National Health Investors Inc (NHI) Exchange: NYSE
Data as of April 26, 2024
$62.89 ($0.28) 0.45%
National Health Investors Inc - Daily Information
Click for more stock information on National Health Investors Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $62.90 |
| Previous Close | $62.89 |
| High | $63.37 |
| Low | $62.83 |
| Adjusted Open | $62.90 |
| Previous Adjusted Close | $62.89 |
| Adjusted High | $63.37 |
| Adjusted Low | $62.83 |
About National Health Investors Inc (NHI)
Incorporated in 1991, National Health Investors, Inc. is a real estate investment trust specializing in sale-leaseback, joint-venture, mortgage and mezzanine financing of need-driven and discretionary senior housing and medical investments. NHI’s portfolio consists of independent, assisted and memory care communities, entrance-fee retirement communities, skilled nursing facilities, medical office buildings and specialty hospitals.
Invest in National Health Investors Inc (NHI)
Historical Stock Data for National Health Investors Inc (NHI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $62.90 | $63.37 | $62.83 | $62.89 | $62.89 | 87,424 |
| 2024-04-25 | $62.40 | $62.83 | $61.96 | $62.61 | $62.61 | 115,759 |
| 2024-04-24 | $62.36 | $62.94 | $61.65 | $62.85 | $62.85 | 128,773 |
| 2024-04-23 | $62.64 | $63.19 | $62.41 | $62.74 | $62.74 | 136,279 |
| 2024-04-22 | $61.50 | $62.53 | $61.20 | $62.32 | $62.32 | 165,525 |
| 2024-04-19 | $60.45 | $61.69 | $60.45 | $61.52 | $61.52 | 213,434 |
| 2024-04-18 | $59.99 | $60.62 | $59.58 | $60.44 | $60.44 | 167,921 |
| 2024-04-17 | $59.08 | $60.10 | $58.71 | $59.55 | $59.55 | 226,095 |
| 2024-04-16 | $58.58 | $58.93 | $58.00 | $58.81 | $58.81 | 116,171 |
| 2024-04-15 | $58.62 | $59.09 | $57.95 | $59.05 | $59.05 | 125,995 |
| 2024-04-12 | $58.65 | $58.94 | $58.15 | $58.42 | $58.42 | 88,578 |
| 2024-04-11 | $58.77 | $59.07 | $58.39 | $58.90 | $58.90 | 124,879 |
| 2024-04-10 | $59.87 | $60.22 | $57.80 | $58.35 | $58.35 | 174,811 |
| 2024-04-09 | $61.06 | $61.29 | $60.60 | $60.99 | $60.99 | 188,224 |
| 2024-04-08 | $60.35 | $61.26 | $60.03 | $61.01 | $61.01 | 117,800 |
| 2024-04-05 | $59.34 | $60.22 | $59.29 | $60.14 | $60.14 | 158,175 |
| 2024-04-04 | $60.56 | $60.76 | $59.14 | $59.31 | $59.31 | 145,096 |
| 2024-04-03 | $60.23 | $60.69 | $59.56 | $59.89 | $59.89 | 403,263 |
| 2024-04-02 | $61.08 | $61.45 | $60.16 | $60.33 | $60.33 | 119,857 |
| 2024-04-01 | $62.87 | $62.87 | $61.60 | $61.75 | $61.75 | 102,825 |
| 2024-03-28 | $62.00 | $62.93 | $61.98 | $62.83 | $62.83 | 199,585 |
| 2024-03-27 | $61.25 | $61.99 | $61.02 | $61.82 | $61.82 | 134,546 |
| 2024-03-26 | $61.81 | $62.14 | $61.46 | $61.57 | $60.69 | 154,777 |
| 2024-03-25 | $61.55 | $62.03 | $61.51 | $61.62 | $60.74 | 80,813 |
| 2024-03-22 | $62.30 | $62.30 | $61.23 | $61.30 | $60.42 | 99,365 |
| 2024-03-21 | $61.32 | $62.12 | $61.12 | $62.05 | $61.16 | 133,955 |
| 2024-03-20 | $60.93 | $61.30 | $60.29 | $61.01 | $60.13 | 139,439 |
| 2024-03-19 | $60.72 | $61.46 | $60.42 | $61.33 | $61.33 | 145,961 |
| 2024-03-18 | $60.06 | $60.93 | $59.69 | $60.59 | $60.59 | 153,888 |
| 2024-03-15 | $58.82 | $60.18 | $58.82 | $60.10 | $60.10 | 373,363 |
| 2024-03-14 | $59.42 | $59.91 | $58.94 | $59.45 | $59.45 | 168,921 |
| 2024-03-13 | $59.29 | $60.40 | $59.29 | $59.90 | $59.90 | 292,039 |
| 2024-03-12 | $59.87 | $59.87 | $59.10 | $59.56 | $59.56 | 194,612 |
| 2024-03-11 | $58.74 | $59.26 | $58.35 | $59.00 | $59.00 | 106,250 |
| 2024-03-08 | $58.70 | $58.99 | $58.47 | $58.65 | $58.65 | 122,864 |
| 2024-03-07 | $58.70 | $58.70 | $57.88 | $58.33 | $58.33 | 153,883 |
| 2024-03-06 | $58.09 | $58.70 | $57.76 | $58.26 | $58.26 | 128,479 |
| 2024-03-05 | $58.34 | $58.66 | $57.56 | $57.80 | $57.80 | 134,590 |
| 2024-03-04 | $57.50 | $58.72 | $57.50 | $58.62 | $58.62 | 126,013 |
| 2024-03-01 | $57.29 | $58.07 | $56.70 | $57.70 | $57.70 | 303,422 |
| 2024-02-29 | $59.20 | $59.49 | $57.37 | $57.47 | $57.47 | 582,883 |
| 2024-02-28 | $58.71 | $59.82 | $58.42 | $58.48 | $58.48 | 287,032 |
| 2024-02-27 | $58.55 | $59.18 | $58.18 | $58.85 | $58.85 | 285,914 |
| 2024-02-26 | $59.36 | $59.68 | $58.06 | $58.15 | $58.15 | 242,137 |
| 2024-02-23 | $57.80 | $58.07 | $57.16 | $57.76 | $57.76 | 177,251 |
| 2024-02-22 | $56.49 | $57.61 | $55.99 | $57.59 | $57.59 | 258,249 |
| 2024-02-21 | $53.50 | $57.00 | $51.96 | $56.76 | $56.76 | 435,649 |
| 2024-02-20 | $52.53 | $53.81 | $52.10 | $53.24 | $53.24 | 223,948 |
| 2024-02-16 | $53.04 | $53.56 | $52.68 | $53.26 | $53.26 | 216,103 |
| 2024-02-15 | $53.01 | $53.70 | $53.01 | $53.64 | $53.64 | 118,345 |
| 2024-02-14 | $52.88 | $53.48 | $52.52 | $52.80 | $52.80 | 168,549 |
| 2024-02-13 | $52.33 | $52.99 | $51.91 | $52.41 | $52.41 | 202,355 |
| 2024-02-12 | $53.39 | $54.11 | $53.37 | $53.70 | $53.70 | 137,291 |
| 2024-02-09 | $52.68 | $53.51 | $52.39 | $53.33 | $53.33 | 149,537 |
| 2024-02-08 | $51.70 | $52.81 | $51.70 | $52.76 | $52.76 | 111,705 |
| 2024-02-07 | $51.91 | $52.15 | $51.59 | $51.62 | $51.62 | 116,806 |
| 2024-02-06 | $52.00 | $52.74 | $51.90 | $51.91 | $51.91 | 120,293 |
| 2024-02-05 | $52.38 | $52.84 | $51.96 | $52.15 | $52.15 | 206,696 |
| 2024-02-02 | $52.67 | $53.29 | $51.75 | $53.11 | $53.11 | 193,356 |
| 2024-02-01 | $53.06 | $53.61 | $52.85 | $53.58 | $53.58 | 149,678 |
| 2024-01-31 | $54.96 | $55.00 | $53.13 | $53.18 | $53.18 | 255,326 |
| 2024-01-30 | $54.60 | $54.72 | $53.69 | $54.71 | $54.71 | 188,639 |
| 2024-01-29 | $54.57 | $54.98 | $54.13 | $54.19 | $54.19 | 224,887 |
| 2024-01-26 | $54.35 | $55.00 | $54.16 | $54.57 | $54.57 | 124,076 |
| 2024-01-25 | $54.69 | $54.70 | $53.86 | $54.03 | $54.03 | 124,312 |
| 2024-01-24 | $55.81 | $55.81 | $53.95 | $53.96 | $53.96 | 107,569 |
| 2024-01-23 | $56.21 | $56.21 | $54.89 | $55.20 | $55.20 | 141,315 |
| 2024-01-22 | $55.17 | $55.94 | $54.68 | $55.72 | $55.72 | 180,764 |
| 2024-01-19 | $54.46 | $55.11 | $53.98 | $55.00 | $55.00 | 188,358 |
| 2024-01-18 | $54.80 | $54.80 | $53.97 | $54.16 | $54.16 | 130,854 |
| 2024-01-17 | $55.19 | $55.85 | $54.22 | $54.82 | $54.82 | 92,230 |
| 2024-01-16 | $56.33 | $56.54 | $55.81 | $55.81 | $55.81 | 112,254 |
| 2024-01-12 | $56.15 | $56.68 | $55.97 | $56.59 | $56.59 | 80,779 |
| 2024-01-11 | $54.65 | $55.69 | $54.50 | $55.43 | $55.43 | 115,436 |
| 2024-01-10 | $53.93 | $54.86 | $53.66 | $54.86 | $54.86 | 123,067 |
| 2024-01-09 | $53.18 | $53.92 | $52.99 | $53.86 | $53.86 | 135,799 |
| 2024-01-08 | $53.06 | $53.80 | $53.06 | $53.74 | $53.74 | 102,990 |
| 2024-01-05 | $53.36 | $53.98 | $52.96 | $53.06 | $53.06 | 130,717 |
| 2024-01-04 | $54.76 | $54.82 | $53.80 | $53.86 | $53.86 | 121,165 |
| 2024-01-03 | $55.57 | $55.57 | $54.23 | $54.40 | $54.40 | 211,145 |
| 2024-01-02 | $55.65 | $56.39 | $55.40 | $55.67 | $55.67 | 102,366 |
| 2023-12-29 | $56.50 | $56.73 | $55.76 | $55.85 | $55.85 | 168,012 |
| 2023-12-28 | $56.59 | $56.88 | $55.92 | $56.70 | $56.70 | 134,821 |
| 2023-12-27 | $57.14 | $57.51 | $57.09 | $57.44 | $56.54 | 121,788 |
| 2023-12-26 | $56.86 | $57.28 | $56.84 | $56.94 | $56.94 | 74,915 |
| 2023-12-22 | $57.22 | $57.54 | $56.74 | $56.86 | $56.86 | 104,994 |
| 2023-12-21 | $57.44 | $57.81 | $56.70 | $56.92 | $56.92 | 137,778 |
| 2023-12-20 | $57.20 | $58.34 | $56.92 | $56.94 | $56.94 | 250,975 |
| 2023-12-19 | $56.54 | $57.54 | $56.24 | $57.31 | $57.31 | 272,098 |
| 2023-12-18 | $56.46 | $56.67 | $55.97 | $56.29 | $56.29 | 186,709 |
| 2023-12-15 | $57.06 | $57.46 | $55.94 | $56.21 | $56.21 | 509,499 |
| 2023-12-14 | $57.55 | $58.40 | $56.80 | $57.25 | $57.25 | 267,164 |
| 2023-12-13 | $55.14 | $57.55 | $54.79 | $56.81 | $56.81 | 320,239 |
| 2023-12-12 | $55.20 | $55.60 | $55.00 | $55.01 | $55.01 | 96,345 |
| 2023-12-11 | $55.02 | $55.74 | $54.86 | $55.25 | $55.25 | 133,985 |
| 2023-12-08 | $55.03 | $55.50 | $54.91 | $55.01 | $55.01 | 102,748 |
| 2023-12-07 | $55.18 | $55.74 | $55.05 | $55.24 | $55.24 | 181,481 |
| 2023-12-06 | $56.10 | $56.70 | $55.23 | $55.27 | $55.27 | 137,562 |
| 2023-12-05 | $55.92 | $56.17 | $55.52 | $55.86 | $55.86 | 103,704 |
| 2023-12-04 | $55.71 | $56.00 | $55.51 | $55.90 | $55.90 | 107,975 |
| 2023-12-01 | $54.37 | $55.97 | $54.37 | $55.82 | $55.82 | 178,719 |
| 2023-11-30 | $54.54 | $54.78 | $53.98 | $54.26 | $54.26 | 223,023 |
| 2023-11-29 | $54.70 | $55.14 | $54.40 | $54.48 | $54.48 | 97,887 |
| 2023-11-28 | $53.85 | $54.71 | $53.70 | $54.46 | $54.46 | 90,585 |
| 2023-11-27 | $54.04 | $54.41 | $53.86 | $54.12 | $54.12 | 117,385 |
| 2023-11-24 | $53.80 | $54.58 | $53.73 | $54.30 | $54.30 | 48,610 |
| 2023-11-22 | $54.12 | $54.14 | $53.49 | $53.78 | $53.78 | 69,745 |
| 2023-11-21 | $53.67 | $53.84 | $53.28 | $53.60 | $53.60 | 75,425 |
| 2023-11-20 | $53.44 | $54.15 | $53.18 | $53.95 | $53.95 | 93,825 |
| 2023-11-17 | $53.56 | $53.97 | $52.85 | $53.67 | $53.67 | 224,765 |
| 2023-11-16 | $53.58 | $53.58 | $52.98 | $53.11 | $53.11 | 127,519 |
| 2023-11-15 | $53.56 | $54.06 | $52.91 | $53.36 | $53.36 | 153,341 |
| 2023-11-14 | $52.30 | $53.86 | $52.30 | $53.73 | $53.73 | 174,841 |
| 2023-11-13 | $50.58 | $51.32 | $50.57 | $51.27 | $51.27 | 70,268 |
| 2023-11-10 | $50.48 | $50.93 | $50.12 | $50.84 | $50.84 | 109,232 |
| 2023-11-09 | $51.63 | $51.63 | $50.22 | $50.29 | $50.29 | 96,371 |
| 2023-11-08 | $50.22 | $51.67 | $49.25 | $51.47 | $51.47 | 216,832 |
| 2023-11-07 | $50.92 | $51.02 | $50.06 | $50.37 | $50.37 | 174,028 |
| 2023-11-06 | $51.15 | $51.34 | $50.75 | $51.22 | $51.22 | 127,156 |
| 2023-11-03 | $52.28 | $52.68 | $51.00 | $51.44 | $51.44 | 177,962 |
| 2023-11-02 | $50.87 | $51.67 | $50.74 | $51.40 | $51.40 | 140,904 |
| 2023-11-01 | $50.17 | $50.43 | $49.74 | $50.23 | $50.23 | 110,113 |
| 2023-10-31 | $49.92 | $50.05 | $49.48 | $50.04 | $50.04 | 132,038 |
| 2023-10-30 | $49.88 | $50.02 | $48.97 | $49.61 | $49.61 | 120,479 |
| 2023-10-27 | $50.49 | $50.49 | $49.08 | $49.40 | $49.40 | 76,190 |
| 2023-10-26 | $50.52 | $50.97 | $50.07 | $50.38 | $50.38 | 136,461 |
| 2023-10-25 | $50.28 | $50.78 | $50.08 | $50.15 | $50.15 | 210,565 |
| 2023-10-24 | $48.80 | $50.66 | $48.80 | $50.65 | $50.65 | 433,176 |
| 2023-10-23 | $48.75 | $49.31 | $48.51 | $48.61 | $48.61 | 135,607 |
| 2023-10-20 | $49.33 | $49.59 | $48.96 | $49.06 | $49.06 | 229,828 |
| 2023-10-19 | $49.33 | $50.01 | $49.10 | $49.11 | $49.11 | 182,641 |
| 2023-10-18 | $50.05 | $50.13 | $49.41 | $49.66 | $49.66 | 153,306 |
| 2023-10-17 | $49.57 | $50.69 | $49.57 | $50.49 | $50.49 | 218,332 |
| 2023-10-16 | $50.01 | $50.15 | $49.53 | $49.83 | $49.83 | 162,700 |
| 2023-10-13 | $49.94 | $50.13 | $49.67 | $49.68 | $49.68 | 159,103 |
| 2023-10-12 | $50.79 | $51.24 | $49.75 | $49.94 | $49.94 | 209,146 |
| 2023-10-11 | $50.56 | $51.10 | $50.05 | $50.84 | $50.84 | 191,305 |
| 2023-10-10 | $51.14 | $51.51 | $50.27 | $50.33 | $50.33 | 287,120 |
| 2023-10-09 | $51.24 | $51.96 | $50.84 | $50.97 | $50.97 | 412,013 |
| 2023-10-06 | $51.82 | $52.24 | $51.16 | $51.37 | $51.37 | 156,579 |
| 2023-10-05 | $51.67 | $52.49 | $51.67 | $52.07 | $52.07 | 170,166 |
| 2023-10-04 | $50.76 | $52.01 | $50.50 | $51.88 | $51.88 | 134,015 |
| 2023-10-03 | $50.48 | $50.79 | $50.08 | $50.60 | $50.60 | 123,403 |
| 2023-10-02 | $51.07 | $52.12 | $50.45 | $51.06 | $51.06 | 221,258 |
| 2023-09-29 | $51.45 | $51.67 | $50.91 | $51.36 | $51.36 | 190,437 |
| 2023-09-28 | $49.75 | $51.42 | $49.75 | $51.06 | $51.06 | 137,925 |
| 2023-09-27 | $51.40 | $51.58 | $50.84 | $50.89 | $50.01 | 199,766 |
| 2023-09-26 | $51.83 | $51.99 | $51.10 | $51.15 | $50.26 | 133,725 |
| 2023-09-25 | $51.32 | $52.36 | $50.87 | $52.11 | $51.21 | 181,658 |
| 2023-09-22 | $50.78 | $51.68 | $50.75 | $51.32 | $51.32 | 148,758 |
| 2023-09-21 | $50.56 | $51.03 | $50.41 | $50.82 | $50.82 | 104,945 |
| 2023-09-20 | $50.74 | $51.45 | $50.68 | $50.70 | $50.70 | 106,454 |
| 2023-09-19 | $50.50 | $50.79 | $50.31 | $50.58 | $50.58 | 75,981 |
| 2023-09-18 | $50.85 | $51.13 | $50.38 | $50.41 | $50.41 | 77,232 |
| 2023-09-15 | $50.59 | $51.01 | $50.14 | $50.91 | $50.91 | 422,405 |
| 2023-09-14 | $50.50 | $51.28 | $50.26 | $50.82 | $50.82 | 87,676 |
| 2023-09-13 | $51.01 | $51.01 | $50.00 | $50.09 | $50.09 | 132,898 |
| 2023-09-12 | $50.73 | $51.06 | $50.41 | $50.75 | $50.75 | 81,345 |
| 2023-09-11 | $50.71 | $50.83 | $50.26 | $50.77 | $50.77 | 81,710 |
| 2023-09-08 | $50.46 | $50.82 | $50.26 | $50.54 | $50.54 | 90,679 |
| 2023-09-07 | $50.69 | $50.87 | $50.34 | $50.45 | $50.45 | 121,845 |
| 2023-09-06 | $50.73 | $51.00 | $50.15 | $50.65 | $50.65 | 97,680 |
| 2023-09-05 | $51.31 | $51.42 | $50.36 | $50.61 | $50.61 | 133,407 |
| 2023-09-01 | $51.54 | $52.05 | $51.38 | $51.77 | $51.77 | 113,323 |
| 2023-08-31 | $51.54 | $51.60 | $51.06 | $51.13 | $51.13 | 139,049 |
| 2023-08-30 | $51.08 | $51.58 | $51.01 | $51.57 | $51.57 | 88,907 |
| 2023-08-29 | $50.81 | $51.13 | $50.43 | $51.00 | $51.00 | 78,755 |
| 2023-08-28 | $50.31 | $51.00 | $50.31 | $50.66 | $50.66 | 77,536 |
| 2023-08-25 | $50.40 | $50.78 | $50.17 | $50.25 | $50.25 | 78,847 |
| 2023-08-24 | $50.69 | $51.48 | $50.21 | $50.26 | $50.26 | 106,531 |
| 2023-08-23 | $50.00 | $50.95 | $50.00 | $50.70 | $50.70 | 111,404 |
| 2023-08-22 | $49.73 | $50.10 | $49.53 | $49.81 | $49.81 | 78,300 |
| 2023-08-21 | $49.95 | $50.15 | $49.65 | $49.69 | $49.69 | 150,537 |
| 2023-08-18 | $49.58 | $50.38 | $49.56 | $50.06 | $50.06 | 134,109 |
| 2023-08-17 | $50.50 | $50.72 | $49.92 | $49.93 | $49.93 | 220,210 |
| 2023-08-16 | $51.29 | $51.41 | $50.52 | $50.56 | $50.56 | 119,644 |
| 2023-08-15 | $51.26 | $51.66 | $51.02 | $51.21 | $51.21 | 150,085 |
| 2023-08-14 | $51.89 | $51.95 | $51.15 | $51.70 | $51.70 | 167,340 |
| 2023-08-11 | $51.30 | $51.96 | $51.30 | $51.96 | $51.96 | 148,291 |
| 2023-08-10 | $51.64 | $52.36 | $51.08 | $51.31 | $51.31 | 150,149 |
| 2023-08-09 | $54.50 | $54.50 | $50.61 | $51.49 | $51.49 | 312,079 |
| 2023-08-08 | $55.31 | $55.38 | $54.76 | $55.00 | $55.00 | 213,571 |
| 2023-08-07 | $54.81 | $55.84 | $54.80 | $55.69 | $55.69 | 125,187 |
| 2023-08-04 | $54.91 | $55.96 | $54.63 | $54.65 | $54.65 | 133,527 |
| 2023-08-03 | $54.67 | $55.13 | $54.22 | $54.99 | $54.99 | 68,008 |
| 2023-08-02 | $54.57 | $55.18 | $54.30 | $54.87 | $54.87 | 97,965 |
| 2023-08-01 | $54.93 | $55.08 | $54.44 | $54.85 | $54.85 | 117,755 |
| 2023-07-31 | $54.96 | $55.32 | $54.63 | $54.91 | $54.91 | 127,498 |
| 2023-07-28 | $55.47 | $55.83 | $55.03 | $55.03 | $55.03 | 137,104 |
| 2023-07-27 | $55.95 | $56.06 | $55.10 | $55.34 | $55.34 | 124,270 |
| 2023-07-26 | $55.60 | $56.31 | $55.60 | $56.02 | $56.02 | 89,216 |
| 2023-07-25 | $55.90 | $56.45 | $55.62 | $55.92 | $55.92 | 131,393 |
| 2023-07-24 | $55.89 | $56.30 | $55.73 | $56.18 | $56.18 | 96,026 |
| 2023-07-21 | $56.01 | $56.01 | $55.42 | $55.89 | $55.89 | 146,130 |
| 2023-07-20 | $54.88 | $55.85 | $54.33 | $55.81 | $55.81 | 129,624 |
| 2023-07-19 | $54.35 | $55.20 | $54.29 | $54.86 | $54.86 | 178,063 |
| 2023-07-18 | $53.90 | $54.18 | $53.52 | $53.99 | $53.99 | 121,675 |
| 2023-07-17 | $53.62 | $53.96 | $53.11 | $53.80 | $53.80 | 142,015 |
| 2023-07-14 | $53.59 | $53.96 | $53.16 | $53.77 | $53.77 | 188,526 |
| 2023-07-13 | $53.62 | $54.04 | $53.61 | $53.78 | $53.78 | 75,831 |
| 2023-07-12 | $53.83 | $54.39 | $53.59 | $53.61 | $53.61 | 151,321 |
| 2023-07-11 | $52.34 | $53.42 | $52.28 | $53.31 | $53.31 | 163,583 |
| 2023-07-10 | $52.06 | $52.44 | $51.66 | $52.32 | $52.32 | 147,932 |
| 2023-07-07 | $51.82 | $52.88 | $51.82 | $52.25 | $52.25 | 160,493 |
| 2023-07-06 | $52.09 | $52.27 | $51.10 | $52.14 | $52.14 | 155,434 |
| 2023-07-05 | $52.68 | $53.59 | $52.46 | $52.70 | $52.70 | 172,605 |
| 2023-07-03 | $52.42 | $53.17 | $52.22 | $52.89 | $52.89 | 75,888 |
| 2023-06-30 | $52.66 | $52.76 | $51.34 | $52.42 | $52.42 | 361,301 |
| 2023-06-29 | $51.54 | $52.45 | $51.49 | $52.38 | $52.38 | 121,878 |
| 2023-06-28 | $52.66 | $52.88 | $52.14 | $52.59 | $51.70 | 187,242 |
| 2023-06-27 | $52.54 | $53.12 | $52.29 | $52.86 | $51.97 | 147,351 |
| 2023-06-26 | $51.37 | $52.54 | $51.37 | $52.32 | $51.44 | 146,929 |
| 2023-06-23 | $51.84 | $52.15 | $50.89 | $51.34 | $50.47 | 473,623 |
| 2023-06-22 | $53.16 | $53.25 | $51.66 | $52.29 | $51.41 | 154,405 |
| 2023-06-21 | $53.22 | $53.33 | $52.36 | $53.01 | $52.11 | 158,989 |
| 2023-06-20 | $53.88 | $53.88 | $52.67 | $53.42 | $52.52 | 118,250 |
| 2023-06-16 | $54.99 | $55.19 | $53.83 | $54.09 | $53.18 | 395,264 |
| 2023-06-15 | $53.96 | $54.71 | $53.33 | $54.64 | $53.72 | 262,569 |
| 2023-06-14 | $53.06 | $54.64 | $53.06 | $53.84 | $52.93 | 349,907 |
| 2023-06-13 | $52.54 | $53.33 | $52.54 | $53.02 | $52.12 | 170,757 |
| 2023-06-12 | $52.89 | $53.28 | $52.21 | $52.71 | $51.82 | 213,291 |
| 2023-06-09 | $53.54 | $53.54 | $52.68 | $52.78 | $52.78 | 158,254 |
| 2023-06-08 | $54.66 | $54.66 | $53.38 | $53.50 | $53.50 | 191,582 |
| 2023-06-07 | $53.76 | $55.10 | $53.76 | $54.93 | $54.93 | 196,312 |
| 2023-06-06 | $52.81 | $54.03 | $52.68 | $53.43 | $53.43 | 163,491 |
| 2023-06-05 | $53.51 | $54.03 | $52.67 | $52.77 | $52.77 | 209,618 |
| 2023-06-02 | $53.02 | $53.89 | $52.91 | $53.74 | $53.74 | 196,436 |
| 2023-06-01 | $52.24 | $53.22 | $51.95 | $52.43 | $52.43 | 149,805 |
| 2023-05-31 | $51.71 | $52.40 | $51.63 | $52.11 | $52.11 | 381,858 |
| 2023-05-30 | $51.84 | $52.32 | $51.60 | $51.84 | $51.84 | 152,230 |
| 2023-05-26 | $51.05 | $51.71 | $50.43 | $51.61 | $51.61 | 186,936 |
| 2023-05-25 | $51.30 | $51.30 | $50.45 | $50.96 | $50.96 | 120,121 |
| 2023-05-24 | $52.10 | $52.15 | $51.50 | $51.55 | $51.55 | 117,641 |
| 2023-05-23 | $51.80 | $53.12 | $51.80 | $52.29 | $52.29 | 145,719 |
| 2023-05-22 | $52.50 | $53.10 | $51.89 | $51.91 | $51.91 | 174,570 |
| 2023-05-19 | $53.31 | $53.31 | $51.79 | $52.50 | $52.50 | 178,168 |
| 2023-05-18 | $52.92 | $53.22 | $52.55 | $52.82 | $52.82 | 113,309 |
| 2023-05-17 | $52.51 | $53.41 | $52.09 | $53.36 | $53.36 | 153,951 |
| 2023-05-16 | $53.17 | $53.56 | $52.14 | $52.40 | $52.40 | 156,910 |
| 2023-05-15 | $53.84 | $53.86 | $53.07 | $53.20 | $53.20 | 105,178 |
| 2023-05-12 | $53.40 | $53.66 | $52.89 | $53.62 | $53.62 | 158,794 |
| 2023-05-11 | $52.50 | $53.45 | $52.01 | $53.45 | $53.45 | 273,447 |
| 2023-05-10 | $50.24 | $53.42 | $49.85 | $53.30 | $53.30 | 580,843 |
| 2023-05-09 | $49.40 | $49.59 | $48.96 | $49.26 | $49.26 | 320,834 |
| 2023-05-08 | $49.13 | $49.66 | $49.00 | $49.53 | $49.53 | 329,511 |
| 2023-05-05 | $49.32 | $49.68 | $48.72 | $49.30 | $49.30 | 193,145 |
| 2023-05-04 | $48.47 | $48.99 | $47.54 | $48.76 | $48.76 | 188,406 |
| 2023-05-03 | $48.44 | $49.80 | $48.26 | $48.79 | $48.79 | 255,544 |
| 2023-05-02 | $49.23 | $49.28 | $47.75 | $48.19 | $48.19 | 176,098 |
| 2023-05-01 | $49.70 | $50.31 | $49.19 | $49.36 | $49.36 | 148,761 |
| 2023-04-28 | $50.12 | $50.40 | $49.52 | $49.77 | $49.77 | 239,072 |
| 2023-04-27 | $48.37 | $50.11 | $48.37 | $50.06 | $50.06 | 197,510 |
| 2023-04-26 | $48.60 | $49.00 | $47.94 | $48.43 | $48.43 | 164,016 |
| 2023-04-25 | $49.30 | $49.41 | $48.78 | $48.88 | $48.88 | 116,599 |
| 2023-04-24 | $50.14 | $50.24 | $49.10 | $49.50 | $49.50 | 122,490 |
| 2023-04-21 | $49.98 | $50.28 | $49.40 | $49.99 | $49.99 | 112,945 |
| 2023-04-20 | $49.93 | $50.18 | $49.65 | $49.87 | $49.87 | 174,086 |
| 2023-04-19 | $49.98 | $50.31 | $49.56 | $50.13 | $50.13 | 151,136 |
| 2023-04-18 | $50.53 | $50.71 | $49.63 | $50.13 | $50.13 | 256,352 |
| 2023-04-17 | $50.33 | $50.91 | $50.00 | $50.65 | $50.65 | 373,817 |
| 2023-04-14 | $50.58 | $50.84 | $49.85 | $50.21 | $50.21 | 221,042 |
| 2023-04-13 | $50.54 | $50.78 | $49.84 | $50.38 | $50.38 | 162,293 |
