
| Fresenius Medical Care AG & Co. KGaA | FMS | Medical Care Facilities | Healthcare | 150,000 |
| Brookdale Senior Living Inc | BKD | Medical Care Facilities | Healthcare | 87,000 |
| DaVita Inc | DVA | Medical Care Facilities | Healthcare | 72,000 |
| Select Medical Holdings Corporation | SEM | Medical Care Facilities | Healthcare | 45,000 |
| Healthcare Services Group Inc | HCSG | Medical Care Facilities | Healthcare | 44,200 |
| Encompass Health Corp | EHC | Medical Care Facilities | Healthcare | 44,000 |
| Universal Health Services Inc - Class B | UHS | Medical Care Facilities | Healthcare | 41,000 |
| Aveanna Healthcare Holdings Inc | AVAH | Medical Care Facilities | Healthcare | 35,000 |
| Five Star Senior Living Inc | FVE | Medical Care Facilities | Healthcare | 26,000 |