ONE Gas Inc (OGS) Exchange: NYSE
Data as of May 17, 2024
$62.08 ($-0.63) -1.00%
ONE Gas Inc - Daily Information
Click for more stock information on ONE Gas Inc.| Daily Information | Data |
|---|---|
| Date | May 17, 2024 |
| Open | $62.19 |
| Previous Close | $62.08 |
| High | $62.55 |
| Low | $61.27 |
| Adjusted Open | $62.19 |
| Previous Adjusted Close | $62.08 |
| Adjusted High | $62.55 |
| Adjusted Low | $61.27 |
About ONE Gas Inc (OGS)
ONE Gas Inc (OGS) is a natural gas distribution company that operates in Oklahoma, Kansas, and Texas in the United States. It is one of the largest publicly traded natural gas companies in the United States. The company provides natural gas to more than 2.2 million customers and has over 1,700 employees. ONE Gas Inc was founded in 1906 and has been in business for over 110 years. The company has grown significantly in recent years and posted a revenue of over $3.3 billion in 2017. It is headquartered in Tulsa, Oklahoma.
Invest in ONE Gas Inc (OGS)
Historical Stock Data for ONE Gas Inc (OGS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $62.19 | $62.55 | $61.27 | $62.08 | $62.08 | 473,117 |
| 2024-04-11 | $63.46 | $63.46 | $62.37 | $62.71 | $62.71 | 330,445 |
| 2024-04-10 | $63.14 | $63.14 | $62.04 | $62.91 | $62.91 | 364,538 |
| 2024-04-09 | $64.09 | $64.63 | $63.90 | $64.30 | $64.30 | 203,048 |
| 2024-04-08 | $64.07 | $64.63 | $63.63 | $63.83 | $63.83 | 186,393 |
| 2024-04-05 | $63.57 | $63.81 | $62.73 | $63.72 | $63.72 | 300,591 |
| 2024-04-04 | $64.16 | $64.20 | $63.50 | $64.07 | $64.07 | 249,139 |
| 2024-04-03 | $63.23 | $63.62 | $62.67 | $63.43 | $63.43 | 226,507 |
| 2024-04-02 | $63.54 | $64.03 | $63.44 | $63.90 | $63.90 | 283,908 |
| 2024-04-01 | $64.64 | $64.64 | $63.38 | $63.62 | $63.62 | 201,096 |
| 2024-03-28 | $63.46 | $64.68 | $63.44 | $64.53 | $64.53 | 282,950 |
| 2024-03-27 | $62.29 | $63.46 | $62.29 | $63.46 | $63.46 | 445,322 |
| 2024-03-26 | $62.78 | $62.78 | $61.51 | $61.83 | $61.83 | 240,959 |
| 2024-03-25 | $62.67 | $63.00 | $62.25 | $62.50 | $62.50 | 209,043 |
| 2024-03-22 | $63.47 | $63.47 | $62.29 | $62.41 | $62.41 | 314,220 |
| 2024-03-21 | $62.97 | $63.70 | $62.88 | $62.97 | $62.97 | 310,786 |
| 2024-03-20 | $62.01 | $63.37 | $61.75 | $62.91 | $62.91 | 627,211 |
| 2024-03-19 | $62.08 | $62.92 | $61.98 | $62.23 | $62.23 | 437,050 |
| 2024-03-18 | $61.32 | $62.35 | $61.13 | $61.99 | $61.99 | 466,341 |
| 2024-03-15 | $60.57 | $61.70 | $60.57 | $61.42 | $61.42 | 690,263 |
| 2024-03-14 | $61.96 | $62.02 | $60.68 | $61.39 | $61.39 | 347,834 |