| 2023-04-12 | $51.16 | $51.56 | $50.50 | $50.52 | $50.52 | 181,579 |
| 2023-04-11 | $50.65 | $51.55 | $50.45 | $51.00 | $51.00 | 262,928 |
| 2023-04-10 | $50.32 | $50.75 | $49.81 | $50.65 | $50.65 | 190,551 |
| 2023-04-06 | $50.49 | $50.71 | $50.00 | $50.45 | $50.45 | 162,977 |
| 2023-04-05 | $49.31 | $50.72 | $49.31 | $50.09 | $50.09 | 251,289 |
| 2023-04-04 | $50.41 | $50.64 | $48.85 | $49.56 | $49.56 | 307,951 |
| 2023-04-03 | $51.50 | $51.80 | $49.60 | $50.17 | $50.17 | 307,054 |
| 2023-03-31 | $51.07 | $51.60 | $50.63 | $51.58 | $51.58 | 268,853 |
| 2023-03-30 | $50.28 | $50.84 | $50.15 | $50.80 | $50.80 | 189,746 |
| 2023-03-29 | $49.94 | $50.69 | $49.94 | $50.64 | $49.76 | 236,982 |
| 2023-03-28 | $49.57 | $49.95 | $49.47 | $49.75 | $49.75 | 185,862 |
| 2023-03-27 | $49.69 | $50.45 | $49.60 | $49.74 | $49.74 | 194,696 |
| 2023-03-24 | $48.13 | $49.39 | $48.06 | $49.36 | $49.36 | 283,291 |
| 2023-03-23 | $49.18 | $49.95 | $48.05 | $48.25 | $48.25 | 414,453 |
| 2023-03-22 | $51.08 | $51.18 | $48.98 | $49.11 | $49.11 | 294,592 |
| 2023-03-21 | $52.27 | $52.31 | $50.84 | $51.15 | $51.15 | 221,058 |
| 2023-03-20 | $51.57 | $51.93 | $51.03 | $51.70 | $51.70 | 294,876 |
| 2023-03-17 | $52.55 | $52.81 | $50.97 | $50.97 | $50.97 | 597,337 |
| 2023-03-16 | $52.09 | $53.14 | $52.05 | $52.80 | $52.80 | 366,447 |
| 2023-03-15 | $51.83 | $53.17 | $51.54 | $52.82 | $52.82 | 366,744 |
| 2023-03-14 | $52.73 | $53.46 | $52.03 | $52.64 | $52.64 | 225,115 |
| 2023-03-13 | $50.91 | $52.47 | $50.91 | $51.69 | $51.69 | 258,565 |
| 2023-03-10 | $52.47 | $52.86 | $50.96 | $51.25 | $51.25 | 254,521 |
| 2023-03-09 | $52.91 | $52.96 | $52.37 | $52.60 | $52.60 | 209,967 |
| 2023-03-08 | $52.38 | $52.86 | $52.25 | $52.77 | $52.77 | 252,539 |
| 2023-03-07 | $52.98 | $52.98 | $52.05 | $52.21 | $52.21 | 201,712 |
| 2023-03-06 | $53.78 | $53.82 | $52.66 | $52.95 | $52.95 | 337,559 |
| 2023-03-03 | $54.32 | $54.32 | $53.61 | $53.89 | $53.89 | 196,352 |
| 2023-03-02 | $53.46 | $53.93 | $53.30 | $53.80 | $53.80 | 374,399 |
| 2023-03-01 | $54.77 | $55.07 | $53.48 | $53.73 | $53.73 | 313,260 |
| 2023-02-28 | $55.60 | $55.90 | $55.00 | $55.00 | $55.00 | 674,982 |
| 2023-02-27 | $55.06 | $55.74 | $54.98 | $55.56 | $55.56 | 394,392 |
| 2023-02-24 | $54.63 | $54.95 | $53.80 | $54.73 | $54.73 | 274,696 |
| 2023-02-23 | $53.98 | $55.62 | $53.75 | $55.19 | $55.19 | 348,974 |
| 2023-02-22 | $56.24 | $57.09 | $53.70 | $53.91 | $53.91 | 1,015,567 |
| 2023-02-21 | $57.83 | $58.14 | $57.63 | $57.80 | $57.80 | 251,356 |
| 2023-02-17 | $58.83 | $59.21 | $58.01 | $58.51 | $58.51 | 291,166 |
| 2023-02-16 | $57.30 | $58.93 | $57.04 | $58.58 | $58.58 | 131,570 |
| 2023-02-15 | $57.23 | $58.27 | $57.21 | $58.12 | $58.12 | 171,454 |
| 2023-02-14 | $57.86 | $57.93 | $57.28 | $57.70 | $57.70 | 201,269 |
| 2023-02-13 | $58.00 | $58.49 | $57.88 | $58.03 | $58.03 | 245,405 |
| 2023-02-10 | $56.36 | $58.01 | $56.20 | $58.01 | $58.01 | 416,018 |
| 2023-02-09 | $57.50 | $57.63 | $56.26 | $56.38 | $56.38 | 400,734 |
| 2023-02-08 | $56.74 | $57.50 | $56.74 | $57.26 | $57.26 | 262,847 |
| 2023-02-07 | $57.41 | $57.85 | $56.94 | $57.05 | $57.05 | 280,045 |
| 2023-02-06 | $58.84 | $58.84 | $57.35 | $57.92 | $57.92 | 191,992 |
| 2023-02-03 | $59.11 | $59.42 | $58.26 | $59.17 | $59.17 | 255,542 |
| 2023-02-02 | $59.17 | $60.17 | $58.81 | $59.60 | $59.60 | 246,024 |
| 2023-02-01 | $58.66 | $59.39 | $57.97 | $59.02 | $59.02 | 209,942 |
| 2023-01-31 | $57.48 | $58.83 | $57.39 | $58.83 | $58.83 | 396,094 |
| 2023-01-30 | $57.53 | $58.16 | $57.28 | $57.47 | $57.47 | 172,733 |
| 2023-01-27 | $57.00 | $57.94 | $56.92 | $57.66 | $57.66 | 188,555 |
| 2023-01-26 | $56.37 | $57.03 | $56.19 | $56.92 | $56.92 | 155,925 |
| 2023-01-25 | $56.42 | $56.60 | $55.90 | $56.37 | $56.37 | 165,874 |
| 2023-01-24 | $57.23 | $57.58 | $56.43 | $56.44 | $56.44 | 171,706 |
| 2023-01-23 | $56.00 | $57.03 | $55.68 | $57.02 | $57.02 | 184,845 |
| 2023-01-20 | $56.16 | $56.16 | $55.38 | $56.14 | $56.14 | 177,233 |
| 2023-01-19 | $55.74 | $56.08 | $55.29 | $56.08 | $56.08 | 178,396 |
| 2023-01-18 | $56.44 | $56.93 | $55.50 | $55.73 | $55.73 | 264,666 |
| 2023-01-17 | $55.22 | $56.53 | $55.22 | $56.08 | $56.08 | 242,366 |
| 2023-01-13 | $54.96 | $55.42 | $54.69 | $55.15 | $55.15 | 245,120 |
| 2023-01-12 | $54.41 | $55.29 | $54.08 | $55.25 | $55.25 | 184,238 |
| 2023-01-11 | $52.57 | $54.09 | $52.57 | $54.08 | $54.08 | 169,080 |
| 2023-01-10 | $52.55 | $52.76 | $52.02 | $52.28 | $52.28 | 169,806 |
| 2023-01-09 | $53.96 | $54.14 | $52.86 | $52.86 | $52.86 | 213,150 |
| 2023-01-06 | $52.78 | $54.22 | $52.78 | $54.18 | $54.18 | 195,982 |
| 2023-01-05 | $53.74 | $53.74 | $52.23 | $52.47 | $52.47 | 302,966 |
| 2023-01-04 | $53.00 | $54.59 | $53.00 | $53.78 | $53.78 | 194,061 |
| 2023-01-03 | $53.10 | $53.59 | $51.88 | $52.83 | $52.83 | 248,730 |
| 2022-12-30 | $51.83 | $52.72 | $51.79 | $52.22 | $52.22 | 238,545 |
| 2022-12-29 | $52.37 | $52.73 | $51.91 | $52.11 | $52.11 | 240,833 |
| 2022-12-28 | $54.32 | $54.54 | $52.52 | $52.60 | $51.71 | 225,045 |
| 2022-12-27 | $54.00 | $54.27 | $53.60 | $54.10 | $53.18 | 209,621 |
| 2022-12-23 | $54.00 | $54.56 | $53.72 | $54.08 | $53.16 | 173,467 |
| 2022-12-22 | $54.51 | $54.57 | $53.27 | $54.05 | $53.13 | 201,063 |
| 2022-12-21 | $55.23 | $55.85 | $54.50 | $54.62 | $53.69 | 146,831 |
| 2022-12-20 | $54.94 | $55.55 | $54.35 | $54.81 | $53.88 | 158,580 |
| 2022-12-19 | $55.35 | $55.35 | $54.62 | $55.04 | $54.11 | 163,791 |
| 2022-12-16 | $54.99 | $55.52 | $54.16 | $55.40 | $54.46 | 694,092 |
| 2022-12-15 | $55.50 | $56.05 | $55.07 | $55.82 | $54.87 | 243,134 |
| 2022-12-14 | $56.47 | $57.21 | $55.21 | $55.70 | $54.75 | 260,459 |
| 2022-12-13 | $57.74 | $58.48 | $56.33 | $56.61 | $55.65 | 292,532 |
| 2022-12-12 | $56.77 | $57.04 | $55.90 | $56.79 | $55.83 | 236,498 |
| 2022-12-09 | $57.53 | $57.61 | $56.58 | $56.70 | $56.70 | 254,525 |
| 2022-12-08 | $56.04 | $57.15 | $55.89 | $56.54 | $56.54 | 156,337 |
| 2022-12-07 | $56.23 | $57.27 | $55.66 | $55.76 | $55.76 | 439,779 |
| 2022-12-06 | $56.38 | $56.96 | $55.92 | $56.40 | $56.40 | 281,324 |
| 2022-12-05 | $56.24 | $56.81 | $55.87 | $56.41 | $56.41 | 277,077 |
| 2022-12-02 | $55.43 | $57.52 | $55.20 | $56.96 | $56.96 | 299,876 |
| 2022-12-01 | $56.51 | $56.98 | $55.26 | $55.64 | $55.64 | 237,042 |
| 2022-11-30 | $54.74 | $56.30 | $53.90 | $56.26 | $56.26 | 459,927 |
| 2022-11-29 | $53.39 | $55.15 | $53.39 | $54.91 | $54.91 | 184,202 |
| 2022-11-28 | $54.60 | $55.18 | $53.16 | $53.30 | $53.30 | 228,571 |
| 2022-11-25 | $54.22 | $54.76 | $54.02 | $54.76 | $54.76 | 86,744 |
| 2022-11-23 | $55.07 | $55.08 | $53.70 | $54.15 | $54.15 | 200,077 |
| 2022-11-22 | $55.29 | $55.71 | $54.80 | $55.12 | $55.12 | 316,778 |
| 2022-11-21 | $53.83 | $55.45 | $53.83 | $55.30 | $55.30 | 273,046 |
| 2022-11-18 | $54.23 | $54.53 | $53.10 | $53.69 | $53.69 | 269,224 |
| 2022-11-17 | $53.05 | $53.26 | $52.27 | $53.22 | $53.22 | 276,034 |
| 2022-11-16 | $55.07 | $55.08 | $53.11 | $53.20 | $53.20 | 258,072 |
| 2022-11-15 | $56.37 | $56.95 | $54.45 | $55.02 | $55.02 | 348,521 |
| 2022-11-14 | $57.05 | $57.06 | $55.57 | $55.70 | $55.70 | 249,084 |
| 2022-11-11 | $57.15 | $57.50 | $56.42 | $57.26 | $57.26 | 234,149 |
| 2022-11-10 | $55.96 | $57.83 | $55.77 | $57.58 | $57.58 | 275,746 |
| 2022-11-09 | $55.02 | $56.48 | $54.14 | $54.59 | $54.59 | 190,769 |
| 2022-11-08 | $55.13 | $55.93 | $54.20 | $54.41 | $54.41 | 313,100 |
| 2022-11-07 | $56.17 | $56.28 | $54.72 | $55.39 | $55.39 | 165,838 |
| 2022-11-04 | $54.68 | $56.58 | $54.65 | $55.61 | $55.61 | 187,069 |
| 2022-11-03 | $54.33 | $54.88 | $53.17 | $54.54 | $54.54 | 166,684 |
| 2022-11-02 | $55.22 | $56.18 | $54.84 | $55.04 | $55.04 | 234,272 |
| 2022-11-01 | $56.41 | $56.41 | $55.06 | $55.50 | $55.50 | 256,038 |
| 2022-10-31 | $56.29 | $57.09 | $56.29 | $56.70 | $56.70 | 214,893 |
| 2022-10-28 | $56.40 | $57.19 | $55.88 | $57.01 | $57.01 | 250,885 |
| 2022-10-27 | $56.68 | $57.50 | $56.03 | $56.20 | $56.20 | 185,770 |
| 2022-10-26 | $56.15 | $56.63 | $55.45 | $56.01 | $56.01 | 219,617 |
| 2022-10-25 | $55.25 | $56.46 | $54.73 | $55.71 | $55.71 | 338,452 |
| 2022-10-24 | $55.11 | $55.65 | $54.96 | $55.19 | $55.19 | 178,310 |
| 2022-10-21 | $55.00 | $55.21 | $54.06 | $54.83 | $54.83 | 161,535 |
| 2022-10-20 | $54.82 | $55.28 | $54.57 | $54.76 | $54.76 | 173,345 |
| 2022-10-19 | $53.98 | $54.95 | $53.94 | $54.64 | $54.64 | 205,676 |
| 2022-10-18 | $54.79 | $55.54 | $54.36 | $54.60 | $54.60 | 332,744 |
| 2022-10-17 | $53.13 | $54.29 | $53.13 | $54.23 | $54.23 | 540,176 |
| 2022-10-14 | $53.73 | $53.73 | $52.00 | $52.25 | $52.25 | 141,780 |
| 2022-10-13 | $51.18 | $53.24 | $50.91 | $53.00 | $53.00 | 358,634 |
| 2022-10-12 | $51.37 | $52.04 | $51.04 | $51.71 | $51.71 | 228,935 |
| 2022-10-11 | $51.19 | $51.70 | $50.73 | $51.51 | $51.51 | 246,562 |
| 2022-10-10 | $51.40 | $51.80 | $50.97 | $51.14 | $51.14 | 244,799 |
| 2022-10-07 | $52.70 | $53.34 | $50.85 | $51.31 | $51.31 | 361,571 |
| 2022-10-06 | $54.43 | $54.48 | $52.62 | $52.67 | $52.67 | 417,653 |
| 2022-10-05 | $55.75 | $55.83 | $53.58 | $54.30 | $54.30 | 425,758 |
| 2022-10-04 | $57.01 | $57.80 | $55.83 | $56.41 | $56.41 | 348,220 |
| 2022-10-03 | $57.38 | $57.38 | $56.09 | $56.33 | $56.33 | 301,708 |
| 2022-09-30 | $55.97 | $56.85 | $55.55 | $56.53 | $56.53 | 267,675 |
| 2022-09-29 | $56.18 | $56.47 | $53.77 | $55.31 | $55.31 | 291,594 |
| 2022-09-28 | $56.86 | $58.05 | $56.26 | $57.43 | $56.51 | 408,247 |
| 2022-09-27 | $56.85 | $58.09 | $56.01 | $56.19 | $56.19 | 439,257 |
| 2022-09-26 | $58.96 | $58.97 | $55.07 | $56.40 | $56.40 | 690,465 |
| 2022-09-23 | $60.23 | $60.54 | $58.98 | $59.24 | $59.24 | 203,295 |
| 2022-09-22 | $61.65 | $61.65 | $60.16 | $60.72 | $60.72 | 211,996 |
| 2022-09-21 | $62.95 | $63.63 | $61.84 | $61.84 | $61.84 | 190,128 |
| 2022-09-20 | $62.13 | $62.69 | $61.57 | $62.44 | $62.44 | 190,304 |
| 2022-09-19 | $61.82 | $62.92 | $61.34 | $62.76 | $62.76 | 201,209 |
| 2022-09-16 | $61.90 | $62.55 | $60.98 | $62.46 | $62.46 | 704,288 |
| 2022-09-15 | $62.50 | $63.34 | $62.08 | $62.18 | $62.18 | 205,677 |
| 2022-09-14 | $64.79 | $65.09 | $61.67 | $62.45 | $62.45 | 506,059 |
| 2022-09-13 | $66.15 | $67.05 | $64.88 | $65.14 | $65.14 | 317,273 |
| 2022-09-12 | $66.68 | $67.12 | $66.34 | $66.85 | $66.85 | 271,199 |
| 2022-09-09 | $65.86 | $66.49 | $65.40 | $66.14 | $66.14 | 260,845 |
| 2022-09-08 | $65.33 | $66.22 | $65.33 | $65.49 | $65.49 | 200,455 |
| 2022-09-07 | $64.55 | $66.01 | $64.50 | $65.88 | $65.88 | 235,239 |
| 2022-09-06 | $64.42 | $65.08 | $63.99 | $64.51 | $64.51 | 228,934 |
| 2022-09-02 | $64.90 | $65.39 | $64.04 | $64.14 | $64.14 | 322,371 |
| 2022-09-01 | $65.17 | $65.70 | $64.03 | $64.43 | $64.43 | 338,628 |
| 2022-08-31 | $66.00 | $66.74 | $65.50 | $65.51 | $65.51 | 411,490 |
| 2022-08-30 | $66.50 | $66.89 | $65.77 | $65.91 | $65.91 | 247,940 |
| 2022-08-29 | $66.03 | $66.65 | $65.35 | $66.41 | $66.41 | 250,950 |
| 2022-08-26 | $66.86 | $67.14 | $66.24 | $66.27 | $66.27 | 210,962 |
| 2022-08-25 | $66.80 | $67.16 | $66.68 | $67.10 | $67.10 | 168,689 |
| 2022-08-24 | $66.10 | $66.86 | $65.66 | $66.53 | $66.53 | 213,542 |
| 2022-08-23 | $66.56 | $67.10 | $65.61 | $65.90 | $65.90 | 362,814 |
| 2022-08-22 | $66.24 | $66.99 | $65.96 | $66.70 | $66.70 | 288,635 |
| 2022-08-19 | $65.14 | $66.72 | $64.79 | $66.43 | $66.43 | 303,338 |
| 2022-08-18 | $65.73 | $67.06 | $65.28 | $65.30 | $65.30 | 245,837 |
| 2022-08-17 | $65.35 | $65.74 | $64.76 | $65.48 | $65.48 | 225,804 |
| 2022-08-16 | $65.41 | $65.89 | $65.13 | $65.55 | $65.55 | 240,617 |
| 2022-08-15 | $66.00 | $66.14 | $65.36 | $65.73 | $65.73 | 271,880 |
| 2022-08-12 | $65.27 | $66.17 | $64.89 | $66.16 | $66.16 | 398,348 |
| 2022-08-11 | $64.99 | $65.41 | $64.54 | $64.83 | $64.83 | 300,055 |
| 2022-08-10 | $65.00 | $65.32 | $64.29 | $64.73 | $64.73 | 316,460 |
| 2022-08-09 | $64.17 | $64.84 | $64.10 | $64.72 | $64.72 | 412,113 |
| 2022-08-08 | $63.24 | $64.29 | $63.24 | $63.91 | $63.91 | 233,360 |
| 2022-08-05 | $63.50 | $63.65 | $62.52 | $63.05 | $63.05 | 177,715 |
| 2022-08-04 | $64.24 | $64.24 | $63.21 | $63.75 | $63.75 | 272,489 |
| 2022-08-03 | $65.00 | $65.36 | $63.92 | $64.05 | $64.05 | 277,451 |
| 2022-08-02 | $65.85 | $66.00 | $64.86 | $64.89 | $64.89 | 146,438 |
| 2022-08-01 | $64.61 | $65.95 | $64.24 | $65.82 | $65.82 | 245,617 |
| 2022-07-29 | $63.76 | $65.13 | $63.55 | $64.84 | $64.84 | 222,676 |
| 2022-07-28 | $63.75 | $64.34 | $63.67 | $63.99 | $63.99 | 148,988 |
| 2022-07-27 | $63.17 | $63.64 | $62.91 | $63.39 | $63.39 | 157,926 |
| 2022-07-26 | $63.25 | $63.50 | $62.92 | $62.95 | $62.95 | 176,976 |
| 2022-07-25 | $62.15 | $63.35 | $62.15 | $63.06 | $63.06 | 268,813 |
| 2022-07-22 | $61.75 | $62.14 | $61.45 | $62.13 | $62.13 | 141,718 |
| 2022-07-21 | $60.61 | $61.60 | $59.89 | $61.54 | $61.54 | 167,928 |
| 2022-07-20 | $60.90 | $61.39 | $60.26 | $61.03 | $61.03 | 177,180 |
| 2022-07-19 | $60.81 | $61.25 | $60.58 | $61.22 | $61.22 | 212,204 |
| 2022-07-18 | $61.00 | $61.24 | $60.23 | $60.55 | $60.55 | 185,164 |
| 2022-07-15 | $60.91 | $61.25 | $60.04 | $60.86 | $60.86 | 152,132 |
| 2022-07-14 | $58.85 | $60.20 | $58.72 | $60.01 | $60.01 | 115,640 |
| 2022-07-13 | $60.10 | $60.51 | $59.59 | $59.95 | $59.95 | 149,056 |
| 2022-07-12 | $60.37 | $61.54 | $60.33 | $60.93 | $60.93 | 199,517 |
| 2022-07-11 | $60.41 | $60.76 | $59.58 | $60.10 | $60.10 | 130,812 |
| 2022-07-08 | $60.18 | $60.94 | $60.03 | $60.48 | $60.48 | 158,038 |
| 2022-07-07 | $60.77 | $60.97 | $59.86 | $60.15 | $60.15 | 141,777 |
| 2022-07-06 | $60.52 | $61.13 | $60.10 | $60.62 | $60.62 | 211,722 |
| 2022-07-05 | $60.93 | $60.94 | $59.21 | $60.54 | $60.54 | 204,353 |
| 2022-07-01 | $60.44 | $61.84 | $60.39 | $61.59 | $61.59 | 206,551 |
| 2022-06-30 | $60.93 | $61.68 | $60.34 | $60.61 | $60.61 | 333,019 |
| 2022-06-29 | $60.71 | $61.22 | $60.19 | $61.10 | $61.10 | 224,215 |
| 2022-06-28 | $62.05 | $62.65 | $61.66 | $61.67 | $60.77 | 261,011 |
| 2022-06-27 | $61.81 | $62.50 | $61.25 | $61.61 | $60.72 | 192,356 |
| 2022-06-24 | $61.00 | $61.92 | $61.00 | $61.65 | $60.76 | 286,205 |
| 2022-06-23 | $59.18 | $61.34 | $59.18 | $60.95 | $60.07 | 208,752 |
| 2022-06-22 | $58.48 | $59.85 | $58.01 | $59.46 | $58.60 | 520,647 |
| 2022-06-21 | $59.17 | $61.48 | $58.78 | $58.80 | $57.95 | 575,248 |
| 2022-06-17 | $61.45 | $61.58 | $60.25 | $60.76 | $59.88 | 602,839 |
| 2022-06-16 | $58.50 | $60.10 | $58.30 | $59.94 | $59.07 | 455,247 |
| 2022-06-15 | $57.06 | $60.64 | $57.05 | $59.99 | $59.12 | 521,946 |
| 2022-06-14 | $57.45 | $57.74 | $55.71 | $56.48 | $55.66 | 441,452 |
| 2022-06-13 | $60.38 | $60.65 | $56.98 | $57.39 | $56.56 | 489,329 |
| 2022-06-10 | $61.50 | $62.05 | $60.91 | $61.06 | $60.17 | 326,639 |
| 2022-06-09 | $60.21 | $62.73 | $60.07 | $61.78 | $60.88 | 812,648 |
| 2022-06-08 | $60.63 | $61.80 | $60.29 | $60.72 | $59.84 | 394,795 |
| 2022-06-07 | $59.24 | $61.10 | $59.10 | $61.09 | $60.20 | 221,880 |
| 2022-06-06 | $59.50 | $59.80 | $58.92 | $59.28 | $58.42 | 278,962 |
| 2022-06-03 | $58.86 | $59.75 | $58.46 | $59.20 | $58.34 | 251,598 |
| 2022-06-02 | $59.41 | $59.41 | $58.11 | $58.94 | $58.08 | 232,716 |
| 2022-06-01 | $59.03 | $59.80 | $58.05 | $59.43 | $58.57 | 261,469 |
| 2022-05-31 | $58.70 | $59.49 | $58.35 | $59.15 | $58.29 | 377,881 |
| 2022-05-27 | $58.45 | $59.44 | $58.45 | $58.92 | $58.06 | 157,293 |
| 2022-05-26 | $59.40 | $59.80 | $58.37 | $58.40 | $57.55 | 281,793 |
| 2022-05-25 | $58.15 | $59.27 | $58.05 | $59.11 | $58.25 | 330,634 |
| 2022-05-24 | $56.26 | $58.15 | $55.72 | $58.15 | $57.31 | 250,502 |
| 2022-05-23 | $56.09 | $56.60 | $55.75 | $56.13 | $55.32 | 195,504 |
| 2022-05-20 | $56.37 | $56.38 | $54.88 | $55.78 | $54.97 | 274,112 |
| 2022-05-19 | $56.16 | $56.85 | $55.78 | $55.89 | $55.08 | 366,093 |
| 2022-05-18 | $56.71 | $57.51 | $56.18 | $56.45 | $55.63 | 293,780 |
| 2022-05-17 | $55.79 | $57.35 | $55.15 | $57.23 | $56.40 | 273,542 |
| 2022-05-16 | $54.23 | $55.81 | $54.23 | $55.45 | $54.65 | 243,890 |
| 2022-05-13 | $53.70 | $54.71 | $52.78 | $54.55 | $53.76 | 305,065 |
| 2022-05-12 | $52.79 | $54.19 | $52.46 | $54.09 | $53.30 | 283,588 |
| 2022-05-11 | $52.45 | $54.02 | $52.13 | $52.62 | $51.86 | 316,490 |
| 2022-05-10 | $53.74 | $54.04 | $50.63 | $52.00 | $51.25 | 465,765 |
| 2022-05-09 | $53.16 | $54.93 | $52.60 | $53.73 | $52.95 | 327,672 |
| 2022-05-06 | $54.41 | $54.71 | $53.05 | $53.82 | $53.04 | 230,021 |
| 2022-05-05 | $53.43 | $54.60 | $53.33 | $54.48 | $53.69 | 275,246 |
| 2022-05-04 | $52.71 | $53.96 | $52.12 | $53.81 | $53.03 | 249,517 |
| 2022-05-03 | $51.02 | $53.07 | $51.02 | $52.81 | $52.04 | 280,359 |
| 2022-05-02 | $51.82 | $52.25 | $50.22 | $50.94 | $50.20 | 242,526 |
| 2022-04-29 | $52.56 | $52.86 | $51.39 | $51.53 | $50.78 | 358,622 |
| 2022-04-28 | $51.78 | $52.81 | $51.24 | $52.56 | $51.80 | 236,518 |
| 2022-04-27 | $53.46 | $53.46 | $51.32 | $51.51 | $50.76 | 317,145 |
| 2022-04-26 | $53.75 | $54.06 | $53.30 | $53.41 | $52.63 | 176,847 |
| 2022-04-25 | $54.50 | $54.56 | $53.53 | $54.16 | $53.37 | 198,034 |
| 2022-04-22 | $55.15 | $55.26 | $54.40 | $54.79 | $53.99 | 216,051 |
| 2022-04-21 | $56.06 | $56.21 | $55.02 | $55.38 | $54.58 | 232,515 |
| 2022-04-20 | $55.26 | $56.16 | $55.26 | $55.62 | $54.81 | 192,372 |
| 2022-04-19 | $54.88 | $55.05 | $53.49 | $54.92 | $54.12 | 528,147 |
| 2022-04-18 | $55.67 | $55.81 | $54.34 | $54.59 | $53.80 | 194,006 |
| 2022-04-14 | $55.72 | $56.72 | $55.55 | $55.81 | $55.00 | 169,663 |
| 2022-04-13 | $56.47 | $56.62 | $55.39 | $55.43 | $54.63 | 296,092 |
| 2022-04-12 | $54.88 | $56.35 | $54.21 | $56.10 | $55.29 | 400,060 |
| 2022-04-11 | $55.85 | $56.65 | $55.25 | $56.09 | $55.28 | 254,671 |
| 2022-04-08 | $56.08 | $56.96 | $55.69 | $55.90 | $55.09 | 383,492 |
| 2022-04-07 | $56.32 | $56.32 | $55.29 | $55.84 | $55.03 | 224,927 |
| 2022-04-06 | $55.80 | $56.59 | $55.18 | $56.33 | $55.51 | 202,958 |
| 2022-04-05 | $58.18 | $58.36 | $55.58 | $55.81 | $55.00 | 344,928 |
| 2022-04-04 | $60.00 | $60.00 | $57.30 | $58.18 | $57.34 | 283,172 |
| 2022-04-01 | $59.00 | $60.24 | $58.54 | $60.15 | $59.28 | 161,367 |
| 2022-03-31 | $59.50 | $59.89 | $58.88 | $59.01 | $58.15 | 233,966 |
| 2022-03-30 | $59.89 | $60.00 | $59.20 | $59.46 | $58.60 | 220,164 |
| 2022-03-29 | $60.00 | $61.03 | $59.88 | $60.79 | $59.01 | 319,547 |
| 2022-03-28 | $58.69 | $59.38 | $58.33 | $59.38 | $57.65 | 237,696 |
| 2022-03-25 | $58.01 | $58.79 | $57.96 | $58.56 | $56.85 | 160,991 |
| 2022-03-24 | $57.30 | $58.18 | $57.18 | $58.01 | $56.32 | 278,624 |
| 2022-03-23 | $57.19 | $57.44 | $56.83 | $57.34 | $55.67 | 202,903 |
| 2022-03-22 | $57.90 | $58.50 | $57.34 | $57.57 | $55.89 | 207,471 |
| 2022-03-21 | $58.14 | $58.68 | $57.53 | $57.91 | $56.22 | 139,749 |
| 2022-03-18 | $58.62 | $58.90 | $57.11 | $57.84 | $56.15 | 456,167 |
| 2022-03-17 | $56.84 | $58.67 | $56.84 | $58.60 | $56.89 | 229,054 |
| 2022-03-16 | $56.96 | $57.21 | $55.68 | $57.10 | $55.43 | 240,243 |
| 2022-03-15 | $57.30 | $57.71 | $56.54 | $56.82 | $55.16 | 278,735 |
| 2022-03-14 | $57.20 | $58.25 | $57.08 | $57.24 | $55.57 | 195,111 |
| 2022-03-11 | $57.39 | $57.65 | $57.08 | $57.44 | $55.76 | 160,074 |
| 2022-03-10 | $56.00 | $57.09 | $55.82 | $57.05 | $55.38 | 141,320 |
| 2022-03-09 | $57.45 | $57.57 | $56.29 | $56.37 | $54.72 | 317,610 |
| 2022-03-08 | $55.88 | $56.99 | $55.58 | $56.65 | $55.00 | 395,440 |
