ProShares S&P 500 Dividend Aristocrats ETF (NOBL) Exchange: BATS
Data as of May 9, 2025
$98.44 ($-0.19) -0.20%
ProShares S&P 500 Dividend Aristocrats ETF - Daily Information
Click for more stock information on ProShares S&P 500 Dividend Aristocrats ETF.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $98.80 |
| Previous Close | $98.44 |
| High | $98.81 |
| Low | $98.32 |
| Adjusted Open | $98.80 |
| Previous Adjusted Close | $98.44 |
| Adjusted High | $98.81 |
| Adjusted Low | $98.32 |
Invest in ProShares S&P 500 Dividend Aristocrats ETF (NOBL)
Historical Stock Data for ProShares S&P 500 Dividend Aristocrats ETF (NOBL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $98.80 | $98.81 | $98.32 | $98.44 | $98.44 | 400,584 |
| 2025-05-08 | $98.53 | $99.62 | $98.26 | $98.63 | $98.63 | 908,764 |
| 2025-05-07 | $98.01 | $98.44 | $97.55 | $98.03 | $98.03 | 442,207 |
| 2025-05-06 | $97.88 | $98.23 | $97.35 | $97.53 | $97.53 | 327,607 |
| 2025-05-05 | $98.56 | $98.86 | $98.11 | $98.37 | $98.37 | 305,735 |
| 2025-05-02 | $98.40 | $99.08 | $98.23 | $98.90 | $98.90 | 395,074 |
| 2025-05-01 | $97.77 | $98.17 | $97.13 | $97.45 | $97.45 | 424,700 |
| 2025-04-30 | $97.50 | $98.41 | $96.38 | $98.20 | $98.20 | 715,296 |
| 2025-04-29 | $97.04 | $97.94 | $96.78 | $97.77 | $97.77 | 571,018 |
| 2025-04-28 | $97.16 | $97.59 | $96.50 | $97.19 | $97.19 | 493,046 |
| 2025-04-25 | $97.59 | $97.63 | $96.16 | $97.09 | $97.09 | 577,030 |
| 2025-04-24 | $97.17 | $97.83 | $96.40 | $97.71 | $97.71 | 544,032 |
| 2025-04-23 | $98.27 | $98.95 | $96.72 | $97.19 | $97.19 | 826,103 |
| 2025-04-22 | $95.85 | $97.43 | $95.85 | $97.32 | $97.32 | 690,757 |
| 2025-04-21 | $96.06 | $96.28 | $94.10 | $94.96 | $94.96 | 612,938 |
| 2025-04-17 | $95.85 | $97.41 | $95.85 | $96.69 | $96.69 | 631,326 |
| 2025-04-16 | $96.78 | $97.21 | $95.24 | $95.72 | $95.72 | 750,761 |
| 2025-04-15 | $97.52 | $97.89 | $96.73 | $96.76 | $96.76 | 748,906 |
| 2025-04-14 | $96.96 | $97.94 | $96.57 | $97.55 | $97.55 | 1,069,665 |
| 2025-04-11 | $94.73 | $96.71 | $93.88 | $96.11 | $96.11 | 1,594,308 |
| 2025-04-10 | $95.29 | $95.52 | $92.22 | $94.66 | $94.66 | 2,065,364 |
| 2025-04-09 | $90.22 | $96.49 | $89.76 | $96.37 | $96.37 | 3,181,316 |
| 2025-04-08 | $94.70 | $94.82 | $89.83 | $90.85 | $90.85 | 2,487,212 |
| 2025-04-07 | $92.62 | $95.77 | $90.70 | $92.58 | $92.58 | 4,200,873 |
| 2025-04-04 | $98.68 | $98.83 | $94.50 | $94.54 | $94.54 | 3,763,629 |
| 2025-04-03 | $101.26 | $101.59 | $99.68 | $99.71 | $99.71 | 851,784 |
| 2025-04-02 | $101.59 | $102.43 | $101.21 | $102.31 | $102.31 | 416,666 |
| 2025-04-01 | $102.06 | $102.29 | $101.22 | $102.02 | $102.02 | 761,582 |
| 2025-03-31 | $100.81 | $102.56 | $100.74 | $102.18 | $102.18 | 694,106 |
| 2025-03-28 | $101.88 | $102.04 | $100.75 | $100.86 | $100.86 | 700,954 |
| 2025-03-27 | $101.44 | $102.06 | $101.21 | $101.84 | $101.84 | 749,162 |
| 2025-03-26 | $100.79 | $101.73 | $100.79 | $101.38 | $101.38 | 759,348 |
| 2025-03-25 | $101.57 | $101.70 | $100.50 | $100.99 | $100.99 | 660,717 |
| 2025-03-24 | $101.22 | $101.80 | $101.02 | $101.61 | $101.61 | 972,322 |
| 2025-03-21 | $100.89 | $100.94 | $100.15 | $100.68 | $100.68 | 447,332 |
| 2025-03-20 | $101.47 | $101.83 | $100.97 | $101.35 | $101.35 | 355,953 |
| 2025-03-19 | $101.78 | $102.09 | $101.11 | $101.94 | $101.94 | 487,892 |
| 2025-03-18 | $102.03 | $102.14 | $101.37 | $101.62 | $101.62 | 500,821 |
| 2025-03-17 | $100.85 | $102.45 | $100.85 | $102.19 | $102.19 | 591,536 |
| 2025-03-14 | $100.20 | $101.14 | $99.86 | $101.04 | $101.04 | 824,730 |
| 2025-03-13 | $100.40 | $101.05 | $99.71 | $99.94 | $99.94 | 873,814 |
| 2025-03-12 | $101.54 | $101.73 | $100.25 | $100.47 | $100.47 | 952,739 |
| 2025-03-11 | $104.05 | $104.06 | $101.76 | $101.96 | $101.96 | 1,477,811 |
| 2025-03-10 | $103.94 | $106.07 | $103.56 | $104.10 | $104.10 | 942,236 |
| 2025-03-07 | $102.72 | $104.80 | $102.72 | $104.52 | $104.52 | 817,237 |
| 2025-03-06 | $102.36 | $103.21 | $101.94 | $102.89 | $102.89 | 837,837 |
| 2025-03-05 | $102.11 | $103.25 | $101.98 | $102.92 | $102.92 | 968,296 |
| 2025-03-04 | $103.53 | $103.95 | $102.02 | $102.08 | $102.08 | 989,146 |
| 2025-03-03 | $104.14 | $104.91 | $103.32 | $103.82 | $103.82 | 801,648 |
| 2025-02-28 | $103.06 | $104.08 | $102.74 | $104.05 | $104.05 | 540,155 |
| 2025-02-27 | $102.39 | $103.20 | $102.26 | $102.61 | $102.61 | 767,126 |
| 2025-02-26 | $103.61 | $103.61 | $102.41 | $102.51 | $102.51 | 485,539 |
| 2025-02-25 | $102.76 | $103.61 | $102.76 | $103.48 | $103.48 | 728,853 |
| 2025-02-24 | $102.38 | $103.10 | $102.13 | $102.66 | $102.66 | 667,002 |
| 2025-02-21 | $102.64 | $102.64 | $102.08 | $102.40 | $102.40 | 508,359 |
| 2025-02-20 | $101.75 | $102.52 | $101.75 | $102.51 | $102.51 | 516,294 |
| 2025-02-19 | $101.47 | $102.27 | $101.38 | $102.21 | $102.21 | 446,787 |
| 2025-02-18 | $101.25 | $101.77 | $100.88 | $101.76 | $101.76 | 573,410 |
| 2025-02-14 | $101.90 | $102.30 | $101.35 | $101.35 | $101.35 | 492,664 |
| 2025-02-13 | $101.23 | $101.91 | $100.96 | $101.89 | $101.89 | 661,560 |
| 2025-02-12 | $101.23 | $101.53 | $100.89 | $101.21 | $101.21 | 675,624 |
| 2025-02-11 | $101.42 | $102.22 | $101.31 | $102.21 | $102.21 | 537,629 |
| 2025-02-10 | $101.42 | $101.60 | $101.00 | $101.38 | $101.38 | 721,593 |
| 2025-02-07 | $101.63 | $101.75 | $100.92 | $101.03 | $101.03 | 761,408 |
| 2025-02-06 | $102.11 | $102.33 | $101.24 | $101.60 | $101.60 | 500,273 |
| 2025-02-05 | $101.79 | $101.93 | $101.02 | $101.92 | $101.92 | 645,377 |
| 2025-02-04 | $101.75 | $102.02 | $101.59 | $101.62 | $101.62 | 701,550 |
| 2025-02-03 | $101.50 | $102.38 | $100.75 | $102.04 | $102.04 | 1,266,522 |
| 2025-01-31 | $102.91 | $103.18 | $102.18 | $102.35 | $102.35 | 917,094 |
| 2025-01-30 | $102.51 | $103.38 | $102.50 | $103.18 | $103.18 | 653,041 |
| 2025-01-29 | $102.39 | $102.89 | $102.01 | $102.03 | $102.03 | 768,987 |
| 2025-01-28 | $103.55 | $103.55 | $102.43 | $102.46 | $102.46 | 706,245 |
| 2025-01-27 | $102.05 | $103.68 | $102.05 | $103.68 | $103.68 | 915,534 |
| 2025-01-24 | $101.56 | $102.14 | $101.47 | $101.85 | $101.85 | 494,970 |
| 2025-01-23 | $101.22 | $101.66 | $100.82 | $101.66 | $101.66 | 795,180 |
| 2025-01-22 | $102.09 | $102.09 | $101.10 | $101.18 | $101.18 | 870,162 |
| 2025-01-21 | $101.56 | $102.22 | $101.51 | $102.01 | $102.01 | 663,513 |
| 2025-01-17 | $101.10 | $101.50 | $100.88 | $101.13 | $101.13 | 771,860 |
| 2025-01-16 | $99.54 | $100.83 | $99.39 | $100.77 | $100.77 | 455,764 |
| 2025-01-15 | $100.35 | $100.59 | $99.41 | $99.67 | $99.67 | 896,354 |
| 2025-01-14 | $98.84 | $99.32 | $98.59 | $99.26 | $99.26 | 545,779 |
| 2025-01-13 | $97.27 | $98.57 | $97.20 | $98.57 | $98.57 | 700,803 |
| 2025-01-10 | $98.20 | $98.43 | $97.27 | $97.38 | $97.38 | 884,518 |
| 2025-01-08 | $98.50 | $98.99 | $97.97 | $98.97 | $98.97 | 759,398 |
| 2025-01-07 | $99.21 | $99.67 | $98.39 | $98.75 | $98.75 | 825,826 |
| 2025-01-06 | $99.67 | $100.00 | $98.62 | $98.76 | $98.76 | 922,921 |
| 2025-01-03 | $99.12 | $99.65 | $98.63 | $99.42 | $99.42 | 465,161 |
| 2025-01-02 | $99.80 | $100.17 | $98.63 | $98.85 | $98.85 | 1,247,227 |
| 2024-12-31 | $99.49 | $99.86 | $99.04 | $99.55 | $99.55 | 812,984 |
| 2024-12-30 | $99.63 | $99.63 | $98.65 | $99.20 | $99.20 | 922,633 |
| 2024-12-27 | $100.44 | $101.04 | $99.85 | $100.20 | $100.20 | 606,283 |
| 2024-12-26 | $100.50 | $101.02 | $100.36 | $100.82 | $100.82 | 622,665 |
| 2024-12-24 | $100.05 | $100.80 | $99.89 | $100.79 | $100.79 | 474,651 |
| 2024-12-23 | $99.98 | $100.21 | $99.30 | $100.11 | $100.11 | 1,300,991 |
| 2024-12-20 | $99.63 | $101.50 | $99.51 | $100.76 | $100.76 | 1,624,793 |
| 2024-12-19 | $100.82 | $101.34 | $99.96 | $100.00 | $100.00 | 1,600,691 |
| 2024-12-18 | $103.04 | $103.19 | $100.53 | $100.53 | $100.53 | 1,367,865 |
| 2024-12-17 | $103.37 | $103.78 | $102.94 | $103.09 | $103.09 | 669,203 |
| 2024-12-16 | $104.30 | $104.75 | $103.70 | $103.74 | $103.74 | 799,442 |
| 2024-12-13 | $104.80 | $104.80 | $104.14 | $104.34 | $104.34 | 888,173 |
| 2024-12-12 | $105.05 | $105.20 | $104.79 | $104.79 | $104.79 | 678,627 |
| 2024-12-11 | $105.78 | $106.00 | $104.99 | $105.05 | $105.05 | 814,961 |
| 2024-12-10 | $106.06 | $106.11 | $104.93 | $105.66 | $105.66 | 564,792 |
| 2024-12-09 | $106.41 | $106.78 | $106.06 | $106.11 | $106.11 | 592,018 |
| 2024-12-06 | $106.84 | $107.12 | $106.16 | $106.16 | $106.16 | 423,565 |
| 2024-12-05 | $106.96 | $106.97 | $106.43 | $106.71 | $106.71 | 683,226 |
| 2024-12-04 | $107.23 | $107.23 | $106.63 | $106.93 | $106.93 | 580,393 |
| 2024-12-03 | $108.04 | $108.21 | $107.25 | $107.38 | $107.38 | 549,640 |
| 2024-12-02 | $108.46 | $108.49 | $107.47 | $108.07 | $108.07 | 651,565 |
| 2024-11-29 | $108.22 | $108.66 | $108.11 | $108.47 | $108.47 | 725,272 |
| 2024-11-27 | $108.31 | $108.79 | $108.10 | $108.13 | $108.13 | 833,486 |
| 2024-11-26 | $107.96 | $108.12 | $107.46 | $108.03 | $108.03 | 480,940 |
| 2024-11-25 | $107.46 | $108.27 | $107.46 | $107.91 | $107.91 | 867,433 |
| 2024-11-22 | $106.35 | $107.09 | $106.35 | $106.96 | $106.96 | 505,060 |
| 2024-11-21 | $105.15 | $106.37 | $104.88 | $106.34 | $106.34 | 496,070 |
| 2024-11-20 | $104.83 | $105.14 | $104.31 | $105.08 | $105.08 | 604,409 |
| 2024-11-19 | $104.95 | $105.23 | $104.27 | $104.91 | $104.91 | 534,468 |
| 2024-11-18 | $105.10 | $105.68 | $104.94 | $105.53 | $105.53 | 388,498 |
| 2024-11-15 | $105.30 | $105.73 | $105.02 | $105.13 | $105.13 | 575,275 |
| 2024-11-14 | $106.33 | $106.43 | $105.50 | $105.54 | $105.54 | 471,801 |
| 2024-11-13 | $106.11 | $106.57 | $105.94 | $106.38 | $106.38 | 420,030 |
| 2024-11-12 | $106.72 | $106.86 | $105.95 | $106.03 | $106.03 | 502,671 |
| 2024-11-11 | $106.66 | $107.42 | $106.61 | $106.85 | $106.85 | 362,867 |
| 2024-11-08 | $105.99 | $106.76 | $105.83 | $106.49 | $106.49 | 458,320 |
| 2024-11-07 | $106.05 | $106.33 | $105.87 | $105.90 | $105.90 | 877,226 |
| 2024-11-06 | $106.69 | $107.35 | $105.46 | $106.06 | $106.06 | 638,056 |
| 2024-11-05 | $103.83 | $104.87 | $103.50 | $104.87 | $104.87 | 314,575 |
| 2024-11-04 | $103.77 | $104.51 | $103.51 | $103.79 | $103.79 | 402,386 |
| 2024-11-01 | $103.97 | $104.41 | $103.65 | $103.73 | $103.73 | 299,885 |
| 2024-10-31 | $104.17 | $104.48 | $103.44 | $103.45 | $103.45 | 514,238 |
| 2024-10-30 | $104.42 | $104.93 | $104.28 | $104.47 | $104.47 | 392,352 |
| 2024-10-29 | $104.85 | $105.18 | $104.45 | $104.51 | $104.51 | 395,366 |
| 2024-10-28 | $105.13 | $105.73 | $105.09 | $105.46 | $105.46 | 305,487 |
| 2024-10-25 | $105.85 | $105.94 | $104.65 | $104.76 | $104.76 | 344,831 |
| 2024-10-24 | $105.88 | $106.13 | $105.48 | $105.63 | $105.63 | 277,517 |
| 2024-10-23 | $105.69 | $106.11 | $105.45 | $105.83 | $105.83 | 345,546 |
| 2024-10-22 | $106.45 | $106.51 | $105.66 | $106.17 | $106.17 | 416,833 |
| 2024-10-21 | $107.89 | $108.08 | $106.94 | $107.10 | $107.10 | 412,357 |
| 2024-10-18 | $107.74 | $108.04 | $107.44 | $107.96 | $107.96 | 304,266 |
| 2024-10-17 | $107.98 | $108.00 | $107.40 | $107.74 | $107.74 | 323,205 |
| 2024-10-16 | $107.36 | $107.89 | $107.16 | $107.80 | $107.80 | 298,927 |
| 2024-10-15 | $107.12 | $108.39 | $107.09 | $107.16 | $107.16 | 378,765 |
| 2024-10-14 | $106.47 | $107.23 | $106.15 | $107.22 | $107.22 | 375,983 |
| 2024-10-11 | $105.61 | $106.51 | $105.61 | $106.47 | $106.47 | 236,614 |
| 2024-10-10 | $105.59 | $105.87 | $105.18 | $105.45 | $105.45 | 426,866 |
| 2024-10-09 | $104.99 | $105.87 | $104.94 | $105.66 | $105.66 | 325,352 |
| 2024-10-08 | $104.94 | $105.15 | $104.62 | $105.11 | $105.11 | 399,108 |
| 2024-10-07 | $105.47 | $105.60 | $104.64 | $104.94 | $104.94 | 389,878 |
| 2024-10-04 | $105.67 | $105.84 | $105.06 | $105.73 | $105.73 | 364,121 |
| 2024-10-03 | $106.03 | $106.08 | $105.17 | $105.37 | $105.37 | 333,309 |
| 2024-10-02 | $106.51 | $106.55 | $105.90 | $106.30 | $106.30 | 387,773 |
| 2024-10-01 | $106.67 | $106.89 | $106.14 | $106.67 | $106.67 | 576,349 |
| 2024-09-30 | $106.63 | $106.88 | $106.03 | $106.76 | $106.76 | 529,051 |
| 2024-09-27 | $106.51 | $107.29 | $106.42 | $106.56 | $106.56 | 381,001 |
| 2024-09-26 | $105.59 | $106.35 | $105.59 | $106.18 | $106.18 | 369,959 |
| 2024-09-25 | $106.27 | $106.35 | $105.27 | $105.35 | $105.35 | 254,938 |
| 2024-09-24 | $106.59 | $106.84 | $106.10 | $106.54 | $106.01 | 375,546 |
| 2024-09-23 | $105.62 | $106.33 | $105.55 | $106.28 | $105.76 | 349,408 |
| 2024-09-20 | $105.63 | $105.82 | $105.11 | $105.50 | $105.50 | 382,746 |
| 2024-09-19 | $106.34 | $106.35 | $105.54 | $105.93 | $105.93 | 554,183 |
| 2024-09-18 | $105.71 | $106.53 | $105.21 | $105.35 | $105.35 | 712,466 |
| 2024-09-17 | $105.87 | $106.40 | $105.45 | $105.68 | $105.68 | 306,673 |
| 2024-09-16 | $105.57 | $106.15 | $105.32 | $105.89 | $105.89 | 571,308 |
| 2024-09-13 | $104.72 | $105.33 | $104.50 | $105.12 | $105.12 | 459,044 |
| 2024-09-12 | $103.91 | $104.42 | $103.23 | $104.42 | $104.42 | 454,084 |
| 2024-09-11 | $104.21 | $104.21 | $102.15 | $103.84 | $103.84 | 391,562 |
| 2024-09-10 | $104.23 | $104.41 | $103.77 | $104.31 | $104.31 | 335,481 |
| 2024-09-09 | $103.38 | $104.41 | $103.18 | $104.05 | $104.05 | 250,196 |
| 2024-09-06 | $103.39 | $104.01 | $102.79 | $102.94 | $102.94 | 521,197 |
| 2024-09-05 | $104.30 | $104.57 | $103.06 | $103.49 | $103.49 | 438,324 |
| 2024-09-04 | $104.23 | $104.81 | $103.78 | $104.26 | $104.26 | 368,058 |
| 2024-09-03 | $104.51 | $104.83 | $103.95 | $104.33 | $104.33 | 489,193 |
| 2024-08-30 | $104.18 | $104.85 | $103.68 | $104.81 | $104.81 | 400,608 |
| 2024-08-29 | $103.89 | $104.44 | $103.20 | $103.99 | $103.99 | 485,258 |
| 2024-08-28 | $103.72 | $104.03 | $103.15 | $103.62 | $103.62 | 434,364 |
| 2024-08-27 | $103.82 | $103.95 | $103.46 | $103.74 | $103.74 | 420,489 |
| 2024-08-26 | $103.67 | $104.42 | $103.67 | $103.83 | $103.83 | 376,299 |
| 2024-08-23 | $102.90 | $103.67 | $102.90 | $103.56 | $103.56 | 357,386 |
| 2024-08-22 | $102.84 | $103.07 | $102.32 | $102.77 | $102.77 | 464,363 |
| 2024-08-21 | $102.26 | $102.86 | $102.26 | $102.75 | $102.75 | 269,369 |
| 2024-08-20 | $101.89 | $102.12 | $101.80 | $101.91 | $101.91 | 292,989 |
| 2024-08-19 | $101.57 | $102.10 | $101.57 | $102.05 | $102.05 | 373,662 |
| 2024-08-16 | $100.88 | $101.50 | $100.86 | $101.50 | $101.50 | 332,309 |
| 2024-08-15 | $100.81 | $101.29 | $100.59 | $101.12 | $101.12 | 290,262 |
| 2024-08-14 | $100.08 | $100.44 | $99.94 | $100.23 | $100.23 | 357,866 |
| 2024-08-13 | $99.42 | $100.03 | $99.03 | $99.98 | $99.98 | 421,086 |
| 2024-08-12 | $99.95 | $99.95 | $99.05 | $99.24 | $99.24 | 354,425 |
| 2024-08-09 | $99.95 | $100.23 | $99.14 | $99.99 | $99.99 | 430,083 |
| 2024-08-08 | $99.03 | $100.05 | $99.00 | $99.91 | $99.91 | 429,295 |
| 2024-08-07 | $99.88 | $100.74 | $98.82 | $98.86 | $98.86 | 645,521 |
| 2024-08-06 | $99.02 | $100.48 | $98.79 | $99.44 | $99.44 | 819,939 |
| 2024-08-05 | $99.67 | $100.00 | $98.50 | $98.79 | $98.79 | 1,060,292 |
| 2024-08-02 | $100.93 | $101.37 | $99.45 | $100.83 | $100.83 | 757,369 |
| 2024-08-01 | $101.54 | $102.31 | $100.71 | $101.18 | $101.18 | 575,145 |
| 2024-07-31 | $101.41 | $101.84 | $100.70 | $101.08 | $101.08 | 487,407 |
| 2024-07-30 | $100.55 | $101.36 | $100.36 | $101.10 | $101.10 | 545,071 |
| 2024-07-29 | $100.60 | $100.89 | $99.99 | $100.67 | $100.67 | 297,415 |
| 2024-07-26 | $99.74 | $100.89 | $99.73 | $100.55 | $100.55 | 563,970 |
| 2024-07-25 | $98.75 | $100.38 | $98.72 | $99.32 | $99.32 | 608,180 |
| 2024-07-24 | $98.98 | $99.25 | $98.48 | $98.71 | $98.71 | 361,789 |
| 2024-07-23 | $99.31 | $99.52 | $99.03 | $99.08 | $99.08 | 371,244 |
| 2024-07-22 | $99.36 | $99.44 | $98.51 | $99.32 | $99.32 | 526,987 |
| 2024-07-19 | $99.80 | $100.00 | $98.75 | $98.99 | $98.99 | 375,815 |
| 2024-07-18 | $100.19 | $101.34 | $99.80 | $99.80 | $99.80 | 624,949 |
| 2024-07-17 | $99.56 | $100.88 | $99.56 | $100.62 | $100.62 | 541,859 |
| 2024-07-16 | $98.32 | $99.76 | $98.25 | $99.76 | $99.76 | 430,310 |
| 2024-07-15 | $98.26 | $98.76 | $98.03 | $98.08 | $98.08 | 477,354 |
| 2024-07-12 | $98.05 | $98.64 | $97.90 | $98.24 | $98.24 | 500,223 |
| 2024-07-11 | $96.62 | $97.71 | $96.61 | $97.49 | $97.49 | 887,681 |
| 2024-07-10 | $95.29 | $96.21 | $95.23 | $96.20 | $96.20 | 834,130 |
| 2024-07-09 | $95.51 | $95.62 | $95.06 | $95.14 | $95.14 | 665,295 |
| 2024-07-08 | $95.69 | $96.01 | $95.31 | $95.63 | $95.63 | 547,809 |
| 2024-07-05 | $95.37 | $95.63 | $94.83 | $95.52 | $95.52 | 425,935 |
| 2024-07-03 | $95.67 | $95.86 | $95.35 | $95.41 | $95.41 | 349,772 |
| 2024-07-02 | $95.15 | $95.57 | $95.08 | $95.53 | $95.53 | 515,090 |
| 2024-07-01 | $96.33 | $96.68 | $95.07 | $95.10 | $95.10 | 750,210 |
| 2024-06-28 | $96.50 | $96.73 | $95.76 | $96.13 | $96.13 | 438,760 |
| 2024-06-27 | $96.50 | $96.56 | $95.93 | $96.27 | $96.27 | 628,175 |
| 2024-06-26 | $96.22 | $96.45 | $95.91 | $96.36 | $96.36 | 459,598 |
| 2024-06-25 | $98.33 | $98.33 | $96.94 | $97.14 | $96.59 | 567,606 |
| 2024-06-24 | $97.83 | $98.98 | $97.83 | $98.54 | $97.98 | 373,756 |
| 2024-06-21 | $97.60 | $97.99 | $97.51 | $97.80 | $97.24 | 280,729 |
| 2024-06-20 | $97.33 | $97.98 | $97.25 | $97.72 | $97.72 | 372,447 |
| 2024-06-18 | $97.22 | $97.65 | $97.11 | $97.42 | $97.42 | 484,362 |
| 2024-06-17 | $96.19 | $97.32 | $95.96 | $97.25 | $97.25 | 453,396 |
| 2024-06-14 | $96.37 | $96.57 | $95.66 | $96.37 | $96.37 | 407,797 |
| 2024-06-13 | $97.00 | $97.07 | $96.30 | $97.01 | $97.01 | 391,605 |
| 2024-06-12 | $97.54 | $97.68 | $96.90 | $97.13 | $97.13 | 463,588 |
| 2024-06-11 | $96.89 | $96.89 | $96.29 | $96.86 | $96.86 | 275,746 |
| 2024-06-10 | $97.06 | $97.36 | $96.76 | $97.25 | $97.25 | 230,848 |
| 2024-06-07 | $97.14 | $97.90 | $97.08 | $97.36 | $97.36 | 285,657 |
| 2024-06-06 | $97.38 | $97.80 | $97.21 | $97.51 | $97.51 | 250,949 |
| 2024-06-05 | $97.56 | $97.58 | $96.82 | $97.56 | $97.56 | 305,403 |
| 2024-06-04 | $97.31 | $97.79 | $97.16 | $97.44 | $97.44 | 400,687 |
| 2024-06-03 | $98.06 | $98.23 | $97.04 | $97.62 | $97.62 | 489,592 |
| 2024-05-31 | $96.48 | $98.17 | $96.39 | $98.05 | $98.05 | 533,515 |
| 2024-05-30 | $95.78 | $96.33 | $95.76 | $96.24 | $96.24 | 311,979 |
| 2024-05-29 | $96.26 | $96.29 | $95.72 | $95.76 | $95.76 | 436,758 |
| 2024-05-28 | $97.85 | $97.85 | $96.63 | $96.83 | $96.83 | 592,424 |
| 2024-05-24 | $97.91 | $98.22 | $97.69 | $97.99 | $97.99 | 238,338 |
| 2024-05-23 | $99.16 | $99.16 | $97.65 | $97.70 | $97.70 | 445,477 |
| 2024-05-22 | $99.14 | $99.57 | $98.95 | $99.18 | $99.18 | 237,565 |
| 2024-05-21 | $99.80 | $99.87 | $99.30 | $99.48 | $99.48 | 262,460 |
| 2024-05-20 | $100.34 | $100.34 | $99.72 | $99.81 | $99.81 | 401,966 |
| 2024-05-17 | $100.20 | $100.34 | $99.85 | $100.32 | $100.32 | 270,874 |
| 2024-05-16 | $99.92 | $100.27 | $99.80 | $100.08 | $100.08 | 703,577 |
| 2024-05-15 | $99.89 | $99.98 | $99.60 | $99.81 | $99.81 | 278,003 |
| 2024-05-14 | $99.78 | $100.05 | $99.20 | $99.57 | $99.57 | 261,819 |
| 2024-05-13 | $99.94 | $100.32 | $99.53 | $99.54 | $99.54 | 285,327 |
| 2024-05-10 | $99.69 | $99.84 | $99.47 | $99.77 | $99.77 | 278,947 |
| 2024-05-09 | $98.64 | $99.45 | $98.56 | $99.45 | $99.45 | 280,621 |
| 2024-05-08 | $98.42 | $98.63 | $98.28 | $98.57 | $98.57 | 257,285 |
| 2024-05-07 | $98.33 | $98.70 | $98.33 | $98.56 | $98.56 | 344,311 |
| 2024-05-06 | $98.13 | $98.26 | $97.64 | $97.96 | $97.96 | 782,970 |
| 2024-05-03 | $97.67 | $97.91 | $97.16 | $97.62 | $97.62 | 433,789 |
| 2024-05-02 | $97.06 | $97.56 | $96.69 | $97.26 | $97.26 | 405,437 |
| 2024-05-01 | $96.81 | $97.80 | $96.48 | $96.77 | $96.77 | 691,996 |
| 2024-04-30 | $97.07 | $97.28 | $96.64 | $96.65 | $96.65 | 502,376 |
| 2024-04-29 | $97.05 | $97.55 | $97.05 | $97.45 | $97.45 | 421,948 |
| 2024-04-26 | $97.05 | $97.53 | $96.88 | $96.88 | $96.88 | 485,829 |
| 2024-04-25 | $97.25 | $97.57 | $96.64 | $97.22 | $97.22 | 598,968 |
| 2024-04-24 | $97.34 | $97.93 | $97.03 | $97.79 | $97.79 | 380,888 |
| 2024-04-23 | $97.79 | $98.08 | $97.64 | $97.84 | $97.84 | 432,303 |
| 2024-04-22 | $97.25 | $98.10 | $96.73 | $97.64 | $97.64 | 447,308 |
| 2024-04-19 | $96.48 | $97.11 | $96.48 | $97.03 | $97.03 | 557,098 |
| 2024-04-18 | $96.41 | $96.74 | $96.00 | $96.36 | $96.36 | 428,775 |
| 2024-04-17 | $96.28 | $96.39 | $95.57 | $96.00 | $96.00 | 495,191 |
| 2024-04-16 | $96.31 | $96.39 | $95.75 | $95.83 | $95.83 | 505,305 |
| 2024-04-15 | $97.81 | $97.95 | $96.11 | $96.33 | $96.33 | 676,196 |
| 2024-04-12 | $97.74 | $97.83 | $96.61 | $96.84 | $96.84 | 704,321 |
| 2024-04-11 | $98.79 | $98.81 | $97.87 | $98.03 | $98.03 | 498,789 |
| 2024-04-10 | $98.98 | $99.09 | $98.31 | $98.60 | $98.60 | 501,222 |
| 2024-04-09 | $99.66 | $100.00 | $98.99 | $99.94 | $99.94 | 327,421 |
| 2024-04-08 | $99.58 | $99.88 | $99.46 | $99.51 | $99.51 | 404,590 |
| 2024-04-05 | $98.92 | $99.60 | $98.82 | $99.47 | $99.47 | 403,558 |
| 2024-04-04 | $100.32 | $100.62 | $98.73 | $98.86 | $98.86 | 480,123 |
| 2024-04-03 | $99.81 | $100.14 | $99.63 | $99.83 | $99.83 | 513,116 |
| 2024-04-02 | $100.44 | $100.53 | $99.84 | $100.07 | $100.07 | 527,932 |
| 2024-04-01 | $101.44 | $101.44 | $100.68 | $100.68 | $100.68 | 608,643 |
| 2024-03-28 | $101.24 | $101.58 | $101.11 | $101.41 | $101.41 | 523,907 |
| 2024-03-27 | $99.89 | $101.07 | $99.81 | $101.07 | $101.07 | 415,843 |
| 2024-03-26 | $99.29 | $99.61 | $99.18 | $99.18 | $99.18 | 415,318 |
| 2024-03-25 | $99.66 | $99.91 | $99.16 | $99.24 | $99.24 | 404,444 |
| 2024-03-22 | $100.03 | $100.27 | $99.55 | $99.64 | $99.64 | 460,099 |
| 2024-03-21 | $99.54 | $100.29 | $99.45 | $100.11 | $100.11 | 524,737 |
| 2024-03-20 | $98.92 | $99.59 | $98.79 | $99.44 | $99.44 | 362,702 |