| 2024-03-13 | $63.03 | $63.45 | $62.21 | $62.24 | $62.24 | 368,827 |
| 2024-03-12 | $62.79 | $63.36 | $62.30 | $63.08 | $63.08 | 352,942 |
| 2024-03-11 | $63.06 | $63.50 | $62.50 | $63.14 | $63.14 | 381,384 |
| 2024-03-08 | $63.01 | $63.64 | $62.85 | $63.13 | $63.13 | 299,213 |
| 2024-03-07 | $62.54 | $62.88 | $62.25 | $62.68 | $62.68 | 308,958 |
| 2024-03-06 | $62.00 | $62.50 | $61.73 | $61.91 | $61.91 | 438,229 |
| 2024-03-05 | $61.33 | $62.66 | $61.15 | $61.47 | $61.47 | 378,880 |
| 2024-03-04 | $59.40 | $60.67 | $59.34 | $60.63 | $60.63 | 319,875 |
| 2024-03-01 | $59.41 | $59.79 | $58.50 | $59.48 | $59.48 | 465,742 |
| 2024-02-29 | $59.99 | $60.44 | $59.39 | $59.60 | $59.60 | 542,424 |
| 2024-02-28 | $58.86 | $59.79 | $58.64 | $59.45 | $59.45 | 495,876 |
| 2024-02-27 | $58.79 | $59.37 | $58.38 | $59.00 | $59.00 | 459,741 |
| 2024-02-26 | $59.17 | $59.17 | $57.96 | $58.33 | $58.33 | 639,734 |
| 2024-02-23 | $60.64 | $61.00 | $59.33 | $59.34 | $59.34 | 644,843 |
| 2024-02-22 | $58.76 | $60.83 | $57.74 | $60.66 | $60.66 | 1,124,520 |
| 2024-02-21 | $60.49 | $60.98 | $59.83 | $60.39 | $59.74 | 773,707 |
| 2024-02-20 | $60.37 | $61.63 | $60.33 | $60.55 | $59.90 | 726,813 |
| 2024-02-16 | $61.22 | $61.40 | $60.64 | $60.74 | $60.09 | 847,813 |
| 2024-02-15 | $60.18 | $61.89 | $60.18 | $61.38 | $60.72 | 495,114 |
| 2024-02-14 | $59.43 | $60.19 | $58.73 | $59.82 | $59.18 | 430,972 |
| 2024-02-13 | $61.07 | $62.12 | $58.84 | $59.16 | $58.52 | 752,562 |
| 2024-02-12 | $61.04 | $62.99 | $61.00 | $62.45 | $61.78 | 683,175 |
| 2024-02-09 | $60.25 | $60.91 | $59.68 | $60.85 | $60.20 | 462,039 |
| 2024-02-08 | $58.45 | $60.36 | $58.35 | $60.26 | $59.61 | 757,368 |
| 2024-02-07 | $58.92 | $58.92 | $58.19 | $58.76 | $58.13 | 346,288 |
| 2024-02-06 | $58.79 | $59.25 | $58.39 | $58.67 | $58.04 | 511,896 |
| 2024-02-05 | $60.44 | $60.44 | $58.84 | $58.86 | $58.23 | 356,197 |
| 2024-02-02 | $61.02 | $61.90 | $60.89 | $61.27 | $60.61 | 388,064 |
| 2024-02-01 | $61.31 | $62.05 | $60.63 | $61.90 | $61.23 | 338,972 |
| 2024-01-31 | $62.00 | $63.00 | $61.13 | $61.37 | $60.71 | 839,598 |
| 2024-01-30 | $62.07 | $62.16 | $61.35 | $61.47 | $60.81 | 442,117 |
| 2024-01-29 | $61.35 | $62.43 | $61.12 | $62.39 | $61.72 | 350,915 |
| 2024-01-26 | $61.61 | $61.83 | $60.79 | $61.34 | $60.68 | 435,652 |
| 2024-01-25 | $61.33 | $61.67 | $60.58 | $61.23 | $60.57 | 500,329 |
| 2024-01-24 | $61.97 | $62.31 | $60.36 | $60.59 | $59.94 | 754,434 |
| 2024-01-23 | $60.45 | $61.23 | $60.23 | $61.15 | $60.49 | 475,863 |