| 2022-03-07 | $55.64 | $56.30 | $55.22 | $55.69 | $54.06 | 266,282 |
| 2022-03-04 | $55.06 | $55.93 | $54.51 | $55.84 | $54.21 | 176,532 |
| 2022-03-03 | $55.11 | $55.62 | $54.52 | $55.60 | $53.98 | 252,641 |
| 2022-03-02 | $53.33 | $55.00 | $53.11 | $54.76 | $53.16 | 284,958 |
| 2022-03-01 | $53.46 | $53.67 | $52.28 | $53.26 | $51.70 | 331,165 |
| 2022-02-28 | $52.75 | $53.60 | $52.49 | $53.31 | $51.75 | 415,884 |
| 2022-02-25 | $53.00 | $53.80 | $52.58 | $53.41 | $51.85 | 203,216 |
| 2022-02-24 | $52.21 | $52.99 | $51.46 | $52.75 | $51.21 | 316,736 |
| 2022-02-23 | $53.79 | $55.02 | $52.60 | $52.73 | $51.19 | 401,855 |
| 2022-02-22 | $54.25 | $54.30 | $53.31 | $53.40 | $51.84 | 189,991 |
| 2022-02-18 | $54.80 | $55.70 | $54.37 | $54.50 | $52.91 | 143,904 |
| 2022-02-17 | $54.99 | $55.31 | $54.71 | $54.97 | $53.36 | 171,155 |
| 2022-02-16 | $54.24 | $55.45 | $54.24 | $55.38 | $53.76 | 253,347 |
| 2022-02-15 | $53.60 | $54.21 | $53.34 | $53.97 | $52.39 | 157,891 |
| 2022-02-14 | $54.44 | $54.77 | $53.12 | $53.33 | $51.77 | 236,822 |
| 2022-02-11 | $53.55 | $54.75 | $53.55 | $54.44 | $52.85 | 208,714 |
| 2022-02-10 | $53.81 | $54.82 | $53.19 | $53.37 | $51.81 | 310,559 |
| 2022-02-09 | $53.66 | $54.55 | $53.51 | $54.50 | $52.91 | 441,838 |
| 2022-02-08 | $53.67 | $53.69 | $53.07 | $53.26 | $51.70 | 266,545 |
| 2022-02-07 | $53.34 | $54.00 | $53.26 | $53.61 | $52.04 | 220,691 |
| 2022-02-04 | $54.00 | $54.38 | $52.52 | $53.41 | $51.85 | 446,185 |
| 2022-02-03 | $56.23 | $56.23 | $54.19 | $54.40 | $52.81 | 398,275 |
| 2022-02-02 | $57.03 | $57.16 | $56.10 | $56.43 | $54.78 | 312,389 |
| 2022-02-01 | $57.53 | $57.72 | $56.63 | $56.73 | $55.07 | 326,661 |
| 2022-01-31 | $57.14 | $57.93 | $56.90 | $57.83 | $56.14 | 363,198 |
| 2022-01-28 | $57.30 | $57.64 | $55.69 | $57.62 | $55.94 | 419,643 |
| 2022-01-27 | $58.30 | $58.79 | $56.80 | $57.16 | $55.49 | 268,374 |
| 2022-01-26 | $58.92 | $59.87 | $57.04 | $57.28 | $55.61 | 331,174 |
| 2022-01-25 | $58.03 | $59.18 | $57.31 | $58.77 | $57.05 | 241,530 |
| 2022-01-24 | $58.10 | $58.85 | $56.65 | $58.64 | $56.93 | 359,489 |
| 2022-01-21 | $58.48 | $59.09 | $58.01 | $58.75 | $57.03 | 302,735 |
| 2022-01-20 | $59.78 | $60.10 | $58.48 | $58.52 | $56.81 | 361,623 |
| 2022-01-19 | $60.56 | $60.86 | $59.64 | $59.99 | $58.24 | 278,377 |
| 2022-01-18 | $60.62 | $60.89 | $60.01 | $60.50 | $58.73 | 417,071 |
| 2022-01-14 | $59.79 | $60.80 | $59.34 | $60.59 | $58.82 | 306,102 |
| 2022-01-13 | $59.01 | $60.55 | $59.01 | $59.77 | $58.02 | 198,980 |
| 2022-01-12 | $60.13 | $60.75 | $58.82 | $58.85 | $57.13 | 350,880 |
| 2022-01-11 | $61.72 | $61.72 | $59.59 | $60.27 | $58.51 | 509,364 |
| 2022-01-10 | $60.90 | $61.46 | $60.45 | $61.45 | $59.66 | 226,648 |
| 2022-01-07 | $59.99 | $61.28 | $59.75 | $61.00 | $59.22 | 301,960 |
| 2022-01-06 | $59.64 | $60.00 | $59.02 | $59.27 | $57.54 | 187,579 |
| 2022-01-05 | $59.12 | $60.28 | $59.05 | $59.16 | $57.43 | 257,787 |
| 2022-01-04 | $58.24 | $59.48 | $58.24 | $58.93 | $57.21 | 274,076 |
| 2022-01-03 | $57.53 | $58.36 | $56.90 | $58.28 | $56.58 | 261,893 |
| 2021-12-31 | $57.06 | $57.79 | $57.05 | $57.47 | $55.79 | 416,331 |
| 2021-12-30 | $57.00 | $57.51 | $56.89 | $57.28 | $55.61 | 459,408 |
| 2021-12-29 | $57.50 | $57.75 | $56.96 | $57.72 | $55.17 | 216,634 |
| 2021-12-28 | $56.70 | $57.47 | $56.47 | $57.42 | $54.88 | 153,744 |
| 2021-12-27 | $56.00 | $56.98 | $55.63 | $56.95 | $54.43 | 240,241 |
| 2021-12-23 | $56.10 | $56.25 | $55.71 | $56.00 | $53.52 | 173,667 |
| 2021-12-22 | $56.54 | $56.74 | $55.53 | $56.07 | $53.59 | 246,392 |
| 2021-12-21 | $55.97 | $56.85 | $55.69 | $56.53 | $54.03 | 260,520 |
| 2021-12-20 | $55.82 | $56.02 | $54.55 | $55.28 | $52.84 | 407,264 |
| 2021-12-17 | $55.69 | $57.20 | $55.34 | $57.09 | $54.57 | 615,931 |
| 2021-12-16 | $54.96 | $55.96 | $54.82 | $55.71 | $53.25 | 421,741 |
| 2021-12-15 | $53.88 | $55.08 | $53.50 | $54.84 | $52.41 | 262,527 |
| 2021-12-14 | $55.10 | $55.72 | $53.50 | $53.92 | $51.54 | 303,073 |
| 2021-12-13 | $54.76 | $55.68 | $54.59 | $55.07 | $52.63 | 407,134 |
| 2021-12-10 | $55.86 | $56.37 | $54.91 | $55.08 | $52.64 | 350,990 |
| 2021-12-09 | $55.38 | $56.36 | $55.38 | $55.57 | $53.11 | 367,018 |
| 2021-12-08 | $55.18 | $56.78 | $55.01 | $56.26 | $53.77 | 291,258 |
| 2021-12-07 | $55.77 | $56.00 | $54.97 | $55.35 | $52.90 | 338,694 |
| 2021-12-06 | $54.07 | $56.22 | $53.79 | $55.86 | $53.39 | 427,215 |
| 2021-12-03 | $53.30 | $54.05 | $53.00 | $53.46 | $51.10 | 332,097 |
| 2021-12-02 | $51.56 | $53.72 | $51.11 | $53.24 | $50.89 | 368,861 |
| 2021-12-01 | $52.91 | $54.22 | $50.88 | $50.96 | $48.71 | 288,058 |
| 2021-11-30 | $52.00 | $52.72 | $51.61 | $52.24 | $49.93 | 472,377 |
| 2021-11-29 | $53.11 | $53.47 | $52.27 | $52.29 | $49.98 | 291,895 |
| 2021-11-26 | $54.27 | $54.55 | $52.10 | $52.77 | $50.44 | 206,864 |
| 2021-11-24 | $55.19 | $55.82 | $55.08 | $55.50 | $53.05 | 116,942 |
| 2021-11-23 | $55.81 | $56.45 | $55.16 | $55.17 | $52.73 | 303,557 |
| 2021-11-22 | $55.91 | $56.48 | $55.49 | $55.85 | $53.38 | 176,172 |
| 2021-11-19 | $56.29 | $56.49 | $55.62 | $55.94 | $53.47 | 227,511 |
| 2021-11-18 | $56.82 | $56.93 | $56.29 | $56.69 | $54.18 | 207,267 |
| 2021-11-17 | $56.36 | $57.04 | $55.30 | $56.98 | $54.46 | 241,346 |
| 2021-11-16 | $57.63 | $57.63 | $56.64 | $56.79 | $54.28 | 233,590 |
| 2021-11-15 | $56.55 | $57.47 | $56.43 | $57.44 | $54.90 | 250,652 |
| 2021-11-12 | $57.34 | $57.34 | $56.36 | $56.46 | $53.96 | 252,532 |
| 2021-11-11 | $58.25 | $58.25 | $56.52 | $57.33 | $54.79 | 255,175 |
| 2021-11-10 | $56.31 | $58.94 | $56.20 | $58.18 | $55.61 | 693,639 |
| 2021-11-09 | $53.78 | $56.85 | $52.86 | $56.23 | $53.74 | 650,378 |
| 2021-11-08 | $55.46 | $55.93 | $53.83 | $54.40 | $51.99 | 294,860 |
| 2021-11-05 | $53.78 | $56.04 | $53.61 | $55.46 | $53.01 | 536,895 |
| 2021-11-04 | $54.42 | $54.82 | $52.97 | $53.32 | $50.96 | 214,388 |
| 2021-11-03 | $53.80 | $54.94 | $53.80 | $54.33 | $51.93 | 273,841 |
| 2021-11-02 | $54.69 | $54.69 | $53.57 | $54.00 | $51.61 | 348,536 |
| 2021-11-01 | $53.80 | $54.85 | $53.39 | $54.50 | $52.09 | 457,682 |
| 2021-10-29 | $56.19 | $56.23 | $53.64 | $53.78 | $51.40 | 542,298 |
| 2021-10-28 | $57.36 | $57.68 | $55.85 | $56.23 | $53.74 | 502,912 |
| 2021-10-27 | $56.50 | $57.31 | $56.28 | $57.10 | $54.57 | 223,578 |
| 2021-10-26 | $56.00 | $56.74 | $55.91 | $56.40 | $53.91 | 211,874 |
| 2021-10-25 | $56.10 | $56.65 | $55.54 | $55.92 | $53.45 | 216,851 |
| 2021-10-22 | $57.32 | $57.49 | $56.13 | $56.14 | $53.66 | 182,612 |
| 2021-10-21 | $57.34 | $57.58 | $56.79 | $57.09 | $54.57 | 218,586 |
| 2021-10-20 | $56.93 | $57.78 | $56.90 | $57.31 | $54.78 | 206,819 |
| 2021-10-19 | $56.93 | $57.10 | $56.75 | $56.91 | $54.39 | 212,142 |
| 2021-10-18 | $56.35 | $56.95 | $56.17 | $56.89 | $54.37 | 298,495 |
| 2021-10-15 | $56.17 | $56.65 | $55.93 | $56.50 | $54.00 | 308,123 |
| 2021-10-14 | $55.50 | $56.13 | $55.24 | $55.87 | $53.40 | 256,232 |
| 2021-10-13 | $53.89 | $55.26 | $53.56 | $55.19 | $52.75 | 245,225 |
| 2021-10-12 | $52.68 | $54.05 | $52.55 | $53.99 | $51.60 | 305,436 |
| 2021-10-11 | $52.44 | $53.08 | $52.30 | $52.87 | $50.53 | 174,228 |
| 2021-10-08 | $52.40 | $52.88 | $52.18 | $52.51 | $50.19 | 350,313 |
| 2021-10-07 | $53.31 | $53.63 | $52.50 | $52.67 | $50.34 | 361,454 |
| 2021-10-06 | $52.25 | $53.00 | $51.78 | $52.91 | $50.57 | 432,516 |
| 2021-10-05 | $53.98 | $54.08 | $52.59 | $52.59 | $50.26 | 335,430 |
| 2021-10-04 | $54.32 | $54.71 | $53.84 | $54.02 | $51.63 | 265,368 |
| 2021-10-01 | $53.66 | $54.68 | $53.36 | $54.02 | $51.63 | 266,956 |
| 2021-09-30 | $54.03 | $54.43 | $53.45 | $53.50 | $51.13 | 320,357 |
| 2021-09-29 | $54.00 | $54.70 | $53.89 | $53.99 | $51.60 | 240,682 |
| 2021-09-28 | $55.15 | $55.39 | $54.55 | $55.01 | $51.71 | 315,317 |
| 2021-09-27 | $56.19 | $57.05 | $55.30 | $55.34 | $52.03 | 296,074 |
| 2021-09-24 | $57.00 | $57.27 | $56.01 | $56.01 | $52.66 | 420,736 |
| 2021-09-23 | $56.88 | $57.79 | $56.88 | $57.14 | $53.72 | 722,052 |
| 2021-09-22 | $56.93 | $57.29 | $56.27 | $56.99 | $53.58 | 439,419 |
| 2021-09-21 | $57.63 | $57.68 | $56.58 | $56.61 | $53.22 | 245,206 |
| 2021-09-20 | $56.25 | $57.48 | $56.09 | $56.84 | $53.44 | 337,501 |
| 2021-09-17 | $57.94 | $58.51 | $56.86 | $56.87 | $53.46 | 1,032,073 |
| 2021-09-16 | $57.49 | $58.30 | $57.11 | $57.48 | $54.04 | 332,910 |
| 2021-09-15 | $57.78 | $58.32 | $57.34 | $57.40 | $53.96 | 269,262 |
| 2021-09-14 | $59.19 | $59.19 | $57.75 | $58.03 | $54.55 | 245,352 |
| 2021-09-13 | $58.92 | $59.62 | $58.65 | $58.84 | $55.32 | 185,301 |
| 2021-09-10 | $59.35 | $59.45 | $58.09 | $58.40 | $54.90 | 305,325 |
| 2021-09-09 | $60.00 | $60.26 | $59.26 | $59.31 | $55.76 | 191,098 |
| 2021-09-08 | $60.08 | $60.95 | $59.88 | $60.18 | $56.58 | 460,875 |
| 2021-09-07 | $61.20 | $61.20 | $59.82 | $60.26 | $56.65 | 191,814 |
| 2021-09-03 | $61.41 | $61.59 | $60.75 | $61.34 | $57.67 | 229,792 |
| 2021-09-02 | $60.71 | $61.76 | $60.40 | $61.60 | $57.91 | 344,871 |
| 2021-09-01 | $60.05 | $61.12 | $60.05 | $60.51 | $56.89 | 313,248 |
| 2021-08-31 | $59.30 | $60.09 | $58.95 | $59.82 | $56.24 | 293,873 |
| 2021-08-30 | $59.68 | $59.69 | $58.96 | $59.32 | $55.77 | 234,819 |
| 2021-08-27 | $60.00 | $60.50 | $59.52 | $59.68 | $56.11 | 239,242 |
| 2021-08-26 | $60.61 | $60.77 | $59.73 | $59.73 | $56.15 | 238,808 |
| 2021-08-25 | $60.02 | $61.10 | $59.56 | $60.83 | $57.19 | 390,718 |
| 2021-08-24 | $59.43 | $60.27 | $58.82 | $60.25 | $56.64 | 219,876 |
| 2021-08-23 | $59.04 | $59.54 | $58.39 | $59.50 | $55.94 | 383,005 |
| 2021-08-20 | $59.04 | $59.30 | $58.43 | $58.94 | $55.41 | 299,061 |
| 2021-08-19 | $60.00 | $60.65 | $58.43 | $59.23 | $55.68 | 432,435 |
| 2021-08-18 | $61.61 | $61.61 | $60.01 | $60.05 | $56.45 | 279,562 |
| 2021-08-17 | $60.98 | $61.82 | $60.35 | $61.71 | $58.01 | 212,303 |
| 2021-08-16 | $62.50 | $62.92 | $61.21 | $61.27 | $57.60 | 233,235 |
| 2021-08-13 | $62.54 | $62.97 | $62.16 | $62.95 | $59.18 | 178,757 |
| 2021-08-12 | $61.96 | $62.31 | $61.03 | $62.30 | $58.57 | 450,458 |
| 2021-08-11 | $62.30 | $62.97 | $61.62 | $61.78 | $58.08 | 406,226 |
| 2021-08-10 | $65.00 | $65.21 | $62.25 | $62.49 | $58.75 | 546,831 |
| 2021-08-09 | $66.45 | $66.63 | $65.12 | $65.44 | $61.52 | 393,742 |
| 2021-08-06 | $67.86 | $68.17 | $66.38 | $66.63 | $62.64 | 199,469 |
| 2021-08-05 | $66.70 | $67.65 | $66.70 | $67.65 | $63.60 | 204,859 |
| 2021-08-04 | $67.50 | $67.68 | $66.40 | $66.60 | $62.61 | 195,868 |
| 2021-08-03 | $67.67 | $67.98 | $67.17 | $67.69 | $63.64 | 321,919 |
| 2021-08-02 | $68.34 | $69.20 | $67.31 | $67.46 | $63.42 | 219,733 |
| 2021-07-30 | $68.16 | $69.22 | $68.15 | $68.23 | $64.14 | 232,658 |
| 2021-07-29 | $68.43 | $69.06 | $67.93 | $67.94 | $63.87 | 216,737 |
| 2021-07-28 | $68.79 | $68.80 | $67.73 | $68.00 | $63.93 | 151,849 |
| 2021-07-27 | $67.51 | $68.67 | $67.36 | $68.63 | $64.52 | 185,974 |
| 2021-07-26 | $67.87 | $68.48 | $67.50 | $67.75 | $63.69 | 205,275 |
| 2021-07-23 | $67.96 | $68.39 | $67.63 | $67.86 | $63.80 | 104,973 |
| 2021-07-22 | $67.74 | $68.00 | $66.96 | $67.57 | $63.52 | 197,104 |
| 2021-07-21 | $68.08 | $68.82 | $67.97 | $68.05 | $63.97 | 163,767 |
| 2021-07-20 | $66.33 | $68.32 | $65.97 | $67.69 | $63.64 | 271,402 |
| 2021-07-19 | $67.19 | $67.25 | $65.22 | $65.86 | $61.92 | 207,016 |
| 2021-07-16 | $67.50 | $68.25 | $67.44 | $67.82 | $63.76 | 166,662 |
| 2021-07-15 | $67.06 | $67.17 | $66.53 | $67.07 | $63.05 | 182,319 |
| 2021-07-14 | $66.60 | $67.41 | $66.50 | $67.03 | $63.01 | 283,724 |
| 2021-07-13 | $67.94 | $67.94 | $66.58 | $66.68 | $62.69 | 165,403 |
| 2021-07-12 | $67.02 | $68.10 | $67.00 | $68.05 | $63.97 | 138,709 |
| 2021-07-09 | $66.88 | $67.40 | $66.42 | $67.40 | $63.36 | 236,006 |
| 2021-07-08 | $66.38 | $67.06 | $66.07 | $66.42 | $62.44 | 204,947 |
| 2021-07-07 | $67.24 | $67.33 | $66.76 | $66.81 | $62.81 | 215,959 |
| 2021-07-06 | $66.80 | $67.63 | $65.90 | $67.34 | $63.31 | 253,446 |
| 2021-07-02 | $67.12 | $67.52 | $66.52 | $66.83 | $62.83 | 258,868 |
| 2021-07-01 | $66.95 | $68.07 | $66.52 | $66.92 | $62.91 | 382,653 |
| 2021-06-30 | $66.53 | $67.38 | $66.15 | $67.05 | $63.03 | 613,819 |
| 2021-06-29 | $66.95 | $67.20 | $66.37 | $66.58 | $62.59 | 345,824 |
| 2021-06-28 | $69.23 | $69.23 | $67.11 | $68.05 | $63.12 | 380,456 |
| 2021-06-25 | $68.58 | $69.22 | $68.13 | $69.21 | $64.20 | 1,258,173 |
| 2021-06-24 | $67.81 | $68.86 | $67.31 | $68.83 | $63.84 | 490,866 |
| 2021-06-23 | $67.23 | $68.17 | $66.86 | $67.85 | $62.94 | 418,965 |
| 2021-06-22 | $66.50 | $67.53 | $66.02 | $67.40 | $62.52 | 422,590 |
| 2021-06-21 | $65.02 | $66.39 | $64.72 | $65.98 | $61.20 | 295,273 |
| 2021-06-18 | $65.94 | $65.94 | $65.02 | $65.14 | $60.42 | 735,142 |
| 2021-06-17 | $65.61 | $65.82 | $64.81 | $65.62 | $60.87 | 295,270 |
| 2021-06-16 | $66.61 | $66.70 | $65.74 | $65.76 | $61.00 | 258,711 |
| 2021-06-15 | $67.21 | $67.32 | $66.30 | $66.48 | $61.66 | 219,349 |
| 2021-06-14 | $66.49 | $67.21 | $66.20 | $67.20 | $62.33 | 453,637 |
| 2021-06-11 | $67.01 | $67.35 | $66.37 | $66.51 | $61.69 | 248,414 |
| 2021-06-10 | $67.08 | $67.55 | $66.76 | $67.43 | $62.55 | 175,288 |
| 2021-06-09 | $66.59 | $67.64 | $66.59 | $67.14 | $62.28 | 248,229 |
| 2021-06-08 | $66.85 | $66.85 | $66.21 | $66.24 | $61.44 | 345,273 |
| 2021-06-07 | $66.78 | $67.43 | $66.52 | $66.86 | $62.02 | 311,459 |
| 2021-06-04 | $66.71 | $66.74 | $65.07 | $66.44 | $61.63 | 725,583 |
| 2021-06-03 | $67.93 | $68.07 | $66.79 | $67.29 | $62.42 | 219,451 |
| 2021-06-02 | $68.48 | $68.68 | $67.91 | $68.24 | $63.30 | 312,200 |
| 2021-06-01 | $66.05 | $68.25 | $65.81 | $68.20 | $63.26 | 374,448 |
| 2021-05-28 | $65.90 | $66.05 | $65.23 | $65.91 | $61.14 | 587,626 |
| 2021-05-27 | $66.90 | $66.99 | $65.56 | $65.56 | $60.81 | 442,094 |
| 2021-05-26 | $66.58 | $66.98 | $66.05 | $66.57 | $61.75 | 186,223 |
| 2021-05-25 | $66.77 | $67.11 | $66.26 | $66.37 | $61.56 | 323,051 |
| 2021-05-24 | $66.63 | $67.24 | $66.36 | $66.77 | $61.93 | 231,876 |
| 2021-05-21 | $67.30 | $67.80 | $66.07 | $66.67 | $61.84 | 305,353 |
| 2021-05-20 | $66.82 | $67.36 | $66.55 | $67.19 | $62.32 | 260,821 |
| 2021-05-19 | $66.11 | $67.00 | $65.60 | $66.98 | $62.13 | 246,280 |
| 2021-05-18 | $66.57 | $67.34 | $66.00 | $66.90 | $62.05 | 363,210 |
| 2021-05-17 | $67.71 | $67.71 | $66.51 | $66.83 | $61.99 | 376,871 |
| 2021-05-14 | $67.68 | $68.48 | $67.50 | $67.62 | $62.72 | 297,044 |
| 2021-05-13 | $65.85 | $67.83 | $65.85 | $67.33 | $62.45 | 511,332 |
| 2021-05-12 | $68.88 | $69.37 | $65.01 | $65.65 | $60.89 | 752,953 |
| 2021-05-11 | $69.10 | $70.55 | $68.14 | $68.92 | $63.93 | 575,926 |
| 2021-05-10 | $71.73 | $72.40 | $70.36 | $70.44 | $65.34 | 334,623 |
| 2021-05-07 | $71.02 | $71.66 | $70.66 | $71.10 | $65.95 | 293,194 |
| 2021-05-06 | $70.42 | $71.12 | $69.96 | $71.02 | $65.88 | 219,851 |
| 2021-05-05 | $72.26 | $72.71 | $69.96 | $70.12 | $65.04 | 334,600 |
| 2021-05-04 | $74.08 | $74.58 | $72.33 | $72.47 | $67.22 | 295,005 |
| 2021-05-03 | $73.82 | $74.71 | $73.30 | $73.96 | $68.60 | 292,523 |
| 2021-04-30 | $73.50 | $73.98 | $72.67 | $73.41 | $68.09 | 366,328 |
| 2021-04-29 | $73.96 | $74.75 | $73.09 | $73.69 | $68.35 | 204,306 |
| 2021-04-28 | $73.13 | $74.15 | $72.97 | $73.65 | $68.31 | 159,874 |
| 2021-04-27 | $74.20 | $74.23 | $73.02 | $73.25 | $67.94 | 159,151 |
| 2021-04-26 | $73.29 | $74.46 | $72.88 | $74.07 | $68.70 | 342,369 |
| 2021-04-23 | $73.74 | $73.87 | $72.58 | $72.69 | $67.42 | 269,493 |
| 2021-04-22 | $74.68 | $74.70 | $72.96 | $73.29 | $67.98 | 298,785 |
| 2021-04-21 | $73.88 | $74.95 | $73.63 | $74.54 | $69.14 | 156,333 |
| 2021-04-20 | $73.11 | $74.45 | $72.86 | $73.67 | $68.33 | 284,595 |
| 2021-04-19 | $73.85 | $73.90 | $72.86 | $73.27 | $67.96 | 233,182 |
| 2021-04-16 | $75.01 | $75.01 | $73.30 | $73.81 | $68.46 | 290,847 |
| 2021-04-15 | $73.91 | $74.68 | $73.50 | $74.61 | $69.21 | 138,391 |
| 2021-04-14 | $74.25 | $74.67 | $73.52 | $73.59 | $68.26 | 92,355 |
| 2021-04-13 | $74.48 | $74.63 | $74.00 | $74.37 | $68.98 | 164,208 |
| 2021-04-12 | $74.44 | $74.52 | $73.58 | $74.37 | $68.98 | 208,968 |
| 2021-04-09 | $74.51 | $74.91 | $74.00 | $74.29 | $68.91 | 121,801 |
| 2021-04-08 | $74.23 | $75.01 | $73.85 | $74.61 | $69.21 | 280,990 |
| 2021-04-07 | $74.77 | $75.09 | $73.99 | $74.17 | $68.80 | 194,445 |
| 2021-04-06 | $74.73 | $75.42 | $74.25 | $74.52 | $69.12 | 360,864 |
| 2021-04-05 | $75.01 | $75.25 | $73.61 | $74.67 | $69.26 | 234,100 |
| 2021-04-01 | $72.70 | $74.86 | $72.39 | $74.85 | $69.43 | 319,242 |
| 2021-03-31 | $72.67 | $73.65 | $72.00 | $72.28 | $67.04 | 464,644 |
| 2021-03-30 | $72.78 | $73.57 | $72.40 | $72.87 | $67.59 | 246,903 |
| 2021-03-29 | $76.15 | $76.52 | $74.16 | $74.57 | $68.14 | 257,530 |
| 2021-03-26 | $74.46 | $76.16 | $74.10 | $76.13 | $69.56 | 330,827 |
| 2021-03-25 | $73.25 | $74.19 | $72.11 | $73.79 | $67.42 | 276,670 |
| 2021-03-24 | $73.28 | $75.18 | $73.28 | $73.38 | $67.05 | 290,306 |
| 2021-03-23 | $72.63 | $74.04 | $72.63 | $73.27 | $66.95 | 276,800 |
| 2021-03-22 | $73.62 | $74.00 | $72.38 | $73.20 | $66.89 | 313,746 |
| 2021-03-19 | $75.35 | $76.14 | $73.52 | $73.67 | $67.32 | 664,161 |
| 2021-03-18 | $76.19 | $76.81 | $74.87 | $75.34 | $68.84 | 304,229 |
| 2021-03-17 | $75.55 | $76.68 | $74.61 | $76.48 | $69.88 | 308,108 |
| 2021-03-16 | $77.69 | $77.83 | $74.28 | $75.76 | $69.22 | 492,853 |
| 2021-03-15 | $76.32 | $78.56 | $76.32 | $77.83 | $71.12 | 360,680 |
| 2021-03-12 | $74.10 | $76.22 | $73.75 | $76.18 | $69.61 | 453,870 |
| 2021-03-11 | $74.76 | $75.44 | $73.84 | $73.97 | $67.59 | 269,757 |
| 2021-03-10 | $72.87 | $74.89 | $72.54 | $74.67 | $68.23 | 434,192 |
| 2021-03-09 | $73.39 | $74.17 | $72.60 | $72.75 | $66.47 | 425,512 |
| 2021-03-08 | $71.66 | $74.08 | $71.00 | $73.47 | $67.13 | 467,751 |
| 2021-03-05 | $70.76 | $71.60 | $69.61 | $71.04 | $64.91 | 459,188 |
| 2021-03-04 | $70.11 | $71.67 | $69.23 | $70.12 | $64.07 | 380,505 |
| 2021-03-03 | $68.94 | $70.66 | $68.44 | $70.04 | $64.00 | 329,203 |
| 2021-03-02 | $68.75 | $69.54 | $68.04 | $68.93 | $62.98 | 451,782 |
| 2021-03-01 | $69.66 | $70.52 | $68.94 | $69.00 | $63.05 | 315,742 |
| 2021-02-26 | $69.35 | $69.94 | $68.27 | $68.27 | $62.38 | 321,771 |
| 2021-02-25 | $71.28 | $71.66 | $68.95 | $69.20 | $63.23 | 185,830 |
| 2021-02-24 | $67.81 | $70.95 | $67.81 | $70.91 | $64.79 | 278,196 |
| 2021-02-23 | $69.03 | $71.89 | $67.67 | $67.80 | $61.95 | 442,679 |
| 2021-02-22 | $68.23 | $70.57 | $68.10 | $69.79 | $63.77 | 314,418 |
| 2021-02-19 | $68.60 | $68.68 | $68.07 | $68.23 | $62.34 | 169,449 |
| 2021-02-18 | $68.00 | $69.00 | $68.00 | $68.36 | $62.46 | 281,314 |
| 2021-02-17 | $68.67 | $69.27 | $68.08 | $68.22 | $62.34 | 240,196 |
| 2021-02-16 | $70.50 | $70.50 | $68.59 | $68.99 | $63.04 | 244,358 |
| 2021-02-12 | $70.22 | $70.60 | $69.32 | $70.08 | $64.03 | 318,328 |
| 2021-02-11 | $69.78 | $70.66 | $69.52 | $70.47 | $64.39 | 215,431 |
| 2021-02-10 | $69.25 | $70.07 | $68.75 | $69.67 | $63.66 | 255,028 |
| 2021-02-09 | $68.27 | $68.99 | $67.73 | $68.91 | $62.97 | 209,906 |
| 2021-02-08 | $68.31 | $68.40 | $67.53 | $68.00 | $62.13 | 216,673 |
| 2021-02-05 | $68.40 | $68.75 | $67.88 | $68.44 | $62.54 | 229,174 |
| 2021-02-04 | $67.35 | $68.12 | $67.00 | $68.12 | $62.24 | 395,059 |
| 2021-02-03 | $66.49 | $67.21 | $65.75 | $67.17 | $61.38 | 218,025 |
| 2021-02-02 | $67.59 | $67.59 | $66.34 | $67.11 | $61.32 | 236,435 |
| 2021-02-01 | $65.00 | $67.35 | $64.79 | $67.32 | $61.51 | 308,018 |