| 2024-03-19 | $98.83 | $99.49 | $98.83 | $99.49 | $99.11 | 400,219 |
| 2024-03-18 | $98.84 | $99.39 | $98.78 | $98.88 | $98.50 | 287,062 |
| 2024-03-15 | $98.43 | $98.86 | $98.35 | $98.78 | $98.78 | 361,933 |
| 2024-03-14 | $99.37 | $99.53 | $98.27 | $98.88 | $98.88 | 448,806 |
| 2024-03-13 | $99.29 | $99.74 | $99.23 | $99.55 | $99.55 | 501,323 |
| 2024-03-12 | $98.85 | $99.47 | $98.79 | $99.25 | $99.25 | 444,503 |
| 2024-03-11 | $98.51 | $98.85 | $98.11 | $98.79 | $98.79 | 324,035 |
| 2024-03-08 | $98.50 | $98.88 | $98.37 | $98.44 | $98.44 | 503,599 |
| 2024-03-07 | $98.26 | $98.55 | $98.23 | $98.45 | $98.45 | 461,712 |
| 2024-03-06 | $97.45 | $98.06 | $97.45 | $97.81 | $97.81 | 567,691 |
| 2024-03-05 | $97.43 | $97.83 | $96.91 | $97.20 | $97.20 | 640,333 |
| 2024-03-04 | $97.17 | $97.65 | $97.17 | $97.52 | $97.52 | 359,710 |
| 2024-03-01 | $97.14 | $97.48 | $96.80 | $97.46 | $97.46 | 428,447 |
| 2024-02-29 | $97.36 | $97.49 | $96.91 | $97.33 | $97.33 | 401,384 |
| 2024-02-28 | $96.54 | $97.04 | $96.48 | $96.86 | $96.86 | 488,630 |
| 2024-02-27 | $96.41 | $96.64 | $96.23 | $96.59 | $96.59 | 514,464 |
| 2024-02-26 | $96.76 | $96.85 | $96.30 | $96.38 | $96.38 | 361,520 |
| 2024-02-23 | $96.57 | $97.00 | $96.44 | $96.86 | $96.86 | 333,424 |
| 2024-02-22 | $95.77 | $96.58 | $95.58 | $96.41 | $96.41 | 331,156 |
| 2024-02-21 | $95.29 | $95.75 | $95.17 | $95.75 | $95.75 | 334,418 |
| 2024-02-20 | $95.29 | $95.64 | $95.02 | $95.22 | $95.22 | 402,484 |
| 2024-02-16 | $95.22 | $95.87 | $95.04 | $95.31 | $95.31 | 412,579 |
| 2024-02-15 | $94.58 | $95.53 | $94.58 | $95.44 | $95.44 | 344,466 |
| 2024-02-14 | $94.51 | $94.67 | $94.02 | $94.59 | $94.59 | 495,531 |
| 2024-02-13 | $94.86 | $94.99 | $93.60 | $94.22 | $94.22 | 589,981 |
| 2024-02-12 | $95.00 | $95.79 | $94.95 | $95.56 | $95.56 | 316,432 |
| 2024-02-09 | $95.28 | $95.28 | $94.58 | $94.94 | $94.94 | 488,140 |
| 2024-02-08 | $95.10 | $95.16 | $94.55 | $95.07 | $95.07 | 544,611 |
| 2024-02-07 | $95.44 | $95.56 | $95.07 | $95.26 | $95.26 | 462,085 |
| 2024-02-06 | $94.37 | $95.03 | $94.18 | $94.89 | $94.89 | 526,692 |
| 2024-02-05 | $94.84 | $94.84 | $94.00 | $94.18 | $94.18 | 398,787 |
| 2024-02-02 | $95.50 | $95.91 | $94.92 | $95.44 | $95.44 | 583,259 |
| 2024-02-01 | $94.67 | $95.70 | $94.21 | $95.68 | $95.68 | 845,554 |
| 2024-01-31 | $95.86 | $96.02 | $94.70 | $94.75 | $94.75 | 1,107,207 |
| 2024-01-30 | $95.21 | $95.90 | $94.88 | $95.75 | $95.75 | 544,514 |
| 2024-01-29 | $94.90 | $95.34 | $94.62 | $95.32 | $95.32 | 739,305 |
| 2024-01-26 | $94.88 | $95.20 | $94.65 | $94.90 | $94.90 | 717,506 |
| 2024-01-25 | $94.04 | $94.79 | $93.95 | $94.78 | $94.78 | 654,509 |
| 2024-01-24 | $94.61 | $94.75 | $93.46 | $93.48 | $93.48 | 794,312 |
| 2024-01-23 | $94.43 | $94.73 | $94.08 | $94.47 | $94.47 | 600,367 |
| 2024-01-22 | $93.99 | $94.56 | $93.98 | $94.30 | $94.30 | 823,575 |
| 2024-01-19 | $94.08 | $94.43 | $93.25 | $94.20 | $94.20 | 923,274 |
| 2024-01-18 | $93.55 | $93.91 | $93.05 | $93.80 | $93.80 | 728,594 |
| 2024-01-17 | $93.58 | $94.27 | $93.29 | $93.52 | $93.52 | 694,274 |
| 2024-01-16 | $94.41 | $94.58 | $93.85 | $94.14 | $94.14 | 844,902 |
| 2024-01-12 | $95.00 | $95.29 | $94.47 | $94.79 | $94.79 | 652,211 |
| 2024-01-11 | $94.67 | $94.80 | $94.06 | $94.64 | $94.64 | 933,028 |
| 2024-01-10 | $94.50 | $94.96 | $94.47 | $94.80 | $94.80 | 645,698 |
| 2024-01-09 | $94.50 | $94.62 | $94.24 | $94.59 | $94.59 | 782,307 |
| 2024-01-08 | $94.07 | $95.05 | $94.02 | $95.05 | $95.05 | 740,191 |
| 2024-01-05 | $94.03 | $94.79 | $93.82 | $94.23 | $94.23 | 720,883 |
| 2024-01-04 | $94.27 | $94.76 | $94.10 | $94.24 | $94.24 | 530,530 |
| 2024-01-03 | $94.94 | $95.20 | $94.25 | $94.31 | $94.31 | 525,061 |
| 2024-01-02 | $94.68 | $95.67 | $94.68 | $95.41 | $95.41 | 711,713 |
| 2023-12-29 | $95.19 | $95.43 | $94.82 | $95.20 | $95.20 | 591,233 |
| 2023-12-28 | $95.23 | $95.50 | $95.11 | $95.33 | $95.33 | 595,762 |
| 2023-12-27 | $95.13 | $95.36 | $94.91 | $95.26 | $95.26 | 557,619 |
| 2023-12-26 | $94.76 | $95.35 | $94.57 | $95.13 | $95.13 | 510,321 |
| 2023-12-22 | $94.25 | $94.96 | $94.25 | $94.66 | $94.66 | 463,695 |
| 2023-12-21 | $93.65 | $94.15 | $93.32 | $94.10 | $94.10 | 681,026 |
| 2023-12-20 | $94.47 | $94.59 | $93.13 | $93.15 | $93.15 | 863,409 |
| 2023-12-19 | $94.79 | $95.36 | $94.79 | $95.28 | $94.61 | 494,059 |
| 2023-12-18 | $94.71 | $95.01 | $94.53 | $94.68 | $94.02 | 1,122,213 |
| 2023-12-15 | $95.00 | $95.08 | $94.24 | $94.47 | $93.81 | 721,454 |
| 2023-12-14 | $95.04 | $95.76 | $95.03 | $95.23 | $94.56 | 945,962 |
| 2023-12-13 | $92.87 | $94.68 | $92.70 | $94.65 | $93.99 | 555,404 |
| 2023-12-12 | $92.49 | $93.04 | $92.23 | $92.96 | $92.31 | 477,150 |
| 2023-12-11 | $92.02 | $92.48 | $91.96 | $92.48 | $91.83 | 621,248 |
| 2023-12-08 | $92.06 | $92.38 | $91.75 | $91.93 | $91.29 | 523,449 |
| 2023-12-07 | $91.65 | $92.25 | $91.51 | $92.10 | $91.46 | 519,129 |
| 2023-12-06 | $91.55 | $91.92 | $91.44 | $91.52 | $90.88 | 377,729 |
| 2023-12-05 | $91.96 | $92.22 | $91.43 | $91.49 | $90.85 | 480,892 |
| 2023-12-04 | $91.50 | $92.53 | $91.50 | $92.31 | $91.66 | 618,829 |
| 2023-12-01 | $90.98 | $92.15 | $90.98 | $92.15 | $92.15 | 599,672 |
| 2023-11-30 | $90.26 | $91.16 | $90.00 | $91.10 | $91.10 | 508,721 |
| 2023-11-29 | $90.64 | $90.84 | $90.06 | $90.20 | $90.20 | 413,872 |
| 2023-11-28 | $90.30 | $90.85 | $90.24 | $90.35 | $90.35 | 557,817 |
| 2023-11-27 | $90.48 | $90.58 | $90.19 | $90.42 | $90.42 | 578,821 |
| 2023-11-24 | $90.45 | $90.75 | $90.36 | $90.73 | $90.73 | 362,318 |
| 2023-11-22 | $90.36 | $90.56 | $90.16 | $90.42 | $90.42 | 636,686 |
| 2023-11-21 | $89.89 | $90.22 | $89.74 | $90.13 | $90.13 | 566,324 |
| 2023-11-20 | $89.76 | $90.19 | $89.40 | $89.98 | $89.98 | 663,412 |
| 2023-11-17 | $89.96 | $90.00 | $89.58 | $89.87 | $89.87 | 595,094 |
| 2023-11-16 | $89.51 | $89.94 | $89.41 | $89.56 | $89.56 | 1,467,474 |
| 2023-11-15 | $89.63 | $90.19 | $89.47 | $89.71 | $89.71 | 800,574 |
| 2023-11-14 | $88.18 | $89.47 | $88.09 | $89.25 | $89.25 | 722,264 |
| 2023-11-13 | $87.11 | $87.52 | $87.03 | $87.27 | $87.27 | 362,599 |
| 2023-11-10 | $86.65 | $87.40 | $86.48 | $87.35 | $87.35 | 432,568 |
| 2023-11-09 | $87.30 | $87.55 | $86.50 | $86.56 | $86.56 | 725,870 |
| 2023-11-08 | $87.42 | $87.51 | $86.89 | $87.26 | $87.26 | 385,485 |
| 2023-11-07 | $87.34 | $87.51 | $87.03 | $87.28 | $87.28 | 417,790 |
| 2023-11-06 | $88.04 | $88.13 | $87.50 | $87.69 | $87.69 | 472,123 |
| 2023-11-03 | $87.86 | $88.57 | $87.86 | $88.01 | $88.01 | 645,537 |
| 2023-11-02 | $86.13 | $87.24 | $86.03 | $87.20 | $87.20 | 537,581 |
| 2023-11-01 | $85.52 | $85.79 | $84.98 | $85.62 | $85.62 | 693,025 |
| 2023-10-31 | $85.03 | $85.58 | $84.75 | $85.46 | $85.46 | 499,615 |
| 2023-10-30 | $84.50 | $85.10 | $84.17 | $84.90 | $84.90 | 549,891 |
| 2023-10-27 | $85.35 | $85.45 | $83.86 | $84.12 | $84.12 | 600,070 |
| 2023-10-26 | $85.21 | $85.86 | $85.21 | $85.23 | $85.23 | 563,988 |
| 2023-10-25 | $85.59 | $85.77 | $84.92 | $85.23 | $85.23 | 496,836 |
| 2023-10-24 | $85.53 | $85.93 | $85.30 | $85.67 | $85.67 | 675,175 |
| 2023-10-23 | $85.29 | $85.92 | $85.02 | $85.06 | $85.06 | 667,726 |
| 2023-10-20 | $86.13 | $86.47 | $85.57 | $85.58 | $85.58 | 602,159 |
| 2023-10-19 | $87.11 | $87.38 | $86.06 | $86.16 | $86.16 | 772,668 |
| 2023-10-18 | $88.09 | $88.21 | $87.09 | $87.15 | $87.15 | 448,527 |
| 2023-10-17 | $87.60 | $88.90 | $87.60 | $88.50 | $88.50 | 491,466 |
| 2023-10-16 | $87.77 | $88.44 | $87.54 | $88.08 | $88.08 | 676,426 |
| 2023-10-13 | $87.62 | $87.87 | $86.96 | $87.29 | $87.29 | 358,755 |
| 2023-10-12 | $88.56 | $88.83 | $86.88 | $87.33 | $87.33 | 482,155 |
| 2023-10-11 | $88.58 | $88.67 | $87.80 | $88.33 | $88.33 | 947,468 |
| 2023-10-10 | $87.88 | $88.83 | $87.88 | $88.34 | $88.34 | 431,427 |
| 2023-10-09 | $86.85 | $87.77 | $86.80 | $87.70 | $87.70 | 455,289 |
| 2023-10-06 | $86.36 | $87.57 | $85.59 | $87.12 | $87.12 | 660,455 |
| 2023-10-05 | $87.22 | $87.48 | $86.50 | $86.80 | $86.80 | 417,671 |
| 2023-10-04 | $87.12 | $87.56 | $86.44 | $87.48 | $87.48 | 685,988 |
| 2023-10-03 | $87.22 | $87.65 | $86.75 | $86.96 | $86.96 | 490,514 |
| 2023-10-02 | $88.28 | $88.37 | $87.13 | $87.62 | $87.62 | 607,728 |
| 2023-09-29 | $89.37 | $89.44 | $88.28 | $88.55 | $88.55 | 388,965 |
| 2023-09-28 | $88.58 | $89.21 | $88.58 | $88.92 | $88.92 | 597,623 |
| 2023-09-27 | $89.16 | $89.20 | $88.05 | $88.56 | $88.56 | 886,425 |
| 2023-09-26 | $89.74 | $89.76 | $88.76 | $88.83 | $88.83 | 530,449 |
| 2023-09-25 | $89.85 | $90.15 | $89.70 | $90.07 | $90.07 | 556,802 |
| 2023-09-22 | $90.47 | $90.57 | $89.91 | $89.97 | $89.97 | 503,592 |
| 2023-09-21 | $91.40 | $91.41 | $90.26 | $90.28 | $90.28 | 458,112 |
| 2023-09-20 | $92.21 | $92.69 | $91.69 | $91.74 | $91.74 | 320,730 |
| 2023-09-19 | $92.55 | $92.69 | $92.10 | $92.58 | $92.06 | 351,663 |
| 2023-09-18 | $92.85 | $93.03 | $92.44 | $92.64 | $92.12 | 716,064 |
| 2023-09-15 | $93.50 | $93.61 | $92.75 | $92.84 | $92.32 | 334,043 |
| 2023-09-14 | $93.22 | $93.69 | $93.17 | $93.67 | $93.14 | 339,519 |
| 2023-09-13 | $93.03 | $93.13 | $92.49 | $92.74 | $92.22 | 367,907 |
| 2023-09-12 | $93.15 | $93.35 | $92.83 | $92.95 | $92.43 | 244,632 |
| 2023-09-11 | $93.15 | $93.42 | $92.98 | $93.23 | $92.70 | 466,091 |
| 2023-09-08 | $93.15 | $93.29 | $92.81 | $92.98 | $92.98 | 237,769 |
| 2023-09-07 | $92.95 | $93.42 | $92.78 | $93.15 | $93.15 | 395,495 |
| 2023-09-06 | $93.24 | $93.39 | $92.71 | $93.02 | $93.02 | 428,192 |
| 2023-09-05 | $94.53 | $94.54 | $93.29 | $93.30 | $93.30 | 474,125 |
| 2023-09-01 | $94.95 | $95.12 | $94.40 | $94.57 | $94.57 | 406,790 |
| 2023-08-31 | $95.02 | $95.08 | $94.46 | $94.46 | $94.46 | 362,462 |
| 2023-08-30 | $94.73 | $95.15 | $94.69 | $94.88 | $94.88 | 433,319 |
| 2023-08-29 | $93.81 | $94.73 | $93.78 | $94.72 | $94.72 | 577,576 |
| 2023-08-28 | $93.75 | $94.17 | $93.56 | $93.83 | $93.83 | 363,644 |
| 2023-08-25 | $93.12 | $93.67 | $92.67 | $93.31 | $93.31 | 485,940 |
| 2023-08-24 | $93.25 | $94.00 | $92.77 | $92.81 | $92.81 | 322,646 |
| 2023-08-23 | $92.84 | $93.37 | $92.82 | $93.37 | $93.37 | 413,296 |
| 2023-08-22 | $92.99 | $93.24 | $92.63 | $92.78 | $92.78 | 349,888 |
| 2023-08-21 | $93.37 | $93.41 | $92.39 | $92.90 | $92.90 | 545,267 |
| 2023-08-18 | $92.89 | $93.53 | $92.70 | $93.29 | $93.29 | 832,217 |
| 2023-08-17 | $94.07 | $94.25 | $93.14 | $93.14 | $93.14 | 461,685 |
| 2023-08-16 | $94.06 | $94.54 | $93.76 | $93.78 | $93.78 | 362,862 |
| 2023-08-15 | $94.91 | $94.91 | $94.01 | $94.08 | $94.08 | 366,779 |
| 2023-08-14 | $95.32 | $95.43 | $94.97 | $95.22 | $95.22 | 319,941 |
| 2023-08-11 | $95.00 | $95.46 | $94.96 | $95.37 | $95.37 | 333,230 |
| 2023-08-10 | $95.91 | $96.34 | $94.97 | $95.18 | $95.18 | 518,847 |
| 2023-08-09 | $95.60 | $96.04 | $95.37 | $95.48 | $95.48 | 444,374 |
| 2023-08-08 | $95.80 | $95.80 | $94.81 | $95.54 | $95.54 | 331,704 |
| 2023-08-07 | $95.50 | $96.30 | $95.50 | $96.19 | $96.19 | 284,798 |
| 2023-08-04 | $96.00 | $96.43 | $95.24 | $95.27 | $95.27 | 544,652 |
| 2023-08-03 | $96.47 | $96.47 | $95.79 | $95.83 | $95.83 | 488,619 |
| 2023-08-02 | $96.17 | $96.79 | $96.08 | $96.36 | $96.36 | 464,055 |
| 2023-08-01 | $96.50 | $96.95 | $96.33 | $96.61 | $96.61 | 367,956 |
| 2023-07-31 | $97.00 | $97.11 | $96.41 | $96.72 | $96.72 | 361,129 |
| 2023-07-28 | $97.05 | $97.22 | $96.42 | $96.81 | $96.81 | 484,857 |
| 2023-07-27 | $97.30 | $97.31 | $96.16 | $96.21 | $96.21 | 364,160 |
| 2023-07-26 | $96.91 | $97.33 | $96.69 | $97.15 | $97.15 | 371,358 |
| 2023-07-25 | $96.65 | $97.02 | $96.43 | $96.89 | $96.89 | 525,309 |
| 2023-07-24 | $96.79 | $96.98 | $96.54 | $96.65 | $96.65 | 654,409 |
| 2023-07-21 | $96.60 | $96.69 | $96.09 | $96.48 | $96.48 | 954,369 |
| 2023-07-20 | $95.61 | $96.26 | $95.27 | $96.26 | $96.26 | 550,431 |
| 2023-07-19 | $95.28 | $95.65 | $95.03 | $95.60 | $95.60 | 396,618 |
| 2023-07-18 | $94.79 | $95.64 | $94.70 | $95.19 | $95.19 | 506,446 |
| 2023-07-17 | $94.62 | $95.06 | $94.30 | $94.84 | $94.84 | 469,493 |
| 2023-07-14 | $94.97 | $94.97 | $94.38 | $94.82 | $94.82 | 302,749 |
| 2023-07-13 | $95.05 | $95.19 | $94.78 | $95.03 | $95.03 | 429,477 |
| 2023-07-12 | $95.16 | $95.32 | $94.77 | $94.87 | $94.87 | 621,813 |
| 2023-07-11 | $93.99 | $94.63 | $93.75 | $94.62 | $94.62 | 784,997 |
| 2023-07-10 | $93.08 | $94.11 | $93.00 | $93.70 | $93.70 | 330,550 |
| 2023-07-07 | $93.00 | $93.85 | $92.90 | $93.01 | $93.01 | 322,274 |
| 2023-07-06 | $93.20 | $93.20 | $92.44 | $93.12 | $93.12 | 476,148 |
| 2023-07-05 | $93.87 | $94.07 | $93.62 | $93.76 | $93.76 | 376,073 |
| 2023-07-03 | $94.09 | $94.45 | $93.79 | $94.38 | $94.38 | 193,963 |
| 2023-06-30 | $93.69 | $94.41 | $93.69 | $94.28 | $94.28 | 687,637 |
| 2023-06-29 | $92.75 | $93.42 | $92.32 | $93.42 | $93.42 | 404,171 |
| 2023-06-28 | $93.20 | $93.20 | $92.50 | $92.72 | $92.72 | 462,186 |
| 2023-06-27 | $92.24 | $93.23 | $92.19 | $93.16 | $93.16 | 541,436 |
| 2023-06-26 | $91.78 | $92.52 | $91.65 | $92.43 | $92.43 | 302,520 |
| 2023-06-23 | $91.98 | $92.29 | $91.56 | $91.62 | $91.62 | 357,959 |
| 2023-06-22 | $92.79 | $92.82 | $92.14 | $92.28 | $92.28 | 329,048 |
| 2023-06-21 | $92.49 | $92.98 | $92.02 | $92.66 | $92.66 | 275,411 |
| 2023-06-20 | $93.65 | $93.69 | $93.02 | $93.03 | $92.57 | 411,252 |
| 2023-06-16 | $94.02 | $94.44 | $93.92 | $93.94 | $93.94 | 488,873 |
| 2023-06-15 | $92.64 | $94.00 | $92.64 | $93.90 | $93.90 | 442,649 |
| 2023-06-14 | $93.01 | $93.42 | $92.36 | $92.69 | $92.69 | 380,712 |
| 2023-06-13 | $92.00 | $92.86 | $91.87 | $92.78 | $92.78 | 536,171 |
| 2023-06-12 | $91.64 | $91.91 | $91.28 | $91.89 | $91.89 | 317,162 |
| 2023-06-09 | $91.72 | $91.91 | $91.31 | $91.60 | $91.60 | 222,768 |
| 2023-06-08 | $91.44 | $91.83 | $91.18 | $91.76 | $91.76 | 515,197 |
| 2023-06-07 | $90.69 | $91.64 | $90.28 | $91.62 | $91.62 | 697,282 |
| 2023-06-06 | $90.32 | $90.67 | $90.12 | $90.53 | $90.53 | 443,966 |
| 2023-06-05 | $90.74 | $91.00 | $90.25 | $90.32 | $90.32 | 561,935 |
| 2023-06-02 | $89.01 | $90.75 | $88.83 | $90.73 | $90.73 | 474,344 |
| 2023-06-01 | $87.95 | $88.50 | $87.46 | $88.41 | $88.41 | 606,601 |
| 2023-05-31 | $88.24 | $88.24 | $87.34 | $87.67 | $87.67 | 581,989 |
| 2023-05-30 | $88.79 | $88.88 | $88.09 | $88.34 | $88.34 | 443,616 |
| 2023-05-26 | $88.70 | $89.04 | $88.46 | $88.78 | $88.78 | 363,092 |
| 2023-05-25 | $89.03 | $89.04 | $88.11 | $88.57 | $88.57 | 584,977 |
| 2023-05-24 | $90.00 | $90.01 | $89.05 | $89.09 | $89.09 | 572,404 |
| 2023-05-23 | $90.75 | $90.88 | $90.04 | $90.04 | $90.04 | 385,959 |
| 2023-05-22 | $91.36 | $91.63 | $90.70 | $90.93 | $90.93 | 335,498 |
| 2023-05-19 | $91.63 | $91.87 | $90.95 | $91.38 | $91.38 | 422,426 |
| 2023-05-18 | $91.15 | $91.49 | $90.65 | $91.42 | $91.42 | 539,249 |
| 2023-05-17 | $90.94 | $91.37 | $90.51 | $91.25 | $91.25 | 542,307 |
| 2023-05-16 | $91.23 | $91.45 | $90.53 | $90.53 | $90.53 | 327,323 |
| 2023-05-15 | $91.79 | $91.84 | $91.22 | $91.66 | $91.66 | 379,065 |
| 2023-05-12 | $91.71 | $91.89 | $90.98 | $91.61 | $91.61 | 261,535 |
| 2023-05-11 | $91.43 | $91.54 | $90.95 | $91.46 | $91.46 | 296,564 |
| 2023-05-10 | $92.16 | $92.49 | $90.98 | $91.76 | $91.76 | 328,518 |
| 2023-05-09 | $91.83 | $92.10 | $91.66 | $91.73 | $91.73 | 263,205 |
| 2023-05-08 | $92.58 | $92.67 | $91.94 | $92.16 | $92.16 | 389,730 |
| 2023-05-05 | $91.86 | $92.64 | $91.86 | $92.47 | $92.47 | 481,601 |
| 2023-05-04 | $91.77 | $92.00 | $91.04 | $91.28 | $91.28 | 516,915 |
| 2023-05-03 | $92.46 | $93.07 | $91.87 | $91.90 | $91.90 | 299,029 |
| 2023-05-02 | $93.03 | $93.03 | $91.35 | $92.35 | $92.35 | 500,203 |
| 2023-05-01 | $93.21 | $93.67 | $93.14 | $93.28 | $93.28 | 463,314 |
| 2023-04-28 | $92.37 | $93.25 | $92.33 | $93.17 | $93.17 | 491,596 |
| 2023-04-27 | $90.88 | $92.40 | $90.88 | $92.37 | $92.37 | 1,132,075 |
| 2023-04-26 | $91.31 | $91.36 | $90.47 | $90.53 | $90.53 | 425,987 |
| 2023-04-25 | $92.24 | $92.46 | $91.66 | $91.66 | $91.66 | 458,667 |
| 2023-04-24 | $92.30 | $92.63 | $92.28 | $92.63 | $92.63 | 304,926 |
| 2023-04-21 | $92.31 | $92.37 | $91.75 | $92.15 | $92.15 | 306,465 |
| 2023-04-20 | $91.65 | $92.20 | $91.58 | $92.10 | $92.10 | 303,920 |
| 2023-04-19 | $91.61 | $92.02 | $91.51 | $92.00 | $92.00 | 288,871 |
| 2023-04-18 | $91.86 | $92.04 | $91.41 | $91.82 | $91.82 | 362,844 |
| 2023-04-17 | $91.08 | $91.71 | $91.00 | $91.68 | $91.68 | 381,337 |
| 2023-04-14 | $91.57 | $91.98 | $90.73 | $91.09 | $91.09 | 330,404 |
| 2023-04-13 | $91.13 | $91.68 | $90.48 | $91.55 | $91.55 | 453,665 |
| 2023-04-12 | $91.73 | $91.78 | $90.88 | $90.98 | $90.98 | 562,900 |
| 2023-04-11 | $91.13 | $91.65 | $91.05 | $91.36 | $91.36 | 484,271 |
| 2023-04-10 | $90.20 | $90.84 | $90.05 | $90.84 | $90.84 | 342,514 |
| 2023-04-06 | $90.50 | $90.57 | $90.11 | $90.44 | $90.44 | 357,770 |
| 2023-04-05 | $90.48 | $90.85 | $90.23 | $90.50 | $90.50 | 436,060 |
| 2023-04-04 | $91.53 | $91.69 | $90.30 | $90.48 | $90.48 | 562,468 |
| 2023-04-03 | $91.23 | $91.65 | $91.04 | $91.51 | $91.51 | 456,930 |
| 2023-03-31 | $90.26 | $91.24 | $90.24 | $91.24 | $91.24 | 435,963 |
| 2023-03-30 | $90.04 | $90.07 | $89.55 | $89.84 | $89.84 | 434,822 |
| 2023-03-29 | $89.34 | $89.53 | $89.11 | $89.53 | $89.53 | 470,685 |
| 2023-03-28 | $88.32 | $88.92 | $88.26 | $88.65 | $88.65 | 326,572 |
| 2023-03-27 | $88.32 | $88.57 | $87.96 | $88.26 | $88.26 | 429,167 |
| 2023-03-24 | $86.19 | $87.68 | $85.97 | $87.65 | $87.65 | 987,279 |
| 2023-03-23 | $87.21 | $87.91 | $86.18 | $86.54 | $86.54 | 642,368 |
| 2023-03-22 | $88.57 | $88.98 | $87.04 | $87.05 | $87.05 | 272,113 |
| 2023-03-21 | $89.20 | $89.24 | $88.36 | $89.03 | $88.67 | 414,646 |
| 2023-03-20 | $87.39 | $88.47 | $87.39 | $88.41 | $88.05 | 423,039 |
| 2023-03-17 | $88.37 | $88.47 | $86.90 | $87.10 | $87.10 | 524,490 |
| 2023-03-16 | $87.43 | $88.68 | $87.08 | $88.52 | $88.52 | 591,862 |
| 2023-03-15 | $87.42 | $87.89 | $86.68 | $87.89 | $87.89 | 573,296 |
| 2023-03-14 | $88.83 | $89.16 | $87.60 | $88.61 | $88.61 | 406,678 |
| 2023-03-13 | $87.09 | $88.79 | $86.93 | $87.78 | $87.78 | 1,082,181 |
| 2023-03-10 | $89.19 | $89.32 | $87.46 | $87.79 | $87.79 | 997,857 |
| 2023-03-09 | $90.75 | $90.97 | $88.93 | $89.10 | $89.10 | 437,985 |
| 2023-03-08 | $90.53 | $90.59 | $89.97 | $90.46 | $90.46 | 510,783 |
| 2023-03-07 | $91.77 | $91.92 | $90.28 | $90.35 | $90.35 | 374,917 |
| 2023-03-06 | $92.10 | $92.42 | $91.65 | $91.81 | $91.81 | 405,270 |
| 2023-03-03 | $91.53 | $92.12 | $90.97 | $92.07 | $92.07 | 380,586 |
| 2023-03-02 | $89.98 | $91.25 | $89.75 | $91.14 | $91.14 | 334,386 |
| 2023-03-01 | $90.65 | $90.65 | $89.88 | $90.20 | $90.20 | 517,523 |
| 2023-02-28 | $90.95 | $91.36 | $90.68 | $90.71 | $90.71 | 579,676 |
| 2023-02-27 | $91.60 | $91.80 | $90.75 | $90.97 | $90.97 | 412,380 |
| 2023-02-24 | $90.51 | $91.01 | $89.95 | $90.81 | $90.81 | 306,060 |
| 2023-02-23 | $91.56 | $91.64 | $90.43 | $91.17 | $91.17 | 337,352 |
| 2023-02-22 | $91.13 | $91.61 | $90.77 | $91.01 | $91.01 | 265,682 |
| 2023-02-21 | $92.20 | $92.33 | $90.98 | $91.01 | $91.01 | 375,173 |
| 2023-02-17 | $92.38 | $93.05 | $92.20 | $92.99 | $92.99 | 343,922 |
| 2023-02-16 | $92.71 | $93.50 | $92.36 | $92.87 | $92.87 | 321,644 |
| 2023-02-15 | $92.63 | $93.31 | $92.27 | $93.27 | $93.27 | 283,796 |
| 2023-02-14 | $93.34 | $93.44 | $92.08 | $92.91 | $92.91 | 427,247 |
| 2023-02-13 | $92.50 | $93.29 | $92.24 | $93.29 | $93.29 | 445,683 |
| 2023-02-10 | $91.66 | $92.26 | $91.31 | $92.19 | $92.19 | 382,562 |
| 2023-02-09 | $93.21 | $93.21 | $91.31 | $91.48 | $91.48 | 387,032 |
| 2023-02-08 | $93.16 | $93.27 | $92.34 | $92.48 | $92.48 | 324,241 |
| 2023-02-07 | $92.63 | $93.64 | $92.14 | $93.43 | $93.43 | 303,609 |
| 2023-02-06 | $93.40 | $93.55 | $92.77 | $93.05 | $93.05 | 489,099 |
| 2023-02-03 | $94.06 | $94.06 | $93.32 | $93.69 | $93.69 | 451,651 |
| 2023-02-02 | $93.91 | $94.72 | $93.48 | $94.42 | $94.42 | 475,701 |
| 2023-02-01 | $92.82 | $94.24 | $92.11 | $93.74 | $93.74 | 612,682 |
| 2023-01-31 | $91.40 | $92.91 | $91.37 | $92.90 | $92.90 | 740,123 |
| 2023-01-30 | $91.58 | $92.13 | $91.23 | $91.27 | $91.27 | 525,244 |
| 2023-01-27 | $91.80 | $92.18 | $91.31 | $91.73 | $91.73 | 309,815 |
| 2023-01-26 | $91.88 | $91.90 | $91.16 | $91.86 | $91.86 | 370,772 |
| 2023-01-25 | $91.34 | $91.76 | $90.50 | $91.72 | $91.72 | 654,566 |
| 2023-01-24 | $91.85 | $92.26 | $91.21 | $92.09 | $92.09 | 388,140 |
| 2023-01-23 | $91.39 | $92.49 | $91.17 | $92.11 | $92.11 | 491,600 |
| 2023-01-20 | $90.32 | $91.35 | $89.62 | $91.35 | $91.35 | 399,276 |
| 2023-01-19 | $91.00 | $91.10 | $89.90 | $89.90 | $89.90 | 462,296 |
| 2023-01-18 | $93.08 | $93.26 | $91.28 | $91.29 | $91.29 | 364,899 |
| 2023-01-17 | $93.43 | $93.83 | $92.88 | $93.01 | $93.01 | 478,188 |
| 2023-01-13 | $92.60 | $93.51 | $92.40 | $93.43 | $93.43 | 379,173 |
| 2023-01-12 | $93.57 | $93.57 | $92.47 | $93.03 | $93.03 | 585,702 |
| 2023-01-11 | $92.36 | $93.14 | $92.31 | $93.14 | $93.14 | 553,458 |
| 2023-01-10 | $91.70 | $92.04 | $91.17 | $91.99 | $91.99 | 401,852 |
| 2023-01-09 | $92.27 | $92.91 | $91.52 | $91.55 | $91.55 | 424,747 |
| 2023-01-06 | $90.56 | $92.20 | $90.41 | $91.91 | $91.91 | 509,054 |
| 2023-01-05 | $90.60 | $90.67 | $89.59 | $89.79 | $89.79 | 341,901 |
| 2023-01-04 | $90.49 | $91.42 | $90.30 | $91.12 | $91.12 | 538,921 |
| 2023-01-03 | $90.67 | $90.67 | $89.28 | $90.08 | $90.08 | 737,937 |
| 2022-12-30 | $90.32 | $90.36 | $89.20 | $89.99 | $89.99 | 572,130 |
| 2022-12-29 | $89.98 | $90.97 | $89.98 | $90.74 | $90.74 | 484,988 |
| 2022-12-28 | $91.02 | $91.22 | $89.55 | $89.58 | $89.58 | 530,325 |