| 2024-01-22 | $59.66 | $60.67 | $59.30 | $60.30 | $59.65 | 471,692 |
| 2024-01-19 | $58.85 | $59.43 | $57.96 | $59.18 | $59.18 | 437,249 |
| 2024-01-18 | $58.63 | $58.95 | $58.15 | $58.57 | $58.57 | 436,441 |
| 2024-01-17 | $58.72 | $59.84 | $58.44 | $58.86 | $58.86 | 385,381 |
| 2024-01-16 | $60.66 | $60.66 | $59.13 | $59.27 | $59.27 | 329,888 |
| 2024-01-12 | $61.93 | $62.06 | $60.63 | $60.80 | $60.80 | 268,246 |
| 2024-01-11 | $62.15 | $62.15 | $60.34 | $61.03 | $61.03 | 543,033 |
| 2024-01-10 | $62.90 | $63.16 | $62.37 | $62.50 | $62.50 | 335,240 |
| 2024-01-09 | $63.87 | $63.87 | $62.88 | $63.02 | $63.02 | 275,516 |
| 2024-01-08 | $63.85 | $64.56 | $63.57 | $64.53 | $64.53 | 293,550 |
| 2024-01-05 | $63.88 | $64.90 | $63.69 | $63.93 | $63.93 | 250,141 |
| 2024-01-04 | $64.74 | $65.17 | $64.02 | $64.39 | $64.39 | 257,147 |
| 2024-01-03 | $64.42 | $65.75 | $63.86 | $65.01 | $65.01 | 398,753 |
| 2024-01-02 | $63.57 | $65.39 | $63.53 | $64.69 | $64.69 | 318,346 |
| 2023-12-29 | $64.00 | $64.22 | $63.48 | $63.72 | $63.72 | 349,550 |
| 2023-12-28 | $63.99 | $64.86 | $63.99 | $64.27 | $64.27 | 278,514 |
| 2023-12-27 | $64.98 | $65.00 | $64.15 | $64.35 | $64.35 | 261,183 |
| 2023-12-26 | $64.92 | $65.54 | $64.79 | $64.82 | $64.82 | 247,783 |
| 2023-12-22 | $64.56 | $65.77 | $64.56 | $65.06 | $65.06 | 327,007 |
| 2023-12-21 | $63.27 | $64.29 | $63.27 | $64.24 | $64.24 | 424,633 |
| 2023-12-20 | $63.54 | $64.69 | $62.97 | $63.01 | $63.01 | 454,071 |
| 2023-12-19 | $63.30 | $64.31 | $63.30 | $63.72 | $63.72 | 274,462 |
| 2023-12-18 | $63.58 | $63.79 | $62.50 | $63.02 | $63.02 | 402,173 |
| 2023-12-15 | $64.43 | $64.74 | $62.86 | $63.23 | $63.23 | 1,475,134 |
| 2023-12-14 | $64.88 | $65.81 | $64.31 | $64.46 | $64.46 | 713,672 |
| 2023-12-13 | $61.00 | $64.48 | $60.63 | $64.16 | $64.16 | 725,000 |
| 2023-12-12 | $61.14 | $61.19 | $59.97 | $61.04 | $61.04 | 651,886 |
| 2023-12-11 | $61.08 | $61.66 | $60.76 | $61.11 | $61.11 | 611,318 |
| 2023-12-08 | $61.12 | $61.72 | $60.68 | $61.55 | $61.55 | 486,118 |
| 2023-12-07 | $61.00 | $61.41 | $60.21 | $61.09 | $61.09 | 584,846 |
| 2023-12-06 | $60.86 | $61.37 | $60.62 | $61.33 | $61.33 | 393,082 |
| 2023-12-05 | $61.71 | $61.92 | $60.01 | $60.31 | $60.31 | 848,296 |
| 2023-12-04 | $59.61 | $62.27 | $59.61 | $61.88 | $61.88 | 861,494 |
| 2023-12-01 | $57.55 | $59.81 | $57.00 | $59.74 | $59.74 | 934,535 |
| 2023-11-30 | $57.44 | $57.80 | $55.50 | $57.63 | $57.63 | 1,261,623 |
| 2023-11-29 | $59.08 | $59.84 | $58.52 | $58.87 | $58.87 | 482,503 |