| 2021-01-29 | $65.61 | $66.25 | $64.00 | $64.84 | $59.25 | 345,174 |
| 2021-01-28 | $64.86 | $66.44 | $64.70 | $65.61 | $59.95 | 223,858 |
| 2021-01-27 | $65.68 | $66.14 | $64.65 | $64.76 | $59.17 | 333,122 |
| 2021-01-26 | $67.07 | $67.59 | $66.04 | $66.31 | $60.59 | 145,361 |
| 2021-01-25 | $66.79 | $67.57 | $65.77 | $66.99 | $61.21 | 238,054 |
| 2021-01-22 | $65.42 | $66.90 | $65.22 | $66.79 | $61.03 | 241,058 |
| 2021-01-21 | $66.20 | $66.48 | $65.48 | $65.83 | $60.15 | 268,986 |
| 2021-01-20 | $65.69 | $67.12 | $65.68 | $66.54 | $60.80 | 214,732 |
| 2021-01-19 | $68.25 | $68.25 | $65.64 | $65.66 | $60.00 | 353,661 |
| 2021-01-15 | $66.94 | $68.12 | $66.55 | $67.85 | $62.00 | 263,887 |
| 2021-01-14 | $67.64 | $67.95 | $66.74 | $67.27 | $61.47 | 209,949 |
| 2021-01-13 | $65.25 | $67.26 | $65.25 | $66.92 | $61.15 | 352,813 |
| 2021-01-12 | $65.83 | $66.25 | $65.17 | $66.19 | $60.48 | 284,779 |
| 2021-01-11 | $66.51 | $67.00 | $65.26 | $65.53 | $59.88 | 311,929 |
| 2021-01-08 | $65.68 | $66.94 | $65.54 | $66.62 | $60.87 | 256,017 |
| 2021-01-07 | $68.29 | $68.49 | $66.51 | $66.84 | $61.07 | 431,915 |
| 2021-01-06 | $68.10 | $69.31 | $67.63 | $68.77 | $62.84 | 299,660 |
| 2021-01-05 | $66.84 | $68.00 | $66.67 | $67.33 | $61.52 | 267,898 |
| 2021-01-04 | $69.20 | $69.65 | $66.52 | $66.59 | $60.85 | 366,882 |
| 2020-12-31 | $69.11 | $69.83 | $68.46 | $69.17 | $63.20 | 285,435 |
| 2020-12-30 | $69.50 | $70.49 | $69.05 | $69.31 | $63.33 | 315,243 |
| 2020-12-29 | $71.11 | $71.66 | $70.32 | $70.49 | $63.40 | 254,714 |
| 2020-12-28 | $70.00 | $71.17 | $69.69 | $71.04 | $63.90 | 289,186 |
| 2020-12-24 | $69.80 | $70.15 | $69.22 | $69.71 | $62.70 | 86,257 |
| 2020-12-23 | $70.41 | $71.25 | $69.00 | $69.55 | $62.56 | 256,877 |
| 2020-12-22 | $69.40 | $70.46 | $68.58 | $70.05 | $63.01 | 264,742 |
| 2020-12-21 | $69.30 | $70.05 | $68.38 | $69.34 | $62.37 | 324,793 |
| 2020-12-18 | $70.23 | $70.66 | $69.33 | $70.05 | $63.01 | 788,171 |
| 2020-12-17 | $68.94 | $70.07 | $68.00 | $69.87 | $62.84 | 279,234 |
| 2020-12-16 | $69.05 | $69.38 | $68.64 | $68.82 | $61.90 | 254,164 |
| 2020-12-15 | $67.65 | $68.96 | $66.87 | $68.75 | $61.84 | 380,650 |
| 2020-12-14 | $68.31 | $68.69 | $66.72 | $66.78 | $60.06 | 236,229 |
| 2020-12-11 | $66.16 | $67.42 | $66.02 | $67.03 | $60.29 | 191,442 |
| 2020-12-10 | $67.40 | $67.84 | $66.42 | $66.43 | $59.75 | 271,159 |
| 2020-12-09 | $67.07 | $68.05 | $66.59 | $67.87 | $61.04 | 213,992 |
| 2020-12-08 | $66.37 | $67.00 | $66.15 | $66.91 | $60.18 | 246,973 |
| 2020-12-07 | $66.27 | $67.00 | $65.73 | $66.39 | $59.71 | 305,315 |
| 2020-12-04 | $66.73 | $67.34 | $66.13 | $66.50 | $59.81 | 247,531 |
| 2020-12-03 | $65.75 | $66.42 | $65.60 | $66.11 | $59.46 | 291,139 |
| 2020-12-02 | $64.89 | $66.24 | $64.60 | $65.71 | $59.10 | 311,092 |
| 2020-12-01 | $65.31 | $66.07 | $64.53 | $65.46 | $58.88 | 263,870 |
| 2020-11-30 | $65.51 | $66.17 | $64.64 | $64.66 | $58.16 | 543,374 |
| 2020-11-27 | $66.80 | $67.10 | $65.10 | $65.70 | $59.09 | 139,445 |
| 2020-11-25 | $66.77 | $66.89 | $65.88 | $66.20 | $59.54 | 209,370 |
| 2020-11-24 | $65.77 | $67.21 | $65.75 | $66.80 | $60.08 | 257,821 |
| 2020-11-23 | $65.31 | $66.17 | $64.71 | $64.81 | $58.29 | 245,438 |
| 2020-11-20 | $65.24 | $65.24 | $64.08 | $64.77 | $58.26 | 261,527 |
| 2020-11-19 | $63.70 | $65.83 | $62.96 | $65.54 | $58.95 | 540,885 |
| 2020-11-18 | $66.21 | $66.92 | $63.89 | $63.98 | $57.55 | 532,951 |
| 2020-11-17 | $66.10 | $67.14 | $65.19 | $66.55 | $59.86 | 374,314 |
| 2020-11-16 | $68.30 | $68.84 | $65.81 | $66.84 | $60.12 | 353,985 |
| 2020-11-13 | $63.64 | $66.56 | $63.64 | $66.35 | $59.68 | 335,015 |
| 2020-11-12 | $63.79 | $64.29 | $62.12 | $63.22 | $56.86 | 223,016 |
| 2020-11-11 | $64.70 | $64.70 | $62.00 | $64.35 | $57.88 | 304,680 |
| 2020-11-10 | $63.73 | $65.20 | $62.79 | $64.60 | $58.10 | 350,734 |
| 2020-11-09 | $60.37 | $65.30 | $60.37 | $63.12 | $56.77 | 624,671 |
| 2020-11-06 | $57.82 | $58.51 | $56.11 | $56.22 | $50.57 | 299,209 |
| 2020-11-05 | $58.35 | $58.77 | $57.13 | $57.50 | $51.72 | 188,357 |
| 2020-11-04 | $59.03 | $59.71 | $57.88 | $58.15 | $52.30 | 199,494 |
| 2020-11-03 | $59.72 | $60.06 | $58.75 | $59.68 | $53.68 | 261,046 |
| 2020-11-02 | $56.34 | $58.74 | $56.10 | $58.69 | $52.79 | 317,003 |
| 2020-10-30 | $56.21 | $56.49 | $55.07 | $56.05 | $50.41 | 265,737 |
| 2020-10-29 | $54.32 | $56.65 | $53.70 | $56.41 | $50.74 | 291,861 |
| 2020-10-28 | $54.89 | $55.71 | $54.37 | $54.60 | $49.11 | 283,371 |
| 2020-10-27 | $56.42 | $57.74 | $55.90 | $55.91 | $50.29 | 277,785 |
| 2020-10-26 | $56.50 | $57.49 | $55.90 | $56.58 | $50.89 | 342,715 |
| 2020-10-23 | $57.25 | $58.06 | $56.34 | $56.91 | $51.19 | 396,493 |
| 2020-10-22 | $56.01 | $56.85 | $55.80 | $56.84 | $51.12 | 954,513 |
| 2020-10-21 | $57.23 | $57.54 | $55.90 | $56.04 | $50.40 | 784,660 |
| 2020-10-20 | $57.38 | $58.00 | $56.59 | $57.24 | $51.48 | 576,384 |
| 2020-10-19 | $59.04 | $59.42 | $56.50 | $56.66 | $50.96 | 358,634 |
| 2020-10-16 | $60.05 | $60.09 | $58.73 | $58.76 | $52.85 | 250,635 |
| 2020-10-15 | $58.83 | $61.20 | $58.73 | $60.36 | $54.29 | 194,957 |
| 2020-10-14 | $59.73 | $60.59 | $59.12 | $59.17 | $53.22 | 180,976 |
| 2020-10-13 | $61.53 | $61.85 | $59.65 | $59.91 | $53.88 | 298,164 |
| 2020-10-12 | $61.08 | $62.10 | $60.52 | $61.91 | $55.68 | 203,434 |
| 2020-10-09 | $62.79 | $62.79 | $61.02 | $61.13 | $54.98 | 188,391 |
| 2020-10-08 | $62.13 | $62.98 | $61.92 | $62.21 | $55.95 | 199,263 |
| 2020-10-07 | $62.91 | $63.23 | $61.70 | $61.73 | $55.52 | 230,155 |
| 2020-10-06 | $63.66 | $63.99 | $62.24 | $62.54 | $56.25 | 242,519 |
| 2020-10-05 | $63.79 | $64.26 | $62.11 | $63.33 | $56.96 | 177,140 |
| 2020-10-02 | $60.59 | $63.73 | $60.15 | $63.48 | $57.10 | 245,960 |
| 2020-10-01 | $60.30 | $61.88 | $59.68 | $61.78 | $55.57 | 237,493 |
| 2020-09-30 | $60.53 | $62.08 | $59.49 | $60.27 | $54.21 | 286,552 |
| 2020-09-29 | $60.99 | $61.01 | $59.11 | $60.59 | $54.50 | 226,435 |
| 2020-09-28 | $60.91 | $62.11 | $60.74 | $61.81 | $54.60 | 232,861 |
| 2020-09-25 | $58.13 | $59.83 | $57.68 | $59.75 | $52.78 | 336,134 |
| 2020-09-24 | $57.94 | $59.86 | $57.39 | $58.59 | $51.76 | 287,552 |
| 2020-09-23 | $60.54 | $61.26 | $57.70 | $57.76 | $51.02 | 322,536 |
| 2020-09-22 | $60.16 | $61.46 | $60.01 | $60.77 | $53.68 | 191,174 |
| 2020-09-21 | $61.02 | $61.78 | $59.64 | $59.89 | $52.90 | 414,549 |
| 2020-09-18 | $64.07 | $64.07 | $61.80 | $62.52 | $55.23 | 986,246 |
| 2020-09-17 | $64.27 | $64.81 | $63.44 | $63.79 | $56.35 | 187,752 |
| 2020-09-16 | $65.44 | $65.79 | $64.59 | $64.72 | $57.17 | 317,227 |
| 2020-09-15 | $65.33 | $66.27 | $64.83 | $64.89 | $57.32 | 175,208 |
| 2020-09-14 | $63.89 | $65.96 | $63.71 | $65.19 | $57.59 | 390,875 |
| 2020-09-11 | $64.86 | $64.86 | $62.63 | $63.39 | $56.00 | 179,610 |
| 2020-09-10 | $64.78 | $65.51 | $64.50 | $64.86 | $57.29 | 261,154 |
| 2020-09-09 | $65.21 | $66.31 | $63.97 | $65.01 | $57.43 | 237,011 |
| 2020-09-08 | $63.33 | $65.27 | $62.69 | $64.73 | $57.18 | 314,153 |
| 2020-09-04 | $65.10 | $65.55 | $63.14 | $63.96 | $56.50 | 202,695 |
| 2020-09-03 | $64.41 | $65.44 | $63.52 | $64.61 | $57.07 | 248,224 |
| 2020-09-02 | $62.23 | $64.26 | $61.75 | $64.08 | $56.61 | 290,122 |
| 2020-09-01 | $61.61 | $62.88 | $61.00 | $62.58 | $55.28 | 153,272 |
| 2020-08-31 | $63.00 | $63.13 | $61.84 | $62.25 | $54.99 | 237,019 |
| 2020-08-28 | $63.24 | $63.24 | $62.32 | $63.12 | $55.76 | 223,509 |
| 2020-08-27 | $61.85 | $63.28 | $61.85 | $63.16 | $55.79 | 221,390 |
| 2020-08-26 | $62.19 | $62.84 | $61.24 | $61.52 | $54.34 | 157,696 |
| 2020-08-25 | $63.34 | $63.52 | $61.72 | $62.51 | $55.22 | 155,049 |
| 2020-08-24 | $62.62 | $63.41 | $61.50 | $63.35 | $55.96 | 186,280 |
| 2020-08-21 | $62.38 | $63.01 | $61.66 | $62.63 | $55.32 | 195,008 |
| 2020-08-20 | $60.67 | $63.13 | $60.47 | $62.87 | $55.54 | 328,114 |
| 2020-08-19 | $62.11 | $62.49 | $60.67 | $60.88 | $53.78 | 205,570 |
| 2020-08-18 | $63.90 | $63.90 | $61.99 | $62.42 | $55.14 | 235,071 |
| 2020-08-17 | $63.86 | $64.37 | $63.26 | $64.01 | $56.54 | 148,045 |
| 2020-08-14 | $64.02 | $64.96 | $63.53 | $63.82 | $56.38 | 138,945 |
| 2020-08-13 | $65.75 | $67.09 | $63.74 | $64.00 | $56.53 | 200,279 |
| 2020-08-12 | $66.56 | $66.63 | $65.33 | $66.45 | $58.70 | 176,997 |
| 2020-08-11 | $67.80 | $69.81 | $65.28 | $65.69 | $58.03 | 385,671 |
| 2020-08-10 | $65.64 | $66.92 | $64.75 | $66.25 | $58.52 | 357,844 |
| 2020-08-07 | $63.43 | $65.78 | $63.02 | $65.65 | $57.99 | 340,653 |
| 2020-08-06 | $62.06 | $64.32 | $62.06 | $63.70 | $56.27 | 259,283 |
| 2020-08-05 | $62.61 | $63.15 | $61.63 | $62.35 | $55.08 | 310,303 |
| 2020-08-04 | $61.31 | $62.26 | $61.07 | $62.08 | $54.84 | 310,838 |
| 2020-08-03 | $61.74 | $61.74 | $60.02 | $61.42 | $54.26 | 240,866 |
| 2020-07-31 | $63.41 | $63.41 | $60.86 | $62.00 | $54.77 | 387,638 |
| 2020-07-30 | $62.69 | $63.57 | $62.00 | $63.54 | $56.13 | 180,766 |
| 2020-07-29 | $62.50 | $63.86 | $62.36 | $63.75 | $56.31 | 214,201 |
| 2020-07-28 | $59.97 | $62.33 | $59.83 | $61.95 | $54.72 | 193,415 |
| 2020-07-27 | $58.96 | $60.35 | $58.20 | $60.33 | $53.29 | 168,106 |
| 2020-07-24 | $60.57 | $60.89 | $58.99 | $59.15 | $52.25 | 136,452 |
| 2020-07-23 | $59.63 | $61.37 | $59.63 | $60.57 | $53.50 | 334,067 |
| 2020-07-22 | $58.40 | $60.94 | $57.85 | $60.45 | $53.40 | 218,929 |
| 2020-07-21 | $58.88 | $59.61 | $58.23 | $58.41 | $51.60 | 251,016 |
| 2020-07-20 | $59.29 | $59.42 | $58.00 | $58.33 | $51.53 | 308,227 |
| 2020-07-17 | $57.69 | $59.60 | $57.25 | $59.45 | $52.52 | 313,350 |
| 2020-07-16 | $56.99 | $57.95 | $56.80 | $57.38 | $50.69 | 338,132 |
| 2020-07-15 | $58.26 | $58.85 | $56.77 | $57.37 | $50.68 | 369,058 |
| 2020-07-14 | $56.04 | $57.12 | $55.64 | $56.39 | $49.81 | 222,264 |
| 2020-07-13 | $56.30 | $57.56 | $55.28 | $55.93 | $49.41 | 230,391 |
| 2020-07-10 | $56.35 | $57.14 | $55.50 | $56.24 | $49.68 | 529,556 |
| 2020-07-09 | $57.11 | $57.41 | $55.17 | $56.28 | $49.72 | 335,413 |
| 2020-07-08 | $58.08 | $58.42 | $56.21 | $57.28 | $50.60 | 366,814 |
| 2020-07-07 | $59.00 | $59.22 | $58.10 | $58.22 | $51.43 | 225,862 |
| 2020-07-06 | $63.25 | $63.49 | $60.13 | $60.17 | $53.15 | 278,097 |
| 2020-07-02 | $64.13 | $64.44 | $61.17 | $61.33 | $54.18 | 216,768 |
| 2020-07-01 | $60.80 | $63.29 | $60.60 | $62.80 | $55.47 | 225,013 |
| 2020-06-30 | $60.16 | $61.44 | $59.40 | $60.72 | $53.64 | 302,479 |
| 2020-06-29 | $58.78 | $60.41 | $57.48 | $60.35 | $53.31 | 318,250 |
| 2020-06-26 | $59.09 | $59.88 | $58.20 | $59.06 | $51.24 | 405,236 |
| 2020-06-25 | $56.93 | $59.68 | $56.64 | $59.64 | $51.74 | 353,133 |
| 2020-06-24 | $58.17 | $58.80 | $55.27 | $57.45 | $49.84 | 397,592 |
| 2020-06-23 | $60.60 | $60.60 | $58.47 | $59.29 | $51.43 | 343,225 |
| 2020-06-22 | $59.97 | $60.80 | $58.54 | $59.57 | $51.68 | 334,979 |
| 2020-06-19 | $62.90 | $63.99 | $59.71 | $59.93 | $51.99 | 1,786,117 |
| 2020-06-18 | $61.46 | $64.01 | $61.18 | $63.42 | $55.02 | 363,762 |
| 2020-06-17 | $65.09 | $65.92 | $62.69 | $62.75 | $54.44 | 341,145 |
| 2020-06-16 | $64.52 | $65.74 | $63.39 | $64.54 | $55.99 | 485,705 |
| 2020-06-15 | $57.17 | $61.34 | $56.51 | $60.95 | $52.87 | 622,431 |
| 2020-06-12 | $60.00 | $60.79 | $57.20 | $59.19 | $51.35 | 258,379 |
| 2020-06-11 | $59.50 | $60.92 | $56.75 | $57.08 | $49.52 | 376,261 |
| 2020-06-10 | $65.00 | $65.08 | $61.95 | $62.83 | $54.51 | 199,184 |
| 2020-06-09 | $66.36 | $67.00 | $64.96 | $65.65 | $56.95 | 209,094 |
| 2020-06-08 | $66.06 | $68.14 | $65.57 | $68.11 | $59.09 | 270,534 |
| 2020-06-05 | $64.06 | $66.64 | $63.46 | $65.25 | $56.60 | 325,279 |
| 2020-06-04 | $60.94 | $61.71 | $59.81 | $61.36 | $53.23 | 250,140 |
| 2020-06-03 | $59.37 | $62.33 | $58.89 | $61.53 | $53.38 | 360,172 |
| 2020-06-02 | $57.55 | $58.33 | $56.79 | $58.12 | $50.42 | 348,162 |
| 2020-06-01 | $55.59 | $57.32 | $55.59 | $56.70 | $49.19 | 244,286 |
| 2020-05-29 | $56.85 | $57.12 | $55.48 | $55.49 | $48.14 | 370,064 |
| 2020-05-28 | $59.72 | $59.73 | $57.38 | $57.81 | $50.15 | 256,300 |
| 2020-05-27 | $58.65 | $59.54 | $57.00 | $58.79 | $51.00 | 338,705 |
| 2020-05-26 | $56.37 | $57.36 | $55.50 | $56.78 | $49.26 | 321,339 |
| 2020-05-22 | $53.80 | $53.90 | $52.43 | $52.98 | $45.96 | 255,558 |
| 2020-05-21 | $53.00 | $54.87 | $53.00 | $53.89 | $46.75 | 126,700 |
| 2020-05-20 | $54.86 | $55.34 | $52.94 | $53.41 | $46.33 | 279,489 |
| 2020-05-19 | $54.90 | $55.70 | $53.15 | $54.17 | $46.99 | 285,808 |
| 2020-05-18 | $49.32 | $55.20 | $47.88 | $54.90 | $47.63 | 505,599 |
| 2020-05-15 | $47.16 | $48.60 | $46.34 | $46.74 | $40.55 | 523,168 |
| 2020-05-14 | $46.29 | $47.79 | $44.27 | $47.56 | $41.26 | 391,895 |
| 2020-05-13 | $49.77 | $49.77 | $47.35 | $47.74 | $41.41 | 446,299 |
| 2020-05-12 | $51.75 | $52.77 | $49.08 | $50.49 | $43.80 | 648,362 |
| 2020-05-11 | $51.86 | $53.04 | $50.25 | $51.78 | $44.92 | 541,412 |
| 2020-05-08 | $50.67 | $52.84 | $49.29 | $52.70 | $45.72 | 430,787 |
| 2020-05-07 | $50.60 | $51.78 | $48.69 | $49.18 | $42.66 | 510,046 |
| 2020-05-06 | $52.81 | $53.41 | $49.75 | $50.08 | $43.44 | 290,431 |
| 2020-05-05 | $53.38 | $54.63 | $52.61 | $52.68 | $45.70 | 298,724 |
| 2020-05-04 | $52.40 | $53.00 | $51.00 | $52.08 | $45.18 | 396,148 |
| 2020-05-01 | $53.00 | $54.00 | $51.57 | $53.76 | $46.64 | 356,698 |
| 2020-04-30 | $55.56 | $55.73 | $53.60 | $55.06 | $47.77 | 325,180 |
| 2020-04-29 | $57.03 | $58.78 | $56.05 | $57.02 | $49.47 | 348,830 |
| 2020-04-28 | $55.57 | $56.56 | $53.07 | $54.56 | $47.33 | 529,288 |
| 2020-04-27 | $50.32 | $53.80 | $50.07 | $53.08 | $46.05 | 303,607 |
| 2020-04-24 | $50.19 | $50.67 | $49.25 | $49.87 | $43.26 | 335,575 |
| 2020-04-23 | $50.33 | $51.98 | $49.49 | $50.26 | $43.60 | 310,335 |
| 2020-04-22 | $50.92 | $52.33 | $49.48 | $50.32 | $43.65 | 255,101 |
| 2020-04-21 | $48.71 | $50.42 | $48.50 | $49.92 | $43.31 | 191,685 |
| 2020-04-20 | $53.00 | $53.09 | $49.78 | $50.93 | $44.18 | 323,533 |
| 2020-04-17 | $54.61 | $56.17 | $53.43 | $54.36 | $47.16 | 374,758 |
| 2020-04-16 | $53.26 | $53.84 | $50.08 | $52.64 | $45.67 | 637,834 |
| 2020-04-15 | $54.09 | $55.42 | $51.51 | $53.42 | $46.34 | 508,781 |
| 2020-04-14 | $58.00 | $58.61 | $55.80 | $56.99 | $49.44 | 296,544 |
| 2020-04-13 | $58.06 | $58.29 | $54.45 | $55.92 | $48.51 | 354,640 |
| 2020-04-09 | $55.55 | $59.96 | $54.33 | $57.84 | $50.18 | 750,930 |
| 2020-04-08 | $47.27 | $54.16 | $46.91 | $53.40 | $46.33 | 656,722 |
| 2020-04-07 | $45.95 | $49.87 | $45.84 | $46.31 | $40.17 | 538,699 |
| 2020-04-06 | $39.51 | $44.73 | $39.51 | $43.16 | $37.44 | 655,161 |
| 2020-04-03 | $39.76 | $40.38 | $36.61 | $37.60 | $32.62 | 441,817 |
| 2020-04-02 | $40.41 | $42.79 | $38.74 | $40.16 | $34.84 | 536,753 |
| 2020-04-01 | $46.27 | $46.49 | $41.29 | $41.88 | $36.33 | 632,414 |
| 2020-03-31 | $51.63 | $52.55 | $47.75 | $49.52 | $42.96 | 729,516 |
| 2020-03-30 | $53.96 | $53.96 | $49.07 | $52.28 | $45.35 | 666,556 |
| 2020-03-27 | $51.31 | $55.96 | $50.52 | $54.41 | $46.23 | 625,174 |
| 2020-03-26 | $49.18 | $53.68 | $48.69 | $53.67 | $45.60 | 712,387 |
| 2020-03-25 | $42.98 | $50.15 | $42.98 | $48.77 | $41.43 | 734,203 |
| 2020-03-24 | $38.83 | $43.15 | $38.34 | $42.80 | $36.36 | 597,946 |
| 2020-03-23 | $38.25 | $38.43 | $35.16 | $36.83 | $31.29 | 555,703 |
| 2020-03-20 | $39.16 | $44.14 | $37.05 | $37.82 | $32.13 | 870,499 |
| 2020-03-19 | $33.48 | $38.86 | $31.37 | $38.14 | $32.40 | 769,017 |
| 2020-03-18 | $37.63 | $38.23 | $33.03 | $33.56 | $28.51 | 793,496 |
| 2020-03-17 | $39.78 | $42.25 | $36.04 | $39.25 | $33.35 | 940,288 |
| 2020-03-16 | $52.90 | $53.97 | $38.49 | $39.05 | $33.18 | 665,833 |
| 2020-03-13 | $58.74 | $59.71 | $53.90 | $58.40 | $49.62 | 978,615 |
| 2020-03-12 | $68.00 | $68.00 | $55.33 | $55.42 | $47.08 | 984,399 |
| 2020-03-11 | $76.42 | $76.43 | $70.48 | $70.86 | $60.20 | 677,750 |
| 2020-03-10 | $79.60 | $80.97 | $74.65 | $77.79 | $66.09 | 648,897 |
| 2020-03-09 | $81.00 | $81.99 | $77.71 | $78.31 | $66.53 | 502,190 |
| 2020-03-06 | $85.70 | $86.04 | $82.64 | $85.14 | $72.33 | 397,622 |
| 2020-03-05 | $86.15 | $87.54 | $85.34 | $87.43 | $74.28 | 316,857 |
| 2020-03-04 | $85.35 | $88.05 | $85.01 | $87.48 | $74.32 | 390,153 |
| 2020-03-03 | $82.70 | $84.90 | $81.96 | $84.44 | $71.74 | 377,629 |
| 2020-03-02 | $81.83 | $82.54 | $80.03 | $82.44 | $70.04 | 426,167 |
| 2020-02-28 | $82.57 | $83.14 | $80.02 | $81.73 | $69.44 | 505,799 |
| 2020-02-27 | $87.96 | $88.50 | $83.92 | $83.92 | $71.30 | 320,426 |
| 2020-02-26 | $88.79 | $90.61 | $88.48 | $88.59 | $75.27 | 298,953 |
| 2020-02-25 | $91.12 | $91.12 | $88.42 | $88.75 | $75.40 | 247,733 |
| 2020-02-24 | $89.99 | $90.91 | $89.99 | $90.54 | $76.92 | 139,955 |
| 2020-02-21 | $90.23 | $91.00 | $90.00 | $90.79 | $77.13 | 234,380 |
| 2020-02-20 | $89.17 | $90.28 | $88.51 | $90.14 | $76.58 | 207,524 |
| 2020-02-19 | $89.50 | $89.50 | $87.37 | $88.76 | $75.41 | 283,973 |
| 2020-02-18 | $88.79 | $88.94 | $88.26 | $88.92 | $75.55 | 280,787 |
| 2020-02-14 | $88.15 | $88.62 | $88.10 | $88.62 | $75.29 | 143,721 |
| 2020-02-13 | $86.40 | $88.16 | $86.40 | $87.83 | $74.62 | 207,782 |
| 2020-02-12 | $87.05 | $87.25 | $85.92 | $86.56 | $73.54 | 171,772 |
| 2020-02-11 | $87.51 | $88.01 | $86.28 | $86.96 | $73.88 | 240,020 |
| 2020-02-10 | $87.00 | $87.55 | $86.84 | $87.42 | $74.27 | 166,111 |
| 2020-02-07 | $86.11 | $86.97 | $85.85 | $86.64 | $73.61 | 169,500 |
| 2020-02-06 | $85.83 | $86.17 | $85.65 | $85.88 | $72.96 | 159,461 |
| 2020-02-05 | $85.53 | $85.80 | $85.28 | $85.47 | $72.61 | 159,971 |
| 2020-02-04 | $84.64 | $85.06 | $84.56 | $84.87 | $72.10 | 169,594 |
| 2020-02-03 | $84.60 | $85.16 | $84.39 | $84.53 | $71.82 | 192,271 |
| 2020-01-31 | $85.39 | $85.92 | $84.32 | $84.38 | $71.69 | 362,207 |
| 2020-01-30 | $85.17 | $85.76 | $85.17 | $85.51 | $72.65 | 165,401 |
| 2020-01-29 | $85.45 | $85.96 | $85.05 | $85.49 | $72.63 | 118,944 |
| 2020-01-28 | $85.62 | $86.01 | $85.29 | $85.38 | $72.54 | 108,467 |
| 2020-01-27 | $85.46 | $86.23 | $85.43 | $85.59 | $72.72 | 108,190 |
| 2020-01-24 | $85.96 | $86.34 | $85.59 | $85.96 | $73.03 | 138,739 |
| 2020-01-23 | $85.13 | $86.10 | $84.75 | $85.88 | $72.96 | 363,168 |
| 2020-01-22 | $85.14 | $85.58 | $84.85 | $85.19 | $72.38 | 255,385 |
| 2020-01-21 | $83.99 | $85.07 | $83.70 | $85.07 | $72.27 | 364,116 |
| 2020-01-17 | $84.35 | $84.73 | $83.64 | $83.90 | $71.28 | 175,040 |
| 2020-01-16 | $83.98 | $84.22 | $83.80 | $84.09 | $71.44 | 326,251 |
| 2020-01-15 | $83.39 | $84.17 | $83.39 | $83.77 | $71.17 | 236,438 |
| 2020-01-14 | $83.54 | $83.61 | $82.80 | $83.39 | $70.85 | 152,642 |
| 2020-01-13 | $82.60 | $84.02 | $82.55 | $83.96 | $71.33 | 146,665 |
| 2020-01-10 | $81.75 | $82.62 | $81.59 | $82.59 | $70.17 | 287,733 |
| 2020-01-09 | $80.98 | $81.81 | $80.98 | $81.75 | $69.45 | 178,057 |
| 2020-01-08 | $80.86 | $81.44 | $80.78 | $81.10 | $68.90 | 174,487 |
| 2020-01-07 | $81.90 | $81.90 | $80.46 | $81.08 | $68.88 | 197,447 |
| 2020-01-06 | $80.78 | $81.49 | $80.67 | $81.12 | $68.92 | 252,759 |
| 2020-01-03 | $79.59 | $81.23 | $79.38 | $80.86 | $68.70 | 252,794 |
| 2020-01-02 | $81.77 | $81.79 | $79.34 | $79.71 | $67.72 | 221,448 |
| 2019-12-31 | $81.06 | $81.60 | $80.83 | $81.48 | $69.22 | 292,582 |
| 2019-12-30 | $81.17 | $81.31 | $80.48 | $81.31 | $69.08 | 181,323 |
| 2019-12-27 | $81.74 | $82.40 | $81.61 | $82.36 | $69.08 | 358,721 |
| 2019-12-26 | $81.12 | $81.49 | $81.03 | $81.25 | $68.15 | 155,075 |
| 2019-12-24 | $81.24 | $81.39 | $80.68 | $80.90 | $67.86 | 102,531 |