| 2022-12-27 | $90.60 | $91.03 | $90.35 | $90.85 | $90.85 | 443,424 |
| 2022-12-23 | $90.12 | $90.60 | $89.61 | $90.60 | $90.60 | 361,430 |
| 2022-12-22 | $90.07 | $90.26 | $88.68 | $90.02 | $90.02 | 899,291 |
| 2022-12-21 | $90.72 | $91.46 | $90.66 | $91.28 | $90.68 | 484,492 |
| 2022-12-20 | $89.83 | $90.52 | $89.72 | $90.17 | $89.57 | 459,425 |
| 2022-12-19 | $90.58 | $90.84 | $89.52 | $90.02 | $89.42 | 344,918 |
| 2022-12-16 | $90.76 | $90.80 | $89.73 | $90.34 | $89.74 | 781,017 |
| 2022-12-15 | $92.50 | $92.57 | $91.09 | $91.36 | $90.75 | 570,649 |
| 2022-12-14 | $94.35 | $94.81 | $93.00 | $93.54 | $92.92 | 435,757 |
| 2022-12-13 | $95.48 | $95.70 | $93.58 | $94.29 | $93.67 | 467,437 |
| 2022-12-12 | $92.43 | $93.59 | $92.32 | $93.59 | $92.97 | 309,542 |
| 2022-12-09 | $92.97 | $93.16 | $92.30 | $92.35 | $91.74 | 336,449 |
| 2022-12-08 | $92.97 | $93.29 | $92.65 | $93.05 | $92.43 | 401,872 |
| 2022-12-07 | $92.61 | $93.16 | $92.32 | $92.57 | $91.95 | 505,495 |
| 2022-12-06 | $93.34 | $93.49 | $92.04 | $92.63 | $92.02 | 430,006 |
| 2022-12-05 | $94.38 | $94.38 | $93.15 | $93.38 | $92.76 | 333,798 |
| 2022-12-02 | $94.03 | $95.34 | $93.79 | $95.15 | $95.15 | 277,152 |
| 2022-12-01 | $95.00 | $95.36 | $94.32 | $94.76 | $94.76 | 443,983 |
| 2022-11-30 | $92.60 | $94.52 | $91.99 | $94.48 | $94.48 | 379,161 |
| 2022-11-29 | $92.85 | $92.99 | $92.36 | $92.76 | $92.76 | 472,736 |
| 2022-11-28 | $93.99 | $94.01 | $92.60 | $92.81 | $92.81 | 363,825 |
| 2022-11-25 | $94.06 | $94.37 | $94.06 | $94.37 | $94.37 | 171,512 |
| 2022-11-23 | $93.70 | $94.27 | $93.70 | $94.16 | $94.16 | 379,240 |
| 2022-11-22 | $93.35 | $93.97 | $93.13 | $93.95 | $93.95 | 477,148 |
| 2022-11-21 | $92.18 | $93.01 | $92.10 | $92.89 | $92.89 | 677,527 |
| 2022-11-18 | $92.31 | $92.56 | $91.69 | $92.36 | $92.36 | 418,967 |
| 2022-11-17 | $91.19 | $91.59 | $90.54 | $91.59 | $91.59 | 510,896 |
| 2022-11-16 | $92.45 | $92.66 | $91.85 | $92.03 | $92.03 | 675,224 |
| 2022-11-15 | $92.89 | $93.10 | $91.67 | $92.59 | $92.59 | 668,859 |
| 2022-11-14 | $92.54 | $93.25 | $91.80 | $91.81 | $91.81 | 406,459 |
| 2022-11-11 | $92.01 | $92.75 | $91.60 | $92.55 | $92.55 | 482,043 |
| 2022-11-10 | $90.21 | $91.80 | $89.77 | $91.71 | $91.71 | 597,222 |
| 2022-11-09 | $88.60 | $88.96 | $87.36 | $87.47 | $87.47 | 689,290 |
| 2022-11-08 | $88.65 | $89.58 | $88.02 | $88.85 | $88.85 | 697,133 |
| 2022-11-07 | $87.78 | $88.40 | $87.43 | $88.30 | $88.30 | 658,232 |
| 2022-11-04 | $86.90 | $87.89 | $86.11 | $87.45 | $87.45 | 394,045 |
| 2022-11-03 | $85.27 | $86.52 | $84.93 | $85.94 | $85.94 | 386,550 |
| 2022-11-02 | $88.00 | $88.77 | $86.08 | $86.08 | $86.08 | 547,733 |
| 2022-11-01 | $88.90 | $88.90 | $87.50 | $88.04 | $88.04 | 420,835 |
| 2022-10-31 | $88.25 | $88.81 | $88.04 | $88.20 | $88.20 | 561,358 |
| 2022-10-28 | $86.84 | $88.65 | $86.84 | $88.63 | $88.63 | 410,049 |
| 2022-10-27 | $86.90 | $87.50 | $86.58 | $86.72 | $86.72 | 440,934 |
| 2022-10-26 | $86.35 | $87.26 | $85.98 | $86.51 | $86.51 | 1,299,101 |
| 2022-10-25 | $84.75 | $86.06 | $84.54 | $86.01 | $86.01 | 693,591 |
| 2022-10-24 | $84.35 | $85.10 | $83.94 | $84.79 | $84.79 | 519,209 |
| 2022-10-21 | $82.02 | $83.93 | $81.74 | $83.79 | $83.79 | 703,596 |
| 2022-10-20 | $83.05 | $83.52 | $81.71 | $81.87 | $81.87 | 500,480 |
| 2022-10-19 | $83.38 | $83.71 | $82.39 | $83.05 | $83.05 | 727,523 |
| 2022-10-18 | $84.10 | $84.42 | $83.15 | $83.85 | $83.85 | 981,350 |
| 2022-10-17 | $82.10 | $82.96 | $82.10 | $82.61 | $82.61 | 1,584,869 |
| 2022-10-14 | $83.06 | $83.39 | $80.82 | $80.95 | $80.95 | 626,977 |
| 2022-10-13 | $79.50 | $83.03 | $79.09 | $82.65 | $82.65 | 1,067,432 |
| 2022-10-12 | $81.58 | $81.59 | $80.62 | $80.62 | $80.62 | 888,937 |
| 2022-10-11 | $80.89 | $82.30 | $80.85 | $81.41 | $81.41 | 718,731 |
| 2022-10-10 | $81.38 | $81.70 | $80.62 | $81.16 | $81.16 | 499,166 |
| 2022-10-07 | $82.43 | $82.43 | $80.67 | $81.08 | $81.08 | 418,386 |
| 2022-10-06 | $83.82 | $84.07 | $82.75 | $82.86 | $82.86 | 624,051 |
| 2022-10-05 | $83.63 | $84.45 | $83.00 | $83.96 | $83.96 | 342,309 |
| 2022-10-04 | $83.20 | $84.35 | $83.06 | $84.31 | $84.31 | 694,656 |
| 2022-10-03 | $80.90 | $82.61 | $80.63 | $82.24 | $82.24 | 979,962 |
| 2022-09-30 | $80.98 | $81.41 | $79.87 | $79.96 | $79.96 | 662,121 |
| 2022-09-29 | $81.82 | $81.88 | $80.49 | $80.94 | $80.94 | 714,135 |
| 2022-09-28 | $81.57 | $82.77 | $81.09 | $82.41 | $82.41 | 1,142,201 |
| 2022-09-27 | $82.28 | $82.52 | $80.54 | $81.01 | $81.01 | 985,113 |
| 2022-09-26 | $82.23 | $82.65 | $81.15 | $81.55 | $81.55 | 560,536 |
| 2022-09-23 | $82.78 | $82.90 | $81.45 | $82.50 | $82.50 | 885,561 |
| 2022-09-22 | $84.23 | $84.26 | $83.41 | $83.43 | $83.43 | 584,488 |
| 2022-09-21 | $85.91 | $86.42 | $84.24 | $84.24 | $84.24 | 473,697 |
| 2022-09-20 | $86.46 | $86.46 | $85.10 | $85.79 | $85.38 | 626,689 |
| 2022-09-19 | $85.60 | $87.06 | $85.60 | $87.06 | $86.65 | 385,908 |
| 2022-09-16 | $86.06 | $86.33 | $85.68 | $86.25 | $85.84 | 487,562 |
| 2022-09-15 | $87.79 | $88.03 | $86.52 | $86.65 | $86.24 | 617,638 |
| 2022-09-14 | $88.45 | $88.51 | $87.30 | $87.95 | $87.53 | 458,065 |
| 2022-09-13 | $90.05 | $90.22 | $88.07 | $88.33 | $87.91 | 528,818 |
| 2022-09-12 | $91.36 | $91.72 | $91.07 | $91.49 | $91.05 | 321,504 |
| 2022-09-09 | $90.57 | $91.18 | $90.26 | $90.93 | $90.93 | 316,650 |
| 2022-09-08 | $89.18 | $90.05 | $88.85 | $89.99 | $89.99 | 383,228 |
| 2022-09-07 | $87.90 | $89.80 | $87.80 | $89.75 | $89.75 | 396,243 |
| 2022-09-06 | $88.26 | $88.54 | $87.50 | $87.80 | $87.80 | 517,927 |
| 2022-09-02 | $89.48 | $89.81 | $87.61 | $87.90 | $87.90 | 475,367 |
| 2022-09-01 | $87.93 | $88.69 | $87.54 | $88.65 | $88.65 | 385,829 |
| 2022-08-31 | $89.38 | $89.59 | $88.43 | $88.43 | $88.43 | 301,613 |
| 2022-08-30 | $90.23 | $90.33 | $88.86 | $89.08 | $89.08 | 307,138 |
| 2022-08-29 | $89.98 | $90.67 | $89.55 | $90.04 | $90.04 | 499,486 |
| 2022-08-26 | $93.11 | $93.28 | $90.28 | $90.34 | $90.34 | 403,613 |
| 2022-08-25 | $92.34 | $93.08 | $92.14 | $93.08 | $93.08 | 227,170 |
| 2022-08-24 | $91.87 | $92.26 | $91.58 | $92.04 | $92.04 | 237,684 |
| 2022-08-23 | $92.10 | $92.33 | $91.64 | $91.84 | $91.84 | 438,228 |
| 2022-08-22 | $92.86 | $92.86 | $91.90 | $92.07 | $92.07 | 369,009 |
| 2022-08-19 | $94.07 | $94.27 | $93.39 | $93.62 | $93.62 | 437,113 |
| 2022-08-18 | $94.36 | $94.63 | $94.08 | $94.54 | $94.54 | 268,429 |
| 2022-08-17 | $94.32 | $94.86 | $94.09 | $94.45 | $94.45 | 423,864 |
| 2022-08-16 | $94.48 | $95.40 | $94.41 | $95.04 | $95.04 | 394,079 |
| 2022-08-15 | $93.54 | $94.61 | $93.53 | $94.52 | $94.52 | 406,285 |
| 2022-08-12 | $93.01 | $94.13 | $92.92 | $94.08 | $94.08 | 582,862 |
| 2022-08-11 | $92.87 | $93.55 | $92.54 | $92.72 | $92.72 | 582,040 |
| 2022-08-10 | $91.86 | $92.50 | $91.86 | $92.35 | $92.35 | 489,252 |
| 2022-08-09 | $91.19 | $91.19 | $90.55 | $90.76 | $90.76 | 307,234 |
| 2022-08-08 | $91.19 | $91.76 | $90.92 | $91.11 | $91.11 | 353,743 |
| 2022-08-05 | $90.00 | $90.70 | $89.88 | $90.66 | $90.66 | 301,452 |
| 2022-08-04 | $90.65 | $90.85 | $90.35 | $90.43 | $90.43 | 388,276 |
| 2022-08-03 | $90.42 | $90.84 | $89.82 | $90.65 | $90.65 | 463,896 |
| 2022-08-02 | $90.79 | $91.15 | $90.01 | $90.07 | $90.07 | 303,803 |
| 2022-08-01 | $90.53 | $91.16 | $90.42 | $90.99 | $90.99 | 508,638 |
| 2022-07-29 | $90.36 | $91.16 | $90.11 | $90.96 | $90.96 | 461,423 |
| 2022-07-28 | $89.05 | $90.37 | $88.70 | $90.29 | $90.29 | 375,326 |
| 2022-07-27 | $88.18 | $89.36 | $87.75 | $89.07 | $89.07 | 492,591 |
| 2022-07-26 | $87.83 | $88.25 | $87.68 | $88.13 | $88.13 | 320,913 |
| 2022-07-25 | $88.15 | $88.34 | $87.66 | $88.25 | $88.25 | 361,955 |
| 2022-07-22 | $87.98 | $88.42 | $87.34 | $87.87 | $87.87 | 553,238 |
| 2022-07-21 | $86.86 | $87.71 | $86.63 | $87.71 | $87.71 | 437,829 |
| 2022-07-20 | $86.84 | $87.33 | $86.55 | $87.06 | $87.06 | 395,560 |
| 2022-07-19 | $85.76 | $87.08 | $85.76 | $86.96 | $86.96 | 543,739 |
| 2022-07-18 | $86.24 | $86.36 | $84.86 | $85.12 | $85.12 | 305,535 |
| 2022-07-15 | $85.73 | $85.89 | $85.20 | $85.85 | $85.85 | 433,980 |
| 2022-07-14 | $84.07 | $84.87 | $83.72 | $84.75 | $84.75 | 438,759 |
| 2022-07-13 | $84.86 | $85.74 | $84.42 | $85.18 | $85.18 | 594,362 |
| 2022-07-12 | $85.67 | $86.60 | $85.23 | $85.62 | $85.62 | 417,031 |
| 2022-07-11 | $85.91 | $86.34 | $85.79 | $85.95 | $85.95 | 561,904 |
| 2022-07-08 | $86.77 | $86.85 | $86.00 | $86.21 | $86.21 | 472,545 |
| 2022-07-07 | $86.64 | $86.88 | $86.17 | $86.73 | $86.73 | 456,164 |
| 2022-07-06 | $85.91 | $86.65 | $85.55 | $86.17 | $86.17 | 429,434 |
| 2022-07-05 | $85.52 | $85.87 | $84.27 | $85.83 | $85.83 | 876,801 |
| 2022-07-01 | $85.40 | $86.62 | $85.00 | $86.45 | $86.45 | 498,750 |
| 2022-06-30 | $84.82 | $85.89 | $84.41 | $85.36 | $85.36 | 566,346 |
| 2022-06-29 | $86.07 | $86.16 | $85.31 | $85.73 | $85.73 | 688,976 |
| 2022-06-28 | $87.41 | $87.94 | $85.81 | $85.83 | $85.83 | 812,472 |
| 2022-06-27 | $87.22 | $87.43 | $86.68 | $87.05 | $87.05 | 569,828 |
| 2022-06-24 | $85.19 | $87.11 | $85.19 | $87.07 | $87.07 | 652,783 |
| 2022-06-23 | $83.97 | $84.76 | $83.64 | $84.66 | $84.66 | 898,078 |
| 2022-06-22 | $82.77 | $84.45 | $82.61 | $83.84 | $83.84 | 978,985 |
| 2022-06-21 | $83.37 | $84.31 | $83.16 | $84.03 | $83.64 | 845,190 |
| 2022-06-17 | $82.75 | $83.30 | $81.78 | $82.44 | $82.06 | 1,117,867 |
| 2022-06-16 | $83.33 | $83.35 | $82.14 | $82.61 | $82.23 | 1,042,347 |
| 2022-06-15 | $84.89 | $85.78 | $83.58 | $84.72 | $84.33 | 843,615 |
| 2022-06-14 | $85.37 | $85.59 | $83.67 | $84.31 | $83.92 | 1,114,190 |
| 2022-06-13 | $86.01 | $86.34 | $84.72 | $85.06 | $84.67 | 1,807,464 |
| 2022-06-10 | $88.51 | $88.66 | $87.60 | $87.81 | $87.41 | 626,984 |
| 2022-06-09 | $91.08 | $91.48 | $89.58 | $89.61 | $89.20 | 452,790 |
| 2022-06-08 | $91.94 | $92.14 | $91.16 | $91.22 | $90.80 | 400,158 |
| 2022-06-07 | $91.07 | $92.46 | $90.91 | $92.35 | $91.92 | 357,165 |
| 2022-06-06 | $91.89 | $92.32 | $91.56 | $91.76 | $91.34 | 457,855 |
| 2022-06-03 | $91.44 | $91.85 | $91.20 | $91.38 | $90.96 | 338,330 |
| 2022-06-02 | $90.99 | $92.07 | $90.23 | $92.04 | $91.62 | 655,340 |
| 2022-06-01 | $92.09 | $92.13 | $90.12 | $90.82 | $90.40 | 470,499 |
| 2022-05-31 | $92.25 | $92.63 | $91.29 | $91.94 | $91.52 | 1,071,765 |
| 2022-05-27 | $91.73 | $92.93 | $91.67 | $92.92 | $92.49 | 726,108 |
| 2022-05-26 | $90.38 | $91.69 | $90.38 | $91.36 | $90.94 | 549,235 |
| 2022-05-25 | $89.54 | $90.23 | $89.03 | $90.01 | $89.60 | 461,689 |
| 2022-05-24 | $89.01 | $89.82 | $87.98 | $89.67 | $89.26 | 603,293 |
| 2022-05-23 | $88.79 | $89.47 | $88.34 | $89.19 | $88.78 | 547,294 |
| 2022-05-20 | $88.59 | $88.61 | $86.28 | $87.96 | $87.55 | 740,479 |
| 2022-05-19 | $87.83 | $88.63 | $86.93 | $87.80 | $87.40 | 947,403 |
| 2022-05-18 | $91.21 | $91.40 | $88.12 | $88.34 | $87.93 | 814,246 |
| 2022-05-17 | $91.91 | $92.33 | $91.34 | $92.31 | $91.88 | 715,500 |
| 2022-05-16 | $91.02 | $91.70 | $90.17 | $91.22 | $90.80 | 690,512 |
| 2022-05-13 | $90.60 | $91.25 | $90.12 | $90.98 | $90.56 | 493,641 |
| 2022-05-12 | $89.05 | $90.02 | $88.55 | $89.83 | $89.42 | 1,145,934 |
| 2022-05-11 | $90.01 | $91.08 | $89.16 | $89.29 | $88.88 | 1,102,520 |
| 2022-05-10 | $91.63 | $91.75 | $89.22 | $89.95 | $89.54 | 1,121,969 |
| 2022-05-09 | $90.92 | $91.59 | $90.36 | $90.67 | $90.25 | 1,306,347 |
| 2022-05-06 | $91.86 | $92.20 | $90.76 | $91.93 | $91.50 | 847,118 |
| 2022-05-05 | $93.83 | $94.10 | $91.41 | $92.10 | $91.68 | 811,556 |
| 2022-05-04 | $92.03 | $94.66 | $91.85 | $94.57 | $94.13 | 957,601 |
| 2022-05-03 | $91.16 | $92.58 | $91.16 | $91.71 | $91.29 | 663,505 |
| 2022-05-02 | $91.74 | $92.32 | $89.62 | $91.24 | $90.82 | 1,052,879 |
| 2022-04-29 | $94.17 | $94.36 | $91.49 | $91.66 | $91.24 | 1,209,298 |
| 2022-04-28 | $94.05 | $94.93 | $93.14 | $94.70 | $94.26 | 1,226,814 |
| 2022-04-27 | $93.65 | $94.93 | $93.51 | $93.87 | $93.44 | 631,920 |
| 2022-04-26 | $94.90 | $95.25 | $93.37 | $93.47 | $93.04 | 996,969 |
| 2022-04-25 | $94.34 | $95.13 | $92.81 | $94.89 | $94.45 | 932,033 |
| 2022-04-22 | $97.00 | $97.09 | $94.71 | $94.76 | $94.32 | 1,087,376 |
| 2022-04-21 | $98.25 | $98.66 | $97.04 | $97.20 | $96.75 | 727,785 |
| 2022-04-20 | $97.03 | $98.06 | $97.03 | $97.74 | $97.29 | 665,218 |
| 2022-04-19 | $95.18 | $96.73 | $95.18 | $96.63 | $96.18 | 573,557 |
| 2022-04-18 | $95.50 | $95.97 | $94.85 | $95.23 | $94.79 | 731,528 |
| 2022-04-14 | $96.15 | $96.73 | $95.60 | $95.64 | $95.20 | 420,989 |
| 2022-04-13 | $95.79 | $96.17 | $95.23 | $96.11 | $95.67 | 557,224 |
| 2022-04-12 | $96.21 | $96.69 | $95.27 | $95.58 | $95.14 | 766,143 |
| 2022-04-11 | $96.55 | $96.74 | $95.58 | $95.69 | $95.25 | 604,806 |
| 2022-04-08 | $96.39 | $97.03 | $96.22 | $96.65 | $96.20 | 584,862 |
| 2022-04-07 | $95.75 | $96.65 | $95.18 | $96.38 | $95.94 | 504,706 |
| 2022-04-06 | $94.80 | $95.77 | $94.51 | $95.71 | $95.27 | 871,609 |
| 2022-04-05 | $95.26 | $96.25 | $94.97 | $95.24 | $94.80 | 560,999 |
| 2022-04-04 | $95.43 | $95.54 | $94.67 | $95.44 | $95.00 | 933,494 |
| 2022-04-01 | $95.35 | $95.63 | $94.72 | $95.56 | $95.12 | 558,779 |
| 2022-03-31 | $95.92 | $96.14 | $94.83 | $94.91 | $94.47 | 727,502 |
| 2022-03-30 | $96.01 | $96.25 | $95.64 | $96.00 | $95.56 | 609,673 |
| 2022-03-29 | $95.63 | $96.17 | $95.32 | $96.17 | $95.73 | 581,248 |
| 2022-03-28 | $94.78 | $95.11 | $94.24 | $95.11 | $94.67 | 1,004,198 |
| 2022-03-25 | $94.07 | $94.92 | $94.07 | $94.92 | $94.48 | 666,671 |
| 2022-03-24 | $93.50 | $94.00 | $93.30 | $94.00 | $93.57 | 522,485 |
| 2022-03-23 | $93.90 | $94.11 | $93.13 | $93.13 | $92.70 | 487,646 |
| 2022-03-22 | $94.30 | $94.57 | $94.03 | $94.41 | $93.62 | 408,568 |
| 2022-03-21 | $93.88 | $94.50 | $93.41 | $93.86 | $93.08 | 557,188 |
| 2022-03-18 | $93.07 | $93.84 | $92.59 | $93.73 | $92.95 | 519,370 |
| 2022-03-17 | $92.28 | $93.43 | $92.09 | $93.43 | $92.65 | 464,653 |
| 2022-03-16 | $92.18 | $92.69 | $90.81 | $92.39 | $91.62 | 1,037,787 |
| 2022-03-15 | $90.64 | $91.72 | $90.57 | $91.63 | $90.86 | 545,289 |
| 2022-03-14 | $90.62 | $91.35 | $89.98 | $90.36 | $89.60 | 594,585 |
| 2022-03-11 | $91.26 | $91.54 | $89.93 | $89.97 | $89.22 | 560,260 |
| 2022-03-10 | $90.34 | $90.96 | $89.95 | $90.78 | $90.02 | 698,624 |
| 2022-03-09 | $91.39 | $91.89 | $90.85 | $91.17 | $90.41 | 706,047 |
| 2022-03-08 | $91.25 | $92.09 | $89.94 | $89.98 | $89.23 | 823,551 |
| 2022-03-07 | $92.58 | $92.76 | $91.09 | $91.14 | $90.38 | 1,135,597 |
| 2022-03-04 | $91.97 | $92.87 | $91.54 | $92.84 | $92.06 | 788,249 |
| 2022-03-03 | $92.86 | $93.31 | $92.09 | $92.87 | $92.09 | 636,942 |
| 2022-03-02 | $91.01 | $92.70 | $90.96 | $92.36 | $91.59 | 742,123 |
| 2022-03-01 | $91.72 | $92.17 | $90.04 | $90.50 | $89.74 | 734,632 |
| 2022-02-28 | $91.39 | $92.11 | $90.70 | $91.73 | $90.96 | 1,318,198 |
| 2022-02-25 | $90.00 | $92.38 | $89.96 | $92.38 | $91.61 | 981,048 |
| 2022-02-24 | $88.29 | $89.88 | $87.79 | $89.69 | $88.94 | 1,744,363 |
| 2022-02-23 | $91.27 | $91.48 | $89.69 | $89.84 | $89.09 | 771,674 |
| 2022-02-22 | $91.57 | $91.78 | $90.30 | $90.86 | $90.10 | 818,968 |
| 2022-02-18 | $91.59 | $92.17 | $91.17 | $91.65 | $90.88 | 988,057 |
| 2022-02-17 | $92.47 | $92.47 | $91.55 | $91.66 | $90.89 | 756,010 |
| 2022-02-16 | $92.71 | $93.24 | $92.19 | $92.95 | $92.17 | 530,100 |
| 2022-02-15 | $92.80 | $93.26 | $92.33 | $92.76 | $91.98 | 571,633 |
| 2022-02-14 | $92.44 | $92.78 | $91.30 | $91.96 | $91.19 | 904,731 |
| 2022-02-11 | $93.54 | $93.99 | $92.32 | $92.60 | $91.83 | 812,135 |
| 2022-02-10 | $94.17 | $95.10 | $93.10 | $93.52 | $92.74 | 714,756 |
| 2022-02-09 | $94.69 | $95.17 | $94.55 | $95.04 | $94.25 | 647,424 |
| 2022-02-08 | $93.50 | $94.19 | $93.22 | $93.97 | $93.18 | 462,860 |
| 2022-02-07 | $93.59 | $94.03 | $93.21 | $93.47 | $92.69 | 728,188 |
| 2022-02-04 | $94.18 | $94.35 | $92.89 | $93.54 | $92.76 | 810,581 |
| 2022-02-03 | $94.80 | $95.48 | $94.46 | $94.64 | $93.85 | 857,564 |
| 2022-02-02 | $94.68 | $95.52 | $94.50 | $95.39 | $94.59 | 685,883 |
| 2022-02-01 | $94.28 | $94.76 | $93.63 | $94.69 | $93.90 | 772,291 |
| 2022-01-31 | $92.91 | $94.22 | $92.60 | $94.17 | $93.38 | 841,143 |
| 2022-01-28 | $92.07 | $93.36 | $91.03 | $93.36 | $92.58 | 733,528 |
| 2022-01-27 | $93.02 | $93.96 | $91.84 | $92.33 | $91.56 | 1,339,035 |
| 2022-01-26 | $93.27 | $94.05 | $91.46 | $92.19 | $91.42 | 1,571,352 |
| 2022-01-25 | $92.80 | $93.84 | $91.48 | $93.07 | $92.29 | 1,697,451 |
| 2022-01-24 | $92.55 | $94.12 | $91.14 | $93.99 | $93.20 | 2,443,887 |
| 2022-01-21 | $94.48 | $95.03 | $93.49 | $93.67 | $92.89 | 1,567,707 |
| 2022-01-20 | $95.89 | $96.64 | $94.42 | $94.55 | $93.76 | 685,288 |
| 2022-01-19 | $96.72 | $96.96 | $95.74 | $95.78 | $94.98 | 549,546 |
| 2022-01-18 | $96.85 | $96.85 | $95.81 | $96.39 | $95.58 | 766,787 |
| 2022-01-14 | $97.27 | $97.46 | $96.54 | $97.39 | $96.58 | 679,304 |
| 2022-01-13 | $98.08 | $98.45 | $97.55 | $97.80 | $96.98 | 497,709 |
| 2022-01-12 | $98.20 | $98.27 | $97.58 | $97.99 | $97.17 | 531,536 |
| 2022-01-11 | $97.49 | $97.95 | $96.55 | $97.95 | $97.13 | 588,159 |
| 2022-01-10 | $97.88 | $98.00 | $96.73 | $97.37 | $96.56 | 920,967 |
| 2022-01-07 | $98.05 | $98.35 | $97.78 | $98.12 | $97.30 | 663,106 |
| 2022-01-06 | $98.57 | $98.81 | $97.89 | $98.06 | $97.24 | 715,862 |
| 2022-01-05 | $98.91 | $99.75 | $98.32 | $98.38 | $97.56 | 868,988 |
| 2022-01-04 | $97.87 | $98.93 | $97.87 | $98.70 | $97.87 | 667,865 |
| 2022-01-03 | $98.26 | $98.43 | $96.89 | $97.65 | $96.83 | 440,145 |
| 2021-12-31 | $97.94 | $98.55 | $97.82 | $98.18 | $97.36 | 493,867 |
| 2021-12-30 | $98.20 | $98.54 | $97.83 | $97.96 | $97.14 | 336,060 |
| 2021-12-29 | $97.74 | $98.25 | $97.59 | $98.10 | $97.28 | 441,768 |
| 2021-12-28 | $97.43 | $97.72 | $97.29 | $97.69 | $96.87 | 492,459 |
| 2021-12-27 | $96.36 | $97.34 | $96.19 | $97.34 | $96.53 | 441,534 |
| 2021-12-23 | $95.62 | $96.30 | $95.62 | $96.02 | $95.22 | 254,734 |
| 2021-12-22 | $95.66 | $96.07 | $95.33 | $95.99 | $94.56 | 474,451 |
| 2021-12-21 | $95.12 | $95.74 | $95.02 | $95.54 | $94.12 | 698,732 |
| 2021-12-20 | $94.83 | $94.84 | $93.82 | $94.57 | $93.16 | 752,130 |
| 2021-12-17 | $97.15 | $97.15 | $95.69 | $95.76 | $94.34 | 621,743 |
| 2021-12-16 | $97.34 | $97.98 | $97.04 | $97.42 | $95.97 | 600,527 |
| 2021-12-15 | $96.31 | $97.08 | $95.84 | $96.98 | $95.54 | 591,711 |
| 2021-12-14 | $96.34 | $96.98 | $95.99 | $96.23 | $94.80 | 521,494 |
| 2021-12-13 | $96.48 | $97.02 | $95.98 | $96.68 | $95.24 | 469,695 |
| 2021-12-10 | $96.25 | $96.59 | $95.93 | $96.54 | $95.11 | 415,360 |
| 2021-12-09 | $95.60 | $96.20 | $95.43 | $95.81 | $94.39 | 445,477 |
| 2021-12-08 | $95.95 | $96.12 | $95.45 | $95.90 | $94.47 | 347,137 |
| 2021-12-07 | $95.63 | $96.23 | $95.52 | $95.85 | $94.43 | 795,096 |
| 2021-12-06 | $94.35 | $95.51 | $94.35 | $94.98 | $93.57 | 706,396 |
| 2021-12-03 | $93.66 | $93.96 | $92.84 | $93.69 | $92.30 | 668,317 |
| 2021-12-02 | $91.86 | $93.88 | $91.86 | $93.33 | $91.94 | 1,320,989 |
| 2021-12-01 | $93.23 | $94.09 | $91.56 | $91.59 | $90.23 | 780,554 |
| 2021-11-30 | $94.25 | $94.29 | $92.01 | $92.15 | $90.78 | 669,970 |
| 2021-11-29 | $94.93 | $95.29 | $94.31 | $94.80 | $93.39 | 422,323 |
| 2021-11-26 | $94.76 | $94.90 | $93.95 | $94.31 | $92.91 | 502,661 |
| 2021-11-24 | $96.00 | $96.14 | $95.69 | $95.97 | $94.54 | 270,224 |
| 2021-11-23 | $96.14 | $96.35 | $95.78 | $96.29 | $94.86 | 354,479 |
| 2021-11-22 | $95.95 | $96.73 | $95.78 | $96.03 | $94.60 | 288,082 |
| 2021-11-19 | $95.81 | $96.01 | $95.60 | $95.69 | $94.27 | 515,685 |
| 2021-11-18 | $96.30 | $96.31 | $95.63 | $95.84 | $94.42 | 290,605 |
| 2021-11-17 | $96.45 | $96.51 | $95.95 | $96.15 | $94.72 | 348,449 |
| 2021-11-16 | $96.55 | $97.04 | $96.52 | $96.67 | $95.23 | 446,571 |
| 2021-11-15 | $96.62 | $96.63 | $96.13 | $96.48 | $95.05 | 261,389 |
| 2021-11-12 | $95.93 | $96.44 | $95.76 | $96.30 | $94.87 | 213,642 |
| 2021-11-11 | $95.83 | $95.83 | $95.51 | $95.67 | $94.25 | 187,441 |
| 2021-11-10 | $95.78 | $95.98 | $95.47 | $95.63 | $94.21 | 306,495 |
| 2021-11-09 | $95.78 | $95.86 | $95.46 | $95.72 | $94.30 | 311,522 |
| 2021-11-08 | $96.12 | $96.16 | $95.38 | $95.78 | $94.36 | 260,192 |
| 2021-11-05 | $95.75 | $96.27 | $95.42 | $95.71 | $94.29 | 288,290 |
| 2021-11-04 | $95.50 | $95.68 | $95.05 | $95.33 | $93.91 | 317,486 |
| 2021-11-03 | $94.57 | $95.47 | $94.56 | $95.41 | $93.99 | 347,008 |
| 2021-11-02 | $94.46 | $94.98 | $94.26 | $94.87 | $93.46 | 293,256 |
| 2021-11-01 | $94.14 | $94.51 | $93.90 | $94.28 | $92.88 | 508,951 |
| 2021-10-29 | $93.75 | $94.19 | $93.60 | $93.80 | $92.41 | 339,187 |
| 2021-10-28 | $92.98 | $93.83 | $92.91 | $93.83 | $92.44 | 332,004 |
| 2021-10-27 | $93.78 | $93.98 | $92.74 | $92.74 | $91.36 | 342,497 |
| 2021-10-26 | $93.72 | $93.99 | $93.40 | $93.71 | $92.32 | 264,362 |
| 2021-10-25 | $93.35 | $93.73 | $92.91 | $93.64 | $92.25 | 298,976 |
| 2021-10-22 | $93.20 | $93.50 | $93.00 | $93.26 | $91.87 | 198,247 |
| 2021-10-21 | $92.88 | $93.00 | $92.52 | $92.95 | $91.57 | 236,207 |
| 2021-10-20 | $92.36 | $93.08 | $92.36 | $93.00 | $91.62 | 338,584 |
| 2021-10-19 | $92.01 | $92.24 | $91.69 | $92.21 | $90.84 | 427,661 |
| 2021-10-18 | $91.54 | $92.02 | $91.12 | $91.67 | $90.31 | 374,392 |
| 2021-10-15 | $92.12 | $92.54 | $91.94 | $91.96 | $90.59 | 250,408 |
| 2021-10-14 | $90.73 | $91.80 | $90.61 | $91.80 | $90.44 | 377,768 |
| 2021-10-13 | $89.94 | $90.34 | $89.25 | $90.07 | $88.73 | 372,093 |
| 2021-10-12 | $90.07 | $90.37 | $89.64 | $89.86 | $88.52 | 435,054 |
| 2021-10-11 | $90.30 | $90.95 | $89.89 | $89.90 | $88.56 | 350,509 |