| 2023-11-28 | $58.68 | $59.66 | $58.28 | $59.02 | $59.02 | 398,758 |
| 2023-11-27 | $58.93 | $59.14 | $58.37 | $58.78 | $58.78 | 382,421 |
| 2023-11-24 | $59.60 | $59.60 | $58.91 | $58.99 | $58.99 | 166,111 |
| 2023-11-22 | $59.29 | $59.80 | $58.69 | $59.31 | $59.31 | 506,913 |
| 2023-11-21 | $60.21 | $60.21 | $59.03 | $59.07 | $59.07 | 380,669 |
| 2023-11-20 | $61.51 | $61.51 | $60.00 | $60.41 | $60.41 | 512,772 |
| 2023-11-17 | $62.13 | $62.13 | $61.19 | $61.68 | $61.68 | 395,139 |
| 2023-11-16 | $62.22 | $62.44 | $61.53 | $61.75 | $61.75 | 483,756 |
| 2023-11-15 | $61.47 | $62.32 | $61.44 | $61.79 | $61.79 | 795,707 |
| 2023-11-14 | $60.50 | $61.62 | $60.14 | $61.46 | $61.46 | 827,166 |
| 2023-11-13 | $60.25 | $60.30 | $59.49 | $59.67 | $59.05 | 467,368 |
| 2023-11-10 | $60.47 | $60.65 | $59.72 | $60.33 | $60.33 | 524,804 |
| 2023-11-09 | $59.98 | $60.70 | $59.66 | $60.20 | $60.20 | 475,351 |
| 2023-11-08 | $61.00 | $61.00 | $59.01 | $59.71 | $59.71 | 475,152 |
| 2023-11-07 | $62.03 | $62.29 | $61.21 | $61.23 | $61.23 | 333,713 |
| 2023-11-06 | $62.16 | $62.54 | $61.50 | $62.21 | $62.21 | 320,477 |
| 2023-11-03 | $63.49 | $63.52 | $62.18 | $62.21 | $62.21 | 520,239 |
| 2023-11-02 | $61.57 | $63.16 | $61.19 | $62.35 | $62.35 | 645,661 |
| 2023-11-01 | $60.40 | $61.53 | $59.49 | $61.44 | $61.44 | 632,621 |
| 2023-10-31 | $60.91 | $60.94 | $59.38 | $60.40 | $60.40 | 1,135,618 |
| 2023-10-30 | $62.12 | $62.35 | $60.96 | $61.32 | $61.32 | 617,287 |
| 2023-10-27 | $62.39 | $62.65 | $61.11 | $61.51 | $61.51 | 436,476 |
| 2023-10-26 | $63.28 | $63.82 | $62.75 | $63.04 | $63.04 | 491,556 |
| 2023-10-25 | $62.05 | $63.57 | $60.92 | $62.81 | $62.81 | 1,162,164 |
| 2023-10-24 | $65.84 | $65.99 | $64.18 | $64.40 | $64.40 | 588,810 |
| 2023-10-23 | $65.48 | $66.29 | $65.19 | $65.38 | $65.38 | 482,854 |
| 2023-10-20 | $66.93 | $67.14 | $65.73 | $65.97 | $65.97 | 630,676 |
| 2023-10-19 | $67.84 | $68.20 | $66.34 | $66.59 | $66.59 | 529,267 |
| 2023-10-18 | $69.13 | $69.13 | $68.14 | $68.26 | $68.26 | 328,539 |
| 2023-10-17 | $69.27 | $70.66 | $69.27 | $69.58 | $69.58 | 407,432 |
| 2023-10-16 | $69.66 | $70.02 | $69.23 | $69.80 | $69.80 | 298,797 |
| 2023-10-13 | $68.99 | $69.13 | $68.28 | $69.11 | $69.11 | 372,576 |
| 2023-10-12 | $69.09 | $69.39 | $67.89 | $68.34 | $68.34 | 353,320 |
| 2023-10-11 | $68.94 | $69.29 | $68.32 | $69.24 | $69.24 | 405,599 |
| 2023-10-10 | $68.46 | $69.03 | $68.40 | $68.68 | $68.68 | 232,659 |
| 2023-10-09 | $67.00 | $68.69 | $67.00 | $68.37 | $68.37 | 245,976 |