| 2019-12-23 | $81.75 | $81.87 | $80.97 | $81.06 | $67.99 | 231,747 |
| 2019-12-20 | $80.86 | $81.86 | $80.57 | $81.45 | $68.32 | 487,740 |
| 2019-12-19 | $79.70 | $80.26 | $79.47 | $80.16 | $67.24 | 214,222 |
| 2019-12-18 | $78.91 | $79.77 | $78.64 | $79.71 | $66.86 | 217,773 |
| 2019-12-17 | $79.37 | $79.37 | $78.21 | $78.62 | $65.94 | 397,795 |
| 2019-12-16 | $78.91 | $79.13 | $77.80 | $79.06 | $66.31 | 399,096 |
| 2019-12-13 | $79.59 | $80.13 | $78.35 | $78.66 | $65.98 | 387,365 |
| 2019-12-12 | $80.86 | $81.23 | $79.23 | $79.61 | $66.77 | 198,759 |
| 2019-12-11 | $81.39 | $81.62 | $80.09 | $80.79 | $67.76 | 215,018 |
| 2019-12-10 | $82.40 | $82.40 | $81.13 | $81.52 | $68.38 | 229,441 |
| 2019-12-09 | $81.75 | $82.48 | $81.60 | $82.26 | $69.00 | 202,465 |
| 2019-12-06 | $81.92 | $82.40 | $81.59 | $81.68 | $68.51 | 234,309 |
| 2019-12-05 | $81.31 | $81.81 | $81.14 | $81.80 | $68.61 | 234,939 |
| 2019-12-04 | $80.77 | $81.49 | $80.65 | $81.27 | $68.17 | 289,195 |
| 2019-12-03 | $80.36 | $80.98 | $80.36 | $80.77 | $67.75 | 125,816 |
| 2019-12-02 | $81.00 | $81.06 | $80.08 | $80.35 | $67.39 | 290,271 |
| 2019-11-29 | $82.00 | $82.06 | $80.70 | $80.99 | $67.93 | 91,922 |
| 2019-11-27 | $81.26 | $81.85 | $81.00 | $81.81 | $68.62 | 135,757 |
| 2019-11-26 | $80.18 | $81.23 | $80.18 | $81.23 | $68.13 | 262,923 |
| 2019-11-25 | $79.75 | $80.32 | $79.42 | $80.08 | $67.17 | 218,864 |
| 2019-11-22 | $79.55 | $79.55 | $78.78 | $79.15 | $66.39 | 228,771 |
| 2019-11-21 | $80.38 | $80.38 | $79.23 | $79.28 | $66.50 | 150,104 |
| 2019-11-20 | $80.44 | $81.18 | $80.04 | $80.45 | $67.48 | 263,610 |
| 2019-11-19 | $80.84 | $80.90 | $80.24 | $80.58 | $67.59 | 150,264 |
| 2019-11-18 | $79.80 | $80.80 | $79.80 | $80.43 | $67.46 | 142,456 |
| 2019-11-15 | $79.86 | $80.36 | $79.61 | $79.86 | $66.98 | 120,056 |
| 2019-11-14 | $79.52 | $80.14 | $79.25 | $79.81 | $66.94 | 137,979 |
| 2019-11-13 | $79.39 | $79.85 | $79.17 | $79.44 | $66.63 | 207,307 |
| 2019-11-12 | $79.88 | $80.13 | $78.97 | $79.31 | $66.52 | 209,589 |
| 2019-11-11 | $79.58 | $80.17 | $79.48 | $79.99 | $67.09 | 232,031 |
| 2019-11-08 | $80.24 | $80.51 | $78.99 | $79.27 | $66.49 | 292,537 |
| 2019-11-07 | $82.06 | $82.06 | $79.27 | $80.52 | $67.54 | 488,370 |
| 2019-11-06 | $82.57 | $83.06 | $80.72 | $80.90 | $67.86 | 388,310 |
| 2019-11-05 | $84.14 | $84.14 | $82.19 | $82.56 | $69.25 | 270,614 |
| 2019-11-04 | $85.39 | $85.39 | $84.09 | $84.63 | $70.98 | 172,902 |
| 2019-11-01 | $85.76 | $86.09 | $84.44 | $85.36 | $71.60 | 192,756 |
| 2019-10-31 | $85.77 | $86.44 | $85.36 | $85.79 | $71.96 | 155,480 |
| 2019-10-30 | $84.84 | $85.73 | $84.84 | $85.58 | $71.78 | 153,587 |
| 2019-10-29 | $84.34 | $85.48 | $84.06 | $84.95 | $71.25 | 150,037 |
| 2019-10-28 | $84.27 | $84.55 | $83.99 | $84.19 | $70.62 | 269,013 |
| 2019-10-25 | $86.44 | $86.44 | $84.25 | $84.56 | $70.93 | 194,068 |
| 2019-10-24 | $86.39 | $86.54 | $85.69 | $86.54 | $72.59 | 161,193 |
| 2019-10-23 | $85.30 | $86.29 | $84.80 | $86.21 | $72.31 | 188,605 |
| 2019-10-22 | $84.96 | $85.23 | $84.53 | $84.79 | $71.12 | 161,682 |
| 2019-10-21 | $84.37 | $84.75 | $84.13 | $84.74 | $71.08 | 170,760 |
| 2019-10-18 | $83.58 | $84.35 | $83.34 | $84.29 | $70.70 | 154,220 |
| 2019-10-17 | $82.94 | $83.61 | $82.76 | $83.57 | $70.10 | 83,340 |
| 2019-10-16 | $82.86 | $82.86 | $82.39 | $82.72 | $69.38 | 117,307 |
| 2019-10-15 | $82.86 | $83.02 | $82.16 | $82.93 | $69.56 | 152,675 |
| 2019-10-14 | $82.76 | $82.79 | $82.29 | $82.62 | $69.30 | 134,096 |
| 2019-10-11 | $83.33 | $83.50 | $82.51 | $82.80 | $69.45 | 182,372 |
| 2019-10-10 | $83.58 | $83.58 | $82.71 | $82.84 | $69.48 | 156,690 |
| 2019-10-09 | $82.94 | $83.62 | $82.61 | $83.46 | $70.00 | 253,487 |
| 2019-10-08 | $82.91 | $83.28 | $82.08 | $82.83 | $69.47 | 203,639 |
| 2019-10-07 | $82.95 | $83.55 | $82.71 | $82.90 | $69.53 | 251,791 |
| 2019-10-04 | $83.08 | $83.29 | $82.27 | $83.27 | $69.84 | 183,515 |
| 2019-10-03 | $81.90 | $83.31 | $81.81 | $83.00 | $69.62 | 147,156 |
| 2019-10-02 | $81.80 | $82.37 | $81.36 | $81.91 | $68.70 | 141,208 |
| 2019-10-01 | $82.32 | $82.74 | $81.69 | $81.91 | $68.70 | 169,695 |
| 2019-09-30 | $83.07 | $83.58 | $82.12 | $82.39 | $69.11 | 246,374 |
| 2019-09-27 | $83.29 | $83.55 | $82.59 | $83.11 | $69.71 | 161,860 |
| 2019-09-26 | $83.81 | $84.19 | $83.42 | $84.14 | $69.69 | 141,826 |
| 2019-09-25 | $83.11 | $83.88 | $83.04 | $83.53 | $69.19 | 138,605 |
| 2019-09-24 | $83.98 | $84.00 | $83.02 | $83.20 | $68.91 | 156,658 |
| 2019-09-23 | $83.00 | $83.84 | $82.86 | $83.72 | $69.35 | 212,225 |
| 2019-09-20 | $82.97 | $83.62 | $82.97 | $83.05 | $68.79 | 557,599 |
| 2019-09-19 | $83.30 | $83.30 | $82.81 | $82.90 | $68.67 | 198,354 |
| 2019-09-18 | $83.61 | $83.90 | $82.11 | $82.70 | $68.50 | 223,929 |
| 2019-09-17 | $82.77 | $83.31 | $82.67 | $82.94 | $68.70 | 192,089 |
| 2019-09-16 | $82.11 | $82.59 | $81.60 | $82.34 | $68.20 | 121,260 |
| 2019-09-13 | $82.88 | $83.30 | $81.61 | $81.96 | $67.89 | 188,414 |
| 2019-09-12 | $83.46 | $83.46 | $82.45 | $82.87 | $68.64 | 184,204 |
| 2019-09-11 | $81.58 | $82.97 | $81.58 | $82.38 | $68.24 | 276,057 |
| 2019-09-10 | $82.83 | $82.90 | $80.97 | $81.77 | $67.73 | 191,554 |
| 2019-09-09 | $83.61 | $83.82 | $82.75 | $83.32 | $69.01 | 267,253 |
| 2019-09-06 | $83.19 | $83.77 | $83.02 | $83.70 | $69.33 | 181,143 |
| 2019-09-05 | $83.78 | $84.00 | $82.68 | $83.01 | $68.76 | 208,900 |
| 2019-09-04 | $84.60 | $84.75 | $83.54 | $84.00 | $69.58 | 260,471 |
| 2019-09-03 | $83.08 | $84.73 | $83.00 | $84.40 | $69.91 | 200,946 |
| 2019-08-30 | $83.14 | $83.45 | $82.72 | $82.96 | $68.72 | 117,104 |
| 2019-08-29 | $82.46 | $83.16 | $82.17 | $83.14 | $68.86 | 321,441 |
| 2019-08-28 | $82.28 | $82.70 | $82.08 | $82.18 | $68.07 | 211,108 |
| 2019-08-27 | $82.77 | $83.18 | $82.24 | $82.29 | $68.16 | 320,793 |
| 2019-08-26 | $82.19 | $82.73 | $81.73 | $82.16 | $68.05 | 162,649 |
| 2019-08-23 | $82.59 | $83.29 | $81.36 | $81.81 | $67.76 | 217,874 |
| 2019-08-22 | $82.73 | $82.93 | $82.13 | $82.45 | $68.29 | 125,535 |
| 2019-08-21 | $82.36 | $82.85 | $81.70 | $82.59 | $68.41 | 94,846 |
| 2019-08-20 | $83.10 | $83.25 | $82.22 | $82.28 | $68.15 | 211,649 |
| 2019-08-19 | $83.00 | $83.00 | $82.26 | $82.88 | $68.65 | 125,209 |
| 2019-08-16 | $82.15 | $82.96 | $81.77 | $82.83 | $68.61 | 146,144 |
| 2019-08-15 | $81.87 | $82.85 | $81.75 | $82.10 | $68.00 | 136,008 |
| 2019-08-14 | $81.88 | $82.07 | $81.40 | $81.69 | $67.66 | 141,943 |
| 2019-08-13 | $82.38 | $82.63 | $81.52 | $82.15 | $68.04 | 122,532 |
| 2019-08-12 | $82.17 | $82.85 | $82.15 | $82.50 | $68.33 | 180,995 |
| 2019-08-09 | $81.17 | $82.20 | $80.81 | $82.19 | $68.08 | 198,533 |
| 2019-08-08 | $81.09 | $81.27 | $79.77 | $81.10 | $67.17 | 230,178 |
| 2019-08-07 | $79.60 | $81.00 | $79.00 | $80.53 | $66.70 | 180,498 |
| 2019-08-06 | $79.17 | $80.16 | $78.91 | $79.68 | $66.00 | 154,194 |
| 2019-08-05 | $80.02 | $80.02 | $77.93 | $79.18 | $65.58 | 190,462 |
| 2019-08-02 | $79.65 | $80.17 | $79.41 | $80.01 | $66.27 | 194,979 |
| 2019-08-01 | $79.71 | $80.49 | $79.07 | $79.84 | $66.13 | 167,010 |
| 2019-07-31 | $80.14 | $80.71 | $79.27 | $79.38 | $65.75 | 171,896 |
| 2019-07-30 | $79.15 | $80.24 | $79.15 | $80.10 | $66.35 | 192,178 |
| 2019-07-29 | $79.59 | $80.00 | $79.05 | $79.19 | $65.59 | 94,842 |
| 2019-07-26 | $78.89 | $79.34 | $78.56 | $79.24 | $65.63 | 140,125 |
| 2019-07-25 | $79.46 | $79.46 | $78.53 | $78.66 | $65.15 | 109,741 |
| 2019-07-24 | $79.72 | $79.72 | $78.86 | $79.59 | $65.92 | 127,118 |
| 2019-07-23 | $78.83 | $79.67 | $78.59 | $79.64 | $65.97 | 139,482 |
| 2019-07-22 | $78.70 | $78.97 | $78.35 | $78.73 | $65.21 | 94,372 |
| 2019-07-19 | $79.65 | $79.80 | $78.24 | $78.50 | $65.02 | 151,181 |
| 2019-07-18 | $79.47 | $80.02 | $79.18 | $79.87 | $66.16 | 111,184 |
| 2019-07-17 | $79.42 | $79.73 | $78.61 | $79.60 | $65.93 | 130,469 |
| 2019-07-16 | $79.00 | $79.87 | $78.74 | $79.33 | $65.71 | 143,794 |
| 2019-07-15 | $80.25 | $80.60 | $79.04 | $79.37 | $65.74 | 217,069 |
| 2019-07-12 | $80.14 | $80.35 | $79.56 | $80.09 | $66.34 | 227,233 |
| 2019-07-11 | $81.15 | $81.15 | $79.88 | $80.13 | $66.37 | 240,767 |
| 2019-07-10 | $80.22 | $81.34 | $79.49 | $81.21 | $67.27 | 303,383 |
| 2019-07-09 | $79.80 | $80.05 | $79.57 | $79.97 | $66.24 | 351,993 |
| 2019-07-08 | $79.40 | $80.00 | $79.40 | $79.81 | $66.11 | 227,987 |
| 2019-07-05 | $79.70 | $79.70 | $78.36 | $79.44 | $65.80 | 205,064 |
| 2019-07-03 | $79.05 | $79.93 | $79.05 | $79.93 | $66.21 | 197,145 |
| 2019-07-02 | $77.56 | $79.31 | $77.56 | $78.91 | $65.36 | 206,994 |
| 2019-07-01 | $78.29 | $78.31 | $76.56 | $77.25 | $63.99 | 269,485 |
| 2019-06-28 | $77.46 | $78.36 | $77.27 | $78.03 | $64.63 | 689,786 |
| 2019-06-27 | $76.21 | $77.56 | $76.21 | $77.53 | $64.22 | 170,227 |
| 2019-06-26 | $78.70 | $78.75 | $76.90 | $77.01 | $62.93 | 290,283 |
| 2019-06-25 | $79.77 | $80.25 | $78.52 | $78.69 | $64.31 | 208,372 |
| 2019-06-24 | $80.69 | $80.87 | $79.43 | $79.56 | $65.02 | 278,455 |
| 2019-06-21 | $80.50 | $80.75 | $79.75 | $80.46 | $65.75 | 423,850 |
| 2019-06-20 | $80.86 | $81.98 | $80.52 | $81.26 | $66.41 | 378,957 |
| 2019-06-19 | $79.93 | $80.76 | $79.28 | $80.62 | $65.89 | 155,055 |
| 2019-06-18 | $80.65 | $80.78 | $79.36 | $79.90 | $65.30 | 164,927 |
| 2019-06-17 | $78.84 | $80.36 | $78.68 | $80.34 | $65.66 | 226,273 |
| 2019-06-14 | $78.36 | $79.19 | $78.36 | $78.64 | $64.27 | 69,989 |
| 2019-06-13 | $78.36 | $78.64 | $78.05 | $78.56 | $64.20 | 95,640 |
| 2019-06-12 | $78.17 | $78.66 | $77.72 | $78.19 | $63.90 | 111,932 |
| 2019-06-11 | $77.92 | $77.92 | $77.13 | $77.88 | $63.65 | 135,020 |
| 2019-06-10 | $78.70 | $78.78 | $77.65 | $77.80 | $63.58 | 121,093 |
| 2019-06-07 | $79.19 | $79.74 | $78.71 | $78.78 | $64.38 | 233,370 |
| 2019-06-06 | $78.07 | $78.69 | $77.64 | $78.67 | $64.29 | 520,778 |
| 2019-06-05 | $77.47 | $77.97 | $77.21 | $77.97 | $63.72 | 230,921 |
| 2019-06-04 | $78.07 | $78.19 | $76.31 | $76.94 | $62.88 | 322,333 |
| 2019-06-03 | $79.10 | $79.11 | $77.94 | $78.26 | $63.96 | 267,619 |
| 2019-05-31 | $78.23 | $78.92 | $77.95 | $78.55 | $64.19 | 224,037 |
| 2019-05-30 | $78.38 | $78.79 | $78.02 | $78.33 | $64.01 | 122,007 |
| 2019-05-29 | $79.52 | $80.07 | $78.18 | $78.29 | $63.98 | 220,059 |
| 2019-05-28 | $80.66 | $80.86 | $79.40 | $79.40 | $64.89 | 199,189 |
| 2019-05-24 | $80.26 | $80.66 | $80.12 | $80.36 | $65.67 | 127,400 |
| 2019-05-23 | $79.74 | $80.17 | $79.56 | $80.14 | $65.49 | 131,769 |
| 2019-05-22 | $79.38 | $79.90 | $79.13 | $79.79 | $65.21 | 105,678 |
| 2019-05-21 | $78.59 | $79.61 | $78.52 | $79.39 | $64.88 | 155,948 |
| 2019-05-20 | $79.97 | $80.37 | $77.95 | $78.36 | $64.04 | 216,062 |
| 2019-05-17 | $79.38 | $80.22 | $79.20 | $80.12 | $65.48 | 166,667 |
| 2019-05-16 | $79.19 | $79.86 | $79.00 | $79.68 | $65.12 | 156,632 |
| 2019-05-15 | $78.27 | $79.27 | $78.06 | $79.09 | $64.63 | 216,834 |
| 2019-05-14 | $78.04 | $78.45 | $77.59 | $78.25 | $63.95 | 144,343 |
| 2019-05-13 | $76.17 | $78.07 | $76.17 | $78.03 | $63.77 | 188,767 |
| 2019-05-10 | $75.98 | $76.75 | $75.58 | $76.69 | $62.67 | 149,114 |
| 2019-05-09 | $75.27 | $75.84 | $74.86 | $75.75 | $61.91 | 180,772 |
| 2019-05-08 | $75.53 | $75.88 | $75.07 | $75.17 | $61.43 | 168,725 |
| 2019-05-07 | $75.97 | $76.57 | $74.33 | $75.03 | $61.32 | 304,929 |
| 2019-05-06 | $76.11 | $76.72 | $75.86 | $76.06 | $62.16 | 162,008 |
| 2019-05-03 | $75.50 | $76.44 | $75.27 | $76.43 | $62.46 | 223,066 |
| 2019-05-02 | $75.42 | $76.26 | $74.85 | $75.29 | $61.53 | 165,194 |
| 2019-05-01 | $75.81 | $76.22 | $75.24 | $75.50 | $61.70 | 177,769 |
| 2019-04-30 | $75.17 | $75.90 | $74.86 | $75.43 | $61.64 | 248,879 |
| 2019-04-29 | $75.27 | $75.74 | $74.91 | $75.13 | $61.40 | 221,328 |
| 2019-04-26 | $75.51 | $75.99 | $75.08 | $75.27 | $61.51 | 219,387 |
| 2019-04-25 | $74.80 | $75.25 | $74.21 | $75.24 | $61.49 | 178,263 |
| 2019-04-24 | $74.76 | $76.06 | $74.59 | $75.18 | $61.44 | 154,543 |
| 2019-04-23 | $74.57 | $75.06 | $73.91 | $74.40 | $60.80 | 201,776 |
| 2019-04-22 | $75.02 | $75.16 | $73.62 | $74.03 | $60.50 | 206,739 |
| 2019-04-18 | $74.55 | $75.49 | $74.55 | $75.02 | $61.31 | 184,788 |
| 2019-04-17 | $76.25 | $76.25 | $74.43 | $74.59 | $60.96 | 211,044 |
| 2019-04-16 | $77.63 | $77.84 | $75.75 | $76.25 | $62.31 | 137,406 |
| 2019-04-15 | $77.48 | $77.61 | $77.09 | $77.55 | $63.38 | 132,916 |
| 2019-04-12 | $77.88 | $77.90 | $76.82 | $77.41 | $63.26 | 358,089 |
| 2019-04-11 | $77.93 | $78.14 | $77.54 | $77.88 | $63.65 | 140,385 |
| 2019-04-10 | $77.49 | $78.16 | $77.49 | $77.98 | $63.73 | 161,266 |
| 2019-04-09 | $77.33 | $77.66 | $77.12 | $77.34 | $63.20 | 249,048 |
| 2019-04-08 | $78.11 | $78.47 | $77.11 | $77.34 | $63.20 | 104,465 |
| 2019-04-05 | $77.80 | $78.38 | $77.50 | $78.31 | $64.00 | 176,519 |
| 2019-04-04 | $78.31 | $78.48 | $77.25 | $77.84 | $63.61 | 137,902 |
| 2019-04-03 | $78.64 | $78.78 | $77.99 | $78.25 | $63.95 | 248,691 |
| 2019-04-02 | $78.33 | $78.68 | $77.20 | $78.54 | $64.19 | 154,742 |
| 2019-04-01 | $78.58 | $78.76 | $77.29 | $78.21 | $63.92 | 198,941 |
| 2019-03-29 | $79.36 | $79.42 | $78.34 | $78.55 | $64.19 | 179,529 |
| 2019-03-28 | $78.83 | $79.29 | $78.15 | $79.27 | $64.78 | 153,602 |
| 2019-03-27 | $79.92 | $79.95 | $79.09 | $79.63 | $64.23 | 187,052 |
| 2019-03-26 | $79.50 | $80.02 | $79.36 | $79.86 | $64.41 | 151,320 |
| 2019-03-25 | $78.25 | $79.30 | $78.06 | $79.18 | $63.86 | 224,758 |
| 2019-03-22 | $79.82 | $80.22 | $78.20 | $78.23 | $63.10 | 228,931 |
| 2019-03-21 | $78.48 | $80.01 | $78.43 | $79.75 | $64.32 | 239,084 |
| 2019-03-20 | $78.27 | $79.46 | $77.49 | $78.46 | $63.28 | 296,049 |
| 2019-03-19 | $78.05 | $78.19 | $77.51 | $78.19 | $63.06 | 335,476 |
| 2019-03-18 | $78.53 | $78.79 | $77.40 | $78.02 | $62.93 | 165,192 |
| 2019-03-15 | $79.09 | $79.33 | $78.24 | $78.63 | $63.42 | 467,293 |
| 2019-03-14 | $79.19 | $79.58 | $78.49 | $79.24 | $63.91 | 192,527 |
| 2019-03-13 | $78.22 | $78.97 | $78.00 | $78.95 | $63.68 | 288,837 |
| 2019-03-12 | $78.23 | $78.44 | $77.80 | $78.17 | $63.05 | 118,219 |
| 2019-03-11 | $77.69 | $78.09 | $77.51 | $78.05 | $62.95 | 183,732 |
| 2019-03-08 | $76.58 | $77.57 | $76.50 | $77.40 | $62.43 | 125,335 |
| 2019-03-07 | $77.41 | $78.24 | $76.57 | $76.72 | $61.88 | 183,762 |
| 2019-03-06 | $77.89 | $78.15 | $77.01 | $77.04 | $62.14 | 176,141 |
| 2019-03-05 | $77.99 | $78.60 | $77.67 | $77.74 | $62.70 | 207,443 |
| 2019-03-04 | $78.25 | $78.26 | $77.25 | $77.99 | $62.90 | 252,464 |
| 2019-03-01 | $78.15 | $78.67 | $77.47 | $78.08 | $62.98 | 258,826 |
| 2019-02-28 | $79.14 | $79.51 | $78.02 | $78.03 | $62.93 | 678,632 |
| 2019-02-27 | $79.17 | $79.30 | $78.37 | $79.01 | $63.73 | 116,116 |
| 2019-02-26 | $80.36 | $80.48 | $79.50 | $79.52 | $64.14 | 140,561 |
| 2019-02-25 | $81.32 | $81.32 | $79.78 | $80.09 | $64.60 | 133,326 |
| 2019-02-22 | $80.52 | $81.37 | $80.25 | $81.22 | $65.51 | 281,195 |
| 2019-02-21 | $78.08 | $80.02 | $77.71 | $79.96 | $64.49 | 218,634 |
| 2019-02-20 | $79.57 | $79.64 | $77.93 | $78.72 | $63.49 | 433,822 |
| 2019-02-19 | $83.98 | $83.98 | $79.59 | $80.38 | $64.83 | 447,858 |
| 2019-02-15 | $83.74 | $84.57 | $83.00 | $84.57 | $68.21 | 245,720 |
| 2019-02-14 | $82.87 | $83.39 | $82.51 | $83.23 | $67.13 | 143,998 |
| 2019-02-13 | $81.95 | $82.60 | $81.83 | $82.57 | $66.60 | 110,364 |
| 2019-02-12 | $83.47 | $83.47 | $81.74 | $82.08 | $66.20 | 161,713 |
| 2019-02-11 | $83.42 | $83.85 | $83.05 | $83.41 | $67.27 | 161,135 |
| 2019-02-08 | $83.64 | $84.23 | $83.03 | $83.41 | $67.27 | 108,563 |
| 2019-02-07 | $82.42 | $83.82 | $82.14 | $83.81 | $67.60 | 226,060 |
| 2019-02-06 | $82.69 | $82.92 | $81.86 | $82.57 | $66.60 | 111,779 |
| 2019-02-05 | $82.66 | $82.69 | $81.99 | $82.60 | $66.62 | 130,701 |
| 2019-02-04 | $81.57 | $82.88 | $81.26 | $82.64 | $66.65 | 125,202 |
| 2019-02-01 | $83.43 | $83.54 | $81.55 | $81.72 | $65.91 | 311,706 |
| 2019-01-31 | $81.81 | $83.32 | $81.20 | $83.26 | $67.15 | 356,155 |
| 2019-01-30 | $81.22 | $82.21 | $80.83 | $81.79 | $65.97 | 161,186 |
| 2019-01-29 | $80.82 | $81.24 | $80.50 | $81.23 | $65.52 | 122,586 |
| 2019-01-28 | $80.04 | $80.84 | $79.60 | $80.57 | $64.98 | 154,202 |
| 2019-01-25 | $79.67 | $80.21 | $78.49 | $80.21 | $64.69 | 165,088 |
| 2019-01-24 | $79.62 | $79.77 | $79.24 | $79.61 | $64.21 | 99,494 |
| 2019-01-23 | $78.82 | $79.50 | $78.75 | $79.46 | $64.09 | 139,828 |
| 2019-01-22 | $79.05 | $79.35 | $78.07 | $78.89 | $63.63 | 110,734 |
| 2019-01-18 | $79.00 | $79.17 | $78.48 | $78.99 | $63.71 | 123,259 |
| 2019-01-17 | $78.37 | $79.12 | $78.32 | $78.80 | $63.56 | 125,544 |
| 2019-01-16 | $77.82 | $78.83 | $77.63 | $78.60 | $63.39 | 178,046 |
| 2019-01-15 | $77.37 | $78.10 | $77.18 | $77.73 | $62.69 | 110,631 |
| 2019-01-14 | $78.46 | $78.52 | $76.78 | $77.12 | $62.20 | 209,055 |
| 2019-01-11 | $78.17 | $78.74 | $77.72 | $78.52 | $63.33 | 196,338 |
| 2019-01-10 | $77.64 | $78.67 | $77.38 | $78.01 | $62.92 | 165,487 |
| 2019-01-09 | $78.55 | $78.55 | $76.88 | $77.70 | $62.67 | 172,849 |
| 2019-01-08 | $76.91 | $78.24 | $76.68 | $78.24 | $63.10 | 217,111 |
| 2019-01-07 | $76.39 | $77.43 | $74.53 | $76.91 | $62.03 | 344,879 |
| 2019-01-04 | $76.07 | $77.26 | $75.48 | $76.25 | $61.50 | 142,071 |
| 2019-01-03 | $74.14 | $76.63 | $74.10 | $75.73 | $61.08 | 249,732 |
| 2019-01-02 | $75.01 | $75.03 | $73.35 | $74.05 | $59.72 | 250,325 |
| 2018-12-31 | $75.53 | $75.99 | $74.54 | $75.54 | $60.93 | 206,154 |
| 2018-12-28 | $75.87 | $76.40 | $75.09 | $75.39 | $60.81 | 181,777 |
| 2018-12-27 | $75.77 | $76.44 | $74.12 | $76.36 | $60.78 | 207,858 |
| 2018-12-26 | $74.04 | $76.30 | $73.35 | $76.16 | $60.62 | 250,859 |
| 2018-12-24 | $76.99 | $77.21 | $73.73 | $73.76 | $58.71 | 180,464 |
| 2018-12-21 | $79.09 | $80.14 | $77.08 | $77.11 | $61.38 | 376,370 |
| 2018-12-20 | $78.91 | $79.76 | $77.86 | $78.95 | $62.84 | 364,839 |
| 2018-12-19 | $78.89 | $79.74 | $78.21 | $78.75 | $62.68 | 269,174 |
| 2018-12-18 | $77.40 | $79.34 | $77.26 | $78.74 | $62.68 | 291,533 |
| 2018-12-17 | $79.49 | $79.88 | $76.62 | $76.90 | $61.21 | 493,344 |
| 2018-12-14 | $79.64 | $80.12 | $78.93 | $79.31 | $63.13 | 265,497 |
| 2018-12-13 | $79.61 | $80.70 | $79.61 | $79.77 | $63.50 | 161,778 |
| 2018-12-12 | $81.21 | $81.56 | $79.28 | $79.49 | $63.27 | 181,009 |
| 2018-12-11 | $80.42 | $81.41 | $79.96 | $80.86 | $64.36 | 243,637 |
| 2018-12-10 | $80.59 | $80.63 | $79.60 | $80.27 | $63.89 | 300,633 |
| 2018-12-07 | $80.03 | $80.54 | $78.66 | $80.45 | $64.04 | 398,938 |
| 2018-12-06 | $77.20 | $80.17 | $77.02 | $80.15 | $63.80 | 360,866 |
| 2018-12-04 | $78.66 | $78.95 | $77.33 | $77.57 | $61.74 | 240,216 |
| 2018-12-03 | $78.15 | $78.79 | $77.49 | $78.78 | $62.71 | 359,259 |
| 2018-11-30 | $77.27 | $78.10 | $76.56 | $77.98 | $62.07 | 291,312 |
| 2018-11-29 | $77.00 | $77.33 | $76.36 | $77.06 | $61.34 | 217,181 |
| 2018-11-28 | $76.00 | $77.42 | $75.92 | $76.86 | $61.18 | 175,071 |
| 2018-11-27 | $75.53 | $76.11 | $75.14 | $76.06 | $60.54 | 116,222 |
| 2018-11-26 | $75.89 | $75.89 | $74.90 | $75.53 | $60.12 | 144,876 |
| 2018-11-23 | $75.22 | $76.09 | $74.53 | $75.68 | $60.24 | 53,785 |
| 2018-11-21 | $75.33 | $75.72 | $74.67 | $75.26 | $59.91 | 124,568 |
| 2018-11-20 | $75.00 | $75.87 | $75.00 | $75.24 | $59.89 | 133,520 |
| 2018-11-19 | $75.03 | $75.49 | $74.40 | $75.23 | $59.88 | 120,664 |
| 2018-11-16 | $74.52 | $75.19 | $74.31 | $75.19 | $59.85 | 193,522 |