| 2021-10-08 | $90.63 | $90.65 | $90.15 | $90.25 | $88.91 | 182,547 |
| 2021-10-07 | $90.41 | $91.22 | $90.41 | $90.51 | $89.16 | 464,005 |
| 2021-10-06 | $88.81 | $89.81 | $88.27 | $89.75 | $88.42 | 386,298 |
| 2021-10-05 | $89.17 | $89.91 | $88.78 | $89.46 | $88.13 | 350,153 |
| 2021-10-04 | $89.09 | $89.71 | $88.39 | $88.93 | $87.61 | 444,485 |
| 2021-10-01 | $88.88 | $89.72 | $87.93 | $89.21 | $87.88 | 466,383 |
| 2021-09-30 | $90.48 | $90.58 | $88.53 | $88.53 | $87.21 | 491,050 |
| 2021-09-29 | $90.00 | $90.58 | $89.70 | $90.20 | $88.86 | 293,153 |
| 2021-09-28 | $90.78 | $90.84 | $89.47 | $89.70 | $88.37 | 355,473 |
| 2021-09-27 | $91.13 | $91.56 | $90.87 | $90.93 | $89.58 | 399,691 |
| 2021-09-24 | $90.66 | $91.24 | $90.66 | $90.90 | $89.55 | 257,219 |
| 2021-09-23 | $90.31 | $91.39 | $90.23 | $90.90 | $89.55 | 327,527 |
| 2021-09-22 | $90.04 | $90.59 | $89.89 | $89.99 | $88.65 | 434,333 |
| 2021-09-21 | $90.57 | $90.77 | $89.75 | $89.75 | $88.01 | 422,694 |
| 2021-09-20 | $90.16 | $90.51 | $89.23 | $90.17 | $88.42 | 735,673 |
| 2021-09-17 | $92.27 | $92.28 | $91.38 | $91.44 | $89.67 | 348,694 |
| 2021-09-16 | $92.72 | $92.88 | $91.89 | $92.41 | $90.62 | 301,858 |
| 2021-09-15 | $92.04 | $92.95 | $91.90 | $92.76 | $90.96 | 307,361 |
| 2021-09-14 | $93.03 | $93.11 | $91.83 | $92.03 | $90.25 | 320,921 |
| 2021-09-13 | $93.26 | $93.48 | $92.23 | $92.67 | $90.88 | 248,714 |
| 2021-09-10 | $93.48 | $93.64 | $92.55 | $92.56 | $90.77 | 236,588 |
| 2021-09-09 | $93.54 | $93.97 | $93.09 | $93.09 | $91.29 | 224,652 |
| 2021-09-08 | $93.03 | $93.68 | $92.90 | $93.66 | $91.85 | 265,694 |
| 2021-09-07 | $94.18 | $94.18 | $93.15 | $93.18 | $91.38 | 262,461 |
| 2021-09-03 | $94.70 | $94.70 | $94.29 | $94.37 | $92.54 | 311,489 |
| 2021-09-02 | $94.38 | $94.77 | $94.38 | $94.72 | $92.89 | 233,921 |
| 2021-09-01 | $94.37 | $94.39 | $93.82 | $94.19 | $92.37 | 212,858 |
| 2021-08-31 | $94.35 | $94.43 | $94.08 | $94.30 | $92.47 | 463,253 |
| 2021-08-30 | $94.35 | $94.62 | $94.16 | $94.30 | $92.47 | 202,697 |
| 2021-08-27 | $93.87 | $94.26 | $93.78 | $94.15 | $92.33 | 178,229 |
| 2021-08-26 | $94.02 | $94.10 | $93.49 | $93.52 | $91.71 | 230,647 |
| 2021-08-25 | $93.82 | $94.42 | $93.56 | $94.14 | $92.32 | 302,642 |
| 2021-08-24 | $94.01 | $94.15 | $93.77 | $93.86 | $92.04 | 382,747 |
| 2021-08-23 | $94.01 | $94.26 | $93.80 | $93.85 | $92.03 | 303,749 |
| 2021-08-20 | $93.04 | $93.83 | $92.86 | $93.67 | $91.86 | 213,347 |
| 2021-08-19 | $92.65 | $93.30 | $92.50 | $93.09 | $91.29 | 250,045 |
| 2021-08-18 | $94.03 | $94.30 | $93.14 | $93.21 | $91.40 | 359,679 |
| 2021-08-17 | $94.61 | $94.68 | $93.59 | $94.24 | $92.41 | 434,687 |
| 2021-08-16 | $94.35 | $94.98 | $94.00 | $94.95 | $93.11 | 379,746 |
| 2021-08-13 | $94.47 | $94.64 | $94.29 | $94.64 | $92.81 | 247,393 |
| 2021-08-12 | $94.44 | $94.44 | $93.90 | $94.30 | $92.47 | 348,799 |
| 2021-08-11 | $93.86 | $94.33 | $93.68 | $94.33 | $92.50 | 182,981 |
| 2021-08-10 | $92.95 | $93.70 | $92.80 | $93.54 | $91.73 | 289,614 |
| 2021-08-09 | $92.92 | $92.92 | $92.44 | $92.79 | $90.99 | 271,954 |
| 2021-08-06 | $92.93 | $93.04 | $92.64 | $92.92 | $91.12 | 243,473 |
| 2021-08-05 | $92.56 | $92.76 | $92.18 | $92.46 | $90.67 | 160,813 |
| 2021-08-04 | $92.89 | $93.04 | $92.25 | $92.28 | $90.49 | 475,623 |
| 2021-08-03 | $92.53 | $93.19 | $91.88 | $93.19 | $91.39 | 575,127 |
| 2021-08-02 | $92.92 | $93.34 | $92.38 | $92.42 | $90.63 | 361,039 |
| 2021-07-30 | $92.78 | $93.06 | $92.50 | $92.57 | $90.78 | 208,463 |
| 2021-07-29 | $92.50 | $93.00 | $92.36 | $92.89 | $91.09 | 323,990 |
| 2021-07-28 | $92.52 | $92.52 | $91.60 | $91.90 | $90.12 | 319,703 |
| 2021-07-27 | $91.86 | $92.46 | $91.32 | $92.29 | $90.50 | 437,752 |
| 2021-07-26 | $91.96 | $92.27 | $91.69 | $92.16 | $90.38 | 318,773 |
| 2021-07-23 | $91.26 | $92.01 | $91.14 | $91.93 | $90.15 | 230,490 |
| 2021-07-22 | $91.52 | $91.55 | $90.92 | $91.10 | $89.34 | 194,072 |
| 2021-07-21 | $91.69 | $91.92 | $91.34 | $91.44 | $89.67 | 313,547 |
| 2021-07-20 | $89.85 | $91.46 | $89.82 | $91.10 | $89.34 | 386,770 |
| 2021-07-19 | $90.12 | $90.31 | $89.06 | $89.76 | $88.02 | 726,795 |
| 2021-07-16 | $91.93 | $91.94 | $91.06 | $91.15 | $89.38 | 253,654 |
| 2021-07-15 | $91.21 | $91.56 | $91.08 | $91.50 | $89.73 | 408,694 |
| 2021-07-14 | $91.53 | $91.71 | $91.11 | $91.36 | $89.59 | 290,487 |
| 2021-07-13 | $92.00 | $92.01 | $91.16 | $91.28 | $89.51 | 349,332 |
| 2021-07-12 | $91.50 | $92.12 | $91.22 | $91.98 | $90.20 | 394,847 |
| 2021-07-09 | $91.19 | $91.70 | $91.19 | $91.70 | $89.92 | 348,151 |
| 2021-07-08 | $90.54 | $90.92 | $90.03 | $90.52 | $88.77 | 333,362 |
| 2021-07-07 | $90.56 | $91.50 | $90.53 | $91.44 | $89.67 | 368,788 |
| 2021-07-06 | $91.20 | $91.20 | $89.93 | $90.63 | $88.87 | 439,747 |
| 2021-07-02 | $91.19 | $91.40 | $90.98 | $91.25 | $89.48 | 454,442 |
| 2021-07-01 | $90.95 | $91.25 | $90.72 | $91.09 | $89.33 | 270,621 |
| 2021-06-30 | $90.42 | $90.76 | $90.37 | $90.63 | $88.87 | 291,484 |
| 2021-06-29 | $90.84 | $90.97 | $90.36 | $90.37 | $88.62 | 361,755 |
| 2021-06-28 | $90.95 | $90.95 | $90.31 | $90.57 | $88.82 | 375,385 |
| 2021-06-25 | $90.47 | $90.92 | $90.32 | $90.84 | $89.08 | 381,995 |
| 2021-06-24 | $90.30 | $90.33 | $89.79 | $90.23 | $88.48 | 371,279 |
| 2021-06-23 | $90.40 | $90.40 | $89.79 | $89.83 | $88.09 | 242,787 |
| 2021-06-22 | $89.88 | $90.45 | $89.62 | $90.13 | $88.38 | 407,194 |
| 2021-06-21 | $89.46 | $90.46 | $89.31 | $90.43 | $88.25 | 322,211 |
| 2021-06-18 | $89.76 | $89.76 | $88.66 | $88.66 | $86.52 | 459,136 |
| 2021-06-17 | $91.18 | $91.38 | $89.79 | $90.35 | $88.17 | 447,583 |
| 2021-06-16 | $92.19 | $92.19 | $91.14 | $91.34 | $89.14 | 320,484 |
| 2021-06-15 | $92.38 | $92.43 | $91.83 | $92.24 | $90.02 | 323,579 |
| 2021-06-14 | $92.51 | $92.51 | $91.63 | $92.12 | $89.90 | 234,384 |
| 2021-06-11 | $92.39 | $92.64 | $92.14 | $92.52 | $90.29 | 340,552 |
| 2021-06-10 | $92.64 | $92.80 | $92.17 | $92.37 | $90.14 | 280,117 |
| 2021-06-09 | $92.80 | $92.80 | $92.22 | $92.26 | $90.04 | 311,827 |
| 2021-06-08 | $92.75 | $92.78 | $92.24 | $92.65 | $90.42 | 351,702 |
| 2021-06-07 | $93.25 | $93.25 | $92.46 | $92.65 | $90.42 | 401,225 |
| 2021-06-04 | $93.13 | $93.13 | $92.65 | $93.08 | $90.84 | 470,155 |
| 2021-06-03 | $92.27 | $92.72 | $91.96 | $92.72 | $90.49 | 348,531 |
| 2021-06-02 | $92.61 | $92.65 | $92.17 | $92.59 | $90.36 | 303,434 |
| 2021-06-01 | $92.87 | $92.98 | $92.17 | $92.36 | $90.13 | 451,487 |
| 2021-05-28 | $92.28 | $92.38 | $92.13 | $92.24 | $90.02 | 269,936 |
| 2021-05-27 | $92.11 | $92.39 | $91.98 | $92.04 | $89.82 | 313,514 |
| 2021-05-26 | $91.76 | $91.90 | $91.44 | $91.77 | $89.56 | 442,777 |
| 2021-05-25 | $92.22 | $92.28 | $91.62 | $91.74 | $89.53 | 412,097 |
| 2021-05-24 | $91.99 | $92.31 | $91.80 | $91.99 | $89.77 | 568,209 |
| 2021-05-21 | $92.03 | $92.45 | $91.63 | $91.75 | $89.54 | 475,480 |
| 2021-05-20 | $91.15 | $91.98 | $90.97 | $91.69 | $89.48 | 353,579 |
| 2021-05-19 | $90.77 | $91.02 | $89.86 | $91.02 | $88.83 | 705,200 |
| 2021-05-18 | $92.39 | $92.39 | $91.46 | $91.46 | $89.26 | 521,261 |
| 2021-05-17 | $92.58 | $92.78 | $92.10 | $92.38 | $90.15 | 566,893 |
| 2021-05-14 | $92.34 | $92.82 | $92.20 | $92.59 | $90.36 | 405,966 |
| 2021-05-13 | $90.25 | $92.27 | $90.25 | $91.92 | $89.70 | 672,646 |
| 2021-05-12 | $92.12 | $92.12 | $90.20 | $90.25 | $88.08 | 808,037 |
| 2021-05-11 | $93.02 | $93.02 | $91.75 | $92.14 | $89.92 | 840,614 |
| 2021-05-10 | $93.45 | $94.38 | $93.40 | $93.41 | $91.16 | 697,081 |
| 2021-05-07 | $92.25 | $93.00 | $92.10 | $92.90 | $90.66 | 762,804 |
| 2021-05-06 | $91.79 | $92.38 | $91.54 | $92.38 | $90.15 | 427,814 |
| 2021-05-05 | $91.71 | $91.94 | $91.44 | $91.78 | $89.57 | 476,085 |
| 2021-05-04 | $90.80 | $91.58 | $90.75 | $91.58 | $89.37 | 717,603 |
| 2021-05-03 | $90.51 | $91.35 | $90.42 | $90.96 | $88.77 | 471,114 |
| 2021-04-30 | $90.26 | $90.26 | $89.71 | $90.03 | $87.86 | 467,551 |
| 2021-04-29 | $89.96 | $90.47 | $89.94 | $90.43 | $88.25 | 401,122 |
| 2021-04-28 | $89.73 | $89.84 | $89.37 | $89.47 | $87.31 | 364,155 |
| 2021-04-27 | $89.46 | $89.62 | $89.09 | $89.48 | $87.32 | 386,572 |
| 2021-04-26 | $90.06 | $90.07 | $89.35 | $89.40 | $87.25 | 329,418 |
| 2021-04-23 | $89.28 | $90.11 | $89.18 | $89.85 | $87.68 | 377,860 |
| 2021-04-22 | $89.86 | $89.99 | $89.18 | $89.28 | $87.13 | 434,192 |
| 2021-04-21 | $88.88 | $89.99 | $88.88 | $89.93 | $87.76 | 619,529 |
| 2021-04-20 | $88.71 | $88.89 | $88.46 | $88.80 | $86.66 | 384,788 |
| 2021-04-19 | $88.77 | $88.96 | $88.53 | $88.81 | $86.67 | 438,440 |
| 2021-04-16 | $88.74 | $89.06 | $88.60 | $88.81 | $86.67 | 456,478 |
| 2021-04-15 | $87.96 | $88.27 | $87.69 | $88.25 | $86.12 | 495,575 |
| 2021-04-14 | $87.30 | $87.88 | $87.30 | $87.63 | $85.52 | 444,478 |
| 2021-04-13 | $87.54 | $87.63 | $87.15 | $87.48 | $85.37 | 259,714 |
| 2021-04-12 | $87.56 | $87.91 | $87.50 | $87.89 | $85.77 | 403,658 |
| 2021-04-09 | $87.25 | $87.46 | $86.87 | $87.44 | $85.33 | 464,545 |
| 2021-04-08 | $87.15 | $87.15 | $86.69 | $86.96 | $84.86 | 354,053 |
| 2021-04-07 | $87.66 | $87.78 | $86.94 | $87.05 | $84.95 | 961,578 |
| 2021-04-06 | $87.55 | $87.78 | $87.38 | $87.60 | $85.49 | 385,678 |
| 2021-04-05 | $87.22 | $87.69 | $87.06 | $87.49 | $85.38 | 581,876 |
| 2021-04-01 | $86.46 | $86.69 | $85.77 | $86.66 | $84.57 | 678,162 |
| 2021-03-31 | $86.57 | $86.85 | $86.22 | $86.26 | $84.18 | 351,423 |
| 2021-03-30 | $87.00 | $87.05 | $86.43 | $86.61 | $84.52 | 409,886 |
| 2021-03-29 | $86.83 | $87.23 | $86.37 | $86.84 | $84.75 | 448,493 |
| 2021-03-26 | $85.88 | $86.97 | $85.62 | $86.95 | $84.85 | 583,076 |
| 2021-03-25 | $84.24 | $85.46 | $83.66 | $85.36 | $83.30 | 530,657 |
| 2021-03-24 | $84.25 | $85.24 | $84.24 | $84.26 | $82.23 | 366,423 |
| 2021-03-23 | $84.51 | $84.63 | $83.70 | $83.93 | $81.91 | 323,789 |
| 2021-03-22 | $84.59 | $85.10 | $84.41 | $85.00 | $82.58 | 506,063 |
| 2021-03-19 | $85.23 | $85.28 | $84.42 | $84.73 | $82.32 | 519,090 |
| 2021-03-18 | $85.48 | $85.87 | $84.95 | $85.09 | $82.67 | 411,564 |
| 2021-03-17 | $85.47 | $85.68 | $84.99 | $85.53 | $83.10 | 376,586 |
| 2021-03-16 | $85.95 | $85.95 | $85.13 | $85.33 | $82.90 | 382,067 |
| 2021-03-15 | $85.56 | $86.04 | $85.00 | $86.02 | $83.57 | 405,269 |
| 2021-03-12 | $84.99 | $85.43 | $84.99 | $85.37 | $82.94 | 352,550 |
| 2021-03-11 | $85.00 | $85.24 | $84.50 | $84.67 | $82.26 | 431,643 |
| 2021-03-10 | $83.55 | $85.09 | $83.55 | $84.74 | $82.33 | 485,586 |
| 2021-03-09 | $84.15 | $84.43 | $83.41 | $83.42 | $81.05 | 556,444 |
| 2021-03-08 | $82.99 | $84.57 | $82.90 | $83.79 | $81.41 | 752,981 |
| 2021-03-05 | $81.18 | $82.99 | $80.68 | $82.78 | $80.42 | 721,330 |
| 2021-03-04 | $81.77 | $82.02 | $79.74 | $80.61 | $78.32 | 670,431 |
| 2021-03-03 | $81.90 | $82.56 | $81.70 | $81.70 | $79.38 | 511,355 |
| 2021-03-02 | $82.19 | $82.47 | $81.74 | $82.00 | $79.67 | 401,456 |
| 2021-03-01 | $81.39 | $82.61 | $81.39 | $82.02 | $79.69 | 408,901 |
| 2021-02-26 | $81.78 | $81.78 | $80.50 | $80.50 | $78.21 | 453,581 |
| 2021-02-25 | $82.80 | $82.98 | $81.34 | $81.54 | $79.22 | 621,554 |
| 2021-02-24 | $82.09 | $82.87 | $81.83 | $82.74 | $80.39 | 435,276 |
| 2021-02-23 | $81.85 | $82.15 | $81.44 | $81.98 | $79.65 | 498,497 |
| 2021-02-22 | $81.21 | $82.01 | $81.15 | $81.76 | $79.43 | 415,794 |
| 2021-02-19 | $81.51 | $81.73 | $81.31 | $81.36 | $79.05 | 538,360 |
| 2021-02-18 | $81.29 | $81.54 | $80.94 | $81.33 | $79.02 | 457,437 |
| 2021-02-17 | $81.33 | $81.57 | $80.90 | $81.55 | $79.23 | 243,069 |
| 2021-02-16 | $82.11 | $82.11 | $81.34 | $81.41 | $79.09 | 405,808 |
| 2021-02-12 | $81.49 | $81.84 | $81.34 | $81.81 | $79.48 | 346,552 |
| 2021-02-11 | $81.91 | $81.92 | $81.08 | $81.47 | $79.15 | 379,201 |
| 2021-02-10 | $81.82 | $81.90 | $81.31 | $81.74 | $79.41 | 291,429 |
| 2021-02-09 | $81.60 | $81.72 | $81.21 | $81.48 | $79.16 | 572,312 |
| 2021-02-08 | $81.22 | $81.61 | $81.18 | $81.60 | $79.28 | 355,580 |
| 2021-02-05 | $80.69 | $81.02 | $80.51 | $80.93 | $78.63 | 270,917 |
| 2021-02-04 | $79.79 | $80.35 | $79.50 | $80.28 | $78.00 | 318,659 |
| 2021-02-03 | $79.60 | $79.77 | $79.09 | $79.71 | $77.44 | 497,672 |
| 2021-02-02 | $79.34 | $80.01 | $79.23 | $79.55 | $77.29 | 638,395 |
| 2021-02-01 | $78.79 | $79.04 | $78.21 | $78.80 | $76.56 | 546,559 |
| 2021-01-29 | $79.53 | $79.77 | $78.05 | $78.24 | $76.01 | 720,850 |
| 2021-01-28 | $79.93 | $80.90 | $79.91 | $79.96 | $77.68 | 719,035 |
| 2021-01-27 | $79.88 | $80.27 | $79.13 | $79.38 | $77.12 | 638,717 |
| 2021-01-26 | $81.04 | $81.23 | $80.59 | $80.77 | $78.47 | 478,203 |
| 2021-01-25 | $80.15 | $81.01 | $80.04 | $80.79 | $78.49 | 570,266 |
| 2021-01-22 | $80.37 | $80.78 | $80.04 | $80.61 | $78.32 | 461,208 |
| 2021-01-21 | $81.40 | $81.40 | $80.74 | $80.81 | $78.51 | 331,209 |
| 2021-01-20 | $81.28 | $81.54 | $80.86 | $81.44 | $79.12 | 598,072 |
| 2021-01-19 | $81.49 | $81.50 | $81.06 | $81.12 | $78.81 | 399,073 |
| 2021-01-15 | $80.92 | $81.22 | $80.20 | $80.93 | $78.63 | 671,488 |
| 2021-01-14 | $81.67 | $81.88 | $81.40 | $81.46 | $79.14 | 454,032 |
| 2021-01-13 | $81.80 | $81.84 | $81.31 | $81.51 | $79.19 | 452,301 |
| 2021-01-12 | $81.31 | $81.96 | $81.03 | $81.87 | $79.54 | 325,001 |
| 2021-01-11 | $80.76 | $81.47 | $80.73 | $81.19 | $78.88 | 399,095 |
| 2021-01-08 | $81.66 | $81.66 | $80.53 | $81.30 | $78.99 | 395,739 |
| 2021-01-07 | $81.45 | $81.63 | $80.95 | $81.35 | $79.04 | 411,368 |
| 2021-01-06 | $79.24 | $81.47 | $79.24 | $81.07 | $78.76 | 687,960 |
| 2021-01-05 | $78.49 | $79.53 | $78.38 | $79.19 | $76.94 | 574,483 |
| 2021-01-04 | $80.10 | $80.12 | $78.10 | $78.62 | $76.38 | 703,017 |
| 2020-12-31 | $79.46 | $79.94 | $78.99 | $79.88 | $77.61 | 345,743 |
| 2020-12-30 | $79.04 | $79.56 | $79.04 | $79.28 | $77.02 | 437,291 |
| 2020-12-29 | $79.57 | $79.73 | $78.55 | $78.82 | $76.58 | 465,614 |
| 2020-12-28 | $79.51 | $79.82 | $79.17 | $79.26 | $77.00 | 393,517 |
| 2020-12-24 | $78.79 | $79.01 | $78.50 | $78.98 | $76.73 | 270,078 |
| 2020-12-23 | $78.81 | $79.20 | $78.73 | $78.76 | $76.52 | 651,948 |
| 2020-12-22 | $79.40 | $79.44 | $78.92 | $79.02 | $76.25 | 417,488 |
| 2020-12-21 | $79.00 | $79.65 | $78.16 | $79.50 | $76.72 | 736,511 |
| 2020-12-18 | $80.34 | $80.45 | $79.45 | $79.93 | $77.13 | 527,556 |
| 2020-12-17 | $80.29 | $80.32 | $79.97 | $80.18 | $77.37 | 396,483 |
| 2020-12-16 | $80.24 | $80.24 | $79.60 | $79.84 | $77.05 | 271,004 |
| 2020-12-15 | $79.61 | $80.25 | $79.30 | $80.03 | $77.23 | 471,444 |
| 2020-12-14 | $80.48 | $80.52 | $78.94 | $78.97 | $76.21 | 310,008 |
| 2020-12-11 | $79.56 | $79.93 | $79.25 | $79.79 | $77.00 | 480,539 |
| 2020-12-10 | $80.23 | $80.35 | $79.65 | $79.96 | $77.16 | 286,757 |
| 2020-12-09 | $80.61 | $80.70 | $79.93 | $80.38 | $77.57 | 501,912 |
| 2020-12-08 | $79.56 | $80.47 | $79.45 | $80.27 | $77.46 | 374,573 |
| 2020-12-07 | $80.42 | $80.42 | $79.56 | $79.79 | $77.00 | 547,446 |
| 2020-12-04 | $79.61 | $80.59 | $79.61 | $80.56 | $77.74 | 480,671 |
| 2020-12-03 | $79.27 | $79.87 | $79.17 | $79.42 | $76.64 | 744,232 |
| 2020-12-02 | $79.34 | $79.61 | $79.08 | $79.28 | $76.50 | 527,480 |
| 2020-12-01 | $80.16 | $80.40 | $79.45 | $79.57 | $76.78 | 966,072 |
| 2020-11-30 | $79.74 | $79.74 | $78.81 | $79.22 | $76.45 | 632,974 |
| 2020-11-27 | $80.07 | $80.20 | $79.70 | $79.98 | $77.18 | 294,383 |
| 2020-11-25 | $80.50 | $80.50 | $79.83 | $79.97 | $77.17 | 662,015 |
| 2020-11-24 | $80.10 | $80.83 | $79.94 | $80.65 | $77.83 | 694,211 |
| 2020-11-23 | $78.95 | $79.45 | $78.80 | $79.30 | $76.52 | 488,793 |
| 2020-11-20 | $78.83 | $78.91 | $78.21 | $78.38 | $75.64 | 455,729 |
| 2020-11-19 | $78.50 | $78.88 | $77.94 | $78.83 | $76.07 | 493,898 |
| 2020-11-18 | $79.73 | $79.88 | $78.58 | $78.61 | $75.86 | 365,149 |
| 2020-11-17 | $79.52 | $79.84 | $78.83 | $79.56 | $76.78 | 510,567 |
| 2020-11-16 | $80.06 | $80.24 | $79.24 | $80.22 | $77.41 | 580,104 |
| 2020-11-13 | $77.68 | $78.76 | $77.67 | $78.66 | $75.91 | 344,225 |
| 2020-11-12 | $77.88 | $77.91 | $76.57 | $77.16 | $74.46 | 613,125 |
| 2020-11-11 | $79.20 | $79.20 | $77.98 | $78.23 | $75.49 | 636,776 |
| 2020-11-10 | $77.91 | $78.99 | $77.65 | $78.81 | $76.05 | 1,123,813 |
| 2020-11-09 | $79.13 | $79.84 | $77.39 | $77.53 | $74.82 | 1,738,501 |
| 2020-11-06 | $75.01 | $75.37 | $74.62 | $74.88 | $72.26 | 965,711 |
| 2020-11-05 | $74.47 | $75.29 | $74.40 | $74.78 | $72.16 | 1,055,859 |
| 2020-11-04 | $74.36 | $74.89 | $73.29 | $73.50 | $70.93 | 1,143,948 |
| 2020-11-03 | $73.62 | $74.41 | $73.50 | $74.05 | $71.46 | 839,524 |
| 2020-11-02 | $71.81 | $72.82 | $71.46 | $72.77 | $70.22 | 609,677 |
| 2020-10-30 | $70.60 | $71.16 | $69.93 | $70.76 | $68.28 | 900,085 |
| 2020-10-29 | $70.31 | $71.61 | $69.83 | $71.03 | $68.54 | 954,191 |
| 2020-10-28 | $71.36 | $72.01 | $70.42 | $70.50 | $68.03 | 1,135,013 |
| 2020-10-27 | $73.68 | $73.70 | $72.52 | $72.53 | $69.99 | 741,050 |
| 2020-10-26 | $74.36 | $74.53 | $73.06 | $73.73 | $71.15 | 902,700 |
| 2020-10-23 | $75.30 | $75.54 | $74.75 | $75.27 | $72.64 | 473,268 |
| 2020-10-22 | $74.46 | $75.05 | $74.23 | $74.99 | $72.37 | 426,453 |
| 2020-10-21 | $74.51 | $75.02 | $74.47 | $74.51 | $71.90 | 278,068 |
| 2020-10-20 | $74.53 | $75.41 | $74.47 | $74.64 | $72.03 | 585,313 |
| 2020-10-19 | $75.41 | $75.63 | $74.14 | $74.29 | $71.69 | 486,424 |
| 2020-10-16 | $75.38 | $75.81 | $75.27 | $75.40 | $72.76 | 478,304 |
| 2020-10-15 | $74.50 | $75.39 | $74.25 | $75.34 | $72.70 | 418,015 |
| 2020-10-14 | $75.17 | $75.70 | $74.96 | $75.10 | $72.47 | 349,247 |
| 2020-10-13 | $75.57 | $75.87 | $74.91 | $75.15 | $72.52 | 578,671 |
| 2020-10-12 | $75.50 | $76.15 | $75.50 | $75.88 | $73.22 | 428,229 |
| 2020-10-09 | $75.36 | $75.80 | $75.20 | $75.42 | $72.78 | 376,806 |
| 2020-10-08 | $74.61 | $75.13 | $74.58 | $75.08 | $72.45 | 434,030 |
| 2020-10-07 | $73.71 | $74.45 | $73.71 | $74.25 | $71.65 | 348,330 |
| 2020-10-06 | $73.96 | $74.58 | $72.97 | $73.10 | $70.54 | 505,886 |
| 2020-10-05 | $73.09 | $73.79 | $73.09 | $73.78 | $71.20 | 339,845 |
| 2020-10-02 | $71.01 | $72.94 | $71.01 | $72.64 | $70.10 | 548,422 |
| 2020-10-01 | $72.54 | $72.77 | $71.67 | $72.07 | $69.55 | 381,884 |
| 2020-09-30 | $71.95 | $72.77 | $71.60 | $72.15 | $69.62 | 429,036 |
| 2020-09-29 | $72.25 | $72.25 | $71.35 | $71.57 | $69.06 | 490,316 |
| 2020-09-28 | $71.98 | $72.60 | $71.91 | $72.14 | $69.61 | 334,450 |
| 2020-09-25 | $70.15 | $71.35 | $70.00 | $71.09 | $68.60 | 331,039 |
| 2020-09-24 | $69.99 | $71.15 | $69.55 | $70.47 | $68.00 | 643,463 |
| 2020-09-23 | $71.67 | $71.99 | $70.10 | $70.15 | $67.69 | 420,446 |
| 2020-09-22 | $71.75 | $72.26 | $71.60 | $72.02 | $69.09 | 347,665 |
| 2020-09-21 | $72.52 | $72.72 | $70.91 | $71.67 | $68.75 | 767,717 |
| 2020-09-18 | $74.41 | $74.43 | $73.37 | $73.57 | $70.58 | 554,316 |
| 2020-09-17 | $73.39 | $74.46 | $73.15 | $74.27 | $71.25 | 356,225 |
| 2020-09-16 | $74.04 | $74.93 | $73.91 | $74.31 | $71.29 | 543,879 |
| 2020-09-15 | $74.32 | $74.42 | $73.68 | $73.83 | $70.83 | 338,644 |
| 2020-09-14 | $73.47 | $74.21 | $73.44 | $73.90 | $70.89 | 236,912 |
| 2020-09-11 | $72.60 | $73.24 | $72.45 | $73.01 | $70.04 | 390,381 |
| 2020-09-10 | $73.58 | $73.71 | $72.31 | $72.45 | $69.50 | 326,157 |
| 2020-09-09 | $72.87 | $74.03 | $72.86 | $73.49 | $70.50 | 326,054 |
| 2020-09-08 | $73.14 | $73.24 | $72.21 | $72.32 | $69.38 | 668,694 |
| 2020-09-04 | $74.42 | $74.50 | $72.81 | $73.65 | $70.65 | 823,380 |
| 2020-09-03 | $75.47 | $75.85 | $73.26 | $73.79 | $70.79 | 743,110 |
| 2020-09-02 | $74.22 | $75.61 | $74.11 | $75.41 | $72.34 | 572,308 |
| 2020-09-01 | $73.55 | $74.01 | $73.15 | $74.00 | $70.99 | 572,974 |
| 2020-08-31 | $74.07 | $74.24 | $73.55 | $73.64 | $70.64 | 460,497 |
| 2020-08-28 | $74.06 | $74.28 | $73.49 | $74.28 | $71.26 | 301,455 |
| 2020-08-27 | $73.61 | $74.13 | $73.57 | $73.77 | $70.77 | 425,575 |
| 2020-08-26 | $73.41 | $73.59 | $72.99 | $73.39 | $70.40 | 393,658 |
| 2020-08-25 | $73.87 | $73.97 | $73.25 | $73.40 | $70.41 | 593,015 |
| 2020-08-24 | $72.99 | $73.71 | $72.84 | $73.71 | $70.71 | 654,907 |
| 2020-08-21 | $72.70 | $72.81 | $72.46 | $72.78 | $69.82 | 255,692 |
| 2020-08-20 | $72.54 | $72.94 | $72.41 | $72.75 | $69.79 | 534,173 |
| 2020-08-19 | $73.52 | $73.64 | $72.88 | $73.06 | $70.09 | 298,524 |
| 2020-08-18 | $73.58 | $73.67 | $73.20 | $73.32 | $70.34 | 333,237 |
| 2020-08-17 | $73.66 | $73.82 | $73.44 | $73.60 | $70.61 | 431,555 |
| 2020-08-14 | $73.29 | $73.75 | $73.14 | $73.53 | $70.54 | 263,295 |
| 2020-08-13 | $73.54 | $73.74 | $73.25 | $73.44 | $70.45 | 327,907 |
| 2020-08-12 | $73.99 | $74.08 | $73.63 | $73.84 | $70.84 | 352,892 |
| 2020-08-11 | $73.95 | $74.25 | $73.22 | $73.37 | $70.39 | 610,580 |
| 2020-08-10 | $72.54 | $73.31 | $72.49 | $73.28 | $70.30 | 589,703 |
| 2020-08-07 | $71.44 | $72.43 | $71.36 | $72.43 | $69.48 | 349,425 |
| 2020-08-06 | $71.43 | $71.67 | $71.24 | $71.54 | $68.63 | 369,438 |
| 2020-08-05 | $71.50 | $71.81 | $71.24 | $71.72 | $68.80 | 395,315 |
| 2020-08-04 | $70.82 | $71.18 | $70.68 | $71.11 | $68.22 | 419,266 |
| 2020-08-03 | $70.97 | $71.09 | $70.54 | $70.92 | $68.03 | 444,594 |
| 2020-07-31 | $70.85 | $70.85 | $69.84 | $70.76 | $67.88 | 356,945 |
| 2020-07-30 | $71.02 | $71.12 | $70.33 | $70.97 | $68.08 | 415,974 |
| 2020-07-29 | $70.98 | $72.01 | $70.98 | $71.90 | $68.98 | 322,485 |
| 2020-07-28 | $71.12 | $71.40 | $70.86 | $70.92 | $68.03 | 200,944 |
| 2020-07-27 | $70.95 | $71.36 | $70.58 | $71.35 | $68.45 | 380,282 |
| 2020-07-24 | $71.20 | $71.45 | $70.80 | $70.98 | $68.09 | 433,680 |
| 2020-07-23 | $71.17 | $71.76 | $70.93 | $71.28 | $68.38 | 411,255 |