| 2023-10-06 | $66.27 | $67.62 | $65.45 | $67.40 | $67.40 | 362,517 |
| 2023-10-05 | $66.67 | $67.32 | $66.30 | $66.97 | $66.97 | 372,173 |
| 2023-10-04 | $66.66 | $67.13 | $65.44 | $66.72 | $66.72 | 555,469 |
| 2023-10-03 | $65.20 | $66.51 | $64.48 | $66.46 | $66.46 | 561,302 |
| 2023-10-02 | $68.00 | $68.00 | $65.51 | $65.66 | $65.66 | 405,746 |
| 2023-09-29 | $69.68 | $69.99 | $67.94 | $68.28 | $68.28 | 544,386 |
| 2023-09-28 | $70.24 | $70.24 | $69.03 | $69.11 | $69.11 | 306,753 |
| 2023-09-27 | $70.58 | $70.95 | $69.71 | $69.93 | $69.93 | 347,330 |
| 2023-09-26 | $72.70 | $72.70 | $70.79 | $70.81 | $70.81 | 315,929 |
| 2023-09-25 | $72.99 | $73.13 | $72.41 | $73.06 | $73.06 | 337,335 |
| 2023-09-22 | $73.04 | $73.88 | $72.49 | $73.37 | $73.37 | 317,545 |
| 2023-09-21 | $74.61 | $74.61 | $73.19 | $73.21 | $73.21 | 376,077 |
| 2023-09-20 | $74.51 | $75.22 | $74.15 | $74.58 | $74.58 | 477,649 |
| 2023-09-19 | $75.00 | $75.22 | $74.13 | $74.15 | $74.15 | 278,831 |
| 2023-09-18 | $75.61 | $75.78 | $74.75 | $74.90 | $74.90 | 270,604 |
| 2023-09-15 | $74.59 | $75.89 | $74.59 | $75.65 | $75.65 | 1,144,843 |
| 2023-09-14 | $74.52 | $75.15 | $74.34 | $74.59 | $74.59 | 565,540 |
| 2023-09-13 | $74.05 | $74.50 | $73.85 | $74.07 | $74.07 | 389,161 |
| 2023-09-12 | $74.18 | $74.25 | $73.60 | $73.94 | $73.94 | 939,428 |
| 2023-09-11 | $74.27 | $74.97 | $74.15 | $74.73 | $74.73 | 224,577 |
| 2023-09-08 | $73.85 | $74.33 | $73.47 | $74.16 | $74.16 | 235,117 |
| 2023-09-07 | $74.14 | $74.41 | $73.39 | $73.93 | $73.93 | 263,014 |
| 2023-09-06 | $72.69 | $73.46 | $72.11 | $73.35 | $73.35 | 330,449 |
| 2023-09-05 | $72.58 | $72.92 | $71.46 | $72.41 | $72.41 | 298,024 |
| 2023-09-01 | $72.94 | $73.42 | $72.27 | $73.19 | $73.19 | 387,484 |
| 2023-08-31 | $73.70 | $74.22 | $72.39 | $72.47 | $72.47 | 425,218 |
| 2023-08-30 | $74.47 | $75.08 | $73.74 | $73.94 | $73.94 | 284,810 |
| 2023-08-29 | $74.56 | $74.67 | $73.95 | $74.59 | $74.59 | 247,458 |
| 2023-08-28 | $74.85 | $75.32 | $74.41 | $74.45 | $74.45 | 169,312 |
| 2023-08-25 | $74.62 | $75.35 | $74.55 | $74.85 | $74.85 | 233,975 |
| 2023-08-24 | $74.39 | $75.65 | $73.86 | $74.11 | $74.11 | 228,189 |
| 2023-08-23 | $74.97 | $75.22 | $74.51 | $74.81 | $74.81 | 260,475 |
| 2023-08-22 | $74.37 | $75.09 | $74.06 | $75.00 | $75.00 | 228,585 |
| 2023-08-21 | $74.36 | $74.93 | $73.55 | $74.52 | $74.52 | 314,999 |
| 2023-08-18 | $74.62 | $75.44 | $74.32 | $74.75 | $74.75 | 309,429 |
| 2023-08-17 | $74.72 | $75.57 | $74.41 | $74.52 | $74.52 | 286,137 |