| 2018-11-15 | $74.60 | $74.70 | $73.67 | $74.60 | $59.38 | 160,441 |
| 2018-11-14 | $75.68 | $75.70 | $74.63 | $74.78 | $59.52 | 264,550 |
| 2018-11-13 | $75.71 | $76.10 | $75.06 | $75.43 | $60.04 | 180,091 |
| 2018-11-12 | $76.08 | $76.85 | $75.31 | $75.32 | $59.95 | 199,409 |
| 2018-11-09 | $76.14 | $76.50 | $75.43 | $75.98 | $60.48 | 375,162 |
| 2018-11-08 | $75.21 | $76.08 | $74.94 | $76.08 | $60.56 | 122,476 |
| 2018-11-07 | $75.20 | $75.94 | $74.48 | $75.39 | $60.01 | 262,130 |
| 2018-11-06 | $72.25 | $75.11 | $72.25 | $74.96 | $59.67 | 348,604 |
| 2018-11-05 | $73.31 | $75.12 | $73.31 | $74.19 | $59.05 | 287,598 |
| 2018-11-02 | $74.12 | $74.12 | $72.16 | $73.07 | $58.16 | 172,094 |
| 2018-11-01 | $73.62 | $74.34 | $72.76 | $74.04 | $58.93 | 210,777 |
| 2018-10-31 | $74.89 | $74.89 | $72.97 | $73.46 | $58.47 | 269,255 |
| 2018-10-30 | $73.73 | $75.32 | $73.58 | $74.59 | $59.37 | 260,790 |
| 2018-10-29 | $73.31 | $74.12 | $73.04 | $73.60 | $58.58 | 410,896 |
| 2018-10-26 | $74.13 | $74.55 | $72.42 | $72.72 | $57.88 | 207,541 |
| 2018-10-25 | $73.84 | $74.77 | $73.34 | $74.27 | $59.12 | 198,003 |
| 2018-10-24 | $73.05 | $75.06 | $73.01 | $73.85 | $58.78 | 362,633 |
| 2018-10-23 | $72.25 | $73.60 | $72.16 | $72.91 | $58.04 | 88,164 |
| 2018-10-22 | $73.03 | $73.84 | $72.54 | $72.55 | $57.75 | 116,841 |
| 2018-10-19 | $72.52 | $73.39 | $72.52 | $72.77 | $57.92 | 125,913 |
| 2018-10-18 | $72.59 | $73.31 | $72.35 | $72.69 | $57.86 | 99,058 |
| 2018-10-17 | $72.65 | $73.26 | $72.11 | $72.67 | $57.84 | 144,533 |
| 2018-10-16 | $71.72 | $73.20 | $71.08 | $72.81 | $57.96 | 190,628 |
| 2018-10-15 | $70.54 | $72.10 | $70.54 | $71.44 | $56.87 | 117,071 |
| 2018-10-12 | $71.91 | $72.47 | $70.58 | $70.60 | $56.20 | 232,052 |
| 2018-10-11 | $73.77 | $74.03 | $71.46 | $71.50 | $56.91 | 184,055 |
| 2018-10-10 | $74.07 | $75.20 | $73.72 | $73.78 | $58.73 | 146,042 |
| 2018-10-09 | $73.56 | $74.31 | $73.30 | $74.12 | $59.00 | 222,966 |
| 2018-10-08 | $72.41 | $74.02 | $72.41 | $73.61 | $58.59 | 159,686 |
| 2018-10-05 | $72.23 | $73.00 | $72.17 | $72.39 | $57.62 | 200,097 |
| 2018-10-04 | $72.15 | $72.51 | $71.44 | $72.22 | $57.49 | 126,856 |
| 2018-10-03 | $73.26 | $73.70 | $72.00 | $72.55 | $57.75 | 157,842 |
| 2018-10-02 | $74.14 | $74.57 | $73.13 | $73.15 | $58.23 | 158,500 |
| 2018-10-01 | $75.67 | $75.73 | $74.06 | $74.07 | $58.96 | 200,401 |
| 2018-09-28 | $74.06 | $75.71 | $74.06 | $75.59 | $60.17 | 242,574 |
| 2018-09-27 | $73.30 | $74.39 | $73.30 | $74.13 | $59.01 | 254,489 |
| 2018-09-26 | $74.75 | $75.08 | $74.02 | $74.15 | $58.24 | 297,880 |
| 2018-09-25 | $74.36 | $75.27 | $74.34 | $74.82 | $58.76 | 138,167 |
| 2018-09-24 | $75.40 | $75.43 | $73.67 | $74.25 | $58.32 | 268,727 |
| 2018-09-21 | $75.32 | $76.23 | $75.18 | $75.46 | $59.27 | 353,141 |
| 2018-09-20 | $75.17 | $75.71 | $74.64 | $75.66 | $59.42 | 139,797 |
| 2018-09-19 | $76.38 | $76.50 | $74.86 | $75.16 | $59.03 | 139,752 |
| 2018-09-18 | $77.11 | $77.94 | $76.41 | $76.43 | $60.03 | 154,253 |
| 2018-09-17 | $77.48 | $77.70 | $77.05 | $77.57 | $60.92 | 159,166 |
| 2018-09-14 | $78.10 | $78.15 | $77.31 | $77.59 | $60.94 | 234,002 |
| 2018-09-13 | $77.82 | $78.58 | $77.50 | $78.20 | $61.42 | 124,388 |
| 2018-09-12 | $77.61 | $78.09 | $77.43 | $77.45 | $60.83 | 124,228 |
| 2018-09-11 | $77.60 | $77.94 | $77.29 | $77.72 | $61.04 | 103,316 |
| 2018-09-10 | $77.65 | $78.30 | $77.33 | $77.72 | $61.04 | 142,898 |
| 2018-09-07 | $78.33 | $78.36 | $76.86 | $77.41 | $60.80 | 147,309 |
| 2018-09-06 | $78.50 | $78.80 | $78.11 | $78.66 | $61.78 | 160,856 |
| 2018-09-05 | $77.78 | $78.90 | $77.63 | $78.36 | $61.54 | 182,349 |
| 2018-09-04 | $79.03 | $79.49 | $77.70 | $77.89 | $61.17 | 138,281 |
| 2018-08-31 | $78.41 | $79.39 | $78.41 | $79.25 | $62.24 | 161,854 |
| 2018-08-30 | $78.84 | $79.06 | $78.46 | $78.58 | $61.72 | 78,779 |
| 2018-08-29 | $78.94 | $79.20 | $78.72 | $78.81 | $61.90 | 110,431 |
| 2018-08-28 | $78.11 | $78.94 | $77.89 | $78.85 | $61.93 | 77,057 |
| 2018-08-27 | $78.28 | $78.64 | $77.72 | $78.08 | $61.32 | 123,217 |
| 2018-08-24 | $78.17 | $78.49 | $77.89 | $78.28 | $61.48 | 128,041 |
| 2018-08-23 | $78.58 | $79.13 | $78.18 | $78.19 | $61.41 | 132,389 |
| 2018-08-22 | $78.79 | $78.79 | $78.07 | $78.67 | $61.79 | 131,104 |
| 2018-08-21 | $79.00 | $79.13 | $78.57 | $78.85 | $61.93 | 99,478 |
| 2018-08-20 | $79.00 | $79.40 | $78.64 | $78.83 | $61.91 | 119,942 |
| 2018-08-17 | $78.42 | $79.00 | $78.42 | $78.94 | $62.00 | 109,468 |
| 2018-08-16 | $78.35 | $78.78 | $77.98 | $78.56 | $61.70 | 126,189 |
| 2018-08-15 | $77.86 | $78.90 | $77.69 | $78.33 | $61.52 | 133,051 |
| 2018-08-14 | $76.60 | $77.84 | $76.60 | $77.73 | $61.05 | 166,224 |
| 2018-08-13 | $76.50 | $76.76 | $76.05 | $76.63 | $60.18 | 91,083 |
| 2018-08-10 | $77.18 | $77.71 | $76.36 | $76.37 | $59.98 | 100,498 |
| 2018-08-09 | $77.20 | $77.91 | $76.91 | $77.31 | $60.72 | 99,665 |
| 2018-08-08 | $78.10 | $78.20 | $76.36 | $77.10 | $60.55 | 185,026 |
| 2018-08-07 | $76.92 | $78.57 | $75.90 | $78.01 | $61.27 | 331,662 |
| 2018-08-06 | $76.10 | $77.28 | $75.94 | $76.30 | $59.93 | 175,016 |
| 2018-08-03 | $75.53 | $76.46 | $75.52 | $76.16 | $59.82 | 96,403 |
| 2018-08-02 | $75.33 | $75.68 | $75.02 | $75.49 | $59.29 | 127,243 |
| 2018-08-01 | $74.28 | $75.46 | $73.55 | $75.41 | $59.23 | 258,020 |
| 2018-07-31 | $73.95 | $75.50 | $73.95 | $74.84 | $58.78 | 173,512 |
| 2018-07-30 | $73.24 | $73.75 | $72.84 | $73.50 | $57.73 | 173,760 |
| 2018-07-27 | $74.94 | $74.94 | $73.05 | $73.29 | $57.56 | 101,731 |
| 2018-07-26 | $74.32 | $75.32 | $74.32 | $74.79 | $58.74 | 137,604 |
| 2018-07-25 | $74.15 | $74.63 | $74.06 | $74.11 | $58.21 | 141,654 |
| 2018-07-24 | $74.73 | $74.73 | $73.71 | $73.91 | $58.05 | 187,977 |
| 2018-07-23 | $74.83 | $74.89 | $74.06 | $74.44 | $58.46 | 95,555 |
| 2018-07-20 | $75.23 | $75.52 | $74.61 | $74.92 | $58.84 | 166,548 |
| 2018-07-19 | $74.20 | $75.89 | $74.06 | $75.27 | $59.12 | 171,720 |
| 2018-07-18 | $74.43 | $74.53 | $73.57 | $74.26 | $58.32 | 119,281 |
| 2018-07-17 | $74.98 | $75.33 | $74.26 | $74.54 | $58.54 | 172,475 |
| 2018-07-16 | $75.04 | $75.04 | $74.43 | $74.85 | $58.79 | 75,905 |
| 2018-07-13 | $75.14 | $75.56 | $74.77 | $75.09 | $58.98 | 169,977 |
| 2018-07-12 | $74.85 | $75.26 | $74.37 | $75.08 | $58.97 | 153,857 |
| 2018-07-11 | $74.66 | $75.40 | $74.66 | $74.85 | $58.79 | 158,413 |
| 2018-07-10 | $75.05 | $75.30 | $74.43 | $74.87 | $58.80 | 168,825 |
| 2018-07-09 | $76.07 | $76.07 | $74.39 | $74.93 | $58.85 | 245,932 |
| 2018-07-06 | $75.43 | $76.12 | $75.43 | $76.05 | $59.73 | 164,505 |
| 2018-07-05 | $74.98 | $75.33 | $74.42 | $75.29 | $59.13 | 188,581 |
| 2018-07-03 | $74.02 | $75.58 | $74.02 | $74.89 | $58.82 | 150,368 |
| 2018-07-02 | $73.64 | $74.20 | $73.17 | $74.04 | $58.15 | 267,880 |
| 2018-06-29 | $74.27 | $74.36 | $73.52 | $73.68 | $57.87 | 296,022 |
| 2018-06-28 | $73.13 | $74.76 | $73.04 | $74.61 | $58.60 | 169,537 |
| 2018-06-27 | $75.04 | $75.28 | $74.41 | $74.45 | $57.70 | 155,901 |
| 2018-06-26 | $75.02 | $75.35 | $74.68 | $74.91 | $58.06 | 129,525 |
| 2018-06-25 | $74.17 | $75.20 | $73.94 | $75.01 | $58.13 | 163,712 |
| 2018-06-22 | $74.60 | $75.18 | $74.23 | $74.29 | $57.58 | 432,017 |
| 2018-06-21 | $74.86 | $75.10 | $74.34 | $74.50 | $57.74 | 153,924 |
| 2018-06-20 | $74.09 | $74.90 | $73.50 | $74.80 | $57.97 | 185,131 |
| 2018-06-19 | $74.16 | $74.79 | $73.84 | $73.87 | $57.25 | 157,946 |
| 2018-06-18 | $74.30 | $74.81 | $73.66 | $74.09 | $57.42 | 124,700 |
| 2018-06-15 | $74.45 | $75.29 | $74.31 | $74.42 | $57.68 | 247,315 |
| 2018-06-14 | $73.72 | $74.72 | $73.71 | $74.50 | $57.74 | 138,782 |
| 2018-06-13 | $74.89 | $75.14 | $73.00 | $73.57 | $57.02 | 143,272 |
| 2018-06-12 | $74.10 | $75.06 | $74.00 | $74.78 | $57.95 | 139,677 |
| 2018-06-11 | $73.90 | $74.14 | $73.60 | $74.03 | $57.37 | 116,231 |
| 2018-06-08 | $74.23 | $74.55 | $73.66 | $73.74 | $57.15 | 247,550 |
| 2018-06-07 | $74.17 | $74.42 | $73.56 | $74.19 | $57.50 | 162,823 |
| 2018-06-06 | $73.59 | $74.26 | $72.96 | $74.08 | $57.41 | 205,498 |
| 2018-06-05 | $74.79 | $74.79 | $73.73 | $73.79 | $57.19 | 194,099 |
| 2018-06-04 | $74.18 | $74.82 | $73.89 | $74.71 | $57.90 | 234,212 |
| 2018-06-01 | $73.89 | $74.20 | $73.46 | $74.04 | $57.38 | 165,702 |
| 2018-05-31 | $73.53 | $73.97 | $71.97 | $73.82 | $57.21 | 195,412 |
| 2018-05-30 | $73.32 | $74.07 | $72.95 | $73.78 | $57.18 | 175,244 |
| 2018-05-29 | $72.26 | $73.20 | $71.92 | $73.13 | $56.68 | 137,835 |
| 2018-05-25 | $71.92 | $72.46 | $71.77 | $72.26 | $56.00 | 104,523 |
| 2018-05-24 | $71.83 | $71.93 | $71.20 | $71.74 | $55.60 | 274,828 |
| 2018-05-23 | $70.91 | $72.00 | $70.57 | $71.61 | $55.50 | 303,859 |
| 2018-05-22 | $69.89 | $71.09 | $69.57 | $70.71 | $54.80 | 262,417 |
| 2018-05-21 | $69.39 | $70.42 | $68.69 | $70.04 | $54.28 | 164,908 |
| 2018-05-18 | $69.54 | $69.79 | $68.85 | $69.19 | $53.62 | 100,803 |
| 2018-05-17 | $69.65 | $69.83 | $69.07 | $69.27 | $53.68 | 95,087 |
| 2018-05-16 | $69.72 | $69.90 | $69.41 | $69.61 | $53.95 | 135,031 |
| 2018-05-15 | $69.77 | $69.77 | $69.02 | $69.53 | $53.89 | 210,648 |
| 2018-05-14 | $70.67 | $70.76 | $69.75 | $70.04 | $54.28 | 197,598 |
| 2018-05-11 | $72.05 | $72.21 | $70.51 | $70.67 | $54.77 | 182,445 |
| 2018-05-10 | $71.08 | $71.26 | $70.77 | $71.03 | $55.05 | 149,028 |
| 2018-05-09 | $70.21 | $71.11 | $69.38 | $70.80 | $54.87 | 189,525 |
| 2018-05-08 | $70.50 | $70.95 | $68.68 | $70.33 | $54.51 | 217,751 |
| 2018-05-07 | $69.54 | $69.75 | $69.11 | $69.50 | $53.86 | 350,068 |
| 2018-05-04 | $68.64 | $69.69 | $68.64 | $69.41 | $53.79 | 129,591 |
| 2018-05-03 | $68.41 | $68.89 | $68.23 | $68.63 | $53.19 | 125,796 |
| 2018-05-02 | $68.94 | $69.07 | $67.75 | $68.53 | $53.11 | 165,876 |
| 2018-05-01 | $68.30 | $69.46 | $67.94 | $69.15 | $53.59 | 167,125 |
| 2018-04-30 | $68.32 | $68.70 | $67.77 | $68.27 | $52.91 | 173,041 |
| 2018-04-27 | $67.01 | $68.34 | $67.01 | $68.25 | $52.89 | 295,680 |
| 2018-04-26 | $66.48 | $67.20 | $66.30 | $66.84 | $51.80 | 91,522 |
| 2018-04-25 | $66.36 | $66.52 | $65.71 | $66.34 | $51.41 | 87,804 |
| 2018-04-24 | $65.78 | $66.66 | $65.33 | $66.48 | $51.52 | 137,475 |
| 2018-04-23 | $65.62 | $65.94 | $65.10 | $65.51 | $50.77 | 119,011 |
| 2018-04-20 | $66.38 | $66.95 | $65.24 | $65.63 | $50.86 | 177,949 |
| 2018-04-19 | $67.50 | $67.62 | $66.04 | $66.58 | $51.60 | 157,701 |
| 2018-04-18 | $67.94 | $68.00 | $67.54 | $67.62 | $52.41 | 103,125 |
| 2018-04-17 | $67.70 | $68.29 | $67.47 | $67.84 | $52.58 | 186,919 |
| 2018-04-16 | $67.15 | $68.08 | $66.96 | $67.84 | $52.58 | 128,040 |
| 2018-04-13 | $66.63 | $66.97 | $66.12 | $66.96 | $51.89 | 125,292 |
| 2018-04-12 | $67.87 | $67.87 | $66.35 | $66.55 | $51.58 | 176,443 |
| 2018-04-11 | $67.58 | $68.40 | $67.58 | $67.82 | $52.56 | 200,179 |
| 2018-04-10 | $67.71 | $68.25 | $67.14 | $67.82 | $52.56 | 486,342 |
| 2018-04-09 | $67.96 | $68.06 | $67.12 | $67.49 | $52.31 | 179,690 |
| 2018-04-06 | $67.84 | $68.62 | $67.69 | $67.82 | $52.56 | 164,744 |
| 2018-04-05 | $67.92 | $67.92 | $67.13 | $67.84 | $52.58 | 241,070 |
| 2018-04-04 | $66.51 | $68.08 | $66.51 | $67.88 | $52.61 | 197,085 |
| 2018-04-03 | $66.23 | $67.34 | $65.35 | $66.80 | $51.77 | 200,754 |
| 2018-04-02 | $67.32 | $67.56 | $65.53 | $65.85 | $51.03 | 166,583 |
| 2018-03-29 | $68.00 | $68.15 | $66.96 | $67.29 | $52.15 | 283,983 |
| 2018-03-28 | $65.90 | $67.94 | $65.78 | $67.75 | $52.51 | 344,621 |
| 2018-03-27 | $66.25 | $67.46 | $65.56 | $66.43 | $50.73 | 417,052 |
| 2018-03-26 | $66.31 | $66.43 | $65.72 | $66.31 | $50.64 | 314,786 |
| 2018-03-23 | $67.06 | $67.28 | $65.90 | $66.00 | $50.41 | 473,208 |
| 2018-03-22 | $66.79 | $68.61 | $66.79 | $67.09 | $51.24 | 350,875 |
| 2018-03-21 | $67.62 | $67.79 | $66.60 | $67.06 | $51.22 | 187,307 |
| 2018-03-20 | $68.94 | $69.19 | $67.48 | $67.84 | $51.81 | 208,495 |
| 2018-03-19 | $68.94 | $69.27 | $68.26 | $68.84 | $52.58 | 147,061 |
| 2018-03-16 | $68.48 | $69.22 | $68.23 | $69.11 | $52.78 | 244,622 |
| 2018-03-15 | $68.44 | $68.86 | $68.24 | $68.62 | $52.41 | 218,460 |
| 2018-03-14 | $68.23 | $68.98 | $68.07 | $68.49 | $52.31 | 200,619 |
| 2018-03-13 | $68.63 | $69.08 | $68.00 | $68.28 | $52.15 | 179,922 |
| 2018-03-12 | $68.09 | $68.85 | $68.00 | $68.62 | $52.41 | 162,133 |
| 2018-03-09 | $68.41 | $68.41 | $67.87 | $68.21 | $52.09 | 257,491 |
| 2018-03-08 | $68.32 | $68.61 | $67.63 | $68.05 | $51.97 | 157,491 |
| 2018-03-07 | $67.14 | $68.45 | $67.00 | $68.30 | $52.16 | 240,957 |
| 2018-03-06 | $66.84 | $67.50 | $65.86 | $67.33 | $51.42 | 182,527 |
| 2018-03-05 | $65.50 | $66.83 | $64.89 | $66.73 | $50.96 | 224,699 |
| 2018-03-02 | $65.25 | $65.88 | $64.86 | $65.56 | $50.07 | 173,958 |
| 2018-03-01 | $64.42 | $66.03 | $64.33 | $65.48 | $50.01 | 241,964 |
| 2018-02-28 | $65.29 | $65.59 | $64.39 | $64.87 | $49.54 | 633,590 |
| 2018-02-27 | $66.02 | $66.27 | $64.62 | $64.81 | $49.50 | 459,715 |
| 2018-02-26 | $66.85 | $66.85 | $65.43 | $66.31 | $50.64 | 361,921 |
| 2018-02-23 | $65.36 | $66.14 | $65.11 | $66.00 | $50.41 | 188,258 |
| 2018-02-22 | $65.10 | $66.01 | $64.49 | $65.10 | $49.72 | 266,980 |
| 2018-02-21 | $64.61 | $65.80 | $64.00 | $64.81 | $49.50 | 446,389 |
| 2018-02-20 | $65.41 | $66.03 | $64.26 | $64.33 | $49.13 | 391,781 |
| 2018-02-16 | $65.91 | $66.97 | $64.91 | $65.73 | $50.20 | 478,953 |
| 2018-02-15 | $63.49 | $64.67 | $63.00 | $64.30 | $49.11 | 392,449 |
| 2018-02-14 | $63.91 | $64.07 | $63.08 | $63.33 | $48.37 | 309,986 |
| 2018-02-13 | $64.03 | $64.94 | $63.50 | $64.60 | $49.34 | 347,439 |
| 2018-02-12 | $65.68 | $65.71 | $62.71 | $64.20 | $49.03 | 512,234 |
| 2018-02-09 | $64.79 | $65.82 | $64.03 | $65.29 | $49.86 | 424,396 |
| 2018-02-08 | $66.49 | $67.02 | $64.57 | $64.60 | $49.34 | 217,890 |
| 2018-02-07 | $66.23 | $67.80 | $66.07 | $66.65 | $50.90 | 237,025 |
| 2018-02-06 | $66.00 | $67.24 | $65.39 | $66.34 | $50.67 | 293,016 |
| 2018-02-05 | $68.67 | $69.33 | $66.56 | $66.61 | $50.87 | 260,211 |
| 2018-02-02 | $68.29 | $68.88 | $67.62 | $68.78 | $52.53 | 197,223 |
| 2018-02-01 | $70.55 | $71.33 | $68.55 | $68.76 | $52.51 | 270,103 |
| 2018-01-31 | $69.83 | $70.53 | $69.31 | $70.53 | $53.87 | 316,715 |
| 2018-01-30 | $69.79 | $70.01 | $69.33 | $69.40 | $53.00 | 226,683 |
| 2018-01-29 | $70.52 | $70.56 | $69.75 | $69.98 | $53.45 | 213,079 |
| 2018-01-26 | $71.97 | $71.97 | $70.59 | $70.68 | $53.98 | 243,149 |
| 2018-01-25 | $71.35 | $71.92 | $71.06 | $71.73 | $54.78 | 155,631 |
| 2018-01-24 | $72.25 | $72.30 | $71.18 | $71.30 | $54.45 | 158,401 |
| 2018-01-23 | $71.12 | $72.39 | $70.94 | $72.25 | $55.18 | 312,132 |
| 2018-01-22 | $69.80 | $70.96 | $69.77 | $70.91 | $54.16 | 223,301 |
| 2018-01-19 | $69.77 | $70.26 | $69.51 | $69.80 | $53.31 | 262,156 |
| 2018-01-18 | $71.00 | $71.10 | $69.68 | $69.94 | $53.42 | 256,934 |
| 2018-01-17 | $70.21 | $71.30 | $70.21 | $71.04 | $54.26 | 256,461 |
| 2018-01-16 | $69.85 | $71.28 | $69.85 | $70.06 | $53.51 | 282,174 |
| 2018-01-12 | $71.06 | $71.89 | $69.64 | $69.74 | $53.26 | 302,912 |
| 2018-01-11 | $71.29 | $71.46 | $70.94 | $71.11 | $54.31 | 307,256 |
| 2018-01-10 | $72.11 | $72.47 | $71.01 | $71.15 | $54.34 | 345,445 |
| 2018-01-09 | $73.95 | $74.17 | $72.40 | $72.43 | $55.32 | 294,162 |
| 2018-01-08 | $73.96 | $74.73 | $73.61 | $74.16 | $56.64 | 145,491 |
| 2018-01-05 | $74.57 | $74.80 | $73.89 | $74.02 | $56.53 | 179,255 |
| 2018-01-04 | $75.97 | $76.07 | $74.47 | $74.53 | $56.92 | 203,087 |
| 2018-01-03 | $75.79 | $76.53 | $75.26 | $75.64 | $57.77 | 215,631 |
| 2018-01-02 | $75.55 | $76.16 | $74.89 | $75.78 | $57.88 | 202,026 |
| 2017-12-29 | $75.82 | $76.33 | $75.31 | $75.38 | $57.57 | 190,707 |
| 2017-12-28 | $75.61 | $76.12 | $75.16 | $75.65 | $57.78 | 235,652 |
| 2017-12-27 | $76.53 | $76.79 | $76.21 | $76.42 | $57.64 | 138,269 |
| 2017-12-26 | $76.21 | $76.89 | $76.02 | $76.41 | $57.63 | 112,417 |
| 2017-12-22 | $76.58 | $76.61 | $75.81 | $75.99 | $57.32 | 166,390 |
| 2017-12-21 | $76.65 | $76.79 | $75.97 | $76.26 | $57.52 | 254,888 |
| 2017-12-20 | $76.90 | $78.15 | $76.42 | $76.44 | $57.66 | 401,157 |
| 2017-12-19 | $80.46 | $80.80 | $77.32 | $77.73 | $58.63 | 393,481 |
| 2017-12-18 | $80.95 | $81.60 | $80.52 | $80.81 | $60.95 | 171,789 |
| 2017-12-15 | $79.82 | $80.90 | $79.74 | $80.74 | $60.90 | 348,269 |
| 2017-12-14 | $79.86 | $79.94 | $79.26 | $79.76 | $60.16 | 272,765 |
| 2017-12-13 | $79.13 | $79.94 | $79.10 | $79.75 | $60.15 | 181,467 |
| 2017-12-12 | $78.35 | $79.25 | $78.26 | $79.02 | $59.60 | 146,850 |
| 2017-12-11 | $78.19 | $78.73 | $78.02 | $78.48 | $59.19 | 202,281 |
| 2017-12-08 | $77.96 | $78.58 | $77.64 | $78.24 | $59.01 | 122,547 |
| 2017-12-07 | $77.56 | $78.29 | $77.41 | $77.94 | $58.79 | 148,718 |
| 2017-12-06 | $77.93 | $78.15 | $77.20 | $77.65 | $58.57 | 133,310 |
| 2017-12-05 | $78.17 | $78.53 | $77.74 | $77.81 | $58.69 | 151,680 |
| 2017-12-04 | $78.82 | $79.20 | $77.98 | $78.28 | $59.04 | 180,519 |
| 2017-12-01 | $78.29 | $78.84 | $77.70 | $78.62 | $59.30 | 165,773 |
| 2017-11-30 | $78.44 | $78.68 | $77.81 | $78.00 | $58.83 | 231,220 |
| 2017-11-29 | $78.34 | $78.76 | $77.87 | $78.36 | $59.10 | 158,946 |
| 2017-11-28 | $78.00 | $78.44 | $77.85 | $78.32 | $59.07 | 270,351 |
| 2017-11-27 | $78.20 | $78.41 | $77.85 | $77.85 | $58.72 | 252,910 |
| 2017-11-24 | $78.38 | $78.63 | $78.03 | $78.15 | $58.95 | 107,467 |
| 2017-11-22 | $78.56 | $78.92 | $78.10 | $78.11 | $58.92 | 207,321 |
| 2017-11-21 | $78.17 | $78.81 | $77.94 | $78.53 | $59.23 | 138,523 |
| 2017-11-20 | $78.06 | $78.10 | $77.30 | $77.93 | $58.78 | 129,433 |
| 2017-11-17 | $77.46 | $78.30 | $77.25 | $77.79 | $58.67 | 188,457 |
| 2017-11-16 | $77.34 | $78.20 | $77.03 | $77.80 | $58.68 | 177,861 |
| 2017-11-15 | $78.59 | $78.76 | $77.30 | $77.40 | $58.38 | 237,950 |
| 2017-11-14 | $77.56 | $79.06 | $77.39 | $78.76 | $59.41 | 340,452 |
| 2017-11-13 | $76.75 | $77.93 | $76.75 | $77.54 | $58.49 | 207,046 |
| 2017-11-10 | $76.36 | $76.97 | $76.13 | $76.66 | $57.82 | 222,764 |
| 2017-11-09 | $76.58 | $77.00 | $76.08 | $76.43 | $57.65 | 161,753 |
| 2017-11-08 | $75.95 | $77.42 | $75.07 | $76.68 | $57.84 | 404,454 |
| 2017-11-07 | $78.48 | $79.14 | $78.09 | $78.72 | $59.38 | 140,035 |
| 2017-11-06 | $77.94 | $78.74 | $77.94 | $78.33 | $59.08 | 150,185 |
| 2017-11-03 | $77.13 | $78.13 | $76.88 | $78.07 | $58.89 | 165,190 |
| 2017-11-02 | $76.82 | $77.95 | $76.82 | $77.52 | $58.47 | 183,786 |
| 2017-11-01 | $76.43 | $77.08 | $75.77 | $76.74 | $57.88 | 185,952 |
| 2017-10-31 | $76.27 | $76.62 | $75.55 | $76.19 | $57.47 | 266,614 |
| 2017-10-30 | $76.32 | $76.84 | $75.62 | $76.39 | $57.62 | 405,476 |
| 2017-10-27 | $75.63 | $76.61 | $75.39 | $76.25 | $57.51 | 251,186 |
| 2017-10-26 | $76.49 | $76.49 | $75.46 | $75.49 | $56.94 | 136,800 |
| 2017-10-25 | $76.87 | $77.39 | $75.79 | $75.97 | $57.30 | 156,025 |
| 2017-10-24 | $77.58 | $77.80 | $76.50 | $76.93 | $58.03 | 159,200 |
| 2017-10-23 | $77.98 | $77.98 | $77.03 | $77.46 | $58.43 | 158,965 |
| 2017-10-20 | $78.00 | $78.00 | $77.38 | $77.92 | $58.77 | 169,273 |
| 2017-10-19 | $77.93 | $78.03 | $77.51 | $77.75 | $58.64 | 119,945 |
| 2017-10-18 | $77.26 | $78.21 | $77.20 | $77.91 | $58.76 | 127,798 |
| 2017-10-17 | $77.43 | $77.85 | $76.96 | $77.43 | $58.40 | 116,660 |
| 2017-10-16 | $77.62 | $77.62 | $76.86 | $77.49 | $58.45 | 140,667 |
| 2017-10-13 | $77.27 | $77.56 | $76.71 | $77.49 | $58.45 | 208,129 |
| 2017-10-12 | $77.00 | $77.04 | $76.40 | $76.96 | $58.05 | 152,163 |