| 2020-07-22 | $70.48 | $71.27 | $70.44 | $71.21 | $68.31 | 373,893 |
| 2020-07-21 | $70.23 | $70.96 | $70.12 | $70.58 | $67.71 | 352,360 |
| 2020-07-20 | $70.33 | $70.46 | $69.72 | $69.83 | $66.99 | 310,887 |
| 2020-07-17 | $70.64 | $70.83 | $70.32 | $70.58 | $67.71 | 285,289 |
| 2020-07-16 | $70.08 | $70.73 | $69.99 | $70.36 | $67.50 | 487,813 |
| 2020-07-15 | $70.22 | $70.56 | $69.77 | $70.30 | $67.44 | 448,100 |
| 2020-07-14 | $67.71 | $69.23 | $67.58 | $69.15 | $66.34 | 493,736 |
| 2020-07-13 | $68.09 | $68.95 | $67.77 | $67.84 | $65.08 | 756,686 |
| 2020-07-10 | $66.64 | $67.88 | $66.62 | $67.86 | $65.10 | 573,058 |
| 2020-07-09 | $67.66 | $67.73 | $66.21 | $66.66 | $63.95 | 561,700 |
| 2020-07-08 | $67.81 | $68.08 | $67.25 | $67.76 | $65.00 | 949,898 |
| 2020-07-07 | $67.87 | $68.14 | $67.59 | $67.77 | $65.01 | 506,200 |
| 2020-07-06 | $68.68 | $68.83 | $68.08 | $68.46 | $65.67 | 596,500 |
| 2020-07-02 | $67.96 | $68.59 | $67.54 | $67.69 | $64.94 | 372,600 |
| 2020-07-01 | $67.56 | $67.71 | $66.86 | $67.16 | $64.43 | 455,735 |
| 2020-06-30 | $66.45 | $67.64 | $66.38 | $67.35 | $64.61 | 641,032 |
| 2020-06-29 | $65.72 | $66.63 | $65.40 | $66.60 | $63.89 | 736,738 |
| 2020-06-26 | $65.99 | $66.35 | $64.90 | $65.19 | $62.54 | 571,156 |
| 2020-06-25 | $65.57 | $66.38 | $65.24 | $66.31 | $63.61 | 460,270 |
| 2020-06-24 | $67.12 | $67.12 | $65.29 | $65.81 | $63.13 | 885,770 |
| 2020-06-23 | $68.78 | $68.90 | $68.06 | $68.15 | $64.97 | 458,114 |
| 2020-06-22 | $67.81 | $68.26 | $67.26 | $68.10 | $64.92 | 629,547 |
| 2020-06-19 | $69.76 | $69.82 | $67.72 | $68.13 | $64.95 | 490,630 |
| 2020-06-18 | $68.20 | $69.00 | $68.10 | $68.56 | $65.36 | 491,799 |
| 2020-06-17 | $69.38 | $69.38 | $68.52 | $68.67 | $65.47 | 354,008 |
| 2020-06-16 | $69.94 | $70.02 | $68.10 | $69.18 | $65.95 | 622,095 |
| 2020-06-15 | $65.51 | $68.19 | $65.16 | $67.76 | $64.60 | 494,462 |
| 2020-06-12 | $68.04 | $68.26 | $65.79 | $67.13 | $64.00 | 749,006 |
| 2020-06-11 | $67.91 | $68.52 | $65.97 | $66.20 | $63.11 | 810,909 |
| 2020-06-10 | $71.43 | $71.51 | $70.31 | $70.32 | $67.04 | 370,202 |
| 2020-06-09 | $72.14 | $72.14 | $71.39 | $71.51 | $68.17 | 593,357 |
| 2020-06-08 | $72.24 | $72.94 | $72.24 | $72.85 | $69.45 | 843,146 |
| 2020-06-05 | $71.64 | $72.60 | $71.45 | $71.94 | $68.58 | 554,782 |
| 2020-06-04 | $69.28 | $69.88 | $69.09 | $69.80 | $66.54 | 474,904 |
| 2020-06-03 | $68.74 | $69.87 | $68.67 | $69.70 | $66.45 | 548,737 |
| 2020-06-02 | $67.68 | $67.98 | $67.48 | $67.96 | $64.79 | 836,023 |
| 2020-06-01 | $66.96 | $67.62 | $66.85 | $67.36 | $64.22 | 525,158 |
| 2020-05-29 | $66.47 | $67.09 | $65.92 | $66.92 | $63.80 | 747,666 |
| 2020-05-28 | $67.51 | $67.68 | $66.70 | $66.84 | $63.72 | 816,298 |
| 2020-05-27 | $66.73 | $67.08 | $66.04 | $67.08 | $63.95 | 670,520 |
| 2020-05-26 | $65.41 | $66.15 | $65.39 | $65.70 | $62.63 | 695,443 |
| 2020-05-22 | $64.02 | $64.02 | $63.47 | $63.88 | $60.90 | 369,674 |
| 2020-05-21 | $63.99 | $64.51 | $63.66 | $64.04 | $61.05 | 522,505 |
| 2020-05-20 | $63.87 | $64.48 | $63.76 | $64.08 | $61.09 | 544,966 |
| 2020-05-19 | $64.02 | $64.10 | $63.16 | $63.17 | $60.22 | 434,696 |
| 2020-05-18 | $63.24 | $64.56 | $63.24 | $64.15 | $61.16 | 727,254 |
| 2020-05-15 | $60.60 | $61.39 | $60.27 | $61.30 | $58.44 | 499,812 |
| 2020-05-14 | $59.60 | $61.11 | $58.70 | $61.11 | $58.26 | 880,353 |
| 2020-05-13 | $61.50 | $61.68 | $59.86 | $60.38 | $57.56 | 741,253 |
| 2020-05-12 | $63.58 | $63.71 | $61.86 | $61.86 | $58.97 | 611,929 |
| 2020-05-11 | $63.27 | $63.77 | $62.83 | $63.42 | $60.46 | 438,360 |
| 2020-05-08 | $62.94 | $63.83 | $62.92 | $63.80 | $60.82 | 628,792 |
| 2020-05-07 | $61.99 | $62.95 | $61.99 | $62.21 | $59.31 | 675,562 |
| 2020-05-06 | $62.39 | $62.50 | $61.36 | $61.43 | $58.56 | 581,249 |
| 2020-05-05 | $62.65 | $62.95 | $62.15 | $62.21 | $59.31 | 581,712 |
| 2020-05-04 | $61.45 | $62.03 | $60.89 | $62.01 | $59.12 | 682,433 |
| 2020-05-01 | $62.58 | $62.69 | $61.64 | $61.82 | $58.93 | 557,135 |
| 2020-04-30 | $64.37 | $64.40 | $63.51 | $63.59 | $60.62 | 839,226 |
| 2020-04-29 | $65.24 | $65.65 | $64.74 | $65.08 | $62.04 | 1,033,665 |
| 2020-04-28 | $64.53 | $64.92 | $63.89 | $64.28 | $61.28 | 1,026,027 |
| 2020-04-27 | $62.36 | $63.80 | $62.36 | $63.56 | $60.59 | 810,475 |
| 2020-04-24 | $61.55 | $62.31 | $61.17 | $62.13 | $59.23 | 953,325 |
| 2020-04-23 | $61.34 | $62.28 | $61.17 | $61.21 | $58.35 | 728,926 |
| 2020-04-22 | $61.46 | $61.74 | $60.93 | $61.40 | $58.53 | 845,257 |
| 2020-04-21 | $61.05 | $61.28 | $60.33 | $60.52 | $57.70 | 1,138,499 |
| 2020-04-20 | $62.38 | $63.18 | $62.00 | $62.09 | $59.19 | 947,016 |
| 2020-04-17 | $62.95 | $63.63 | $62.39 | $63.44 | $60.48 | 1,138,878 |
| 2020-04-16 | $61.44 | $61.49 | $60.42 | $61.33 | $58.47 | 850,733 |
| 2020-04-15 | $61.49 | $62.10 | $60.81 | $61.18 | $58.32 | 866,347 |
| 2020-04-14 | $62.74 | $63.42 | $62.56 | $63.26 | $60.31 | 1,027,556 |
| 2020-04-13 | $62.70 | $62.70 | $60.87 | $61.51 | $58.64 | 873,525 |
| 2020-04-09 | $62.18 | $63.57 | $62.01 | $62.80 | $59.87 | 975,038 |
| 2020-04-08 | $60.08 | $61.91 | $59.43 | $61.56 | $58.69 | 808,725 |
| 2020-04-07 | $60.77 | $61.51 | $59.44 | $59.49 | $56.71 | 1,676,770 |
| 2020-04-06 | $57.53 | $59.55 | $57.53 | $59.19 | $56.43 | 1,739,283 |
| 2020-04-03 | $56.19 | $56.68 | $55.05 | $55.60 | $53.01 | 781,365 |
| 2020-04-02 | $55.13 | $56.92 | $54.91 | $56.31 | $53.68 | 1,277,214 |
| 2020-04-01 | $55.96 | $56.16 | $54.84 | $55.35 | $52.77 | 920,982 |
| 2020-03-31 | $58.36 | $58.66 | $57.35 | $57.67 | $54.98 | 1,050,134 |
| 2020-03-30 | $57.31 | $58.83 | $57.00 | $58.66 | $55.92 | 1,467,102 |
| 2020-03-27 | $56.10 | $58.43 | $56.07 | $56.69 | $54.04 | 1,710,662 |
| 2020-03-26 | $55.86 | $58.45 | $55.51 | $58.09 | $55.38 | 2,834,232 |
| 2020-03-25 | $54.26 | $56.95 | $52.91 | $55.12 | $52.55 | 1,963,665 |
| 2020-03-24 | $51.30 | $54.34 | $51.30 | $54.26 | $51.41 | 3,530,274 |
| 2020-03-23 | $51.82 | $51.91 | $48.62 | $49.36 | $46.76 | 3,055,216 |
| 2020-03-20 | $55.65 | $55.68 | $51.96 | $52.23 | $49.48 | 1,490,414 |
| 2020-03-19 | $55.26 | $56.59 | $53.73 | $55.33 | $52.42 | 2,291,624 |
| 2020-03-18 | $55.50 | $57.49 | $53.05 | $56.31 | $53.35 | 2,316,445 |
| 2020-03-17 | $56.33 | $59.56 | $54.88 | $59.56 | $56.43 | 2,624,918 |
| 2020-03-16 | $55.39 | $59.01 | $55.25 | $55.72 | $52.79 | 1,862,408 |
| 2020-03-13 | $60.66 | $62.03 | $57.66 | $62.03 | $58.77 | 2,265,399 |
| 2020-03-12 | $59.20 | $61.35 | $56.77 | $57.72 | $54.69 | 5,483,925 |
| 2020-03-11 | $64.85 | $65.07 | $62.83 | $63.51 | $60.17 | 2,066,273 |
| 2020-03-10 | $66.01 | $66.67 | $63.29 | $66.67 | $63.16 | 3,495,949 |
| 2020-03-09 | $63.74 | $65.85 | $63.42 | $63.93 | $60.57 | 5,625,168 |
| 2020-03-06 | $67.09 | $68.71 | $66.90 | $68.37 | $64.78 | 3,310,030 |
| 2020-03-05 | $69.45 | $70.28 | $68.56 | $69.21 | $65.57 | 1,842,123 |
| 2020-03-04 | $69.73 | $71.40 | $69.19 | $71.40 | $67.65 | 2,315,539 |
| 2020-03-03 | $70.26 | $71.27 | $67.95 | $68.67 | $65.06 | 7,720,023 |
| 2020-03-02 | $67.47 | $70.12 | $67.00 | $70.10 | $66.41 | 4,087,319 |
| 2020-02-28 | $66.41 | $67.28 | $65.35 | $67.27 | $63.73 | 4,202,424 |
| 2020-02-27 | $70.03 | $70.97 | $68.19 | $68.19 | $64.60 | 3,257,763 |
| 2020-02-26 | $71.97 | $72.72 | $71.12 | $71.14 | $67.40 | 2,231,742 |
| 2020-02-25 | $74.02 | $74.07 | $71.58 | $71.77 | $68.00 | 2,491,284 |
| 2020-02-24 | $73.98 | $74.44 | $73.63 | $73.90 | $70.01 | 1,100,297 |
| 2020-02-21 | $75.75 | $75.81 | $75.42 | $75.71 | $71.73 | 783,967 |
| 2020-02-20 | $75.92 | $76.30 | $75.44 | $76.06 | $72.06 | 744,791 |
| 2020-02-19 | $76.10 | $76.24 | $75.97 | $75.99 | $71.99 | 545,291 |
| 2020-02-18 | $76.22 | $76.34 | $75.70 | $75.95 | $71.96 | 785,058 |
| 2020-02-14 | $76.10 | $76.29 | $75.97 | $76.29 | $72.28 | 420,948 |
| 2020-02-13 | $75.89 | $76.25 | $75.75 | $76.13 | $72.13 | 577,230 |
| 2020-02-12 | $76.16 | $76.19 | $75.91 | $76.15 | $72.15 | 547,002 |
| 2020-02-11 | $75.94 | $76.07 | $75.78 | $75.84 | $71.85 | 562,833 |
| 2020-02-10 | $75.26 | $75.64 | $75.22 | $75.61 | $71.63 | 464,207 |
| 2020-02-07 | $75.67 | $75.74 | $75.26 | $75.34 | $71.38 | 790,994 |
| 2020-02-06 | $76.05 | $76.34 | $75.81 | $75.86 | $71.87 | 640,347 |
| 2020-02-05 | $75.59 | $75.94 | $75.28 | $75.93 | $71.94 | 937,099 |
| 2020-02-04 | $74.72 | $75.25 | $74.72 | $74.92 | $70.98 | 755,442 |
| 2020-02-03 | $74.02 | $74.45 | $73.86 | $73.94 | $70.05 | 945,218 |
| 2020-01-31 | $74.93 | $74.94 | $73.49 | $73.62 | $69.75 | 1,088,961 |
| 2020-01-30 | $74.33 | $75.17 | $74.09 | $75.12 | $71.17 | 782,404 |
| 2020-01-29 | $75.06 | $75.17 | $74.68 | $74.68 | $70.75 | 625,935 |
| 2020-01-28 | $74.77 | $75.35 | $74.77 | $75.06 | $71.11 | 684,508 |
| 2020-01-27 | $74.74 | $75.04 | $74.65 | $74.69 | $70.76 | 1,141,758 |
| 2020-01-24 | $76.33 | $76.45 | $75.29 | $75.59 | $71.62 | 733,867 |
| 2020-01-23 | $76.00 | $76.20 | $75.56 | $76.16 | $72.16 | 532,263 |
| 2020-01-22 | $76.42 | $76.58 | $76.19 | $76.23 | $72.22 | 404,902 |
| 2020-01-21 | $76.25 | $76.37 | $75.97 | $76.17 | $72.17 | 514,176 |
| 2020-01-17 | $76.40 | $76.45 | $76.27 | $76.45 | $72.43 | 361,306 |
| 2020-01-16 | $76.02 | $76.25 | $75.92 | $76.25 | $72.24 | 582,052 |
| 2020-01-15 | $75.49 | $75.94 | $75.41 | $75.73 | $71.75 | 636,957 |
| 2020-01-14 | $75.57 | $75.73 | $75.39 | $75.55 | $71.58 | 721,998 |
| 2020-01-13 | $75.23 | $75.59 | $75.10 | $75.56 | $71.59 | 550,406 |
| 2020-01-10 | $75.49 | $75.55 | $74.99 | $75.09 | $71.14 | 1,100,945 |
| 2020-01-09 | $75.38 | $75.38 | $75.06 | $75.33 | $71.37 | 481,839 |
| 2020-01-08 | $74.93 | $75.36 | $74.84 | $75.09 | $71.14 | 853,100 |
| 2020-01-07 | $75.14 | $75.17 | $74.85 | $74.85 | $70.91 | 435,496 |
| 2020-01-06 | $74.75 | $75.26 | $74.74 | $75.24 | $71.28 | 824,797 |
| 2020-01-03 | $75.04 | $75.34 | $74.93 | $75.22 | $71.27 | 471,686 |
| 2020-01-02 | $75.92 | $75.93 | $75.23 | $75.69 | $71.71 | 662,367 |
| 2019-12-31 | $75.44 | $75.63 | $75.25 | $75.59 | $71.62 | 456,207 |
| 2019-12-30 | $75.81 | $75.85 | $75.39 | $75.48 | $71.51 | 700,503 |
| 2019-12-27 | $75.84 | $75.84 | $75.62 | $75.73 | $71.75 | 414,744 |
| 2019-12-26 | $75.60 | $75.62 | $75.36 | $75.60 | $71.63 | 470,571 |
| 2019-12-24 | $75.68 | $75.68 | $75.39 | $75.47 | $71.50 | 268,711 |
| 2019-12-23 | $76.14 | $76.17 | $75.90 | $75.98 | $71.57 | 396,959 |
| 2019-12-20 | $75.71 | $76.04 | $75.71 | $75.95 | $71.54 | 628,804 |
| 2019-12-19 | $75.35 | $75.52 | $75.26 | $75.46 | $71.08 | 428,674 |
| 2019-12-18 | $75.57 | $75.57 | $75.13 | $75.25 | $70.88 | 464,684 |
| 2019-12-17 | $75.54 | $75.66 | $75.41 | $75.43 | $71.05 | 398,918 |
| 2019-12-16 | $75.62 | $75.69 | $75.44 | $75.47 | $71.09 | 742,411 |
| 2019-12-13 | $75.39 | $75.60 | $74.89 | $75.13 | $70.77 | 685,465 |
| 2019-12-12 | $74.82 | $75.56 | $74.66 | $75.39 | $71.01 | 619,675 |
| 2019-12-11 | $74.63 | $74.81 | $74.51 | $74.73 | $70.39 | 386,613 |
| 2019-12-10 | $74.81 | $74.85 | $74.39 | $74.46 | $70.14 | 404,050 |
| 2019-12-09 | $74.85 | $74.99 | $74.76 | $74.79 | $70.45 | 382,550 |
| 2019-12-06 | $74.84 | $75.09 | $74.84 | $74.91 | $70.56 | 747,458 |
| 2019-12-05 | $74.30 | $74.35 | $73.87 | $74.35 | $70.03 | 438,661 |
| 2019-12-04 | $73.88 | $74.39 | $73.80 | $74.14 | $69.83 | 413,588 |
| 2019-12-03 | $73.56 | $73.67 | $73.19 | $73.64 | $69.36 | 629,218 |
| 2019-12-02 | $74.76 | $74.84 | $74.07 | $74.08 | $69.78 | 683,720 |
| 2019-11-29 | $74.94 | $74.95 | $74.56 | $74.68 | $70.34 | 185,712 |
| 2019-11-27 | $74.80 | $75.00 | $74.62 | $74.95 | $70.60 | 380,334 |
| 2019-11-26 | $74.39 | $74.70 | $74.30 | $74.66 | $70.32 | 583,688 |
| 2019-11-25 | $74.24 | $74.38 | $74.15 | $74.33 | $70.01 | 447,568 |
| 2019-11-22 | $74.04 | $74.06 | $73.73 | $74.02 | $69.72 | 335,426 |
| 2019-11-21 | $74.04 | $74.04 | $73.59 | $73.80 | $69.51 | 251,971 |
| 2019-11-20 | $74.05 | $74.20 | $73.62 | $73.99 | $69.69 | 450,032 |
| 2019-11-19 | $74.43 | $74.43 | $73.97 | $74.06 | $69.76 | 1,560,972 |
| 2019-11-18 | $74.35 | $74.36 | $74.15 | $74.21 | $69.90 | 458,852 |
| 2019-11-15 | $74.36 | $74.38 | $74.10 | $74.37 | $70.05 | 294,931 |
| 2019-11-14 | $73.96 | $74.12 | $73.75 | $74.01 | $69.71 | 535,390 |
| 2019-11-13 | $73.62 | $74.01 | $73.50 | $73.94 | $69.65 | 396,507 |
| 2019-11-12 | $73.98 | $74.10 | $73.71 | $73.83 | $69.54 | 459,730 |
| 2019-11-11 | $73.77 | $73.88 | $73.60 | $73.81 | $69.52 | 322,639 |
| 2019-11-08 | $73.80 | $73.93 | $73.58 | $73.90 | $69.61 | 303,685 |
| 2019-11-07 | $74.11 | $74.14 | $73.70 | $73.82 | $69.53 | 488,833 |
| 2019-11-06 | $73.55 | $73.70 | $73.37 | $73.69 | $69.41 | 375,082 |
| 2019-11-05 | $73.50 | $73.58 | $73.28 | $73.48 | $69.21 | 321,208 |
| 2019-11-04 | $73.49 | $73.59 | $73.21 | $73.37 | $69.11 | 501,137 |
| 2019-11-01 | $72.79 | $73.09 | $72.75 | $73.09 | $68.85 | 498,150 |
| 2019-10-31 | $72.91 | $72.91 | $72.09 | $72.45 | $68.24 | 443,310 |
| 2019-10-30 | $72.82 | $72.98 | $72.47 | $72.91 | $68.68 | 385,144 |
| 2019-10-29 | $72.21 | $72.84 | $72.10 | $72.70 | $68.48 | 466,012 |
| 2019-10-28 | $72.36 | $72.52 | $72.18 | $72.26 | $68.06 | 342,798 |
| 2019-10-25 | $71.90 | $72.23 | $71.80 | $72.09 | $67.90 | 255,102 |
| 2019-10-24 | $72.21 | $72.24 | $71.79 | $71.99 | $67.81 | 414,222 |
| 2019-10-23 | $71.90 | $72.06 | $71.75 | $72.05 | $67.87 | 578,423 |
| 2019-10-22 | $72.23 | $72.25 | $71.86 | $71.92 | $67.74 | 999,216 |
| 2019-10-21 | $72.08 | $72.19 | $71.91 | $72.04 | $67.86 | 470,969 |
| 2019-10-18 | $71.63 | $71.99 | $71.55 | $71.84 | $67.67 | 385,246 |
| 2019-10-17 | $71.46 | $71.80 | $71.42 | $71.67 | $67.51 | 419,966 |
| 2019-10-16 | $71.23 | $71.44 | $71.09 | $71.17 | $67.04 | 441,232 |
| 2019-10-15 | $71.10 | $71.42 | $70.95 | $71.24 | $67.10 | 270,368 |
| 2019-10-14 | $70.99 | $71.05 | $70.77 | $70.81 | $66.70 | 227,199 |
| 2019-10-11 | $70.84 | $71.62 | $70.79 | $71.05 | $66.92 | 536,538 |
| 2019-10-10 | $69.60 | $70.30 | $69.37 | $70.14 | $66.07 | 292,746 |
| 2019-10-09 | $69.47 | $69.78 | $69.18 | $69.56 | $65.52 | 445,295 |
| 2019-10-08 | $69.73 | $69.77 | $68.97 | $68.97 | $64.96 | 446,249 |
| 2019-10-07 | $70.43 | $70.59 | $70.06 | $70.08 | $66.01 | 421,694 |
| 2019-10-04 | $69.78 | $70.55 | $69.61 | $70.51 | $66.42 | 306,628 |
| 2019-10-03 | $69.26 | $69.60 | $68.47 | $69.60 | $65.56 | 541,284 |
| 2019-10-02 | $70.25 | $70.25 | $68.86 | $69.25 | $65.23 | 682,083 |
| 2019-10-01 | $71.80 | $71.91 | $70.51 | $70.56 | $66.46 | 721,543 |
| 2019-09-30 | $71.38 | $71.74 | $71.28 | $71.58 | $67.42 | 358,006 |
| 2019-09-27 | $71.48 | $71.56 | $70.83 | $71.21 | $67.07 | 339,181 |
| 2019-09-26 | $71.21 | $71.42 | $70.93 | $71.22 | $67.08 | 299,646 |
| 2019-09-25 | $70.95 | $71.26 | $70.68 | $71.17 | $67.04 | 277,354 |
| 2019-09-24 | $71.78 | $71.93 | $71.00 | $71.19 | $66.71 | 404,870 |
| 2019-09-23 | $71.27 | $71.71 | $71.19 | $71.52 | $67.02 | 297,631 |
| 2019-09-20 | $71.94 | $72.02 | $71.36 | $71.48 | $66.99 | 399,079 |
| 2019-09-19 | $72.00 | $72.07 | $71.68 | $71.75 | $67.24 | 458,145 |
| 2019-09-18 | $71.80 | $71.90 | $71.24 | $71.82 | $67.31 | 314,281 |
| 2019-09-17 | $71.40 | $71.84 | $71.31 | $71.83 | $67.31 | 407,252 |
| 2019-09-16 | $71.93 | $71.93 | $71.41 | $71.48 | $66.99 | 255,500 |
| 2019-09-13 | $72.41 | $72.43 | $72.05 | $72.10 | $67.57 | 470,269 |
| 2019-09-12 | $72.24 | $72.38 | $71.96 | $72.24 | $67.70 | 390,088 |
| 2019-09-11 | $71.52 | $72.00 | $71.18 | $71.97 | $67.45 | 329,686 |
| 2019-09-10 | $71.01 | $71.41 | $70.70 | $71.39 | $66.90 | 524,180 |
| 2019-09-09 | $71.40 | $71.43 | $70.96 | $71.15 | $66.68 | 558,916 |
| 2019-09-06 | $70.92 | $71.20 | $70.82 | $71.11 | $66.64 | 293,400 |
| 2019-09-05 | $70.52 | $70.97 | $70.49 | $70.77 | $66.32 | 348,800 |
| 2019-09-04 | $69.80 | $69.98 | $69.57 | $69.97 | $65.57 | 294,569 |
| 2019-09-03 | $69.11 | $69.29 | $68.77 | $69.24 | $64.89 | 298,500 |
| 2019-08-30 | $69.83 | $69.92 | $69.40 | $69.56 | $65.19 | 531,094 |
| 2019-08-29 | $69.35 | $69.57 | $68.96 | $69.42 | $65.06 | 400,960 |
| 2019-08-28 | $68.07 | $68.71 | $67.85 | $68.71 | $64.39 | 1,247,258 |
| 2019-08-27 | $68.59 | $68.74 | $68.04 | $68.15 | $63.87 | 646,131 |
| 2019-08-26 | $68.33 | $68.35 | $67.79 | $68.31 | $64.02 | 327,480 |
| 2019-08-23 | $69.10 | $69.27 | $67.38 | $67.74 | $63.48 | 394,131 |
| 2019-08-22 | $69.50 | $69.73 | $68.99 | $69.41 | $65.05 | 293,254 |
| 2019-08-21 | $69.39 | $69.50 | $69.15 | $69.33 | $64.97 | 287,895 |
| 2019-08-20 | $69.09 | $69.22 | $68.60 | $68.65 | $64.33 | 256,382 |
| 2019-08-19 | $69.17 | $69.32 | $68.96 | $69.19 | $64.84 | 471,320 |
| 2019-08-16 | $67.88 | $68.61 | $67.88 | $68.50 | $64.19 | 244,497 |
| 2019-08-15 | $67.50 | $67.73 | $67.06 | $67.56 | $63.31 | 402,940 |
| 2019-08-14 | $68.15 | $68.30 | $67.13 | $67.16 | $62.94 | 461,651 |
| 2019-08-13 | $68.12 | $69.60 | $68.00 | $69.05 | $64.71 | 323,931 |
| 2019-08-12 | $68.70 | $68.79 | $67.98 | $68.12 | $63.84 | 426,372 |
| 2019-08-09 | $69.12 | $69.25 | $68.46 | $68.90 | $64.57 | 416,069 |
| 2019-08-08 | $68.45 | $69.32 | $68.36 | $69.30 | $64.94 | 427,388 |
| 2019-08-07 | $67.12 | $68.29 | $66.57 | $68.06 | $63.78 | 679,708 |
| 2019-08-06 | $67.35 | $67.79 | $66.91 | $67.76 | $63.50 | 644,618 |
| 2019-08-05 | $68.01 | $68.16 | $66.59 | $67.02 | $62.81 | 1,039,352 |
| 2019-08-02 | $69.05 | $69.25 | $68.48 | $68.78 | $64.46 | 437,467 |
| 2019-08-01 | $70.04 | $70.55 | $69.03 | $69.15 | $64.80 | 632,990 |
| 2019-07-31 | $70.93 | $70.93 | $69.50 | $69.98 | $65.58 | 603,988 |
| 2019-07-30 | $70.51 | $70.94 | $70.39 | $70.88 | $66.42 | 385,330 |
| 2019-07-29 | $70.84 | $70.89 | $70.67 | $70.77 | $66.32 | 364,760 |
| 2019-07-26 | $70.66 | $70.88 | $70.44 | $70.85 | $66.40 | 332,234 |
| 2019-07-25 | $70.58 | $70.72 | $70.31 | $70.55 | $66.12 | 383,726 |
| 2019-07-24 | $70.37 | $70.61 | $70.18 | $70.61 | $66.17 | 325,089 |
| 2019-07-23 | $70.00 | $70.48 | $69.92 | $70.48 | $66.05 | 320,032 |
| 2019-07-22 | $69.91 | $69.97 | $69.54 | $69.67 | $65.29 | 311,259 |
| 2019-07-19 | $70.27 | $70.37 | $69.78 | $69.78 | $65.39 | 242,145 |
| 2019-07-18 | $69.86 | $70.18 | $69.69 | $70.10 | $65.69 | 315,074 |
| 2019-07-17 | $70.64 | $70.75 | $69.94 | $69.94 | $65.54 | 274,362 |
| 2019-07-16 | $70.62 | $70.74 | $70.45 | $70.49 | $66.06 | 273,606 |
| 2019-07-15 | $70.67 | $70.74 | $70.49 | $70.57 | $66.13 | 250,578 |
| 2019-07-12 | $70.22 | $70.59 | $70.15 | $70.58 | $66.14 | 330,694 |
| 2019-07-11 | $69.98 | $70.07 | $69.68 | $70.07 | $65.67 | 254,431 |
| 2019-07-10 | $70.11 | $70.13 | $69.75 | $69.82 | $65.43 | 516,078 |
| 2019-07-09 | $69.89 | $69.95 | $69.63 | $69.84 | $65.45 | 592,331 |
| 2019-07-08 | $70.29 | $70.40 | $69.98 | $70.06 | $65.66 | 212,592 |
| 2019-07-05 | $70.48 | $70.49 | $69.85 | $70.45 | $66.02 | 179,635 |
| 2019-07-03 | $70.19 | $70.68 | $70.07 | $70.67 | $66.23 | 230,151 |
| 2019-07-02 | $69.90 | $69.97 | $69.63 | $69.95 | $65.55 | 272,998 |
| 2019-07-01 | $70.06 | $70.10 | $69.45 | $69.85 | $65.46 | 502,846 |
| 2019-06-28 | $69.10 | $69.48 | $69.00 | $69.37 | $65.01 | 631,530 |
| 2019-06-27 | $68.68 | $68.94 | $68.57 | $68.85 | $64.52 | 197,004 |
| 2019-06-26 | $69.06 | $69.06 | $68.48 | $68.49 | $64.18 | 272,324 |
| 2019-06-25 | $69.48 | $69.48 | $68.93 | $68.95 | $64.62 | 262,960 |
| 2019-06-24 | $69.74 | $69.99 | $69.74 | $69.78 | $65.03 | 179,665 |
| 2019-06-21 | $69.89 | $70.05 | $69.70 | $69.72 | $64.97 | 290,083 |
| 2019-06-20 | $69.91 | $70.02 | $69.36 | $69.94 | $65.18 | 459,762 |
| 2019-06-19 | $69.09 | $69.42 | $68.90 | $69.31 | $64.59 | 258,771 |
| 2019-06-18 | $69.15 | $69.45 | $69.00 | $69.09 | $64.39 | 260,562 |
| 2019-06-17 | $69.15 | $69.15 | $68.67 | $68.72 | $64.04 | 261,891 |
| 2019-06-14 | $69.30 | $69.30 | $68.88 | $69.08 | $64.38 | 210,606 |
| 2019-06-13 | $69.15 | $69.22 | $68.90 | $69.21 | $64.50 | 292,178 |
| 2019-06-12 | $68.83 | $69.03 | $68.78 | $68.86 | $64.17 | 253,778 |
| 2019-06-11 | $69.22 | $69.34 | $68.65 | $68.75 | $64.07 | 364,728 |
| 2019-06-10 | $69.05 | $69.09 | $68.72 | $68.79 | $64.11 | 325,634 |
| 2019-06-07 | $68.35 | $68.96 | $68.35 | $68.77 | $64.09 | 278,896 |
| 2019-06-06 | $67.84 | $68.33 | $67.68 | $68.12 | $63.48 | 1,022,573 |
| 2019-06-05 | $67.21 | $67.73 | $67.03 | $67.68 | $63.07 | 484,543 |
| 2019-06-04 | $66.32 | $66.95 | $66.25 | $66.91 | $62.36 | 458,423 |
| 2019-06-03 | $65.16 | $65.96 | $65.16 | $65.79 | $61.31 | 822,776 |
| 2019-05-31 | $65.38 | $65.51 | $65.07 | $65.13 | $60.70 | 408,285 |
| 2019-05-30 | $65.92 | $66.18 | $65.69 | $65.95 | $61.46 | 276,433 |
| 2019-05-29 | $65.68 | $65.89 | $65.38 | $65.78 | $61.30 | 351,006 |
| 2019-05-28 | $66.88 | $67.07 | $65.97 | $65.97 | $61.48 | 345,704 |
| 2019-05-24 | $66.83 | $67.13 | $66.60 | $66.84 | $62.29 | 394,357 |
| 2019-05-23 | $66.99 | $66.99 | $66.31 | $66.67 | $62.13 | 449,648 |
| 2019-05-22 | $67.31 | $67.46 | $67.12 | $67.35 | $62.77 | 275,449 |
| 2019-05-21 | $67.18 | $67.54 | $67.13 | $67.45 | $62.86 | 289,199 |
| 2019-05-20 | $66.78 | $67.14 | $66.66 | $66.83 | $62.28 | 243,602 |
| 2019-05-17 | $66.99 | $67.51 | $66.88 | $67.03 | $62.47 | 388,993 |
| 2019-05-16 | $67.21 | $67.71 | $67.06 | $67.37 | $62.78 | 380,163 |
| 2019-05-15 | $66.36 | $67.13 | $66.30 | $66.93 | $62.37 | 521,374 |
| 2019-05-14 | $66.60 | $67.13 | $66.43 | $66.72 | $62.18 | 640,926 |
| 2019-05-13 | $66.69 | $66.93 | $66.04 | $66.35 | $61.83 | 692,252 |
| 2019-05-10 | $67.16 | $67.84 | $66.43 | $67.70 | $63.09 | 743,424 |
| 2019-05-09 | $66.99 | $67.43 | $66.54 | $67.34 | $62.76 | 707,701 |
| 2019-05-08 | $67.41 | $67.79 | $67.22 | $67.42 | $62.83 | 598,645 |
| 2019-05-07 | $68.01 | $68.01 | $67.02 | $67.45 | $62.86 | 774,438 |