| 2017-10-11 | $76.92 | $77.49 | $76.02 | $77.03 | $58.10 | 215,847 |
| 2017-10-10 | $78.27 | $78.57 | $76.80 | $77.17 | $58.21 | 274,339 |
| 2017-10-09 | $77.67 | $78.20 | $77.61 | $77.96 | $58.80 | 62,175 |
| 2017-10-06 | $77.23 | $77.74 | $76.76 | $77.42 | $58.39 | 146,434 |
| 2017-10-05 | $78.49 | $78.52 | $77.48 | $77.59 | $58.52 | 147,306 |
| 2017-10-04 | $78.00 | $78.53 | $77.50 | $78.33 | $59.08 | 139,288 |
| 2017-10-03 | $77.53 | $77.99 | $77.14 | $77.89 | $58.75 | 122,636 |
| 2017-10-02 | $77.30 | $77.64 | $77.07 | $77.47 | $58.43 | 203,878 |
| 2017-09-29 | $77.38 | $77.86 | $76.76 | $77.29 | $58.30 | 220,598 |
| 2017-09-28 | $76.29 | $77.63 | $76.23 | $77.59 | $58.52 | 361,347 |
| 2017-09-27 | $76.77 | $77.29 | $76.37 | $77.24 | $57.55 | 334,180 |
| 2017-09-26 | $76.87 | $77.35 | $76.37 | $76.90 | $57.30 | 209,906 |
| 2017-09-25 | $77.02 | $77.41 | $76.61 | $76.91 | $57.31 | 376,525 |
| 2017-09-22 | $79.32 | $79.57 | $76.81 | $76.82 | $57.24 | 432,815 |
| 2017-09-21 | $79.59 | $79.98 | $79.01 | $79.03 | $58.89 | 208,899 |
| 2017-09-20 | $79.54 | $79.88 | $78.95 | $79.56 | $59.28 | 163,625 |
| 2017-09-19 | $80.24 | $80.25 | $79.20 | $79.55 | $59.28 | 180,494 |
| 2017-09-18 | $80.00 | $80.19 | $79.52 | $79.99 | $59.60 | 170,613 |
| 2017-09-15 | $80.07 | $80.17 | $79.24 | $79.99 | $59.60 | 385,694 |
| 2017-09-14 | $79.52 | $79.99 | $79.02 | $79.89 | $59.53 | 158,324 |
| 2017-09-13 | $79.83 | $80.08 | $79.40 | $79.70 | $59.39 | 140,097 |
| 2017-09-12 | $80.47 | $80.63 | $79.43 | $79.79 | $59.45 | 176,494 |
| 2017-09-11 | $80.73 | $81.13 | $80.43 | $80.64 | $60.09 | 184,487 |
| 2017-09-08 | $80.42 | $81.12 | $80.18 | $80.59 | $60.05 | 147,630 |
| 2017-09-07 | $80.23 | $80.94 | $79.95 | $80.43 | $59.93 | 164,035 |
| 2017-09-06 | $80.66 | $81.21 | $79.97 | $80.10 | $59.69 | 255,915 |
| 2017-09-05 | $80.77 | $81.09 | $80.37 | $80.58 | $60.04 | 288,141 |
| 2017-09-01 | $80.33 | $80.90 | $80.06 | $80.55 | $60.02 | 170,628 |
| 2017-08-31 | $79.68 | $80.87 | $79.62 | $80.18 | $59.75 | 305,078 |
| 2017-08-30 | $79.59 | $79.94 | $79.22 | $79.61 | $59.32 | 125,572 |
| 2017-08-29 | $79.69 | $80.24 | $79.51 | $79.62 | $59.33 | 196,479 |
| 2017-08-28 | $79.79 | $80.15 | $79.18 | $79.47 | $59.22 | 206,289 |
| 2017-08-25 | $79.99 | $80.26 | $79.46 | $79.68 | $59.37 | 119,158 |
| 2017-08-24 | $79.85 | $80.38 | $79.51 | $79.59 | $59.31 | 182,247 |
| 2017-08-23 | $79.83 | $80.46 | $79.51 | $79.68 | $59.37 | 147,238 |
| 2017-08-22 | $80.39 | $80.55 | $79.64 | $79.96 | $59.58 | 118,080 |
| 2017-08-21 | $78.70 | $80.50 | $78.70 | $80.21 | $59.77 | 163,740 |
| 2017-08-18 | $78.89 | $79.40 | $78.47 | $78.63 | $58.59 | 176,393 |
| 2017-08-17 | $78.67 | $79.54 | $78.67 | $79.12 | $58.96 | 236,951 |
| 2017-08-16 | $77.83 | $79.49 | $77.46 | $78.69 | $58.63 | 274,901 |
| 2017-08-15 | $77.45 | $77.84 | $76.36 | $77.73 | $57.92 | 181,947 |
| 2017-08-14 | $76.81 | $77.65 | $76.53 | $77.64 | $57.85 | 150,830 |
| 2017-08-11 | $75.79 | $76.76 | $75.51 | $76.54 | $57.03 | 419,689 |
| 2017-08-10 | $76.43 | $76.88 | $76.00 | $76.28 | $56.84 | 230,404 |
| 2017-08-09 | $75.73 | $76.39 | $74.62 | $76.06 | $56.68 | 221,456 |
| 2017-08-08 | $75.16 | $75.65 | $75.07 | $75.55 | $56.30 | 146,729 |
| 2017-08-07 | $75.69 | $76.00 | $75.15 | $75.37 | $56.16 | 116,628 |
| 2017-08-04 | $76.11 | $76.38 | $75.57 | $75.70 | $56.41 | 125,098 |
| 2017-08-03 | $75.73 | $76.48 | $75.69 | $76.10 | $56.70 | 135,604 |
| 2017-08-02 | $76.44 | $76.60 | $75.61 | $75.80 | $56.48 | 158,275 |
| 2017-08-01 | $77.44 | $77.67 | $76.01 | $76.45 | $56.97 | 173,415 |
| 2017-07-31 | $76.70 | $77.27 | $75.87 | $77.25 | $57.56 | 155,192 |
| 2017-07-28 | $76.81 | $76.84 | $76.09 | $76.56 | $57.05 | 194,605 |
| 2017-07-27 | $77.04 | $77.53 | $76.43 | $76.72 | $57.17 | 133,053 |
| 2017-07-26 | $77.17 | $77.72 | $77.11 | $77.31 | $57.61 | 136,913 |
| 2017-07-25 | $76.61 | $77.29 | $76.25 | $77.27 | $57.58 | 137,277 |
| 2017-07-24 | $77.00 | $77.06 | $76.29 | $76.87 | $57.28 | 125,338 |
| 2017-07-21 | $77.28 | $77.51 | $76.67 | $77.00 | $57.38 | 201,067 |
| 2017-07-20 | $77.10 | $77.36 | $76.66 | $76.82 | $57.24 | 200,604 |
| 2017-07-19 | $77.17 | $77.32 | $76.79 | $77.00 | $57.38 | 191,490 |
| 2017-07-18 | $77.70 | $77.70 | $76.84 | $77.02 | $57.39 | 320,717 |
| 2017-07-17 | $77.55 | $77.95 | $77.19 | $77.77 | $57.95 | 181,349 |
| 2017-07-14 | $77.54 | $77.77 | $77.15 | $77.51 | $57.76 | 166,952 |
| 2017-07-13 | $77.70 | $77.70 | $76.90 | $76.99 | $57.37 | 144,115 |
| 2017-07-12 | $77.68 | $78.08 | $76.97 | $77.68 | $57.88 | 160,157 |
| 2017-07-11 | $77.11 | $77.44 | $76.69 | $76.92 | $57.32 | 454,063 |
| 2017-07-10 | $77.72 | $77.86 | $76.85 | $76.97 | $57.35 | 237,427 |
| 2017-07-07 | $77.79 | $78.06 | $76.83 | $77.53 | $57.77 | 272,232 |
| 2017-07-06 | $80.00 | $80.49 | $77.53 | $77.67 | $57.87 | 445,700 |
| 2017-07-05 | $80.43 | $80.86 | $79.55 | $80.43 | $59.93 | 505,799 |
| 2017-07-03 | $79.53 | $80.85 | $79.05 | $80.71 | $60.14 | 207,462 |
| 2017-06-30 | $78.83 | $79.40 | $78.58 | $79.20 | $59.01 | 347,754 |
| 2017-06-29 | $78.98 | $79.28 | $77.77 | $78.75 | $58.68 | 438,320 |
| 2017-06-28 | $78.26 | $79.65 | $78.13 | $79.34 | $59.12 | 331,583 |
| 2017-06-27 | $79.04 | $79.47 | $78.82 | $79.25 | $58.35 | 293,248 |
| 2017-06-26 | $79.00 | $79.73 | $78.41 | $79.25 | $58.35 | 203,608 |
| 2017-06-23 | $78.58 | $79.35 | $78.46 | $78.57 | $57.85 | 459,513 |
| 2017-06-22 | $78.41 | $79.00 | $77.98 | $78.51 | $57.81 | 194,579 |
| 2017-06-21 | $78.43 | $78.72 | $78.00 | $78.45 | $57.76 | 152,991 |
| 2017-06-20 | $78.08 | $78.40 | $77.68 | $78.33 | $57.68 | 107,431 |
| 2017-06-19 | $78.14 | $78.17 | $77.45 | $77.93 | $57.38 | 107,324 |
| 2017-06-16 | $76.77 | $78.05 | $76.77 | $78.05 | $57.47 | 354,433 |
| 2017-06-15 | $77.26 | $77.83 | $77.18 | $77.39 | $56.98 | 140,111 |
| 2017-06-14 | $78.01 | $78.43 | $77.40 | $77.82 | $57.30 | 190,725 |
| 2017-06-13 | $77.29 | $77.59 | $76.73 | $77.59 | $57.13 | 116,406 |
| 2017-06-12 | $76.57 | $77.66 | $76.57 | $77.59 | $57.13 | 130,979 |
| 2017-06-09 | $75.50 | $77.10 | $75.47 | $76.67 | $56.45 | 175,975 |
| 2017-06-08 | $75.89 | $75.95 | $75.07 | $75.82 | $55.83 | 172,642 |
| 2017-06-07 | $76.04 | $76.58 | $75.79 | $76.00 | $55.96 | 122,885 |
| 2017-06-06 | $76.71 | $76.81 | $76.01 | $76.05 | $56.00 | 110,953 |
| 2017-06-05 | $77.03 | $77.10 | $76.50 | $76.58 | $56.39 | 120,830 |
| 2017-06-02 | $76.51 | $77.35 | $76.51 | $77.13 | $56.79 | 166,697 |
| 2017-06-01 | $75.44 | $76.36 | $75.22 | $76.21 | $56.11 | 133,032 |
| 2017-05-31 | $75.29 | $75.90 | $75.17 | $75.52 | $55.61 | 160,670 |
| 2017-05-30 | $75.48 | $76.08 | $75.00 | $75.26 | $55.42 | 217,025 |
| 2017-05-26 | $75.89 | $76.09 | $75.10 | $75.39 | $55.51 | 97,903 |
| 2017-05-25 | $76.33 | $76.90 | $75.86 | $75.96 | $55.93 | 146,399 |
| 2017-05-24 | $76.63 | $77.12 | $76.18 | $76.34 | $56.21 | 141,523 |
| 2017-05-23 | $76.46 | $76.94 | $76.15 | $76.38 | $56.24 | 123,627 |
| 2017-05-22 | $75.45 | $76.69 | $75.43 | $76.22 | $56.12 | 187,258 |
| 2017-05-19 | $76.13 | $76.95 | $75.83 | $76.41 | $56.26 | 185,947 |
| 2017-05-18 | $76.09 | $76.49 | $75.46 | $76.24 | $56.14 | 191,465 |
| 2017-05-17 | $75.10 | $76.51 | $74.68 | $75.86 | $55.86 | 191,817 |
| 2017-05-16 | $75.81 | $75.81 | $74.81 | $75.14 | $55.33 | 113,469 |
| 2017-05-15 | $75.43 | $76.68 | $75.43 | $75.89 | $55.88 | 265,046 |
| 2017-05-12 | $74.72 | $75.34 | $74.29 | $75.33 | $55.47 | 173,741 |
| 2017-05-11 | $73.68 | $74.82 | $73.15 | $74.74 | $55.03 | 252,661 |
| 2017-05-10 | $72.65 | $74.21 | $72.29 | $73.92 | $54.43 | 230,350 |
| 2017-05-09 | $72.06 | $72.96 | $71.36 | $72.42 | $53.32 | 243,081 |
| 2017-05-08 | $73.08 | $73.13 | $71.73 | $72.13 | $53.11 | 192,812 |
| 2017-05-05 | $72.45 | $72.89 | $72.04 | $72.87 | $53.66 | 149,524 |
| 2017-05-04 | $71.79 | $72.50 | $71.06 | $72.19 | $53.15 | 268,028 |
| 2017-05-03 | $72.96 | $73.19 | $71.65 | $72.18 | $53.15 | 169,047 |
| 2017-05-02 | $73.56 | $73.56 | $72.37 | $72.80 | $53.60 | 166,165 |
| 2017-05-01 | $73.37 | $73.80 | $72.71 | $73.50 | $54.12 | 114,749 |
| 2017-04-28 | $74.54 | $74.54 | $72.89 | $73.17 | $53.88 | 168,629 |
| 2017-04-27 | $74.62 | $75.35 | $74.46 | $74.55 | $54.89 | 101,886 |
| 2017-04-26 | $74.30 | $75.20 | $74.04 | $74.54 | $54.89 | 179,239 |
| 2017-04-25 | $74.72 | $75.29 | $74.41 | $74.55 | $54.89 | 150,892 |
| 2017-04-24 | $75.74 | $76.13 | $73.67 | $74.67 | $54.98 | 156,468 |
| 2017-04-21 | $75.73 | $75.93 | $75.42 | $75.52 | $55.61 | 162,460 |
| 2017-04-20 | $75.63 | $75.88 | $75.15 | $75.85 | $55.85 | 152,453 |
| 2017-04-19 | $75.23 | $75.75 | $75.05 | $75.49 | $55.58 | 174,533 |
| 2017-04-18 | $75.03 | $75.39 | $74.59 | $75.23 | $55.39 | 131,950 |
| 2017-04-17 | $74.53 | $75.05 | $74.37 | $75.01 | $55.23 | 102,753 |
| 2017-04-13 | $74.29 | $74.74 | $74.00 | $74.19 | $54.63 | 127,110 |
| 2017-04-12 | $74.69 | $75.09 | $74.03 | $74.33 | $54.73 | 152,620 |
| 2017-04-11 | $74.15 | $75.05 | $73.93 | $74.82 | $55.09 | 146,843 |
| 2017-04-10 | $73.62 | $74.35 | $73.49 | $74.25 | $54.67 | 119,655 |
| 2017-04-07 | $73.55 | $74.29 | $73.54 | $73.61 | $54.20 | 175,091 |
| 2017-04-06 | $73.08 | $73.57 | $72.81 | $73.37 | $54.02 | 201,986 |
| 2017-04-05 | $72.72 | $73.50 | $72.64 | $73.07 | $53.80 | 176,429 |
| 2017-04-04 | $72.76 | $73.13 | $72.40 | $72.60 | $53.46 | 179,064 |
| 2017-04-03 | $72.60 | $72.95 | $72.25 | $72.79 | $53.60 | 211,091 |
| 2017-03-31 | $72.21 | $72.78 | $71.90 | $72.63 | $53.48 | 242,043 |
| 2017-03-30 | $72.20 | $72.39 | $71.50 | $72.01 | $53.02 | 197,999 |
| 2017-03-29 | $70.25 | $72.39 | $70.16 | $72.22 | $53.18 | 525,495 |
| 2017-03-28 | $71.81 | $72.24 | $70.89 | $71.11 | $51.68 | 395,102 |
| 2017-03-27 | $71.97 | $72.88 | $71.46 | $71.65 | $52.07 | 666,173 |
| 2017-03-24 | $71.85 | $72.26 | $71.62 | $71.95 | $52.29 | 264,596 |
| 2017-03-23 | $71.12 | $72.60 | $70.88 | $71.85 | $52.22 | 226,960 |
| 2017-03-22 | $71.00 | $71.26 | $70.28 | $71.18 | $51.73 | 268,060 |
| 2017-03-21 | $71.02 | $71.28 | $70.66 | $70.69 | $51.37 | 252,929 |
| 2017-03-20 | $71.27 | $71.49 | $70.68 | $70.87 | $51.51 | 171,422 |
| 2017-03-17 | $70.64 | $71.45 | $70.17 | $71.09 | $51.67 | 193,184 |
| 2017-03-16 | $70.44 | $71.03 | $70.00 | $70.68 | $51.37 | 188,102 |
| 2017-03-15 | $69.44 | $70.97 | $69.36 | $70.66 | $51.35 | 150,645 |
| 2017-03-14 | $69.42 | $69.67 | $69.04 | $69.30 | $50.36 | 91,408 |
| 2017-03-13 | $69.47 | $69.95 | $68.96 | $69.60 | $50.58 | 229,014 |
| 2017-03-10 | $70.07 | $70.57 | $69.32 | $69.51 | $50.52 | 231,246 |
| 2017-03-09 | $70.58 | $71.22 | $69.24 | $69.53 | $50.53 | 251,066 |
| 2017-03-08 | $72.10 | $72.21 | $70.61 | $70.62 | $51.32 | 247,597 |
| 2017-03-07 | $73.35 | $73.54 | $72.29 | $72.32 | $52.56 | 344,661 |
| 2017-03-06 | $74.00 | $74.28 | $73.09 | $73.59 | $53.48 | 222,493 |
| 2017-03-03 | $74.46 | $74.49 | $73.53 | $74.45 | $54.11 | 140,592 |
| 2017-03-02 | $74.87 | $74.91 | $74.18 | $74.52 | $54.16 | 186,401 |
| 2017-03-01 | $75.37 | $75.93 | $74.73 | $75.18 | $54.64 | 265,034 |
| 2017-02-28 | $75.09 | $75.95 | $74.51 | $75.72 | $55.03 | 652,502 |
| 2017-02-27 | $75.16 | $75.49 | $74.63 | $75.00 | $54.51 | 431,181 |
| 2017-02-24 | $74.60 | $75.26 | $74.29 | $75.18 | $54.64 | 404,053 |
| 2017-02-23 | $75.26 | $75.26 | $73.76 | $74.70 | $54.29 | 316,627 |
| 2017-02-22 | $74.54 | $75.36 | $74.19 | $74.78 | $54.35 | 291,573 |
| 2017-02-21 | $74.31 | $74.80 | $73.16 | $74.53 | $54.17 | 241,413 |
| 2017-02-17 | $79.85 | $79.93 | $72.72 | $74.31 | $54.01 | 231,872 |
| 2017-02-16 | $73.34 | $74.50 | $73.34 | $73.98 | $53.77 | 127,016 |
| 2017-02-15 | $72.56 | $73.33 | $72.09 | $73.16 | $53.17 | 185,012 |
| 2017-02-14 | $74.05 | $74.05 | $72.70 | $73.00 | $53.05 | 273,544 |
| 2017-02-13 | $74.62 | $74.65 | $73.70 | $74.20 | $53.93 | 415,662 |
| 2017-02-10 | $73.98 | $74.61 | $73.73 | $74.41 | $54.08 | 212,158 |
| 2017-02-09 | $75.09 | $75.78 | $73.80 | $73.89 | $53.70 | 249,042 |
| 2017-02-08 | $75.20 | $75.88 | $74.58 | $75.42 | $54.81 | 211,201 |
| 2017-02-07 | $74.58 | $75.33 | $74.48 | $74.89 | $54.43 | 197,151 |
| 2017-02-06 | $74.30 | $74.72 | $73.91 | $74.41 | $54.08 | 104,279 |
| 2017-02-03 | $74.23 | $74.62 | $73.65 | $74.36 | $54.04 | 129,180 |
| 2017-02-02 | $72.67 | $73.83 | $72.32 | $73.70 | $53.56 | 172,931 |
| 2017-02-01 | $74.05 | $74.72 | $72.18 | $72.30 | $52.54 | 180,027 |
| 2017-01-31 | $73.48 | $75.05 | $73.26 | $73.99 | $53.77 | 188,045 |
| 2017-01-30 | $73.20 | $73.86 | $72.70 | $73.45 | $53.38 | 165,916 |
| 2017-01-27 | $74.34 | $74.34 | $73.10 | $73.57 | $53.47 | 124,621 |
| 2017-01-26 | $75.30 | $75.67 | $73.88 | $74.04 | $53.81 | 163,000 |
| 2017-01-25 | $75.54 | $75.78 | $75.16 | $75.24 | $54.68 | 146,723 |
| 2017-01-24 | $75.44 | $75.74 | $74.77 | $75.53 | $54.89 | 140,919 |
| 2017-01-23 | $75.01 | $75.56 | $74.66 | $75.42 | $54.81 | 192,072 |
| 2017-01-20 | $73.66 | $74.98 | $73.66 | $74.82 | $54.38 | 174,200 |
| 2017-01-19 | $74.53 | $74.81 | $73.56 | $73.83 | $53.66 | 88,840 |
| 2017-01-18 | $74.94 | $75.32 | $74.52 | $74.72 | $54.30 | 113,399 |
| 2017-01-17 | $73.68 | $74.94 | $73.68 | $74.92 | $54.45 | 176,650 |
| 2017-01-13 | $73.96 | $74.56 | $73.18 | $73.55 | $53.45 | 154,899 |
| 2017-01-12 | $73.14 | $74.49 | $72.26 | $73.91 | $53.71 | 223,148 |
| 2017-01-11 | $72.76 | $74.12 | $72.65 | $72.81 | $52.92 | 237,157 |
| 2017-01-10 | $73.35 | $74.02 | $72.64 | $72.68 | $52.82 | 259,200 |
| 2017-01-09 | $74.90 | $74.90 | $73.48 | $73.51 | $53.42 | 193,654 |
| 2017-01-06 | $75.44 | $75.62 | $74.43 | $74.45 | $54.11 | 185,862 |
| 2017-01-05 | $75.65 | $76.02 | $74.46 | $75.69 | $55.01 | 195,826 |
| 2017-01-04 | $74.81 | $75.92 | $74.50 | $75.88 | $55.15 | 236,385 |
| 2017-01-03 | $74.55 | $74.63 | $73.73 | $74.57 | $54.19 | 166,622 |
| 2016-12-30 | $73.10 | $74.26 | $72.75 | $74.17 | $53.90 | 186,404 |
| 2016-12-29 | $72.21 | $73.30 | $71.66 | $73.10 | $53.13 | 147,907 |
| 2016-12-28 | $72.46 | $73.28 | $71.77 | $72.14 | $52.43 | 123,584 |
| 2016-12-27 | $73.08 | $73.46 | $72.83 | $73.22 | $52.56 | 81,511 |
| 2016-12-23 | $73.00 | $73.16 | $72.23 | $73.15 | $52.51 | 133,669 |
| 2016-12-22 | $72.68 | $72.84 | $71.81 | $72.60 | $52.11 | 86,924 |
| 2016-12-21 | $74.65 | $75.30 | $72.63 | $72.63 | $52.13 | 220,762 |
| 2016-12-20 | $73.86 | $74.74 | $73.67 | $74.71 | $53.63 | 176,216 |
| 2016-12-19 | $73.71 | $74.65 | $73.53 | $74.01 | $53.12 | 199,513 |
| 2016-12-16 | $71.92 | $73.73 | $71.92 | $73.35 | $52.65 | 444,320 |
| 2016-12-15 | $71.75 | $72.87 | $71.28 | $71.57 | $51.37 | 248,360 |
| 2016-12-14 | $74.41 | $74.73 | $71.90 | $71.95 | $51.65 | 210,778 |
| 2016-12-13 | $74.73 | $74.82 | $73.77 | $74.34 | $53.36 | 218,626 |
| 2016-12-12 | $73.22 | $74.66 | $72.94 | $74.33 | $53.35 | 158,950 |
| 2016-12-09 | $73.87 | $74.94 | $73.56 | $73.71 | $52.91 | 218,259 |
| 2016-12-08 | $72.25 | $74.25 | $72.01 | $73.72 | $52.92 | 337,047 |
| 2016-12-07 | $71.75 | $73.09 | $71.67 | $72.85 | $52.29 | 354,480 |
| 2016-12-06 | $71.38 | $72.43 | $70.82 | $71.50 | $51.32 | 289,547 |
| 2016-12-05 | $70.89 | $71.45 | $70.03 | $71.24 | $51.14 | 174,597 |
| 2016-12-02 | $69.80 | $71.52 | $69.80 | $70.45 | $50.57 | 204,569 |
| 2016-12-01 | $70.30 | $70.71 | $68.75 | $69.35 | $49.78 | 294,663 |
| 2016-11-30 | $72.24 | $72.24 | $70.42 | $70.76 | $50.79 | 381,240 |
| 2016-11-29 | $71.97 | $73.09 | $71.97 | $72.68 | $52.17 | 144,508 |
| 2016-11-28 | $72.01 | $72.95 | $71.61 | $71.87 | $51.59 | 311,006 |
| 2016-11-25 | $71.73 | $72.51 | $71.19 | $71.76 | $51.51 | 55,694 |
| 2016-11-23 | $71.09 | $71.77 | $70.73 | $71.75 | $51.50 | 187,487 |
| 2016-11-22 | $70.74 | $71.84 | $70.21 | $71.69 | $51.46 | 210,192 |
| 2016-11-21 | $70.48 | $71.29 | $69.87 | $70.15 | $50.35 | 216,159 |
| 2016-11-18 | $69.53 | $70.41 | $69.37 | $70.29 | $50.45 | 267,770 |
| 2016-11-17 | $70.31 | $70.67 | $69.10 | $69.25 | $49.71 | 146,153 |
| 2016-11-16 | $69.51 | $70.33 | $69.20 | $70.25 | $50.43 | 136,744 |
| 2016-11-15 | $71.08 | $71.61 | $69.12 | $69.64 | $49.99 | 223,411 |
| 2016-11-14 | $67.76 | $71.02 | $67.33 | $70.92 | $50.91 | 286,058 |
| 2016-11-11 | $67.63 | $69.00 | $67.47 | $68.10 | $48.88 | 425,683 |
| 2016-11-10 | $69.98 | $69.98 | $66.31 | $67.68 | $48.58 | 492,602 |
| 2016-11-09 | $70.18 | $70.98 | $68.57 | $69.99 | $50.24 | 289,558 |
| 2016-11-08 | $72.70 | $72.70 | $71.31 | $71.87 | $51.59 | 251,018 |
| 2016-11-07 | $72.82 | $76.50 | $72.07 | $72.98 | $52.39 | 277,746 |
| 2016-11-04 | $71.77 | $72.82 | $71.01 | $72.08 | $51.74 | 181,588 |
| 2016-11-03 | $72.07 | $72.19 | $71.04 | $71.27 | $51.16 | 221,758 |
| 2016-11-02 | $73.68 | $74.06 | $72.01 | $72.04 | $51.71 | 242,507 |
| 2016-11-01 | $75.26 | $75.51 | $73.42 | $73.58 | $52.82 | 196,772 |
| 2016-10-31 | $74.65 | $76.03 | $73.64 | $75.76 | $54.38 | 353,743 |
| 2016-10-28 | $74.56 | $75.14 | $73.49 | $74.34 | $53.36 | 287,442 |
| 2016-10-27 | $76.58 | $76.58 | $74.16 | $74.38 | $53.39 | 224,029 |
| 2016-10-26 | $78.15 | $78.15 | $76.43 | $76.90 | $55.20 | 138,700 |
| 2016-10-25 | $78.44 | $78.47 | $77.82 | $78.36 | $56.25 | 170,135 |
| 2016-10-24 | $78.31 | $79.09 | $77.77 | $78.44 | $56.30 | 155,605 |
| 2016-10-21 | $77.22 | $78.50 | $77.22 | $77.95 | $55.95 | 142,460 |
| 2016-10-20 | $77.78 | $78.31 | $77.37 | $77.73 | $55.80 | 125,119 |
| 2016-10-19 | $78.02 | $78.82 | $77.80 | $77.92 | $55.93 | 251,116 |
| 2016-10-18 | $77.80 | $78.80 | $77.42 | $78.24 | $56.16 | 262,726 |
| 2016-10-17 | $77.06 | $77.92 | $76.83 | $77.34 | $55.52 | 96,787 |
| 2016-10-14 | $77.59 | $78.46 | $76.79 | $76.84 | $55.16 | 145,574 |
| 2016-10-13 | $76.40 | $78.12 | $76.19 | $77.45 | $55.59 | 268,850 |
| 2016-10-12 | $75.09 | $76.33 | $74.84 | $76.28 | $54.75 | 233,821 |
| 2016-10-11 | $75.43 | $75.90 | $74.47 | $74.84 | $53.72 | 134,653 |
| 2016-10-10 | $75.14 | $75.93 | $75.09 | $75.41 | $54.13 | 176,025 |
| 2016-10-07 | $75.00 | $75.87 | $74.39 | $75.00 | $53.84 | 218,114 |
| 2016-10-06 | $74.46 | $75.03 | $73.45 | $74.62 | $53.56 | 460,744 |
| 2016-10-05 | $77.02 | $77.02 | $74.74 | $74.83 | $53.71 | 244,807 |
| 2016-10-04 | $77.50 | $77.52 | $76.01 | $76.59 | $54.98 | 189,329 |
| 2016-10-03 | $78.29 | $79.06 | $77.13 | $77.53 | $55.65 | 177,132 |
| 2016-09-30 | $79.60 | $80.19 | $78.45 | $78.48 | $56.33 | 185,921 |
| 2016-09-29 | $80.19 | $80.23 | $78.91 | $79.44 | $57.02 | 228,431 |
| 2016-09-28 | $78.63 | $80.40 | $78.63 | $80.40 | $57.71 | 256,448 |
| 2016-09-27 | $80.80 | $80.80 | $79.28 | $79.54 | $56.46 | 205,777 |
| 2016-09-26 | $80.75 | $81.11 | $80.40 | $80.49 | $57.14 | 208,983 |
| 2016-09-23 | $80.27 | $80.95 | $79.60 | $80.79 | $57.35 | 378,503 |
| 2016-09-22 | $80.42 | $81.29 | $80.37 | $80.75 | $57.32 | 224,775 |
| 2016-09-21 | $78.52 | $79.84 | $77.82 | $79.79 | $56.64 | 298,316 |
| 2016-09-20 | $79.29 | $79.29 | $78.16 | $78.16 | $55.48 | 388,943 |
| 2016-09-19 | $78.35 | $78.79 | $78.22 | $78.65 | $55.83 | 262,383 |
| 2016-09-16 | $77.92 | $78.04 | $77.32 | $78.00 | $55.37 | 888,136 |
| 2016-09-15 | $77.60 | $78.44 | $77.25 | $77.91 | $55.31 | 198,756 |
| 2016-09-14 | $78.37 | $78.93 | $77.30 | $77.67 | $55.13 | 240,145 |
| 2016-09-13 | $78.12 | $78.73 | $76.47 | $76.81 | $54.52 | 276,472 |
| 2016-09-12 | $77.16 | $79.22 | $77.16 | $78.50 | $55.72 | 374,407 |
| 2016-09-09 | $80.26 | $80.38 | $77.25 | $77.41 | $54.95 | 430,334 |
| 2016-09-08 | $81.98 | $82.11 | $81.21 | $81.33 | $57.73 | 329,343 |
| 2016-09-07 | $82.35 | $82.53 | $81.68 | $82.32 | $58.44 | 340,789 |