| 2019-05-06 | $67.90 | $68.58 | $67.83 | $68.49 | $63.83 | 494,971 |
| 2019-05-03 | $68.59 | $68.87 | $68.48 | $68.84 | $64.15 | 301,899 |
| 2019-05-02 | $68.03 | $68.30 | $67.77 | $68.28 | $63.63 | 467,970 |
| 2019-05-01 | $68.95 | $68.95 | $68.06 | $68.06 | $63.43 | 745,024 |
| 2019-04-30 | $68.61 | $69.02 | $68.41 | $68.92 | $64.23 | 393,401 |
| 2019-04-29 | $68.62 | $68.74 | $68.50 | $68.61 | $63.94 | 284,971 |
| 2019-04-26 | $68.28 | $68.60 | $68.17 | $68.58 | $63.91 | 303,968 |
| 2019-04-25 | $68.42 | $68.42 | $67.90 | $68.26 | $63.61 | 344,307 |
| 2019-04-24 | $68.82 | $68.92 | $68.63 | $68.69 | $64.01 | 362,320 |
| 2019-04-23 | $68.45 | $68.87 | $68.30 | $68.74 | $64.06 | 381,446 |
| 2019-04-22 | $68.54 | $68.58 | $68.27 | $68.37 | $63.72 | 440,848 |
| 2019-04-18 | $68.71 | $68.74 | $68.34 | $68.64 | $63.97 | 371,194 |
| 2019-04-17 | $69.01 | $69.06 | $68.43 | $68.52 | $63.86 | 384,545 |
| 2019-04-16 | $68.96 | $69.00 | $68.66 | $68.80 | $64.12 | 310,344 |
| 2019-04-15 | $68.77 | $68.79 | $68.52 | $68.62 | $63.95 | 338,906 |
| 2019-04-12 | $68.58 | $68.67 | $68.40 | $68.67 | $64.00 | 356,389 |
| 2019-04-11 | $68.19 | $68.40 | $68.09 | $68.32 | $63.67 | 360,394 |
| 2019-04-10 | $68.08 | $68.13 | $67.85 | $68.11 | $63.47 | 446,873 |
| 2019-04-09 | $68.41 | $68.43 | $67.83 | $67.95 | $63.32 | 336,456 |
| 2019-04-08 | $68.65 | $68.67 | $68.36 | $68.66 | $63.99 | 403,259 |
| 2019-04-05 | $68.49 | $68.68 | $68.38 | $68.65 | $63.98 | 394,587 |
| 2019-04-04 | $68.12 | $68.34 | $68.03 | $68.33 | $63.68 | 460,226 |
| 2019-04-03 | $68.31 | $68.31 | $67.86 | $68.06 | $63.43 | 559,538 |
| 2019-04-02 | $68.33 | $68.38 | $67.90 | $68.05 | $63.42 | 557,775 |
| 2019-04-01 | $68.16 | $68.40 | $68.04 | $68.35 | $63.70 | 543,679 |
| 2019-03-29 | $67.60 | $67.82 | $67.43 | $67.78 | $63.17 | 706,470 |
| 2019-03-28 | $66.98 | $67.38 | $66.90 | $67.29 | $62.71 | 534,877 |
| 2019-03-27 | $66.85 | $67.04 | $66.44 | $66.84 | $62.29 | 988,623 |
| 2019-03-26 | $66.61 | $66.98 | $66.48 | $66.81 | $62.26 | 650,100 |
| 2019-03-25 | $66.14 | $66.46 | $65.92 | $66.18 | $61.67 | 1,162,555 |
| 2019-03-22 | $66.96 | $67.02 | $66.08 | $66.12 | $61.62 | 927,984 |
| 2019-03-21 | $66.34 | $67.34 | $66.26 | $67.23 | $62.65 | 477,044 |
| 2019-03-20 | $66.94 | $66.99 | $66.26 | $66.48 | $61.95 | 903,398 |
| 2019-03-19 | $67.46 | $67.60 | $66.93 | $67.17 | $62.37 | 524,523 |
| 2019-03-18 | $67.03 | $67.23 | $66.86 | $67.20 | $62.40 | 262,461 |
| 2019-03-15 | $66.81 | $67.13 | $66.75 | $66.90 | $62.12 | 512,752 |
| 2019-03-14 | $66.81 | $66.83 | $66.51 | $66.74 | $61.97 | 414,756 |
| 2019-03-13 | $66.60 | $67.01 | $66.60 | $66.84 | $62.07 | 459,077 |
| 2019-03-12 | $66.49 | $66.60 | $66.33 | $66.44 | $61.69 | 704,414 |
| 2019-03-11 | $65.70 | $66.33 | $65.64 | $66.32 | $61.58 | 505,418 |
| 2019-03-08 | $65.35 | $65.55 | $65.07 | $65.46 | $60.78 | 639,128 |
| 2019-03-07 | $66.01 | $66.20 | $65.48 | $65.65 | $60.96 | 1,298,496 |
| 2019-03-06 | $66.52 | $66.61 | $66.06 | $66.13 | $61.41 | 677,833 |
| 2019-03-05 | $66.77 | $66.78 | $66.50 | $66.50 | $61.75 | 510,220 |
| 2019-03-04 | $67.11 | $67.20 | $66.13 | $66.66 | $61.90 | 1,131,630 |
| 2019-03-01 | $67.18 | $67.25 | $66.60 | $66.90 | $62.12 | 501,776 |
| 2019-02-28 | $66.89 | $67.00 | $66.74 | $66.79 | $62.02 | 567,695 |
| 2019-02-27 | $66.67 | $66.98 | $66.52 | $66.90 | $62.12 | 641,621 |
| 2019-02-26 | $66.91 | $67.10 | $66.79 | $66.79 | $62.02 | 553,758 |
| 2019-02-25 | $67.39 | $67.41 | $66.95 | $67.01 | $62.22 | 783,330 |
| 2019-02-22 | $66.74 | $67.06 | $66.60 | $67.04 | $62.25 | 470,220 |
| 2019-02-21 | $66.56 | $66.70 | $66.34 | $66.58 | $61.82 | 604,124 |
| 2019-02-20 | $66.57 | $66.77 | $66.41 | $66.69 | $61.93 | 683,655 |
| 2019-02-19 | $66.38 | $66.75 | $66.28 | $66.55 | $61.80 | 754,220 |
| 2019-02-15 | $65.85 | $66.39 | $65.85 | $66.39 | $61.65 | 754,670 |
| 2019-02-14 | $65.55 | $65.74 | $65.23 | $65.46 | $60.78 | 796,437 |
| 2019-02-13 | $65.78 | $65.95 | $65.60 | $65.85 | $61.15 | 653,836 |
| 2019-02-12 | $65.14 | $65.67 | $64.98 | $65.60 | $60.91 | 454,459 |
| 2019-02-11 | $64.52 | $64.68 | $64.31 | $64.64 | $60.02 | 443,901 |
| 2019-02-08 | $64.03 | $64.41 | $63.81 | $64.41 | $59.81 | 608,370 |
| 2019-02-07 | $64.21 | $64.46 | $63.89 | $64.31 | $59.72 | 1,183,278 |
| 2019-02-06 | $64.35 | $64.54 | $64.25 | $64.46 | $59.86 | 615,375 |
| 2019-02-05 | $64.25 | $64.52 | $64.19 | $64.48 | $59.87 | 601,626 |
| 2019-02-04 | $64.10 | $64.33 | $63.70 | $64.33 | $59.73 | 659,123 |
| 2019-02-01 | $64.11 | $64.11 | $63.64 | $63.88 | $59.32 | 1,191,228 |
| 2019-01-31 | $63.06 | $63.93 | $62.88 | $63.81 | $59.25 | 1,349,095 |
| 2019-01-30 | $63.00 | $63.38 | $62.52 | $63.18 | $58.67 | 684,181 |
| 2019-01-29 | $62.54 | $62.90 | $62.50 | $62.79 | $58.30 | 864,267 |
| 2019-01-28 | $62.23 | $62.42 | $61.95 | $62.40 | $57.94 | 1,065,852 |
| 2019-01-25 | $62.73 | $62.98 | $62.50 | $62.58 | $58.11 | 991,742 |
| 2019-01-24 | $62.49 | $62.49 | $61.98 | $62.32 | $57.87 | 1,160,272 |
| 2019-01-23 | $62.73 | $62.97 | $62.05 | $62.60 | $58.13 | 1,044,375 |
| 2019-01-22 | $63.19 | $63.19 | $62.23 | $62.63 | $58.16 | 1,016,472 |
| 2019-01-18 | $62.95 | $63.57 | $62.88 | $63.47 | $58.94 | 1,030,064 |
| 2019-01-17 | $61.75 | $62.58 | $61.75 | $62.38 | $57.92 | 1,135,509 |
| 2019-01-16 | $61.96 | $62.06 | $61.82 | $61.84 | $57.42 | 558,621 |
| 2019-01-15 | $61.59 | $61.91 | $61.46 | $61.84 | $57.42 | 586,511 |
| 2019-01-14 | $61.55 | $61.74 | $61.42 | $61.49 | $57.10 | 621,431 |
| 2019-01-11 | $61.95 | $61.95 | $61.56 | $61.91 | $57.49 | 509,845 |
| 2019-01-10 | $61.44 | $62.05 | $61.17 | $62.03 | $57.60 | 497,111 |
| 2019-01-09 | $61.75 | $61.88 | $61.33 | $61.58 | $57.18 | 835,386 |
| 2019-01-08 | $61.62 | $61.62 | $60.90 | $61.49 | $57.10 | 802,775 |
| 2019-01-07 | $60.81 | $61.45 | $60.46 | $60.92 | $56.57 | 1,016,103 |
| 2019-01-04 | $59.78 | $60.71 | $59.56 | $60.57 | $56.24 | 1,108,669 |
| 2019-01-03 | $60.00 | $60.06 | $58.96 | $59.06 | $54.84 | 1,041,079 |
| 2019-01-02 | $59.90 | $60.34 | $59.60 | $60.16 | $55.86 | 1,357,456 |
| 2018-12-31 | $60.45 | $60.55 | $59.99 | $60.54 | $56.22 | 2,331,592 |
| 2018-12-28 | $60.52 | $60.85 | $59.81 | $60.08 | $55.79 | 2,992,382 |
| 2018-12-27 | $58.73 | $60.17 | $58.13 | $60.17 | $55.87 | 2,256,842 |
| 2018-12-26 | $57.50 | $59.39 | $56.79 | $59.39 | $55.15 | 3,333,559 |
| 2018-12-24 | $58.99 | $59.16 | $57.55 | $57.62 | $53.13 | 1,558,976 |
| 2018-12-21 | $60.01 | $61.06 | $59.16 | $59.27 | $54.65 | 2,654,092 |
| 2018-12-20 | $60.34 | $60.73 | $59.22 | $59.82 | $55.16 | 3,126,450 |
| 2018-12-19 | $61.55 | $62.40 | $60.32 | $60.67 | $55.94 | 1,347,539 |
| 2018-12-18 | $62.01 | $62.15 | $61.04 | $61.43 | $56.64 | 1,202,946 |
| 2018-12-17 | $62.72 | $62.82 | $61.20 | $61.56 | $56.76 | 832,694 |
| 2018-12-14 | $63.41 | $63.58 | $62.72 | $62.86 | $57.96 | 545,112 |
| 2018-12-13 | $63.97 | $64.15 | $63.54 | $63.84 | $58.86 | 478,364 |
| 2018-12-12 | $64.26 | $64.36 | $63.70 | $63.75 | $58.78 | 638,974 |
| 2018-12-11 | $64.19 | $64.43 | $63.20 | $63.51 | $58.56 | 611,857 |
| 2018-12-10 | $63.41 | $63.67 | $62.24 | $63.48 | $58.53 | 839,088 |
| 2018-12-07 | $64.45 | $64.94 | $63.25 | $63.46 | $58.51 | 829,529 |
| 2018-12-06 | $64.26 | $64.58 | $62.88 | $64.58 | $59.55 | 1,234,755 |
| 2018-12-04 | $66.75 | $66.76 | $64.79 | $64.88 | $59.82 | 1,167,471 |
| 2018-12-03 | $66.94 | $66.98 | $66.16 | $66.74 | $61.54 | 742,942 |
| 2018-11-30 | $65.65 | $66.29 | $65.63 | $66.22 | $61.06 | 575,866 |
| 2018-11-29 | $65.42 | $65.96 | $65.34 | $65.64 | $60.52 | 506,263 |
| 2018-11-28 | $64.83 | $65.65 | $64.41 | $65.65 | $60.53 | 800,326 |
| 2018-11-27 | $64.24 | $64.55 | $63.99 | $64.55 | $59.52 | 375,403 |
| 2018-11-26 | $64.15 | $64.48 | $64.00 | $64.40 | $59.38 | 667,847 |
| 2018-11-23 | $63.79 | $64.15 | $63.61 | $63.84 | $58.86 | 178,396 |
| 2018-11-21 | $64.15 | $64.46 | $64.01 | $64.04 | $59.05 | 399,023 |
| 2018-11-20 | $64.41 | $64.65 | $63.72 | $63.88 | $58.90 | 767,414 |
| 2018-11-19 | $65.50 | $65.78 | $64.83 | $65.05 | $59.98 | 1,146,458 |
| 2018-11-16 | $65.12 | $65.86 | $64.96 | $65.64 | $60.52 | 374,728 |
| 2018-11-15 | $64.37 | $65.31 | $63.92 | $65.21 | $60.13 | 680,772 |
| 2018-11-14 | $65.30 | $65.36 | $64.27 | $64.67 | $59.63 | 395,864 |
| 2018-11-13 | $65.09 | $65.48 | $64.70 | $64.86 | $59.80 | 324,866 |
| 2018-11-12 | $65.65 | $65.66 | $64.78 | $64.88 | $59.82 | 206,357 |
| 2018-11-09 | $65.60 | $65.82 | $65.21 | $65.61 | $60.50 | 313,005 |
| 2018-11-08 | $65.61 | $66.02 | $65.54 | $65.90 | $60.76 | 255,016 |
| 2018-11-07 | $65.08 | $65.77 | $64.73 | $65.71 | $60.59 | 545,016 |
| 2018-11-06 | $64.25 | $64.79 | $64.01 | $64.77 | $59.72 | 361,584 |
| 2018-11-05 | $64.04 | $64.47 | $63.83 | $64.33 | $59.32 | 242,377 |
| 2018-11-02 | $64.59 | $64.59 | $63.32 | $63.87 | $58.89 | 549,344 |
| 2018-11-01 | $63.32 | $63.94 | $63.16 | $63.88 | $58.90 | 1,211,475 |
| 2018-10-31 | $63.70 | $63.75 | $63.13 | $63.16 | $58.24 | 534,067 |
| 2018-10-30 | $61.95 | $63.30 | $61.95 | $63.23 | $58.30 | 791,587 |
| 2018-10-29 | $62.31 | $62.86 | $61.16 | $61.88 | $57.06 | 752,117 |
| 2018-10-26 | $61.89 | $62.22 | $61.03 | $61.63 | $56.83 | 889,424 |
| 2018-10-25 | $62.18 | $62.79 | $61.71 | $62.39 | $57.53 | 331,872 |
| 2018-10-24 | $63.09 | $63.20 | $61.78 | $61.87 | $57.05 | 415,750 |
| 2018-10-23 | $62.65 | $63.37 | $62.10 | $63.08 | $58.16 | 515,246 |
| 2018-10-22 | $63.94 | $63.95 | $63.25 | $63.38 | $58.44 | 256,600 |
| 2018-10-19 | $63.77 | $64.16 | $63.50 | $63.69 | $58.73 | 319,534 |
| 2018-10-18 | $64.01 | $64.26 | $63.25 | $63.56 | $58.61 | 468,159 |
| 2018-10-17 | $64.06 | $64.19 | $63.49 | $64.07 | $59.08 | 417,119 |
| 2018-10-16 | $63.45 | $64.15 | $63.20 | $64.09 | $59.09 | 451,508 |
| 2018-10-15 | $63.21 | $63.69 | $63.12 | $63.20 | $58.27 | 326,188 |
| 2018-10-12 | $63.37 | $63.55 | $62.60 | $63.14 | $58.22 | 1,631,614 |
| 2018-10-11 | $64.29 | $64.36 | $62.64 | $62.75 | $57.86 | 2,986,449 |
| 2018-10-10 | $65.97 | $65.98 | $64.32 | $64.41 | $59.39 | 1,439,949 |
| 2018-10-09 | $66.49 | $66.49 | $65.96 | $65.98 | $60.84 | 360,602 |
| 2018-10-08 | $66.34 | $66.70 | $66.23 | $66.63 | $61.44 | 373,423 |
| 2018-10-05 | $66.54 | $66.67 | $66.09 | $66.38 | $61.21 | 330,501 |
| 2018-10-04 | $66.70 | $66.71 | $66.11 | $66.43 | $61.25 | 394,773 |
| 2018-10-03 | $67.41 | $67.41 | $66.73 | $66.79 | $61.58 | 277,246 |
| 2018-10-02 | $67.10 | $67.31 | $66.98 | $67.16 | $61.92 | 286,219 |
| 2018-10-01 | $67.15 | $67.23 | $66.92 | $67.05 | $61.82 | 356,290 |
| 2018-09-28 | $66.70 | $66.93 | $66.66 | $66.81 | $61.60 | 197,145 |
| 2018-09-27 | $66.89 | $67.12 | $66.67 | $66.73 | $61.53 | 184,797 |
| 2018-09-26 | $67.16 | $67.37 | $66.78 | $66.86 | $61.65 | 452,991 |
| 2018-09-25 | $67.83 | $67.94 | $67.39 | $67.42 | $61.84 | 210,242 |
| 2018-09-24 | $68.31 | $68.36 | $67.67 | $67.69 | $62.09 | 333,872 |
| 2018-09-21 | $68.48 | $68.51 | $68.30 | $68.36 | $62.71 | 459,548 |
| 2018-09-20 | $68.06 | $68.31 | $67.93 | $68.30 | $62.65 | 433,756 |
| 2018-09-19 | $67.95 | $68.07 | $67.72 | $67.81 | $62.20 | 274,710 |
| 2018-09-18 | $67.60 | $67.86 | $67.41 | $67.80 | $62.19 | 524,420 |
| 2018-09-17 | $67.55 | $67.69 | $67.50 | $67.61 | $62.02 | 248,498 |
| 2018-09-14 | $67.68 | $67.68 | $67.47 | $67.63 | $62.04 | 327,807 |
| 2018-09-13 | $67.52 | $67.58 | $67.28 | $67.57 | $61.98 | 263,126 |
| 2018-09-12 | $67.03 | $67.41 | $67.01 | $67.31 | $61.74 | 283,690 |
| 2018-09-11 | $67.04 | $67.26 | $66.82 | $67.11 | $61.56 | 192,458 |
| 2018-09-10 | $67.05 | $67.32 | $67.04 | $67.06 | $61.51 | 311,306 |
| 2018-09-07 | $66.82 | $66.94 | $66.58 | $66.75 | $61.23 | 363,130 |
| 2018-09-06 | $66.87 | $67.05 | $66.72 | $66.97 | $61.43 | 449,957 |
| 2018-09-05 | $66.32 | $66.92 | $66.29 | $66.91 | $61.38 | 146,226 |
| 2018-09-04 | $66.43 | $66.54 | $66.17 | $66.44 | $60.94 | 160,552 |
| 2018-08-31 | $66.43 | $66.62 | $66.28 | $66.56 | $61.05 | 200,870 |
| 2018-08-30 | $66.78 | $66.91 | $66.34 | $66.48 | $60.98 | 258,086 |
| 2018-08-29 | $66.64 | $66.97 | $66.59 | $66.92 | $61.38 | 445,896 |
| 2018-08-28 | $66.82 | $66.89 | $66.60 | $66.63 | $61.12 | 168,867 |
| 2018-08-27 | $66.64 | $66.80 | $66.52 | $66.69 | $61.17 | 260,626 |
| 2018-08-24 | $66.26 | $66.43 | $66.09 | $66.37 | $60.88 | 159,753 |
| 2018-08-23 | $66.26 | $66.35 | $66.03 | $66.11 | $60.64 | 187,968 |
| 2018-08-22 | $66.54 | $66.66 | $66.27 | $66.29 | $60.81 | 191,378 |
| 2018-08-21 | $66.51 | $66.69 | $66.41 | $66.51 | $61.01 | 141,939 |
| 2018-08-20 | $66.41 | $66.55 | $66.26 | $66.43 | $60.93 | 250,153 |
| 2018-08-17 | $65.82 | $66.29 | $65.76 | $66.23 | $60.75 | 354,171 |
| 2018-08-16 | $65.61 | $65.95 | $65.56 | $65.77 | $60.33 | 263,348 |
| 2018-08-15 | $64.89 | $65.28 | $64.65 | $65.21 | $59.82 | 244,439 |
| 2018-08-14 | $64.90 | $65.33 | $64.88 | $65.24 | $59.84 | 356,906 |
| 2018-08-13 | $64.97 | $65.12 | $64.54 | $64.73 | $59.38 | 304,031 |
| 2018-08-10 | $65.10 | $65.11 | $64.79 | $64.90 | $59.53 | 194,527 |
| 2018-08-09 | $65.55 | $65.55 | $65.27 | $65.31 | $59.91 | 162,744 |
| 2018-08-08 | $65.65 | $65.65 | $65.32 | $65.38 | $59.97 | 1,249,761 |
| 2018-08-07 | $65.58 | $65.71 | $65.46 | $65.61 | $60.18 | 220,048 |
| 2018-08-06 | $65.19 | $65.57 | $65.19 | $65.45 | $60.04 | 146,015 |
| 2018-08-03 | $64.88 | $65.40 | $64.88 | $65.35 | $59.94 | 148,464 |
| 2018-08-02 | $64.61 | $64.98 | $64.46 | $64.90 | $59.53 | 147,232 |
| 2018-08-01 | $65.45 | $65.45 | $64.61 | $64.70 | $59.35 | 734,903 |
| 2018-07-31 | $65.07 | $65.45 | $64.93 | $65.38 | $59.97 | 417,459 |
| 2018-07-30 | $64.93 | $65.09 | $64.69 | $64.74 | $59.38 | 195,168 |
| 2018-07-27 | $65.18 | $65.26 | $64.76 | $64.90 | $59.53 | 277,288 |
| 2018-07-26 | $64.80 | $65.31 | $64.80 | $65.14 | $59.75 | 354,552 |
| 2018-07-25 | $64.35 | $64.82 | $64.19 | $64.78 | $59.42 | 344,220 |
| 2018-07-24 | $64.06 | $64.50 | $64.05 | $64.35 | $59.03 | 217,608 |
| 2018-07-23 | $64.08 | $64.26 | $63.94 | $64.04 | $58.74 | 202,181 |
| 2018-07-20 | $64.06 | $64.36 | $63.89 | $64.29 | $58.97 | 182,506 |
| 2018-07-19 | $63.88 | $64.26 | $63.78 | $64.09 | $58.79 | 136,716 |
| 2018-07-18 | $64.09 | $64.15 | $63.88 | $64.05 | $58.75 | 323,178 |
| 2018-07-17 | $63.49 | $64.06 | $63.49 | $63.99 | $58.70 | 234,143 |
| 2018-07-16 | $63.75 | $63.87 | $63.53 | $63.58 | $58.32 | 117,229 |
| 2018-07-13 | $63.59 | $63.92 | $63.35 | $63.85 | $58.57 | 145,172 |
| 2018-07-12 | $63.46 | $63.62 | $63.36 | $63.52 | $58.27 | 207,389 |
| 2018-07-11 | $63.38 | $63.62 | $63.18 | $63.27 | $58.04 | 349,244 |
| 2018-07-10 | $63.59 | $63.85 | $63.40 | $63.81 | $58.53 | 378,446 |
| 2018-07-09 | $63.17 | $63.58 | $62.98 | $63.38 | $58.14 | 313,619 |
| 2018-07-06 | $62.78 | $63.15 | $62.57 | $62.97 | $57.76 | 264,912 |
| 2018-07-05 | $62.36 | $62.74 | $62.20 | $62.74 | $57.55 | 339,343 |
| 2018-07-03 | $62.26 | $62.59 | $62.07 | $62.15 | $57.01 | 145,846 |
| 2018-07-02 | $61.86 | $62.17 | $61.74 | $62.16 | $57.02 | 347,392 |
| 2018-06-29 | $62.45 | $62.79 | $62.32 | $62.34 | $57.18 | 254,435 |
| 2018-06-28 | $61.92 | $62.37 | $61.84 | $62.24 | $57.09 | 427,236 |
| 2018-06-27 | $62.55 | $62.90 | $62.03 | $62.05 | $56.92 | 282,187 |
| 2018-06-26 | $62.34 | $62.56 | $62.31 | $62.35 | $57.19 | 221,082 |
| 2018-06-25 | $62.60 | $62.60 | $62.00 | $62.36 | $57.20 | 371,064 |
| 2018-06-22 | $62.63 | $62.88 | $62.62 | $62.69 | $57.50 | 185,414 |
| 2018-06-21 | $62.61 | $62.74 | $62.26 | $62.35 | $57.19 | 220,691 |
| 2018-06-20 | $62.95 | $62.95 | $62.60 | $62.74 | $57.55 | 188,454 |
| 2018-06-19 | $62.95 | $63.30 | $62.88 | $63.19 | $57.57 | 338,908 |
| 2018-06-18 | $63.73 | $63.73 | $63.33 | $63.52 | $57.87 | 173,556 |
| 2018-06-15 | $63.63 | $64.03 | $63.42 | $64.02 | $58.33 | 196,216 |
| 2018-06-14 | $63.88 | $63.98 | $63.66 | $63.82 | $58.15 | 161,543 |
| 2018-06-13 | $64.12 | $64.20 | $63.70 | $63.71 | $58.05 | 214,495 |
| 2018-06-12 | $64.13 | $64.30 | $64.00 | $64.18 | $58.47 | 147,603 |
| 2018-06-11 | $64.15 | $64.26 | $64.01 | $64.09 | $58.39 | 194,722 |
| 2018-06-08 | $63.58 | $64.07 | $63.58 | $64.05 | $58.36 | 191,912 |
| 2018-06-07 | $63.49 | $63.81 | $63.49 | $63.66 | $58.00 | 183,711 |
| 2018-06-06 | $63.04 | $63.49 | $62.95 | $63.48 | $57.84 | 216,950 |
| 2018-06-05 | $62.88 | $63.10 | $62.82 | $63.06 | $57.45 | 336,239 |
| 2018-06-04 | $62.78 | $63.05 | $62.78 | $62.94 | $57.34 | 190,195 |
| 2018-06-01 | $62.66 | $62.80 | $62.40 | $62.59 | $57.02 | 485,142 |
| 2018-05-31 | $63.06 | $63.06 | $62.10 | $62.22 | $56.69 | 293,724 |
| 2018-05-30 | $62.37 | $63.19 | $62.37 | $63.06 | $57.45 | 268,582 |
| 2018-05-29 | $62.40 | $62.57 | $61.88 | $62.12 | $56.60 | 210,070 |
| 2018-05-25 | $62.87 | $63.07 | $62.68 | $62.85 | $57.26 | 170,452 |
| 2018-05-24 | $62.88 | $62.97 | $62.48 | $62.95 | $57.35 | 188,328 |
| 2018-05-23 | $62.63 | $62.91 | $62.50 | $62.90 | $57.31 | 149,261 |
| 2018-05-22 | $63.50 | $63.50 | $62.76 | $62.83 | $57.24 | 198,943 |
| 2018-05-21 | $63.02 | $63.40 | $63.02 | $63.31 | $57.68 | 260,491 |
| 2018-05-18 | $62.83 | $62.83 | $62.58 | $62.78 | $57.20 | 191,516 |
| 2018-05-17 | $62.70 | $62.86 | $62.49 | $62.76 | $57.18 | 144,848 |
| 2018-05-16 | $62.47 | $62.80 | $62.40 | $62.65 | $57.08 | 235,381 |
| 2018-05-15 | $62.39 | $62.39 | $62.07 | $62.30 | $56.76 | 359,242 |
| 2018-05-14 | $62.70 | $62.75 | $62.43 | $62.59 | $57.02 | 192,726 |
| 2018-05-11 | $62.53 | $62.66 | $62.35 | $62.51 | $56.95 | 217,183 |
| 2018-05-10 | $62.16 | $62.52 | $62.06 | $62.39 | $56.84 | 314,529 |
| 2018-05-09 | $61.63 | $62.00 | $61.31 | $61.89 | $56.39 | 348,132 |
| 2018-05-08 | $61.34 | $61.48 | $61.05 | $61.38 | $55.92 | 205,521 |
| 2018-05-07 | $61.66 | $61.71 | $61.32 | $61.48 | $56.01 | 301,632 |
| 2018-05-04 | $60.40 | $61.65 | $60.38 | $61.43 | $55.97 | 197,544 |
| 2018-05-03 | $60.64 | $60.87 | $60.06 | $60.65 | $55.26 | 331,931 |
| 2018-05-02 | $61.59 | $61.61 | $60.92 | $61.00 | $55.58 | 222,405 |
| 2018-05-01 | $61.71 | $61.76 | $60.93 | $61.62 | $56.14 | 462,588 |
| 2018-04-30 | $62.40 | $62.56 | $61.63 | $61.63 | $56.15 | 873,329 |
| 2018-04-27 | $62.15 | $62.39 | $61.81 | $62.25 | $56.72 | 206,536 |
| 2018-04-26 | $61.89 | $62.28 | $61.56 | $62.10 | $56.58 | 141,500 |
| 2018-04-25 | $61.34 | $61.89 | $61.15 | $61.75 | $56.26 | 206,265 |
| 2018-04-24 | $62.58 | $62.58 | $61.04 | $61.52 | $56.05 | 289,360 |
| 2018-04-23 | $62.49 | $62.50 | $62.01 | $62.27 | $56.73 | 197,004 |
| 2018-04-20 | $63.08 | $63.08 | $62.09 | $62.31 | $56.77 | 170,069 |
| 2018-04-19 | $63.52 | $63.52 | $62.74 | $63.01 | $57.41 | 202,134 |
| 2018-04-18 | $63.68 | $63.73 | $63.48 | $63.50 | $57.85 | 187,226 |
| 2018-04-17 | $63.34 | $63.54 | $63.09 | $63.41 | $57.77 | 238,502 |
| 2018-04-16 | $62.74 | $63.17 | $62.50 | $62.98 | $57.38 | 241,485 |
| 2018-04-13 | $62.76 | $62.76 | $62.04 | $62.27 | $56.73 | 189,539 |
| 2018-04-12 | $62.50 | $62.65 | $62.27 | $62.35 | $56.81 | 181,111 |
| 2018-04-11 | $62.05 | $62.40 | $61.99 | $62.14 | $56.61 | 158,179 |
| 2018-04-10 | $62.33 | $62.79 | $62.13 | $62.51 | $56.95 | 274,313 |
| 2018-04-09 | $62.03 | $62.53 | $61.68 | $61.74 | $56.25 | 187,300 |
| 2018-04-06 | $62.55 | $62.86 | $61.19 | $61.66 | $56.18 | 396,629 |
| 2018-04-05 | $62.86 | $63.09 | $62.58 | $62.90 | $57.31 | 220,895 |
| 2018-04-04 | $61.07 | $62.66 | $60.97 | $62.54 | $56.98 | 315,317 |
| 2018-04-03 | $61.01 | $61.78 | $60.89 | $61.73 | $56.24 | 531,163 |
| 2018-04-02 | $62.14 | $62.23 | $60.25 | $60.81 | $55.40 | 485,053 |
| 2018-03-29 | $61.88 | $62.56 | $61.85 | $62.25 | $56.72 | 521,776 |
| 2018-03-28 | $61.65 | $62.06 | $61.40 | $61.50 | $56.03 | 377,030 |
| 2018-03-27 | $62.22 | $62.40 | $61.10 | $61.43 | $55.97 | 403,102 |
| 2018-03-26 | $61.50 | $62.00 | $61.01 | $61.92 | $56.41 | 277,415 |
| 2018-03-23 | $61.83 | $62.03 | $60.65 | $60.74 | $55.34 | 379,584 |
| 2018-03-22 | $62.91 | $62.95 | $61.68 | $61.71 | $56.22 | 326,145 |
| 2018-03-21 | $63.45 | $63.82 | $63.26 | $63.29 | $57.66 | 155,311 |
| 2018-03-20 | $63.65 | $63.90 | $63.53 | $63.63 | $57.75 | 220,280 |
| 2018-03-19 | $64.17 | $64.21 | $63.16 | $63.57 | $57.70 | 250,472 |
| 2018-03-16 | $64.06 | $64.42 | $64.06 | $64.29 | $58.35 | 393,305 |
| 2018-03-15 | $64.26 | $64.33 | $63.87 | $63.99 | $58.08 | 186,277 |
| 2018-03-14 | $64.84 | $64.84 | $63.97 | $64.07 | $58.15 | 160,478 |
| 2018-03-13 | $65.01 | $65.10 | $64.45 | $64.55 | $58.59 | 299,264 |
| 2018-03-12 | $64.98 | $65.05 | $64.52 | $64.66 | $58.69 | 203,569 |
| 2018-03-09 | $64.05 | $64.85 | $64.05 | $64.83 | $58.84 | 480,828 |
| 2018-03-08 | $63.70 | $63.86 | $63.42 | $63.85 | $57.95 | 2,095,415 |
| 2018-03-07 | $62.93 | $63.52 | $62.80 | $63.44 | $57.58 | 189,359 |
| 2018-03-06 | $63.49 | $63.49 | $62.99 | $63.46 | $57.60 | 246,986 |
| 2018-03-05 | $62.30 | $63.37 | $62.27 | $63.26 | $57.42 | 191,912 |
| 2018-03-02 | $62.08 | $62.65 | $61.89 | $62.55 | $56.77 | 229,789 |
| 2018-03-01 | $63.11 | $63.38 | $61.95 | $62.40 | $56.64 | 559,454 |
| 2018-02-28 | $64.01 | $64.13 | $63.07 | $63.08 | $57.25 | 269,636 |
| 2018-02-27 | $64.80 | $64.95 | $63.87 | $63.87 | $57.97 | 267,046 |
| 2018-02-26 | $64.36 | $64.72 | $64.06 | $64.69 | $58.71 | 388,063 |
| 2018-02-23 | $63.74 | $64.05 | $63.43 | $64.05 | $58.13 | 254,589 |
| 2018-02-22 | $63.21 | $63.89 | $63.21 | $63.38 | $57.52 | 261,084 |
| 2018-02-21 | $63.64 | $64.16 | $63.12 | $63.13 | $57.30 | 362,500 |
| 2018-02-20 | $63.96 | $64.00 | $63.32 | $63.48 | $57.62 | 266,794 |
| 2018-02-16 | $64.08 | $64.75 | $63.71 | $64.37 | $58.42 | 293,545 |
| 2018-02-15 | $63.64 | $64.20 | $63.32 | $64.20 | $58.27 | 281,436 |
| 2018-02-14 | $62.47 | $63.51 | $62.34 | $63.40 | $57.54 | 264,152 |
| 2018-02-13 | $62.38 | $62.94 | $62.27 | $62.83 | $57.03 | 190,904 |
| 2018-02-12 | $62.54 | $63.12 | $62.12 | $62.73 | $56.93 | 397,954 |
| 2018-02-09 | $61.66 | $62.51 | $60.21 | $62.08 | $56.34 | 1,103,786 |
| 2018-02-08 | $63.15 | $63.23 | $61.05 | $61.10 | $55.46 | 582,780 |
| 2018-02-07 | $63.01 | $64.12 | $63.01 | $63.07 | $57.24 | 735,657 |
| 2018-02-06 | $61.14 | $63.45 | $60.83 | $63.18 | $57.34 | 1,030,305 |
| 2018-02-05 | $64.55 | $64.87 | $62.11 | $62.11 | $56.37 | 1,432,117 |
| 2018-02-02 | $65.91 | $65.91 | $64.81 | $64.84 | $58.85 | 553,073 |
| 2018-02-01 | $66.29 | $66.55 | $66.00 | $66.21 | $60.09 | 472,440 |
| 2018-01-31 | $66.92 | $66.94 | $66.13 | $66.34 | $60.21 | 811,307 |
| 2018-01-30 | $66.88 | $67.10 | $66.55 | $66.63 | $60.47 | 912,116 |
| 2018-01-29 | $67.89 | $67.89 | $67.38 | $67.39 | $61.16 | 265,043 |
| 2018-01-26 | $67.38 | $67.98 | $67.32 | $67.94 | $61.66 | 307,522 |
| 2018-01-25 | $67.28 | $67.54 | $66.99 | $67.37 | $61.15 | 320,703 |
| 2018-01-24 | $66.90 | $67.10 | $66.61 | $66.94 | $60.76 | 393,382 |
| 2018-01-23 | $66.62 | $66.62 | $66.31 | $66.49 | $60.35 | 320,746 |
| 2018-01-22 | $66.19 | $66.65 | $66.15 | $66.64 | $60.48 | 550,461 |
| 2018-01-19 | $66.03 | $66.25 | $65.94 | $66.21 | $60.09 | 185,231 |
| 2018-01-18 | $65.99 | $66.06 | $65.63 | $65.87 | $59.78 | 209,112 |
| 2018-01-17 | $65.67 | $66.10 | $65.52 | $65.95 | $59.86 | 218,968 |
| 2018-01-16 | $65.76 | $66.01 | $65.21 | $65.33 | $59.29 | 379,474 |
| 2018-01-12 | $65.40 | $65.54 | $65.20 | $65.50 | $59.45 | 222,151 |
| 2018-01-11 | $64.92 | $65.20 | $64.76 | $65.20 | $59.18 | 1,420,983 |
| 2018-01-10 | $64.97 | $64.97 | $64.51 | $64.77 | $58.79 | 295,705 |
| 2018-01-09 | $65.19 | $65.34 | $65.06 | $65.12 | $59.10 | 454,033 |
| 2018-01-08 | $64.82 | $65.07 | $64.65 | $65.06 | $59.05 | 191,880 |
| 2018-01-05 | $64.73 | $64.84 | $64.51 | $64.79 | $58.80 | 337,027 |
| 2018-01-04 | $64.45 | $64.58 | $64.28 | $64.50 | $58.54 | 259,427 |
| 2018-01-03 | $64.03 | $64.28 | $64.03 | $64.27 | $58.33 | 422,442 |
| 2018-01-02 | $64.31 | $64.31 | $63.99 | $64.09 | $58.17 | 333,872 |
| 2017-12-29 | $64.35 | $64.40 | $64.01 | $64.04 | $58.12 | 1,003,552 |
| 2017-12-28 | $64.25 | $64.25 | $64.00 | $64.15 | $58.22 | 176,700 |
| 2017-12-27 | $64.17 | $64.17 | $63.97 | $64.02 | $58.11 | 163,169 |
| 2017-12-26 | $63.98 | $64.09 | $63.94 | $64.00 | $58.09 | 160,767 |
| 2017-12-22 | $64.42 | $64.42 | $64.07 | $64.24 | $57.97 | 438,521 |
| 2017-12-21 | $64.27 | $64.32 | $64.17 | $64.21 | $57.94 | 200,477 |
| 2017-12-20 | $64.28 | $64.29 | $64.06 | $64.10 | $57.84 | 166,372 |
| 2017-12-19 | $64.26 | $64.33 | $64.01 | $64.05 | $57.80 | 265,903 |
| 2017-12-18 | $64.05 | $64.24 | $63.99 | $64.09 | $57.83 | 257,932 |
| 2017-12-15 | $63.34 | $63.87 | $63.18 | $63.73 | $57.51 | 242,275 |
| 2017-12-14 | $63.55 | $63.60 | $63.06 | $63.06 | $56.90 | 271,859 |
| 2017-12-13 | $63.34 | $63.65 | $63.33 | $63.50 | $57.30 | 211,299 |
| 2017-12-12 | $63.57 | $63.57 | $63.38 | $63.41 | $57.22 | 235,571 |
| 2017-12-11 | $63.46 | $63.61 | $63.34 | $63.47 | $57.27 | 204,064 |
| 2017-12-08 | $63.33 | $63.49 | $63.11 | $63.47 | $57.27 | 112,734 |
| 2017-12-07 | $63.13 | $63.25 | $63.03 | $63.13 | $56.97 | 135,970 |
| 2017-12-06 | $63.27 | $63.33 | $63.10 | $63.11 | $56.95 | 179,073 |
| 2017-12-05 | $63.69 | $63.69 | $63.13 | $63.17 | $57.00 | 242,429 |
| 2017-12-04 | $63.31 | $63.75 | $63.01 | $63.49 | $57.29 | 207,316 |
| 2017-12-01 | $63.02 | $63.24 | $62.14 | $62.93 | $56.79 | 353,886 |
| 2017-11-30 | $62.87 | $63.29 | $62.61 | $63.08 | $56.92 | 153,700 |
| 2017-11-29 | $62.17 | $62.65 | $62.01 | $62.63 | $56.52 | 303,331 |
| 2017-11-28 | $61.46 | $62.09 | $61.33 | $62.08 | $56.02 | 141,128 |
| 2017-11-27 | $61.35 | $61.40 | $61.20 | $61.31 | $55.32 | 147,683 |
| 2017-11-24 | $61.47 | $61.47 | $61.25 | $61.28 | $55.30 | 302,683 |
| 2017-11-22 | $61.21 | $61.34 | $61.14 | $61.24 | $55.26 | 170,871 |
| 2017-11-21 | $61.06 | $61.35 | $61.06 | $61.22 | $55.24 | 125,913 |
| 2017-11-20 | $60.79 | $60.94 | $60.66 | $60.86 | $54.92 | 168,018 |
| 2017-11-17 | $60.75 | $60.87 | $60.61 | $60.76 | $54.83 | 82,132 |
| 2017-11-16 | $60.54 | $60.85 | $60.42 | $60.76 | $54.83 | 123,386 |
| 2017-11-15 | $60.50 | $60.65 | $60.25 | $60.28 | $54.39 | 160,235 |
| 2017-11-14 | $60.57 | $60.85 | $60.41 | $60.84 | $54.90 | 191,738 |
| 2017-11-13 | $60.56 | $60.79 | $60.50 | $60.66 | $54.74 | 115,927 |
| 2017-11-10 | $60.32 | $60.60 | $60.32 | $60.56 | $54.65 | 114,251 |
| 2017-11-09 | $60.60 | $60.60 | $60.22 | $60.57 | $54.66 | 193,385 |
| 2017-11-08 | $60.30 | $60.75 | $60.30 | $60.70 | $54.77 | 200,340 |
| 2017-11-07 | $60.39 | $60.39 | $60.17 | $60.38 | $54.48 | 199,495 |
| 2017-11-06 | $60.43 | $60.49 | $60.24 | $60.24 | $54.36 | 228,987 |
| 2017-11-03 | $60.36 | $60.60 | $60.36 | $60.52 | $54.61 | 158,763 |
| 2017-11-02 | $60.31 | $60.48 | $60.12 | $60.48 | $54.58 | 239,251 |
| 2017-11-01 | $60.25 | $60.47 | $60.25 | $60.25 | $54.37 | 187,802 |
| 2017-10-31 | $60.34 | $60.41 | $60.21 | $60.30 | $54.41 | 295,869 |
| 2017-10-30 | $61.09 | $61.09 | $60.30 | $60.30 | $54.41 | 185,260 |
| 2017-10-27 | $61.09 | $61.09 | $60.74 | $60.83 | $54.89 | 132,114 |
| 2017-10-26 | $61.38 | $61.39 | $61.12 | $61.14 | $55.17 | 216,953 |
| 2017-10-25 | $61.22 | $61.22 | $60.66 | $60.99 | $55.04 | 185,556 |
| 2017-10-24 | $61.45 | $61.48 | $61.20 | $61.21 | $55.23 | 137,346 |
| 2017-10-23 | $61.17 | $61.44 | $61.12 | $61.25 | $55.27 | 209,325 |
| 2017-10-20 | $61.12 | $61.21 | $61.00 | $61.21 | $55.23 | 160,985 |
| 2017-10-19 | $60.86 | $60.90 | $60.60 | $60.89 | $54.95 | 116,277 |
| 2017-10-18 | $61.00 | $61.08 | $60.90 | $61.02 | $55.06 | 249,668 |
| 2017-10-17 | $60.77 | $60.93 | $60.70 | $60.93 | $54.98 | 177,624 |
| 2017-10-16 | $60.79 | $60.79 | $60.65 | $60.71 | $54.78 | 157,538 |
| 2017-10-13 | $60.66 | $60.84 | $60.66 | $60.74 | $54.81 | 311,086 |
| 2017-10-12 | $60.35 | $60.61 | $60.25 | $60.59 | $54.67 | 266,437 |
| 2017-10-11 | $60.23 | $60.41 | $60.19 | $60.40 | $54.50 | 126,993 |
| 2017-10-10 | $60.10 | $60.21 | $60.02 | $60.15 | $54.28 | 129,543 |
| 2017-10-09 | $60.20 | $60.20 | $59.84 | $59.92 | $54.07 | 104,994 |
| 2017-10-06 | $60.24 | $60.24 | $60.04 | $60.09 | $54.22 | 168,187 |
| 2017-10-05 | $60.21 | $60.40 | $60.14 | $60.27 | $54.39 | 188,734 |
| 2017-10-04 | $59.78 | $60.09 | $59.78 | $60.06 | $54.20 | 95,330 |
| 2017-10-03 | $59.83 | $59.87 | $59.75 | $59.87 | $54.02 | 286,638 |
| 2017-10-02 | $59.54 | $59.73 | $59.41 | $59.73 | $53.90 | 212,333 |
| 2017-09-29 | $59.32 | $59.55 | $59.32 | $59.45 | $53.65 | 118,862 |
| 2017-09-28 | $59.15 | $59.41 | $59.06 | $59.39 | $53.59 | 143,625 |
| 2017-09-27 | $59.34 | $59.34 | $58.78 | $59.08 | $53.31 | 191,502 |
| 2017-09-26 | $59.45 | $59.64 | $59.45 | $59.47 | $53.36 | 215,969 |
| 2017-09-25 | $59.41 | $59.57 | $59.31 | $59.53 | $53.42 | 142,415 |
| 2017-09-22 | $59.13 | $59.32 | $59.13 | $59.27 | $53.18 | 113,802 |
| 2017-09-21 | $59.41 | $59.44 | $59.16 | $59.19 | $53.11 | 99,230 |
| 2017-09-20 | $59.43 | $59.56 | $59.21 | $59.49 | $53.38 | 159,688 |
| 2017-09-19 | $59.37 | $59.44 | $59.27 | $59.38 | $53.28 | 118,539 |
| 2017-09-18 | $59.24 | $59.36 | $59.22 | $59.34 | $53.25 | 151,923 |
| 2017-09-15 | $59.15 | $59.19 | $59.04 | $59.18 | $53.10 | 122,030 |
| 2017-09-14 | $58.97 | $59.11 | $58.88 | $59.10 | $53.03 | 108,005 |
| 2017-09-13 | $59.03 | $59.07 | $58.91 | $59.02 | $52.96 | 122,874 |
| 2017-09-12 | $59.00 | $59.10 | $58.93 | $59.07 | $53.00 | 360,256 |
| 2017-09-11 | $58.65 | $58.99 | $58.65 | $58.97 | $52.91 | 116,528 |
| 2017-09-08 | $58.19 | $58.57 | $58.11 | $58.51 | $52.50 | 79,688 |
| 2017-09-07 | $58.28 | $58.33 | $58.12 | $58.29 | $52.30 | 114,742 |
| 2017-09-06 | $58.11 | $58.30 | $58.11 | $58.24 | $52.26 | 126,075 |
| 2017-09-05 | $58.08 | $58.27 | $57.79 | $58.03 | $52.07 | 187,875 |
| 2017-09-01 | $58.15 | $58.25 | $58.13 | $58.18 | $52.21 | 278,289 |
| 2017-08-31 | $57.91 | $58.09 | $57.75 | $58.03 | $52.07 | 113,818 |
| 2017-08-30 | $57.52 | $57.84 | $57.51 | $57.74 | $51.81 | 175,071 |
| 2017-08-29 | $57.27 | $57.64 | $57.27 | $57.57 | $51.66 | 130,825 |
| 2017-08-28 | $57.74 | $57.74 | $57.44 | $57.55 | $51.64 | 159,926 |
| 2017-08-25 | $57.51 | $57.77 | $57.47 | $57.62 | $51.70 | 94,744 |
| 2017-08-24 | $57.68 | $57.75 | $57.30 | $57.35 | $51.46 | 174,588 |
| 2017-08-23 | $57.71 | $57.80 | $57.60 | $57.67 | $51.75 | 204,962 |
| 2017-08-22 | $57.66 | $58.05 | $57.57 | $57.98 | $52.03 | 131,882 |
| 2017-08-21 | $57.34 | $57.66 | $57.28 | $57.53 | $51.62 | 106,697 |
| 2017-08-18 | $57.53 | $57.67 | $57.37 | $57.40 | $51.51 | 207,783 |
| 2017-08-17 | $58.21 | $58.29 | $57.58 | $57.62 | $51.70 | 164,167 |
| 2017-08-16 | $58.21 | $58.41 | $58.21 | $58.31 | $52.32 | 181,886 |
| 2017-08-15 | $58.36 | $58.36 | $58.03 | $58.09 | $52.12 | 130,521 |
| 2017-08-14 | $58.01 | $58.25 | $57.95 | $58.19 | $52.21 | 138,218 |
| 2017-08-11 | $57.71 | $57.97 | $57.70 | $57.73 | $51.80 | 100,050 |
| 2017-08-10 | $58.13 | $58.13 | $57.72 | $57.76 | $51.83 | 261,569 |
| 2017-08-09 | $58.10 | $58.30 | $58.10 | $58.30 | $52.31 | 125,583 |
| 2017-08-08 | $58.47 | $58.51 | $58.14 | $58.22 | $52.24 | 138,365 |
| 2017-08-07 | $58.38 | $58.54 | $58.38 | $58.49 | $52.48 | 427,846 |
| 2017-08-04 | $58.51 | $58.53 | $58.27 | $58.42 | $52.42 | 110,533 |
| 2017-08-03 | $58.28 | $58.47 | $58.28 | $58.36 | $52.37 | 127,652 |
| 2017-08-02 | $58.37 | $58.39 | $58.22 | $58.39 | $52.39 | 94,938 |
| 2017-08-01 | $58.60 | $58.60 | $58.33 | $58.52 | $52.51 | 110,533 |
| 2017-07-31 | $58.44 | $58.52 | $58.40 | $58.40 | $52.40 | 133,876 |
| 2017-07-28 | $58.52 | $58.55 | $58.22 | $58.35 | $52.36 | 82,253 |
| 2017-07-27 | $58.38 | $58.54 | $58.23 | $58.54 | $52.53 | 156,879 |
| 2017-07-26 | $58.58 | $58.58 | $58.24 | $58.27 | $52.29 | 243,225 |
| 2017-07-25 | $58.35 | $58.55 | $58.30 | $58.54 | $52.53 | 109,997 |
| 2017-07-24 | $58.31 | $58.31 | $58.04 | $58.21 | $52.23 | 216,171 |
| 2017-07-21 | $58.09 | $58.32 | $57.98 | $58.30 | $52.31 | 143,508 |
| 2017-07-20 | $58.05 | $58.19 | $57.95 | $58.11 | $52.14 | 166,223 |
| 2017-07-19 | $57.98 | $58.11 | $57.85 | $58.10 | $52.13 | 97,882 |
| 2017-07-18 | $57.94 | $57.99 | $57.81 | $57.94 | $51.99 | 132,575 |
| 2017-07-17 | $58.00 | $58.18 | $57.98 | $58.07 | $52.11 | 352,809 |
| 2017-07-14 | $57.89 | $58.14 | $57.87 | $58.01 | $52.05 | 170,706 |
| 2017-07-13 | $57.66 | $57.85 | $57.63 | $57.79 | $51.86 | 150,261 |
| 2017-07-12 | $57.51 | $57.83 | $57.51 | $57.69 | $51.77 | 155,509 |
| 2017-07-11 | $57.55 | $57.56 | $57.14 | $57.40 | $51.51 | 195,014 |
| 2017-07-10 | $57.72 | $57.81 | $57.57 | $57.59 | $51.68 | 152,585 |
| 2017-07-07 | $57.52 | $57.85 | $57.52 | $57.79 | $51.86 | 89,207 |
| 2017-07-06 | $57.72 | $57.91 | $57.45 | $57.47 | $51.57 | 151,654 |
| 2017-07-05 | $58.11 | $58.12 | $57.88 | $58.00 | $52.04 | 341,392 |
| 2017-07-03 | $58.04 | $58.29 | $57.97 | $58.05 | $52.09 | 86,122 |
| 2017-06-30 | $57.68 | $57.99 | $57.60 | $57.77 | $51.84 | 154,315 |
| 2017-06-29 | $58.18 | $58.18 | $57.29 | $57.51 | $51.60 | 210,312 |
| 2017-06-28 | $57.90 | $58.23 | $57.90 | $58.05 | $52.09 | 158,421 |
| 2017-06-27 | $58.00 | $58.10 | $57.73 | $57.75 | $51.82 | 161,255 |
| 2017-06-26 | $58.15 | $58.23 | $58.07 | $58.11 | $52.14 | 166,080 |
| 2017-06-23 | $58.00 | $58.07 | $57.85 | $57.97 | $52.02 | 247,123 |
| 2017-06-22 | $57.94 | $58.04 | $57.81 | $57.90 | $51.95 | 185,009 |
| 2017-06-21 | $58.35 | $58.38 | $57.88 | $57.93 | $51.98 | 187,615 |
| 2017-06-20 | $58.80 | $58.82 | $58.50 | $58.53 | $52.33 | 144,981 |
| 2017-06-19 | $58.70 | $58.90 | $58.58 | $58.90 | $52.66 | 117,709 |
| 2017-06-16 | $58.67 | $58.67 | $58.19 | $58.57 | $52.36 | 143,291 |
| 2017-06-15 | $58.57 | $58.73 | $58.39 | $58.69 | $52.47 | 145,018 |
| 2017-06-14 | $58.78 | $58.78 | $58.57 | $58.70 | $52.48 | 154,205 |
| 2017-06-13 | $58.41 | $58.70 | $58.35 | $58.66 | $52.44 | 120,619 |
| 2017-06-12 | $58.25 | $58.55 | $58.25 | $58.43 | $52.24 | 168,916 |
| 2017-06-09 | $57.77 | $58.29 | $57.75 | $58.29 | $52.11 | 171,986 |
| 2017-06-08 | $57.72 | $57.86 | $57.60 | $57.69 | $51.57 | 148,686 |
| 2017-06-07 | $57.75 | $57.85 | $57.61 | $57.76 | $51.64 | 270,738 |
| 2017-06-06 | $57.89 | $57.98 | $57.71 | $57.76 | $51.64 | 130,490 |
| 2017-06-05 | $58.19 | $58.19 | $58.00 | $58.10 | $51.94 | 139,920 |
| 2017-06-02 | $57.99 | $58.22 | $57.99 | $58.14 | $51.98 | 182,319 |
| 2017-06-01 | $57.55 | $58.02 | $57.49 | $58.02 | $51.87 | 171,710 |
| 2017-05-31 | $57.40 | $57.50 | $57.25 | $57.47 | $51.38 | 130,469 |
| 2017-05-30 | $57.17 | $57.36 | $57.13 | $57.28 | $51.21 | 146,499 |
| 2017-05-26 | $57.22 | $57.35 | $57.22 | $57.34 | $51.26 | 96,422 |
| 2017-05-25 | $57.31 | $57.38 | $57.15 | $57.32 | $51.24 | 190,568 |
| 2017-05-24 | $57.02 | $57.21 | $57.01 | $57.19 | $51.13 | 194,457 |
| 2017-05-23 | $57.17 | $57.30 | $57.04 | $57.07 | $51.02 | 301,128 |
| 2017-05-22 | $56.89 | $57.22 | $56.89 | $57.18 | $51.12 | 207,207 |
| 2017-05-19 | $56.48 | $56.98 | $56.48 | $56.87 | $50.84 | 144,606 |
| 2017-05-18 | $56.26 | $56.67 | $56.15 | $56.46 | $50.47 | 207,748 |
| 2017-05-17 | $56.53 | $56.62 | $56.30 | $56.33 | $50.36 | 396,269 |
| 2017-05-16 | $57.02 | $57.05 | $56.77 | $56.79 | $50.77 | 292,572 |
| 2017-05-15 | $56.66 | $57.00 | $56.66 | $56.96 | $50.92 | 157,047 |
| 2017-05-12 | $56.76 | $56.82 | $56.62 | $56.64 | $50.64 | 289,279 |
| 2017-05-11 | $56.87 | $56.92 | $56.57 | $56.83 | $50.81 | 197,785 |
| 2017-05-10 | $57.00 | $57.05 | $56.93 | $57.04 | $50.99 | 170,261 |
| 2017-05-09 | $57.12 | $57.16 | $56.92 | $57.01 | $50.97 | 165,526 |
| 2017-05-08 | $57.24 | $57.27 | $56.99 | $57.06 | $51.01 | 187,333 |
| 2017-05-05 | $57.12 | $57.25 | $57.02 | $57.25 | $51.18 | 178,718 |
| 2017-05-04 | $56.89 | $57.00 | $56.70 | $57.00 | $50.96 | 235,032 |
| 2017-05-03 | $56.78 | $56.81 | $56.53 | $56.75 | $50.73 | 238,640 |
| 2017-05-02 | $56.95 | $56.95 | $56.73 | $56.84 | $50.81 | 150,192 |
| 2017-05-01 | $57.29 | $57.29 | $56.85 | $56.94 | $50.90 | 161,243 |
| 2017-04-28 | $57.24 | $57.30 | $57.00 | $57.04 | $50.99 | 131,947 |
| 2017-04-27 | $57.20 | $57.39 | $57.15 | $57.31 | $51.23 | 177,554 |
| 2017-04-26 | $57.14 | $57.42 | $57.14 | $57.18 | $51.12 | 171,013 |
| 2017-04-25 | $57.03 | $57.32 | $57.02 | $57.25 | $51.18 | 269,983 |
| 2017-04-24 | $56.93 | $56.96 | $56.76 | $56.87 | $50.84 | 232,197 |
| 2017-04-21 | $56.36 | $56.37 | $56.12 | $56.22 | $50.26 | 226,035 |
| 2017-04-20 | $56.03 | $56.43 | $56.01 | $56.33 | $50.36 | 353,884 |
| 2017-04-19 | $56.10 | $56.15 | $55.82 | $55.88 | $49.96 | 305,866 |
| 2017-04-18 | $55.80 | $56.05 | $55.79 | $55.95 | $50.02 | 295,503 |
| 2017-04-17 | $55.89 | $56.18 | $55.82 | $56.15 | $50.20 | 347,884 |
| 2017-04-13 | $55.86 | $56.04 | $55.69 | $55.72 | $49.81 | 532,982 |
| 2017-04-12 | $56.08 | $56.20 | $55.97 | $56.05 | $50.11 | 290,043 |
| 2017-04-11 | $56.15 | $56.25 | $55.89 | $56.25 | $50.29 | 280,579 |
| 2017-04-10 | $56.16 | $56.35 | $56.02 | $56.18 | $50.22 | 215,429 |
| 2017-04-07 | $55.96 | $56.22 | $55.96 | $56.08 | $50.13 | 191,304 |
| 2017-04-06 | $56.03 | $56.21 | $55.91 | $56.04 | $50.10 | 168,791 |
| 2017-04-05 | $56.17 | $56.51 | $55.89 | $55.94 | $50.01 | 307,913 |
| 2017-04-04 | $56.06 | $56.12 | $55.83 | $56.00 | $50.06 | 254,703 |
| 2017-04-03 | $56.19 | $56.41 | $55.86 | $56.11 | $50.16 | 517,790 |
| 2017-03-31 | $56.18 | $56.38 | $56.11 | $56.21 | $50.25 | 266,665 |
| 2017-03-30 | $56.28 | $56.38 | $56.11 | $56.23 | $50.27 | 288,902 |
| 2017-03-29 | $56.20 | $56.35 | $56.13 | $56.27 | $50.30 | 235,678 |
| 2017-03-28 | $55.89 | $56.41 | $55.84 | $56.31 | $50.34 | 218,033 |
| 2017-03-27 | $55.79 | $56.07 | $55.69 | $56.00 | $50.06 | 310,586 |
| 2017-03-24 | $56.19 | $56.41 | $55.94 | $56.15 | $50.20 | 334,086 |
| 2017-03-23 | $56.13 | $56.55 | $56.13 | $56.26 | $50.30 | 287,184 |
| 2017-03-22 | $56.15 | $56.27 | $55.93 | $56.24 | $50.28 | 289,382 |
| 2017-03-21 | $56.95 | $56.96 | $56.27 | $56.30 | $50.16 | 736,026 |
| 2017-03-20 | $56.94 | $56.96 | $56.67 | $56.78 | $50.59 | 159,443 |
| 2017-03-17 | $56.72 | $57.08 | $56.72 | $56.94 | $50.73 | 140,488 |
| 2017-03-16 | $57.05 | $57.05 | $56.71 | $56.77 | $50.58 | 229,991 |
| 2017-03-15 | $56.50 | $57.08 | $56.42 | $56.97 | $50.76 | 247,061 |
| 2017-03-14 | $56.32 | $56.44 | $56.22 | $56.27 | $50.13 | 211,439 |
| 2017-03-13 | $56.48 | $56.55 | $56.32 | $56.55 | $50.38 | 248,715 |
| 2017-03-10 | $56.43 | $56.49 | $56.21 | $56.48 | $50.32 | 298,881 |
| 2017-03-09 | $56.26 | $56.34 | $55.95 | $56.13 | $50.01 | 248,389 |
| 2017-03-08 | $56.27 | $56.43 | $56.16 | $56.19 | $50.06 | 286,350 |
| 2017-03-07 | $56.43 | $56.43 | $56.18 | $56.23 | $50.10 | 318,045 |
| 2017-03-06 | $56.42 | $56.51 | $56.29 | $56.44 | $50.28 | 200,402 |
| 2017-03-03 | $56.71 | $56.76 | $56.38 | $56.57 | $50.40 | 218,520 |
| 2017-03-02 | $56.88 | $56.92 | $56.64 | $56.64 | $50.46 | 385,483 |
| 2017-03-01 | $56.72 | $57.05 | $56.71 | $56.95 | $50.74 | 339,050 |
| 2017-02-28 | $56.21 | $56.37 | $56.21 | $56.27 | $50.13 | 243,550 |
| 2017-02-27 | $56.47 | $56.60 | $56.42 | $56.47 | $50.31 | 428,315 |
| 2017-02-24 | $56.29 | $56.57 | $56.22 | $56.57 | $50.40 | 195,787 |
| 2017-02-23 | $56.54 | $56.54 | $56.24 | $56.36 | $50.21 | 281,046 |
| 2017-02-22 | $56.47 | $56.49 | $56.28 | $56.45 | $50.29 | 347,366 |
| 2017-02-21 | $56.19 | $56.56 | $56.11 | $56.56 | $50.39 | 312,772 |
| 2017-02-17 | $55.82 | $56.13 | $55.55 | $56.09 | $49.97 | 269,775 |
| 2017-02-16 | $55.85 | $55.90 | $55.55 | $55.81 | $49.72 | 421,079 |
| 2017-02-15 | $55.33 | $55.83 | $55.33 | $55.81 | $49.72 | 612,898 |
| 2017-02-14 | $55.31 | $55.45 | $55.10 | $55.45 | $49.40 | 309,126 |
| 2017-02-13 | $55.21 | $55.38 | $55.15 | $55.33 | $49.29 | 239,909 |
| 2017-02-10 | $54.89 | $55.09 | $54.83 | $55.06 | $49.05 | 438,035 |
| 2017-02-09 | $54.54 | $54.86 | $54.42 | $54.83 | $48.85 | 273,125 |
| 2017-02-08 | $54.37 | $54.50 | $54.29 | $54.50 | $48.55 | 587,278 |
| 2017-02-07 | $54.36 | $54.48 | $54.25 | $54.39 | $48.45 | 223,462 |
| 2017-02-06 | $54.34 | $54.34 | $54.09 | $54.19 | $48.28 | 259,232 |
| 2017-02-03 | $54.28 | $54.43 | $54.17 | $54.37 | $48.44 | 298,820 |
| 2017-02-02 | $53.99 | $54.10 | $53.85 | $54.05 | $48.15 | 364,689 |
| 2017-02-01 | $54.19 | $54.25 | $53.78 | $53.94 | $48.06 | 393,409 |
| 2017-01-31 | $54.30 | $54.30 | $54.05 | $54.28 | $48.36 | 275,567 |
| 2017-01-30 | $54.41 | $54.41 | $54.09 | $54.29 | $48.37 | 1,487,421 |
| 2017-01-27 | $54.64 | $54.64 | $54.35 | $54.46 | $48.52 | 298,263 |
| 2017-01-26 | $54.95 | $54.98 | $54.63 | $54.65 | $48.69 | 446,434 |
| 2017-01-25 | $54.73 | $54.86 | $54.64 | $54.86 | $48.88 | 409,692 |
| 2017-01-24 | $54.27 | $54.61 | $54.23 | $54.55 | $48.60 | 401,313 |
| 2017-01-23 | $54.25 | $54.25 | $53.95 | $54.15 | $48.24 | 188,227 |
| 2017-01-20 | $54.13 | $54.40 | $54.05 | $54.26 | $48.34 | 252,763 |
| 2017-01-19 | $54.33 | $54.37 | $53.87 | $54.07 | $48.17 | 238,348 |
| 2017-01-18 | $54.35 | $54.35 | $54.09 | $54.32 | $48.39 | 232,690 |
| 2017-01-17 | $53.88 | $54.27 | $53.88 | $54.17 | $48.26 | 509,248 |
| 2017-01-13 | $54.00 | $54.12 | $53.95 | $53.99 | $48.10 | 469,108 |
| 2017-01-12 | $54.00 | $54.01 | $53.61 | $53.98 | $48.09 | 485,028 |
| 2017-01-11 | $53.92 | $54.11 | $53.77 | $54.11 | $48.21 | 251,722 |
| 2017-01-10 | $53.91 | $54.16 | $53.88 | $53.94 | $48.06 | 219,292 |
| 2017-01-09 | $54.21 | $54.22 | $53.97 | $53.99 | $48.10 | 335,991 |
| 2017-01-06 | $54.31 | $54.49 | $54.08 | $54.34 | $48.41 | 271,255 |
| 2017-01-05 | $54.46 | $54.46 | $54.11 | $54.29 | $48.37 | 722,814 |
| 2017-01-04 | $54.27 | $54.49 | $54.09 | $54.45 | $48.51 | 486,003 |
| 2017-01-03 | $54.02 | $54.11 | $53.78 | $54.08 | $48.18 | 749,017 |
| 2016-12-30 | $54.04 | $54.15 | $53.62 | $53.91 | $48.03 | 293,070 |
| 2016-12-29 | $53.88 | $54.09 | $53.84 | $54.01 | $48.12 | 322,618 |
| 2016-12-28 | $54.37 | $54.40 | $53.86 | $53.88 | $48.00 | 367,770 |
| 2016-12-27 | $54.28 | $54.42 | $54.28 | $54.38 | $48.45 | 508,943 |
| 2016-12-23 | $54.23 | $54.23 | $54.12 | $54.19 | $48.28 | 195,767 |
| 2016-12-22 | $54.33 | $54.35 | $54.09 | $54.18 | $48.27 | 272,339 |
| 2016-12-21 | $54.56 | $54.58 | $54.35 | $54.35 | $48.42 | 353,224 |
| 2016-12-20 | $54.90 | $55.05 | $54.83 | $54.98 | $48.60 | 312,401 |
| 2016-12-19 | $54.77 | $54.91 | $54.69 | $54.82 | $48.46 | 255,704 |
| 2016-12-16 | $54.78 | $54.97 | $54.61 | $54.65 | $48.31 | 455,345 |
| 2016-12-15 | $54.52 | $54.88 | $54.41 | $54.66 | $48.32 | 344,336 |
| 2016-12-14 | $55.21 | $55.32 | $54.46 | $54.52 | $48.20 | 391,702 |
| 2016-12-13 | $55.25 | $55.37 | $55.10 | $55.24 | $48.83 | 288,368 |
| 2016-12-12 | $54.99 | $55.21 | $54.97 | $55.09 | $48.70 | 388,787 |
| 2016-12-09 | $54.71 | $55.00 | $54.70 | $54.97 | $48.59 | 418,913 |
| 2016-12-08 | $54.65 | $54.95 | $54.50 | $54.74 | $48.39 | 352,729 |
| 2016-12-07 | $53.99 | $54.68 | $53.90 | $54.68 | $48.34 | 750,482 |
| 2016-12-06 | $53.96 | $53.98 | $53.77 | $53.98 | $47.72 | 256,935 |
| 2016-12-05 | $53.84 | $53.93 | $53.77 | $53.91 | $47.66 | 270,233 |
| 2016-12-02 | $53.58 | $53.81 | $53.50 | $53.63 | $47.41 | 369,287 |
| 2016-12-01 | $53.81 | $53.81 | $53.47 | $53.58 | $47.37 | 279,496 |
| 2016-11-30 | $54.10 | $54.17 | $53.62 | $53.62 | $47.40 | 405,605 |
| 2016-11-29 | $53.89 | $54.06 | $53.78 | $53.97 | $47.71 | 307,381 |
| 2016-11-28 | $54.13 | $54.13 | $53.87 | $53.89 | $47.64 | 428,243 |
| 2016-11-25 | $53.95 | $54.17 | $53.93 | $54.14 | $47.86 | 211,678 |
| 2016-11-23 | $53.68 | $53.88 | $53.68 | $53.87 | $47.62 | 328,650 |