| 2016-09-06 | $80.75 | $82.39 | $80.52 | $82.39 | $58.49 | 440,402 |
| 2016-09-02 | $79.97 | $81.57 | $79.91 | $80.67 | $57.26 | 340,562 |
| 2016-09-01 | $80.51 | $80.58 | $79.43 | $79.79 | $56.64 | 278,129 |
| 2016-08-31 | $80.51 | $81.02 | $80.02 | $80.28 | $56.99 | 450,850 |
| 2016-08-30 | $80.75 | $80.86 | $79.90 | $80.72 | $57.30 | 203,854 |
| 2016-08-29 | $80.44 | $81.42 | $80.09 | $80.68 | $57.27 | 157,839 |
| 2016-08-26 | $81.85 | $82.32 | $79.48 | $80.04 | $56.82 | 344,446 |
| 2016-08-25 | $80.94 | $82.06 | $80.84 | $81.78 | $58.05 | 251,342 |
| 2016-08-24 | $81.19 | $81.19 | $80.37 | $81.01 | $57.51 | 187,095 |
| 2016-08-23 | $80.86 | $81.36 | $80.21 | $81.15 | $57.61 | 171,474 |
| 2016-08-22 | $79.81 | $80.51 | $79.59 | $80.51 | $57.15 | 293,924 |
| 2016-08-19 | $79.75 | $79.75 | $79.05 | $79.65 | $56.54 | 252,299 |
| 2016-08-18 | $79.74 | $79.79 | $79.16 | $79.75 | $56.61 | 212,512 |
| 2016-08-17 | $79.00 | $79.59 | $78.31 | $79.58 | $56.49 | 171,816 |
| 2016-08-16 | $79.17 | $79.24 | $78.47 | $78.66 | $55.84 | 178,302 |
| 2016-08-15 | $79.63 | $80.14 | $79.38 | $79.47 | $56.41 | 168,887 |
| 2016-08-12 | $78.94 | $80.44 | $78.93 | $79.57 | $56.48 | 217,348 |
| 2016-08-11 | $79.62 | $79.86 | $78.23 | $78.63 | $55.82 | 201,904 |
| 2016-08-10 | $79.33 | $80.00 | $79.26 | $79.58 | $56.49 | 207,210 |
| 2016-08-09 | $78.57 | $79.16 | $77.61 | $79.06 | $56.12 | 122,649 |
| 2016-08-08 | $78.80 | $78.80 | $78.04 | $78.48 | $55.71 | 151,398 |
| 2016-08-05 | $78.27 | $78.99 | $77.85 | $78.58 | $55.78 | 159,816 |
| 2016-08-04 | $77.71 | $78.63 | $77.32 | $78.01 | $55.38 | 234,485 |
| 2016-08-03 | $78.11 | $78.11 | $77.13 | $77.29 | $54.87 | 291,217 |
| 2016-08-02 | $78.46 | $78.68 | $77.77 | $77.96 | $55.34 | 198,110 |
| 2016-08-01 | $78.46 | $78.97 | $77.97 | $78.66 | $55.84 | 122,038 |
| 2016-07-29 | $78.06 | $79.07 | $77.92 | $78.57 | $55.77 | 300,129 |
| 2016-07-28 | $76.60 | $78.23 | $76.43 | $78.11 | $55.45 | 169,932 |
| 2016-07-27 | $76.98 | $77.12 | $76.11 | $76.68 | $54.43 | 136,909 |
| 2016-07-26 | $77.36 | $77.43 | $76.82 | $77.06 | $54.70 | 180,622 |
| 2016-07-25 | $77.69 | $77.86 | $76.84 | $77.18 | $54.79 | 142,143 |
| 2016-07-22 | $76.92 | $77.95 | $76.31 | $77.54 | $55.04 | 177,612 |
| 2016-07-21 | $76.63 | $77.27 | $76.46 | $77.08 | $54.72 | 171,137 |
| 2016-07-20 | $76.76 | $77.08 | $76.24 | $76.82 | $54.53 | 240,037 |
| 2016-07-19 | $76.04 | $76.61 | $75.74 | $76.61 | $54.38 | 394,591 |
| 2016-07-18 | $76.93 | $77.30 | $76.00 | $76.03 | $53.97 | 456,875 |
| 2016-07-15 | $76.44 | $77.10 | $76.30 | $76.91 | $54.60 | 126,653 |
| 2016-07-14 | $77.44 | $77.58 | $76.21 | $76.42 | $54.25 | 190,301 |
| 2016-07-13 | $77.44 | $77.70 | $76.57 | $77.65 | $55.12 | 241,058 |
| 2016-07-12 | $76.79 | $77.30 | $76.23 | $77.03 | $54.68 | 275,409 |
| 2016-07-11 | $76.26 | $77.41 | $75.57 | $77.00 | $54.66 | 474,943 |
| 2016-07-08 | $75.40 | $76.34 | $74.97 | $76.29 | $54.16 | 281,929 |
| 2016-07-07 | $76.15 | $76.25 | $74.85 | $74.99 | $53.23 | 190,731 |
| 2016-07-06 | $76.35 | $76.74 | $76.22 | $76.25 | $54.13 | 176,922 |
| 2016-07-05 | $75.88 | $76.57 | $75.49 | $76.54 | $54.33 | 148,555 |
| 2016-07-01 | $75.32 | $76.15 | $75.31 | $75.88 | $53.86 | 212,386 |
| 2016-06-30 | $74.47 | $75.11 | $73.63 | $75.09 | $53.30 | 285,203 |
| 2016-06-29 | $73.79 | $74.51 | $73.22 | $74.41 | $52.82 | 230,851 |
| 2016-06-28 | $73.17 | $73.88 | $72.82 | $73.75 | $52.35 | 244,586 |
| 2016-06-27 | $72.70 | $74.07 | $71.75 | $73.88 | $51.81 | 347,750 |
| 2016-06-24 | $70.20 | $73.23 | $70.20 | $72.78 | $51.04 | 1,101,706 |
| 2016-06-23 | $71.62 | $71.96 | $71.38 | $71.64 | $50.24 | 225,689 |
| 2016-06-22 | $71.96 | $71.96 | $71.05 | $71.26 | $49.97 | 174,456 |
| 2016-06-21 | $71.46 | $72.05 | $71.20 | $71.85 | $50.39 | 216,472 |
| 2016-06-20 | $71.63 | $72.18 | $71.25 | $71.31 | $50.01 | 168,774 |
| 2016-06-17 | $71.42 | $71.67 | $70.82 | $71.30 | $50.00 | 369,770 |
| 2016-06-16 | $71.09 | $71.68 | $70.82 | $71.68 | $50.27 | 181,445 |
| 2016-06-15 | $71.05 | $71.49 | $71.00 | $71.22 | $49.95 | 198,043 |
| 2016-06-14 | $71.27 | $71.53 | $70.56 | $71.00 | $49.79 | 144,079 |
| 2016-06-13 | $71.52 | $72.42 | $71.11 | $71.30 | $50.00 | 225,175 |
| 2016-06-10 | $71.02 | $71.64 | $70.99 | $71.54 | $50.17 | 155,661 |
| 2016-06-09 | $70.84 | $71.49 | $70.50 | $71.37 | $50.05 | 171,995 |
| 2016-06-08 | $70.35 | $71.00 | $69.90 | $70.92 | $49.74 | 221,913 |
| 2016-06-07 | $70.35 | $70.73 | $70.08 | $70.30 | $49.30 | 193,776 |
| 2016-06-06 | $70.90 | $71.17 | $69.78 | $70.04 | $49.12 | 154,722 |
| 2016-06-03 | $70.89 | $70.96 | $70.19 | $70.92 | $49.74 | 145,871 |
| 2016-06-02 | $69.67 | $70.23 | $69.60 | $70.22 | $49.25 | 236,983 |
| 2016-06-01 | $69.56 | $70.09 | $69.26 | $69.89 | $49.01 | 154,949 |
| 2016-05-31 | $69.85 | $70.02 | $69.13 | $69.83 | $48.97 | 566,374 |
| 2016-05-27 | $69.39 | $70.20 | $69.35 | $69.83 | $48.97 | 202,605 |
| 2016-05-26 | $68.76 | $69.54 | $68.66 | $69.36 | $48.64 | 141,223 |
| 2016-05-25 | $68.76 | $69.16 | $68.01 | $68.73 | $48.20 | 165,752 |
| 2016-05-24 | $67.94 | $68.86 | $67.74 | $68.71 | $48.19 | 206,046 |
| 2016-05-23 | $67.22 | $67.90 | $66.32 | $67.49 | $47.33 | 173,716 |
| 2016-05-20 | $66.67 | $67.21 | $66.36 | $67.03 | $47.01 | 206,526 |
| 2016-05-19 | $67.21 | $67.29 | $65.94 | $66.31 | $46.50 | 205,206 |
| 2016-05-18 | $68.18 | $68.45 | $66.67 | $67.33 | $47.22 | 253,613 |
| 2016-05-17 | $69.09 | $69.24 | $67.36 | $68.15 | $47.79 | 219,184 |
| 2016-05-16 | $69.26 | $69.76 | $68.84 | $69.36 | $48.64 | 276,599 |
| 2016-05-13 | $69.29 | $69.52 | $68.60 | $69.23 | $48.55 | 282,906 |
| 2016-05-12 | $69.30 | $69.67 | $68.83 | $69.31 | $48.61 | 218,293 |
| 2016-05-11 | $70.91 | $71.30 | $68.93 | $69.14 | $48.49 | 245,225 |
| 2016-05-10 | $71.50 | $71.65 | $70.03 | $70.86 | $49.69 | 281,822 |
| 2016-05-09 | $70.02 | $71.75 | $69.94 | $71.31 | $50.01 | 317,291 |
| 2016-05-06 | $69.00 | $69.89 | $67.53 | $69.87 | $49.00 | 667,700 |
| 2016-05-05 | $70.55 | $70.55 | $69.66 | $69.96 | $49.06 | 253,480 |
| 2016-05-04 | $69.35 | $70.80 | $68.62 | $70.65 | $49.55 | 196,300 |
| 2016-05-03 | $68.97 | $69.69 | $68.53 | $69.59 | $48.80 | 174,327 |
| 2016-05-02 | $68.43 | $69.25 | $68.43 | $69.14 | $48.49 | 99,097 |
| 2016-04-29 | $68.73 | $69.05 | $67.66 | $68.09 | $47.75 | 156,583 |
| 2016-04-28 | $68.43 | $69.23 | $68.14 | $68.96 | $48.36 | 141,537 |
| 2016-04-27 | $68.79 | $68.96 | $67.69 | $68.83 | $48.27 | 114,024 |
| 2016-04-26 | $68.06 | $68.89 | $68.06 | $68.86 | $48.29 | 174,526 |
| 2016-04-25 | $67.05 | $68.06 | $66.94 | $68.05 | $47.72 | 220,788 |
| 2016-04-22 | $66.76 | $67.07 | $66.23 | $66.97 | $46.97 | 192,314 |
| 2016-04-21 | $67.60 | $67.73 | $66.44 | $66.51 | $46.64 | 256,675 |
| 2016-04-20 | $68.71 | $68.85 | $67.26 | $67.47 | $47.32 | 180,545 |
| 2016-04-19 | $68.98 | $69.25 | $68.35 | $68.83 | $48.27 | 137,468 |
| 2016-04-18 | $68.44 | $68.74 | $68.09 | $68.66 | $48.15 | 173,001 |
| 2016-04-15 | $67.50 | $68.58 | $67.50 | $68.48 | $48.03 | 240,912 |
| 2016-04-14 | $67.51 | $67.77 | $66.70 | $67.43 | $47.29 | 184,420 |
| 2016-04-13 | $67.04 | $67.43 | $66.00 | $67.35 | $47.23 | 203,880 |
| 2016-04-12 | $66.60 | $67.12 | $66.52 | $66.80 | $46.85 | 182,990 |
| 2016-04-11 | $65.90 | $66.80 | $65.86 | $66.52 | $46.65 | 186,117 |
| 2016-04-08 | $65.93 | $66.38 | $65.35 | $65.62 | $46.02 | 193,088 |
| 2016-04-07 | $65.11 | $66.14 | $65.07 | $65.50 | $45.94 | 202,611 |
| 2016-04-06 | $66.09 | $66.42 | $65.04 | $65.22 | $45.74 | 166,407 |
| 2016-04-05 | $65.67 | $66.49 | $65.51 | $66.18 | $46.41 | 145,324 |
| 2016-04-04 | $66.59 | $66.67 | $65.65 | $66.01 | $46.29 | 154,578 |
| 2016-04-01 | $66.39 | $66.64 | $65.52 | $66.34 | $46.52 | 173,595 |
| 2016-03-31 | $65.38 | $66.74 | $65.21 | $66.52 | $46.65 | 235,856 |
| 2016-03-30 | $66.99 | $67.26 | $65.42 | $65.44 | $45.89 | 225,566 |
| 2016-03-29 | $64.54 | $67.07 | $64.44 | $66.93 | $46.94 | 301,103 |
| 2016-03-28 | $65.26 | $65.54 | $64.99 | $65.48 | $45.31 | 230,851 |
| 2016-03-24 | $64.70 | $65.26 | $64.14 | $65.20 | $45.12 | 226,403 |
| 2016-03-23 | $64.35 | $65.12 | $63.88 | $64.95 | $44.95 | 255,951 |
| 2016-03-22 | $63.75 | $64.39 | $63.65 | $64.35 | $44.53 | 292,058 |
| 2016-03-21 | $65.43 | $65.87 | $63.92 | $64.04 | $44.32 | 275,878 |
| 2016-03-18 | $65.83 | $66.06 | $65.04 | $65.57 | $45.37 | 340,252 |
| 2016-03-17 | $64.63 | $65.64 | $64.32 | $65.54 | $45.35 | 210,047 |
| 2016-03-16 | $63.77 | $64.79 | $63.17 | $64.47 | $44.61 | 269,297 |
| 2016-03-15 | $63.47 | $64.03 | $63.10 | $63.94 | $44.25 | 266,986 |
| 2016-03-14 | $64.31 | $64.62 | $63.44 | $63.72 | $44.09 | 482,917 |
| 2016-03-11 | $64.82 | $65.01 | $64.13 | $64.35 | $44.53 | 305,016 |
| 2016-03-10 | $64.12 | $64.53 | $62.61 | $63.10 | $43.66 | 184,656 |
| 2016-03-09 | $63.79 | $64.24 | $63.58 | $63.95 | $44.25 | 256,535 |
| 2016-03-08 | $64.78 | $65.36 | $63.56 | $63.63 | $44.03 | 263,082 |
| 2016-03-07 | $64.13 | $65.01 | $63.85 | $64.83 | $44.86 | 301,734 |
| 2016-03-04 | $63.81 | $64.30 | $63.25 | $64.30 | $44.50 | 201,300 |
| 2016-03-03 | $64.00 | $64.24 | $63.13 | $63.83 | $44.17 | 266,213 |
| 2016-03-02 | $63.74 | $64.20 | $63.57 | $64.11 | $44.36 | 471,507 |
| 2016-03-01 | $63.20 | $63.94 | $62.92 | $63.92 | $44.23 | 466,267 |
| 2016-02-29 | $62.98 | $63.57 | $62.63 | $62.91 | $43.53 | 475,459 |
| 2016-02-26 | $62.65 | $63.69 | $62.23 | $62.98 | $43.58 | 428,874 |
| 2016-02-25 | $60.96 | $62.74 | $60.76 | $62.63 | $43.34 | 199,049 |
| 2016-02-24 | $60.30 | $60.74 | $60.01 | $60.63 | $41.96 | 212,844 |
| 2016-02-23 | $60.38 | $61.49 | $60.25 | $60.41 | $41.80 | 224,661 |
| 2016-02-22 | $60.11 | $61.03 | $60.11 | $60.52 | $41.88 | 404,260 |
| 2016-02-19 | $58.65 | $60.17 | $58.22 | $59.76 | $41.35 | 264,406 |
| 2016-02-18 | $60.54 | $60.87 | $58.47 | $58.73 | $40.64 | 433,145 |
| 2016-02-17 | $58.08 | $58.64 | $57.32 | $57.55 | $39.82 | 274,120 |
| 2016-02-16 | $56.90 | $57.82 | $56.55 | $57.81 | $40.00 | 270,085 |
| 2016-02-12 | $57.05 | $57.46 | $56.07 | $56.55 | $39.13 | 220,291 |
| 2016-02-11 | $55.11 | $57.01 | $54.51 | $56.62 | $39.18 | 358,577 |
| 2016-02-10 | $55.99 | $56.88 | $55.76 | $55.87 | $38.66 | 315,183 |
| 2016-02-09 | $59.60 | $59.60 | $55.69 | $55.73 | $38.56 | 594,089 |
| 2016-02-08 | $61.77 | $61.77 | $59.32 | $60.15 | $41.62 | 422,826 |
| 2016-02-05 | $62.23 | $62.78 | $61.84 | $61.96 | $42.88 | 505,131 |
| 2016-02-04 | $61.95 | $62.78 | $61.14 | $62.63 | $43.34 | 216,261 |
| 2016-02-03 | $61.56 | $62.46 | $61.21 | $62.13 | $42.99 | 222,204 |
| 2016-02-02 | $60.66 | $61.17 | $60.03 | $61.17 | $42.33 | 203,851 |
| 2016-02-01 | $60.29 | $61.34 | $60.01 | $60.96 | $42.18 | 193,625 |
| 2016-01-29 | $60.29 | $61.07 | $59.96 | $60.68 | $41.99 | 288,877 |
| 2016-01-28 | $59.76 | $60.75 | $59.59 | $59.64 | $41.27 | 190,731 |
| 2016-01-27 | $61.53 | $61.53 | $59.23 | $59.61 | $41.25 | 271,448 |
| 2016-01-26 | $60.45 | $61.60 | $60.44 | $61.59 | $42.62 | 232,143 |
| 2016-01-25 | $60.46 | $61.73 | $60.07 | $60.21 | $41.67 | 143,811 |
| 2016-01-22 | $59.40 | $61.13 | $59.15 | $60.67 | $41.98 | 249,341 |
| 2016-01-21 | $59.13 | $59.80 | $58.70 | $59.00 | $40.83 | 323,613 |
| 2016-01-20 | $59.87 | $59.87 | $57.82 | $58.78 | $40.68 | 485,622 |
| 2016-01-19 | $59.65 | $60.83 | $59.20 | $60.39 | $41.79 | 368,869 |
| 2016-01-15 | $58.01 | $59.40 | $58.01 | $59.18 | $40.95 | 327,356 |
| 2016-01-14 | $59.54 | $59.79 | $58.91 | $59.15 | $40.93 | 250,691 |
| 2016-01-13 | $60.85 | $61.11 | $59.18 | $59.48 | $41.16 | 195,147 |
| 2016-01-12 | $61.70 | $61.90 | $60.44 | $60.73 | $42.02 | 292,944 |
| 2016-01-11 | $60.47 | $62.01 | $60.00 | $61.18 | $42.34 | 318,538 |
| 2016-01-08 | $61.07 | $61.26 | $59.93 | $60.24 | $41.69 | 252,802 |
| 2016-01-07 | $62.09 | $62.28 | $60.76 | $60.88 | $42.13 | 227,333 |
| 2016-01-06 | $62.39 | $63.27 | $62.39 | $62.82 | $43.47 | 245,666 |
| 2016-01-05 | $61.17 | $63.17 | $61.17 | $62.98 | $43.58 | 252,720 |
| 2016-01-04 | $60.66 | $61.12 | $59.97 | $61.09 | $42.27 | 257,900 |
| 2015-12-31 | $61.60 | $61.83 | $60.87 | $60.87 | $42.12 | 171,662 |
| 2015-12-30 | $61.67 | $62.31 | $61.62 | $61.63 | $42.65 | 104,521 |
| 2015-12-29 | $61.70 | $62.06 | $61.39 | $61.89 | $42.83 | 135,422 |
| 2015-12-28 | $61.53 | $62.40 | $61.34 | $62.37 | $42.58 | 166,287 |
| 2015-12-24 | $61.54 | $61.81 | $61.41 | $61.56 | $42.02 | 102,147 |
| 2015-12-23 | $61.20 | $61.69 | $61.09 | $61.65 | $42.08 | 149,961 |
| 2015-12-22 | $60.60 | $61.20 | $60.56 | $60.95 | $41.61 | 282,943 |
| 2015-12-21 | $60.36 | $60.62 | $60.06 | $60.50 | $41.30 | 170,615 |
| 2015-12-18 | $60.62 | $61.51 | $59.80 | $59.90 | $40.89 | 509,507 |
| 2015-12-17 | $61.28 | $61.36 | $60.57 | $60.87 | $41.55 | 296,665 |
| 2015-12-16 | $60.64 | $61.50 | $60.17 | $61.31 | $41.85 | 469,413 |
| 2015-12-15 | $60.21 | $60.99 | $60.21 | $60.48 | $41.28 | 325,977 |
| 2015-12-14 | $59.62 | $60.60 | $59.34 | $60.21 | $41.10 | 314,937 |
| 2015-12-11 | $58.78 | $59.82 | $58.76 | $59.80 | $40.82 | 305,719 |
| 2015-12-10 | $59.72 | $59.86 | $59.09 | $59.29 | $40.47 | 138,835 |
| 2015-12-09 | $59.54 | $60.07 | $59.26 | $59.70 | $40.75 | 200,194 |
| 2015-12-08 | $59.99 | $60.33 | $59.63 | $59.78 | $40.81 | 271,226 |
| 2015-12-07 | $59.88 | $60.31 | $59.80 | $60.20 | $41.09 | 288,144 |
| 2015-12-04 | $59.00 | $60.28 | $59.00 | $59.95 | $40.92 | 123,474 |
| 2015-12-03 | $59.91 | $60.76 | $59.06 | $59.14 | $40.37 | 204,595 |
| 2015-12-02 | $61.17 | $61.44 | $59.76 | $59.83 | $40.84 | 139,747 |
| 2015-12-01 | $60.48 | $61.11 | $60.48 | $61.01 | $41.65 | 155,895 |
| 2015-11-30 | $60.72 | $61.09 | $60.34 | $60.39 | $41.22 | 293,500 |
| 2015-11-27 | $59.81 | $60.79 | $59.80 | $60.72 | $41.45 | 147,163 |
| 2015-11-25 | $59.38 | $59.99 | $59.20 | $59.80 | $40.82 | 123,260 |
| 2015-11-24 | $59.36 | $59.54 | $58.82 | $59.40 | $40.55 | 136,478 |
| 2015-11-23 | $59.67 | $60.08 | $59.37 | $59.59 | $40.68 | 265,460 |
| 2015-11-20 | $58.73 | $59.83 | $58.50 | $59.61 | $40.69 | 314,803 |
| 2015-11-19 | $57.84 | $58.29 | $57.66 | $58.19 | $39.72 | 225,856 |
| 2015-11-18 | $56.15 | $57.60 | $56.15 | $57.54 | $39.28 | 238,935 |
| 2015-11-17 | $56.12 | $56.44 | $55.75 | $55.95 | $38.19 | 162,233 |
| 2015-11-16 | $55.71 | $56.24 | $55.56 | $56.24 | $38.39 | 150,090 |
| 2015-11-13 | $56.31 | $56.91 | $55.71 | $55.79 | $38.08 | 251,409 |
| 2015-11-12 | $56.64 | $57.24 | $56.39 | $56.47 | $38.55 | 215,001 |
| 2015-11-11 | $57.09 | $57.21 | $56.33 | $56.76 | $38.75 | 198,089 |
| 2015-11-10 | $57.10 | $57.82 | $56.77 | $57.08 | $38.96 | 323,577 |
| 2015-11-09 | $58.66 | $58.69 | $56.81 | $57.10 | $38.98 | 358,145 |
| 2015-11-06 | $59.71 | $60.15 | $58.78 | $59.10 | $40.34 | 509,395 |
| 2015-11-05 | $59.44 | $60.33 | $59.05 | $60.33 | $41.18 | 170,303 |
| 2015-11-04 | $58.95 | $59.26 | $58.61 | $59.17 | $40.39 | 227,193 |
| 2015-11-03 | $59.09 | $59.09 | $58.04 | $58.96 | $40.25 | 249,799 |
| 2015-11-02 | $58.72 | $59.29 | $58.36 | $59.22 | $40.42 | 204,437 |
| 2015-10-30 | $59.88 | $59.92 | $58.67 | $58.74 | $40.10 | 186,153 |
| 2015-10-29 | $61.00 | $61.04 | $59.52 | $59.78 | $40.81 | 368,747 |
| 2015-10-28 | $60.40 | $61.42 | $60.03 | $61.04 | $41.67 | 290,358 |
| 2015-10-27 | $60.86 | $60.86 | $59.73 | $60.43 | $41.25 | 215,648 |
| 2015-10-26 | $60.65 | $60.98 | $60.00 | $60.85 | $41.54 | 200,117 |
| 2015-10-23 | $61.64 | $61.64 | $60.35 | $60.68 | $41.42 | 163,072 |
| 2015-10-22 | $61.68 | $61.91 | $61.37 | $61.63 | $42.07 | 176,441 |
| 2015-10-21 | $61.36 | $61.99 | $60.62 | $61.48 | $41.97 | 391,598 |
| 2015-10-20 | $61.12 | $61.57 | $60.96 | $61.35 | $41.88 | 219,261 |
| 2015-10-19 | $60.28 | $61.45 | $60.28 | $61.35 | $41.88 | 347,157 |
| 2015-10-16 | $59.40 | $60.39 | $59.00 | $60.37 | $41.21 | 318,096 |
| 2015-10-15 | $58.69 | $59.23 | $57.93 | $59.22 | $40.42 | 318,434 |
| 2015-10-14 | $59.30 | $60.05 | $58.53 | $58.63 | $40.02 | 250,047 |
| 2015-10-13 | $59.59 | $60.05 | $59.03 | $59.30 | $40.48 | 194,654 |
| 2015-10-12 | $59.69 | $60.63 | $59.68 | $59.89 | $40.88 | 152,819 |
| 2015-10-09 | $59.77 | $59.83 | $59.12 | $59.68 | $40.74 | 146,977 |
| 2015-10-08 | $59.48 | $59.91 | $58.96 | $59.67 | $40.73 | 178,429 |
| 2015-10-07 | $58.53 | $59.53 | $58.32 | $59.53 | $40.64 | 200,660 |
| 2015-10-06 | $58.80 | $59.20 | $58.30 | $58.43 | $39.89 | 263,007 |
| 2015-10-05 | $58.01 | $58.91 | $57.74 | $58.85 | $40.17 | 223,910 |
| 2015-10-02 | $57.20 | $58.02 | $56.20 | $57.77 | $39.43 | 465,558 |
| 2015-10-01 | $57.64 | $57.79 | $56.44 | $57.37 | $39.16 | 341,954 |
| 2015-09-30 | $58.67 | $58.84 | $57.31 | $57.49 | $39.24 | 436,201 |
| 2015-09-29 | $57.89 | $58.25 | $57.47 | $58.19 | $39.72 | 218,760 |
| 2015-09-28 | $57.96 | $58.81 | $57.01 | $57.75 | $39.42 | 266,386 |
| 2015-09-25 | $59.01 | $59.20 | $58.40 | $58.81 | $39.56 | 314,822 |
| 2015-09-24 | $58.90 | $59.24 | $58.56 | $58.80 | $39.56 | 222,063 |
| 2015-09-23 | $59.19 | $59.34 | $58.68 | $59.15 | $39.79 | 109,472 |
| 2015-09-22 | $59.01 | $59.15 | $58.66 | $58.87 | $39.60 | 156,401 |
| 2015-09-21 | $58.75 | $59.30 | $58.64 | $59.01 | $39.70 | 140,454 |
| 2015-09-18 | $57.60 | $58.87 | $57.45 | $58.40 | $39.29 | 287,194 |
| 2015-09-17 | $57.24 | $59.03 | $56.76 | $58.26 | $39.19 | 253,568 |
| 2015-09-16 | $56.87 | $57.54 | $56.74 | $57.25 | $38.51 | 119,710 |
| 2015-09-15 | $56.46 | $56.91 | $55.69 | $56.81 | $38.22 | 205,051 |
| 2015-09-14 | $56.21 | $56.61 | $55.91 | $56.36 | $37.91 | 406,491 |
| 2015-09-11 | $54.93 | $56.11 | $54.81 | $56.10 | $37.74 | 269,975 |
| 2015-09-10 | $54.55 | $55.55 | $54.31 | $55.06 | $37.04 | 353,087 |
| 2015-09-09 | $55.20 | $55.42 | $54.53 | $54.63 | $36.75 | 235,907 |
| 2015-09-08 | $54.74 | $55.12 | $54.11 | $54.84 | $36.89 | 290,090 |
| 2015-09-04 | $54.42 | $54.43 | $53.64 | $54.10 | $36.39 | 254,763 |
| 2015-09-03 | $54.98 | $55.57 | $54.80 | $54.95 | $36.97 | 212,251 |
| 2015-09-02 | $54.64 | $55.00 | $54.30 | $54.84 | $36.89 | 251,446 |
| 2015-09-01 | $54.89 | $55.03 | $53.71 | $54.14 | $36.42 | 308,357 |
| 2015-08-31 | $56.39 | $56.89 | $55.02 | $55.10 | $37.07 | 364,363 |
| 2015-08-28 | $56.77 | $57.68 | $56.15 | $56.59 | $38.07 | 203,703 |
| 2015-08-27 | $56.84 | $57.55 | $55.99 | $56.82 | $38.22 | 278,721 |
| 2015-08-26 | $56.13 | $56.39 | $55.00 | $56.27 | $37.85 | 298,855 |
| 2015-08-25 | $56.69 | $56.96 | $54.79 | $54.86 | $36.91 | 299,681 |
National Health Investors Inc (NHI) News Headlines
Recent National Health Investors Inc (NHI) News
Similar Companies to National Health Investors Inc (NHI) in the REIT-Healthcare Facilities Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Geo Group Inc | GEO | REIT-Healthcare Facilities | Real Estate | 23,000 |
| Welltower Inc | WELL | REIT-Healthcare Facilities | Real Estate | 3,001 |
| Healthcare Realty Trust Inc | HR | REIT-Healthcare Facilities | Real Estate | 700 |
| Healthpeak Properties inc | PEAK | REIT-Healthcare Facilities | Real Estate | 217 |
| Healthcare Trust of America Inc - Class A | HTA | REIT-Healthcare Facilities | Real Estate | 100 |
| Physicians Realty Trust | DOC | REIT-Healthcare Facilities | Real Estate | 81 |
| Omega Healthcare Investors Inc | OHI | REIT-Healthcare Facilities | Real Estate | 68 |
| Sabra Healthcare REIT Inc | SBRA | REIT-Healthcare Facilities | Real Estate | 38 |
| Community Healthcare Trust Inc | CHCT | REIT-Healthcare Facilities | Real Estate | 28 |
| LTC Properties Inc | LTC | REIT-Healthcare Facilities | Real Estate | 24 |