| 2016-11-22 | $53.75 | $53.81 | $53.50 | $53.73 | $47.50 | 372,804 |
| 2016-11-21 | $53.44 | $53.65 | $53.40 | $53.63 | $47.41 | 380,792 |
| 2016-11-18 | $53.52 | $53.52 | $53.28 | $53.33 | $47.15 | 654,082 |
| 2016-11-17 | $53.46 | $53.57 | $53.32 | $53.52 | $47.31 | 313,340 |
| 2016-11-16 | $53.48 | $53.54 | $53.31 | $53.43 | $47.23 | 154,228 |
| 2016-11-15 | $53.24 | $53.54 | $53.16 | $53.54 | $47.33 | 383,568 |
| 2016-11-14 | $53.24 | $53.43 | $53.14 | $53.21 | $47.04 | 280,998 |
| 2016-11-11 | $53.32 | $53.34 | $53.00 | $53.16 | $46.99 | 731,238 |
| 2016-11-10 | $53.34 | $53.68 | $53.22 | $53.48 | $47.28 | 564,231 |
| 2016-11-09 | $52.20 | $53.44 | $52.16 | $53.22 | $47.05 | 576,314 |
| 2016-11-08 | $52.19 | $52.75 | $52.12 | $52.61 | $46.51 | 690,170 |
| 2016-11-07 | $51.88 | $52.31 | $51.88 | $52.31 | $46.24 | 420,171 |
| 2016-11-04 | $51.39 | $51.64 | $51.29 | $51.32 | $45.37 | 199,263 |
| 2016-11-03 | $51.49 | $51.59 | $51.23 | $51.32 | $45.37 | 310,347 |
| 2016-11-02 | $51.44 | $51.65 | $51.39 | $51.40 | $45.44 | 382,587 |
| 2016-11-01 | $51.75 | $51.95 | $51.26 | $51.49 | $45.52 | 450,066 |
| 2016-10-31 | $51.83 | $51.94 | $51.76 | $51.83 | $45.82 | 315,411 |
| 2016-10-28 | $51.62 | $52.03 | $51.51 | $51.73 | $45.73 | 348,694 |
| 2016-10-27 | $52.21 | $52.21 | $51.68 | $51.71 | $45.71 | 511,886 |
| 2016-10-26 | $51.94 | $52.21 | $51.85 | $52.06 | $46.02 | 226,369 |
| 2016-10-25 | $52.34 | $52.34 | $52.01 | $52.03 | $46.00 | 231,739 |
| 2016-10-24 | $52.53 | $52.67 | $52.37 | $52.44 | $46.36 | 220,816 |
| 2016-10-21 | $52.22 | $52.37 | $51.98 | $52.29 | $46.23 | 237,956 |
| 2016-10-20 | $52.51 | $52.60 | $52.30 | $52.39 | $46.31 | 255,841 |
| 2016-10-19 | $52.74 | $52.74 | $52.44 | $52.54 | $46.45 | 299,000 |
| 2016-10-18 | $52.89 | $52.94 | $52.60 | $52.64 | $46.54 | 274,001 |
| 2016-10-17 | $52.70 | $52.74 | $52.50 | $52.52 | $46.43 | 286,530 |
| 2016-10-14 | $52.92 | $53.07 | $52.69 | $52.72 | $46.61 | 970,584 |
| 2016-10-13 | $52.54 | $52.88 | $52.33 | $52.72 | $46.61 | 396,629 |
| 2016-10-12 | $52.66 | $52.99 | $52.60 | $52.85 | $46.72 | 244,884 |
| 2016-10-11 | $53.28 | $53.32 | $52.47 | $52.68 | $46.57 | 419,388 |
| 2016-10-10 | $53.49 | $53.71 | $53.40 | $53.44 | $47.24 | 156,200 |
| 2016-10-07 | $53.76 | $53.80 | $53.12 | $53.37 | $47.18 | 351,253 |
| 2016-10-06 | $53.64 | $53.82 | $53.42 | $53.79 | $47.55 | 283,098 |
| 2016-10-05 | $53.79 | $53.90 | $53.63 | $53.68 | $47.45 | 640,454 |
| 2016-10-04 | $54.23 | $54.23 | $53.49 | $53.60 | $47.38 | 480,484 |
| 2016-10-03 | $54.26 | $54.26 | $54.01 | $54.14 | $47.86 | 245,716 |
| 2016-09-30 | $54.08 | $54.52 | $54.02 | $54.33 | $48.03 | 338,920 |
| 2016-09-29 | $54.31 | $54.32 | $53.69 | $53.80 | $47.56 | 195,851 |
| 2016-09-28 | $54.20 | $54.38 | $53.95 | $54.35 | $48.05 | 197,275 |
| 2016-09-27 | $53.77 | $54.16 | $53.69 | $54.12 | $47.84 | 284,815 |
| 2016-09-26 | $54.00 | $54.00 | $53.70 | $53.75 | $47.52 | 220,171 |
| 2016-09-23 | $54.42 | $54.44 | $54.15 | $54.16 | $47.88 | 352,897 |
| 2016-09-22 | $54.41 | $54.60 | $54.25 | $54.52 | $48.20 | 472,286 |
| 2016-09-21 | $53.67 | $54.18 | $53.47 | $54.11 | $47.83 | 302,054 |
| 2016-09-20 | $53.96 | $54.08 | $53.77 | $53.78 | $47.30 | 283,211 |
| 2016-09-19 | $53.75 | $54.00 | $53.64 | $53.71 | $47.24 | 185,834 |
| 2016-09-16 | $53.70 | $53.70 | $53.37 | $53.54 | $47.09 | 252,914 |
| 2016-09-15 | $53.30 | $53.96 | $53.29 | $53.82 | $47.34 | 266,168 |
| 2016-09-14 | $53.53 | $53.80 | $53.27 | $53.40 | $46.97 | 356,073 |
| 2016-09-13 | $54.09 | $54.13 | $53.44 | $53.51 | $47.07 | 829,180 |
| 2016-09-12 | $53.47 | $54.51 | $53.47 | $54.41 | $47.86 | 645,832 |
| 2016-09-09 | $54.96 | $54.96 | $53.64 | $53.64 | $47.18 | 649,384 |
| 2016-09-08 | $55.42 | $55.42 | $55.20 | $55.21 | $48.56 | 338,512 |
| 2016-09-07 | $55.64 | $55.64 | $55.32 | $55.49 | $48.81 | 316,478 |
| 2016-09-06 | $55.66 | $55.70 | $55.40 | $55.67 | $48.97 | 276,160 |
| 2016-09-02 | $55.55 | $55.68 | $55.41 | $55.61 | $48.91 | 284,375 |
| 2016-09-01 | $55.37 | $55.39 | $54.98 | $55.35 | $48.68 | 279,843 |
| 2016-08-31 | $55.52 | $55.52 | $55.17 | $55.35 | $48.68 | 266,474 |
| 2016-08-30 | $55.73 | $55.73 | $55.41 | $55.55 | $48.86 | 263,289 |
| 2016-08-29 | $55.35 | $55.73 | $55.16 | $55.71 | $49.00 | 278,358 |
| 2016-08-26 | $55.57 | $55.82 | $55.09 | $55.28 | $48.62 | 183,311 |
| 2016-08-25 | $55.47 | $55.65 | $55.41 | $55.47 | $48.79 | 214,854 |
| 2016-08-24 | $55.78 | $55.78 | $55.41 | $55.52 | $48.83 | 184,378 |
| 2016-08-23 | $55.89 | $55.97 | $55.78 | $55.79 | $49.07 | 247,342 |
| 2016-08-22 | $55.65 | $55.74 | $55.53 | $55.71 | $49.00 | 242,584 |
| 2016-08-19 | $55.60 | $55.74 | $55.38 | $55.69 | $48.98 | 173,629 |
| 2016-08-18 | $55.67 | $55.74 | $55.60 | $55.74 | $49.03 | 211,774 |
| 2016-08-17 | $55.55 | $55.65 | $55.30 | $55.64 | $48.94 | 347,196 |
| 2016-08-16 | $55.86 | $55.93 | $55.60 | $55.63 | $48.93 | 249,337 |
| 2016-08-15 | $55.97 | $56.03 | $55.87 | $55.87 | $49.14 | 255,413 |
| 2016-08-12 | $55.83 | $55.90 | $55.74 | $55.84 | $49.12 | 166,243 |
| 2016-08-11 | $55.81 | $55.90 | $55.71 | $55.87 | $49.14 | 299,284 |
| 2016-08-10 | $55.63 | $55.70 | $55.50 | $55.61 | $48.91 | 253,742 |
| 2016-08-09 | $55.59 | $55.66 | $55.44 | $55.57 | $48.88 | 397,294 |
| 2016-08-08 | $55.66 | $55.67 | $55.49 | $55.57 | $48.88 | 265,345 |
| 2016-08-05 | $55.38 | $55.61 | $55.38 | $55.57 | $48.88 | 255,731 |
| 2016-08-04 | $55.23 | $55.34 | $55.05 | $55.27 | $48.61 | 629,461 |
| 2016-08-03 | $55.28 | $55.29 | $55.02 | $55.20 | $48.55 | 213,779 |
| 2016-08-02 | $55.49 | $55.62 | $55.01 | $55.22 | $48.57 | 347,360 |
| 2016-08-01 | $55.50 | $55.71 | $55.37 | $55.48 | $48.80 | 298,039 |
| 2016-07-29 | $55.51 | $55.78 | $55.40 | $55.65 | $48.95 | 243,132 |
| 2016-07-28 | $55.43 | $55.70 | $55.33 | $55.63 | $48.93 | 320,553 |
| 2016-07-27 | $55.79 | $55.79 | $55.26 | $55.48 | $48.80 | 293,364 |
| 2016-07-26 | $55.79 | $55.92 | $55.60 | $55.85 | $49.12 | 457,489 |
| 2016-07-25 | $55.90 | $55.90 | $55.61 | $55.86 | $49.13 | 308,224 |
| 2016-07-22 | $55.74 | $55.93 | $55.67 | $55.93 | $49.19 | 372,152 |
| 2016-07-21 | $55.92 | $55.92 | $55.51 | $55.67 | $48.97 | 369,659 |
| 2016-07-20 | $55.94 | $56.06 | $55.86 | $55.98 | $49.23 | 395,430 |
| 2016-07-19 | $55.88 | $55.88 | $55.65 | $55.86 | $49.13 | 364,971 |
| 2016-07-18 | $55.98 | $56.05 | $55.82 | $55.94 | $49.20 | 406,351 |
| 2016-07-15 | $56.12 | $56.14 | $55.80 | $55.95 | $49.21 | 222,906 |
| 2016-07-14 | $56.08 | $56.28 | $55.90 | $55.96 | $49.22 | 493,902 |
| 2016-07-13 | $55.87 | $55.87 | $55.63 | $55.85 | $49.12 | 430,339 |
| 2016-07-12 | $55.66 | $55.87 | $55.61 | $55.78 | $49.06 | 468,080 |
| 2016-07-11 | $55.52 | $55.64 | $55.36 | $55.47 | $48.79 | 420,902 |
| 2016-07-08 | $54.79 | $55.37 | $54.79 | $55.35 | $48.68 | 344,458 |
| 2016-07-07 | $54.62 | $54.77 | $54.29 | $54.52 | $47.95 | 476,813 |
| 2016-07-06 | $54.14 | $54.58 | $54.01 | $54.56 | $47.99 | 427,782 |
| 2016-07-05 | $54.30 | $54.40 | $54.13 | $54.24 | $47.71 | 907,387 |
| 2016-07-01 | $54.43 | $54.59 | $54.34 | $54.42 | $47.87 | 329,737 |
| 2016-06-30 | $53.50 | $54.41 | $53.43 | $54.41 | $47.86 | 849,862 |
| 2016-06-29 | $52.84 | $53.42 | $52.84 | $53.39 | $46.96 | 529,746 |
| 2016-06-28 | $52.18 | $52.53 | $52.00 | $52.52 | $46.20 | 935,970 |
| 2016-06-27 | $52.24 | $52.24 | $51.48 | $51.75 | $45.52 | 682,006 |
| 2016-06-24 | $52.57 | $53.42 | $52.42 | $52.50 | $46.18 | 1,628,410 |
| 2016-06-23 | $54.02 | $54.22 | $53.91 | $54.21 | $47.68 | 380,047 |
| 2016-06-22 | $53.71 | $53.80 | $53.52 | $53.57 | $47.12 | 236,293 |
| 2016-06-21 | $53.98 | $54.00 | $53.82 | $53.87 | $47.17 | 357,125 |
| 2016-06-20 | $54.14 | $54.21 | $53.83 | $53.86 | $47.16 | 344,509 |
| 2016-06-17 | $53.54 | $53.56 | $53.21 | $53.48 | $46.82 | 183,681 |
| 2016-06-16 | $53.15 | $53.60 | $52.90 | $53.60 | $46.93 | 246,852 |
| 2016-06-15 | $53.59 | $53.59 | $53.24 | $53.29 | $46.66 | 320,275 |
| 2016-06-14 | $53.18 | $53.38 | $53.01 | $53.37 | $46.73 | 285,400 |
| 2016-06-13 | $53.60 | $53.70 | $53.29 | $53.33 | $46.69 | 241,776 |
| 2016-06-10 | $53.71 | $53.77 | $53.50 | $53.68 | $47.00 | 218,422 |
| 2016-06-09 | $53.90 | $54.03 | $53.79 | $53.99 | $47.27 | 231,734 |
| 2016-06-08 | $53.81 | $54.05 | $53.74 | $54.00 | $47.28 | 413,635 |
| 2016-06-07 | $53.75 | $53.89 | $53.69 | $53.74 | $47.05 | 341,620 |
| 2016-06-06 | $53.51 | $53.70 | $53.42 | $53.67 | $46.99 | 247,811 |
| 2016-06-03 | $53.37 | $53.54 | $53.18 | $53.47 | $46.82 | 277,477 |
| 2016-06-02 | $53.13 | $53.48 | $53.08 | $53.48 | $46.82 | 357,782 |
| 2016-06-01 | $53.00 | $53.28 | $52.91 | $53.27 | $46.64 | 289,245 |
| 2016-05-31 | $53.39 | $53.42 | $52.94 | $53.14 | $46.53 | 224,737 |
| 2016-05-27 | $53.16 | $53.30 | $53.11 | $53.28 | $46.65 | 179,889 |
| 2016-05-26 | $53.15 | $53.25 | $53.03 | $53.10 | $46.49 | 278,986 |
| 2016-05-25 | $53.01 | $53.21 | $53.00 | $53.09 | $46.48 | 302,822 |
| 2016-05-24 | $52.45 | $52.97 | $52.45 | $52.87 | $46.29 | 442,562 |
| 2016-05-23 | $52.25 | $52.38 | $52.15 | $52.26 | $45.76 | 213,251 |
| 2016-05-20 | $52.30 | $52.42 | $52.14 | $52.26 | $45.76 | 189,485 |
| 2016-05-19 | $51.92 | $52.11 | $51.69 | $52.09 | $45.61 | 308,618 |
| 2016-05-18 | $52.36 | $52.52 | $51.80 | $52.12 | $45.63 | 483,368 |
| 2016-05-17 | $53.14 | $53.17 | $52.32 | $52.51 | $45.98 | 386,594 |
| 2016-05-16 | $52.75 | $53.32 | $52.68 | $53.20 | $46.58 | 345,598 |
| 2016-05-13 | $53.24 | $53.24 | $52.60 | $52.68 | $46.12 | 345,559 |
| 2016-05-12 | $53.36 | $53.37 | $53.02 | $53.29 | $46.66 | 333,752 |
| 2016-05-11 | $53.50 | $53.50 | $53.04 | $53.04 | $46.44 | 346,707 |
| 2016-05-10 | $53.24 | $53.57 | $53.23 | $53.57 | $46.90 | 363,172 |
| 2016-05-09 | $53.00 | $53.19 | $52.96 | $53.06 | $46.46 | 396,798 |
| 2016-05-06 | $52.57 | $52.99 | $52.51 | $52.94 | $46.35 | 255,640 |
| 2016-05-05 | $52.83 | $52.95 | $52.62 | $52.68 | $46.12 | 293,788 |
| 2016-05-04 | $52.65 | $52.90 | $52.56 | $52.70 | $46.14 | 268,922 |
| 2016-05-03 | $52.99 | $52.99 | $52.67 | $52.87 | $46.29 | 349,034 |
| 2016-05-02 | $52.86 | $53.22 | $52.75 | $53.18 | $46.56 | 418,229 |
| 2016-04-29 | $52.83 | $52.87 | $52.48 | $52.74 | $46.18 | 277,715 |
| 2016-04-28 | $53.21 | $53.45 | $52.87 | $52.98 | $46.39 | 345,313 |
| 2016-04-27 | $53.18 | $53.59 | $53.11 | $53.49 | $46.83 | 403,140 |
| 2016-04-26 | $53.09 | $53.24 | $53.00 | $53.15 | $46.54 | 365,757 |
| 2016-04-25 | $52.85 | $52.95 | $52.74 | $52.95 | $46.36 | 287,050 |
| 2016-04-22 | $52.82 | $52.98 | $52.73 | $52.97 | $46.38 | 339,630 |
| 2016-04-21 | $53.31 | $53.32 | $52.69 | $52.72 | $46.16 | 343,012 |
| 2016-04-20 | $53.47 | $53.54 | $53.21 | $53.29 | $46.66 | 316,603 |
| 2016-04-19 | $53.35 | $53.57 | $53.27 | $53.50 | $46.84 | 543,875 |
| 2016-04-18 | $52.92 | $53.25 | $52.85 | $53.24 | $46.61 | 339,815 |
| 2016-04-15 | $52.93 | $53.04 | $52.87 | $53.02 | $46.42 | 346,214 |
| 2016-04-14 | $53.00 | $53.06 | $52.88 | $52.90 | $46.32 | 363,349 |
| 2016-04-13 | $52.87 | $53.00 | $52.67 | $52.95 | $46.36 | 563,270 |
| 2016-04-12 | $52.17 | $52.72 | $52.17 | $52.64 | $46.09 | 622,120 |
| 2016-04-11 | $52.42 | $52.64 | $52.12 | $52.12 | $45.63 | 354,118 |
| 2016-04-08 | $52.38 | $52.45 | $52.12 | $52.29 | $45.78 | 377,299 |
| 2016-04-07 | $52.27 | $52.36 | $51.87 | $52.05 | $45.57 | 447,420 |
| 2016-04-06 | $52.05 | $52.51 | $51.95 | $52.50 | $45.97 | 324,967 |
| 2016-04-05 | $52.21 | $52.34 | $51.96 | $52.02 | $45.55 | 339,599 |
| 2016-04-04 | $52.71 | $52.87 | $52.35 | $52.43 | $45.91 | 280,865 |
| 2016-04-01 | $52.08 | $52.76 | $52.02 | $52.72 | $46.16 | 397,923 |
| 2016-03-31 | $52.49 | $52.56 | $52.27 | $52.32 | $45.81 | 984,776 |
| 2016-03-30 | $52.55 | $52.69 | $52.41 | $52.52 | $45.98 | 431,130 |
| 2016-03-29 | $51.75 | $52.37 | $51.71 | $52.35 | $45.83 | 488,943 |
| 2016-03-28 | $51.82 | $51.93 | $51.61 | $51.81 | $45.36 | 265,677 |
| 2016-03-24 | $51.45 | $51.64 | $51.37 | $51.64 | $45.21 | 432,212 |
| 2016-03-23 | $51.88 | $51.90 | $51.64 | $51.66 | $45.23 | 308,608 |
| 2016-03-22 | $51.99 | $52.26 | $51.89 | $52.14 | $45.47 | 504,241 |
| 2016-03-21 | $52.22 | $52.23 | $51.96 | $52.06 | $45.40 | 269,019 |
| 2016-03-18 | $52.27 | $52.30 | $52.09 | $52.25 | $45.57 | 594,600 |
| 2016-03-17 | $51.50 | $52.19 | $51.45 | $52.10 | $45.44 | 683,225 |
| 2016-03-16 | $51.05 | $51.53 | $50.88 | $51.43 | $44.85 | 249,307 |
| 2016-03-15 | $50.91 | $51.03 | $50.72 | $51.02 | $44.49 | 217,209 |
| 2016-03-14 | $51.14 | $51.34 | $51.08 | $51.20 | $44.65 | 425,963 |
| 2016-03-11 | $51.00 | $51.31 | $50.97 | $51.30 | $44.74 | 783,768 |
| 2016-03-10 | $50.77 | $51.00 | $50.16 | $50.59 | $44.12 | 217,060 |
| 2016-03-09 | $50.77 | $50.83 | $50.49 | $50.62 | $44.14 | 197,814 |
| 2016-03-08 | $50.72 | $50.85 | $50.46 | $50.55 | $44.08 | 210,894 |
| 2016-03-07 | $50.49 | $50.92 | $50.46 | $50.88 | $44.37 | 266,985 |
| 2016-03-04 | $50.40 | $50.83 | $50.25 | $50.66 | $44.18 | 337,734 |
| 2016-03-03 | $50.18 | $50.45 | $50.00 | $50.42 | $43.97 | 318,238 |
| 2016-03-02 | $50.00 | $50.25 | $49.77 | $50.23 | $43.80 | 553,262 |
| 2016-03-01 | $49.48 | $50.16 | $49.40 | $50.11 | $43.70 | 378,090 |
| 2016-02-29 | $49.61 | $49.85 | $49.15 | $49.15 | $42.86 | 701,917 |
| 2016-02-26 | $49.94 | $49.97 | $49.54 | $49.61 | $43.26 | 324,364 |
| 2016-02-25 | $49.28 | $49.77 | $49.08 | $49.77 | $43.40 | 307,449 |
| 2016-02-24 | $48.56 | $49.24 | $48.30 | $49.16 | $42.87 | 227,834 |
| 2016-02-23 | $49.24 | $49.33 | $48.86 | $48.92 | $42.66 | 213,768 |
| 2016-02-22 | $49.16 | $49.40 | $49.16 | $49.34 | $43.03 | 404,990 |
| 2016-02-19 | $48.65 | $48.85 | $48.38 | $48.80 | $42.56 | 233,295 |
| 2016-02-18 | $48.98 | $48.98 | $48.73 | $48.83 | $42.58 | 267,099 |
| 2016-02-17 | $48.55 | $49.04 | $48.55 | $48.95 | $42.69 | 305,741 |
| 2016-02-16 | $48.15 | $48.44 | $47.87 | $48.41 | $42.22 | 323,640 |
| 2016-02-12 | $47.14 | $47.71 | $47.07 | $47.68 | $41.58 | 239,572 |
| 2016-02-11 | $46.72 | $46.99 | $46.38 | $46.76 | $40.78 | 234,479 |
| 2016-02-10 | $47.63 | $48.08 | $47.29 | $47.34 | $41.28 | 398,739 |
| 2016-02-09 | $47.04 | $47.76 | $46.96 | $47.46 | $41.39 | 158,862 |
| 2016-02-08 | $47.45 | $47.58 | $46.89 | $47.47 | $41.40 | 266,424 |
| 2016-02-05 | $48.19 | $48.34 | $47.62 | $47.72 | $41.62 | 197,768 |
| 2016-02-04 | $47.91 | $48.50 | $47.87 | $48.29 | $42.11 | 172,456 |
| 2016-02-03 | $47.88 | $48.09 | $47.08 | $48.02 | $41.88 | 164,732 |
| 2016-02-02 | $47.95 | $47.95 | $47.47 | $47.60 | $41.51 | 199,110 |
| 2016-02-01 | $48.00 | $48.48 | $47.65 | $48.30 | $42.12 | 233,407 |
| 2016-01-29 | $47.19 | $48.24 | $47.19 | $48.24 | $42.07 | 291,882 |
| 2016-01-28 | $47.06 | $47.17 | $46.64 | $47.02 | $41.01 | 142,037 |
| 2016-01-27 | $46.93 | $47.46 | $46.52 | $46.79 | $40.80 | 193,234 |
| 2016-01-26 | $46.39 | $47.08 | $46.39 | $46.98 | $40.97 | 138,646 |
| 2016-01-25 | $46.58 | $46.68 | $46.13 | $46.17 | $40.26 | 172,077 |
| 2016-01-22 | $46.46 | $46.75 | $46.34 | $46.70 | $40.73 | 146,000 |
| 2016-01-21 | $45.78 | $46.26 | $45.42 | $45.89 | $40.02 | 209,649 |
| 2016-01-20 | $45.56 | $45.99 | $44.61 | $45.65 | $39.81 | 479,604 |
| 2016-01-19 | $46.41 | $46.54 | $45.75 | $46.15 | $40.25 | 282,809 |
| 2016-01-15 | $45.81 | $46.18 | $45.54 | $46.11 | $40.21 | 293,037 |
| 2016-01-14 | $46.31 | $46.96 | $46.00 | $46.66 | $40.69 | 237,564 |
| 2016-01-13 | $47.12 | $47.28 | $46.07 | $46.11 | $40.21 | 239,388 |
| 2016-01-12 | $46.92 | $47.13 | $46.48 | $47.04 | $41.02 | 134,949 |
| 2016-01-11 | $46.82 | $46.96 | $46.14 | $46.59 | $40.63 | 185,604 |
| 2016-01-08 | $47.41 | $47.50 | $46.59 | $46.67 | $40.70 | 257,694 |
| 2016-01-07 | $47.38 | $47.81 | $47.10 | $47.22 | $41.18 | 419,734 |
| 2016-01-06 | $48.10 | $48.28 | $47.82 | $48.09 | $41.94 | 231,536 |
| 2016-01-05 | $48.60 | $48.77 | $48.40 | $48.71 | $42.48 | 234,195 |
| 2016-01-04 | $48.80 | $48.80 | $48.03 | $48.54 | $42.33 | 373,086 |
| 2015-12-31 | $49.69 | $49.76 | $49.33 | $49.33 | $43.02 | 194,971 |
| 2015-12-30 | $50.03 | $50.09 | $49.78 | $49.80 | $43.43 | 211,744 |
| 2015-12-29 | $49.87 | $50.13 | $49.87 | $50.09 | $43.68 | 205,713 |
| 2015-12-28 | $49.53 | $49.66 | $49.37 | $49.63 | $43.28 | 211,449 |
| 2015-12-24 | $49.82 | $49.83 | $49.55 | $49.64 | $43.29 | 95,456 |
| 2015-12-23 | $49.43 | $49.78 | $49.41 | $49.76 | $43.39 | 162,094 |
| 2015-12-22 | $48.78 | $49.23 | $48.60 | $49.10 | $42.82 | 170,232 |
| 2015-12-21 | $48.64 | $48.88 | $48.50 | $48.88 | $42.38 | 184,503 |
| 2015-12-18 | $49.23 | $49.23 | $48.36 | $48.36 | $41.92 | 128,746 |
| 2015-12-17 | $49.98 | $50.06 | $49.23 | $49.23 | $42.68 | 131,619 |
| 2015-12-16 | $49.41 | $50.03 | $49.25 | $49.96 | $43.31 | 105,068 |
| 2015-12-15 | $49.33 | $49.47 | $49.13 | $49.26 | $42.71 | 203,868 |
| 2015-12-14 | $48.69 | $48.99 | $48.35 | $48.97 | $42.45 | 219,165 |
| 2015-12-11 | $48.98 | $49.04 | $48.48 | $48.56 | $42.10 | 169,643 |
| 2015-12-10 | $49.39 | $49.71 | $49.30 | $49.35 | $42.78 | 125,015 |
| 2015-12-09 | $49.58 | $50.15 | $49.20 | $49.37 | $42.80 | 120,348 |
| 2015-12-08 | $49.81 | $49.98 | $49.56 | $49.71 | $43.10 | 433,530 |
| 2015-12-07 | $50.29 | $50.29 | $49.91 | $50.13 | $43.46 | 145,930 |
| 2015-12-04 | $49.52 | $50.36 | $49.50 | $50.30 | $43.61 | 103,351 |
| 2015-12-03 | $50.06 | $50.06 | $49.23 | $49.41 | $42.84 | 147,890 |
| 2015-12-02 | $50.42 | $50.43 | $49.92 | $49.95 | $43.30 | 138,310 |
| 2015-12-01 | $50.15 | $50.49 | $50.15 | $50.46 | $43.75 | 121,401 |
| 2015-11-30 | $50.37 | $50.38 | $50.02 | $50.03 | $43.37 | 146,660 |
| 2015-11-27 | $50.21 | $50.36 | $50.10 | $50.33 | $43.63 | 30,822 |
| 2015-11-25 | $50.24 | $50.33 | $50.17 | $50.24 | $43.55 | 132,675 |
| 2015-11-24 | $49.96 | $50.31 | $49.86 | $50.22 | $43.54 | 193,687 |
| 2015-11-23 | $50.06 | $50.27 | $50.00 | $50.14 | $43.47 | 196,407 |
| 2015-11-20 | $50.08 | $50.24 | $49.83 | $49.94 | $43.29 | 150,845 |
| 2015-11-19 | $49.82 | $50.01 | $49.81 | $49.83 | $43.20 | 216,106 |
| 2015-11-18 | $49.30 | $49.90 | $49.25 | $49.87 | $43.23 | 94,207 |
| 2015-11-17 | $49.40 | $49.57 | $49.10 | $49.21 | $42.66 | 94,090 |
| 2015-11-16 | $48.46 | $49.31 | $48.46 | $49.31 | $42.75 | 105,235 |
| 2015-11-13 | $48.78 | $48.91 | $48.47 | $48.47 | $42.02 | 120,401 |
| 2015-11-12 | $49.41 | $49.41 | $48.88 | $48.88 | $42.38 | 118,287 |
| 2015-11-11 | $49.92 | $49.92 | $49.64 | $49.66 | $43.05 | 161,201 |
| 2015-11-10 | $49.56 | $49.81 | $49.53 | $49.75 | $43.13 | 113,083 |
| 2015-11-09 | $49.90 | $50.01 | $49.41 | $49.59 | $42.99 | 237,358 |
| 2015-11-06 | $50.27 | $50.27 | $49.76 | $50.09 | $43.42 | 62,745 |
| 2015-11-05 | $50.40 | $50.49 | $50.16 | $50.42 | $43.71 | 141,829 |
| 2015-11-04 | $50.62 | $50.63 | $50.31 | $50.38 | $43.68 | 79,258 |
| 2015-11-03 | $50.36 | $50.65 | $50.21 | $50.46 | $43.75 | 204,802 |
| 2015-11-02 | $50.02 | $50.48 | $49.94 | $50.40 | $43.69 | 240,936 |
| 2015-10-30 | $50.01 | $50.21 | $49.88 | $49.91 | $43.27 | 172,935 |
| 2015-10-29 | $49.78 | $50.02 | $49.47 | $49.94 | $43.29 | 133,423 |
| 2015-10-28 | $49.62 | $49.94 | $49.32 | $49.88 | $43.24 | 189,635 |
| 2015-10-27 | $49.53 | $49.64 | $49.37 | $49.63 | $43.03 | 157,477 |
| 2015-10-26 | $49.71 | $49.80 | $49.66 | $49.67 | $43.06 | 237,556 |
| 2015-10-23 | $49.96 | $49.96 | $49.52 | $49.76 | $43.14 | 229,731 |
| 2015-10-22 | $49.06 | $49.90 | $49.06 | $49.81 | $43.18 | 146,167 |
| 2015-10-21 | $48.96 | $49.14 | $48.75 | $48.79 | $42.30 | 82,645 |
| 2015-10-20 | $48.81 | $49.07 | $48.80 | $48.91 | $42.40 | 142,047 |
| 2015-10-19 | $48.79 | $48.90 | $48.71 | $48.89 | $42.38 | 256,716 |
| 2015-10-16 | $48.84 | $48.98 | $48.69 | $48.97 | $42.45 | 119,016 |
| 2015-10-15 | $48.37 | $48.79 | $48.24 | $48.79 | $42.30 | 85,160 |
| 2015-10-14 | $48.63 | $48.78 | $48.20 | $48.23 | $41.81 | 80,274 |
| 2015-10-13 | $48.78 | $48.97 | $48.57 | $48.62 | $42.15 | 99,854 |
| 2015-10-12 | $48.84 | $49.02 | $48.82 | $48.95 | $42.44 | 186,949 |
| 2015-10-09 | $48.83 | $49.02 | $48.75 | $48.88 | $42.38 | 128,685 |
| 2015-10-08 | $48.12 | $48.91 | $48.12 | $48.86 | $42.36 | 152,412 |
| 2015-10-07 | $48.02 | $48.31 | $47.81 | $48.22 | $41.80 | 102,968 |
| 2015-10-06 | $48.01 | $48.05 | $47.66 | $47.76 | $41.40 | 109,856 |
| 2015-10-05 | $47.44 | $48.05 | $47.44 | $48.02 | $41.63 | 80,818 |
| 2015-10-02 | $46.12 | $47.18 | $45.91 | $47.18 | $40.90 | 86,598 |
| 2015-10-01 | $46.59 | $46.64 | $46.03 | $46.50 | $40.31 | 60,689 |
| 2015-09-30 | $46.35 | $46.57 | $46.04 | $46.50 | $40.31 | 100,947 |
| 2015-09-29 | $45.88 | $46.14 | $45.66 | $45.89 | $39.78 | 239,182 |
| 2015-09-28 | $46.49 | $46.49 | $45.72 | $45.75 | $39.66 | 120,426 |
| 2015-09-25 | $47.03 | $47.17 | $46.54 | $46.76 | $40.54 | 73,555 |
| 2015-09-24 | $46.39 | $46.74 | $46.15 | $46.72 | $40.50 | 116,091 |
| 2015-09-23 | $46.83 | $46.94 | $46.54 | $46.71 | $40.49 | 63,257 |
| 2015-09-22 | $47.15 | $47.15 | $46.81 | $47.07 | $40.59 | 129,731 |
| 2015-09-21 | $47.54 | $47.89 | $47.46 | $47.61 | $41.06 | 121,097 |
| 2015-09-18 | $47.50 | $47.88 | $47.29 | $47.35 | $40.83 | 145,340 |
| 2015-09-17 | $48.09 | $48.71 | $47.96 | $48.07 | $41.45 | 235,236 |
| 2015-09-16 | $47.75 | $48.16 | $47.71 | $48.11 | $41.49 | 100,880 |
| 2015-09-15 | $47.28 | $47.76 | $47.18 | $47.66 | $41.10 | 88,210 |
| 2015-09-14 | $47.48 | $47.48 | $47.03 | $47.17 | $40.68 | 590,218 |
| 2015-09-11 | $47.13 | $47.46 | $46.99 | $47.45 | $40.92 | 92,872 |
| 2015-09-10 | $47.06 | $47.53 | $46.98 | $47.20 | $40.70 | 65,380 |
| 2015-09-09 | $48.18 | $48.19 | $47.09 | $47.17 | $40.68 | 68,726 |
| 2015-09-08 | $47.40 | $47.84 | $47.24 | $47.82 | $41.24 | 147,756 |