| 2023-08-16 | $73.78 | $74.86 | $73.40 | $74.75 | $74.75 | 330,384 |
| 2023-08-15 | $73.78 | $73.78 | $72.99 | $73.48 | $73.48 | 275,614 |
| 2023-08-14 | $75.64 | $75.64 | $74.35 | $74.67 | $74.02 | 352,452 |
| 2023-08-11 | $76.15 | $77.04 | $75.40 | $75.61 | $74.95 | 335,378 |
| 2023-08-10 | $75.97 | $76.84 | $75.88 | $76.13 | $75.46 | 209,308 |
| 2023-08-09 | $76.36 | $76.98 | $75.92 | $76.09 | $75.42 | 303,610 |
| 2023-08-08 | $77.90 | $77.90 | $76.09 | $76.48 | $75.81 | 315,626 |
| 2023-08-07 | $77.22 | $78.03 | $77.08 | $77.83 | $77.15 | 263,583 |
| 2023-08-04 | $78.00 | $78.74 | $77.02 | $77.46 | $76.78 | 335,407 |
| 2023-08-03 | $78.83 | $79.03 | $77.88 | $78.04 | $78.04 | 315,107 |
| 2023-08-02 | $77.73 | $80.15 | $77.18 | $79.34 | $79.34 | 597,459 |
| 2023-08-01 | $82.06 | $82.06 | $77.68 | $78.03 | $78.03 | 550,112 |
| 2023-07-31 | $79.90 | $80.24 | $78.81 | $79.13 | $79.13 | 3,839,043 |
| 2023-07-28 | $80.00 | $80.25 | $78.59 | $79.31 | $79.31 | 447,482 |
| 2023-07-27 | $81.40 | $81.46 | $79.38 | $79.47 | $79.47 | 490,088 |
| 2023-07-26 | $80.93 | $81.92 | $80.93 | $81.39 | $81.39 | 453,343 |
| 2023-07-25 | $80.26 | $81.22 | $80.01 | $80.81 | $80.81 | 335,622 |
| 2023-07-24 | $80.65 | $81.25 | $79.65 | $80.62 | $80.62 | 381,006 |
| 2023-07-21 | $80.42 | $81.40 | $79.85 | $80.61 | $80.61 | 437,240 |
| 2023-07-20 | $78.91 | $80.17 | $78.41 | $80.09 | $80.09 | 305,522 |
| 2023-07-19 | $78.48 | $79.09 | $77.71 | $78.79 | $78.79 | 389,088 |
| 2023-07-18 | $77.70 | $78.65 | $77.10 | $77.97 | $77.97 | 546,850 |
| 2023-07-17 | $76.28 | $77.61 | $75.64 | $77.46 | $77.46 | 466,163 |
| 2023-07-14 | $77.64 | $77.72 | $75.58 | $76.21 | $76.21 | 442,937 |
| 2023-07-13 | $77.49 | $77.98 | $76.86 | $77.97 | $77.97 | 395,721 |
| 2023-07-12 | $77.38 | $77.94 | $76.24 | $77.82 | $77.82 | 369,835 |
| 2023-07-11 | $75.66 | $76.66 | $74.85 | $76.52 | $76.52 | 439,826 |
| 2023-07-10 | $74.40 | $75.33 | $74.29 | $75.30 | $75.30 | 479,461 |
| 2023-07-07 | $75.51 | $75.51 | $72.84 | $74.20 | $74.20 | 1,076,016 |
| 2023-07-06 | $76.35 | $76.36 | $75.40 | $76.01 | $76.01 | 327,531 |
| 2023-07-05 | $76.81 | $77.99 | $76.79 | $76.87 | $76.87 | 349,671 |
| 2023-07-03 | $76.46 | $77.44 | $76.27 | $77.05 | $77.05 | 158,468 |
| 2023-06-30 | $77.44 | $77.44 | $76.02 | $76.81 | $76.81 | 421,261 |
| 2023-06-29 | $76.32 | $77.55 | $76.05 | $77.31 | $77.31 | 349,982 |
| 2023-06-28 | $76.76 | $76.76 | $75.88 | $76.45 | $76.45 | 296,486 |
| 2023-06-27 | $77.17 | $77.87 | $76.65 | $77.28 | $77.28 | 295,818 |
| 2023-06-26 | $76.40 | $77.36 | $76.05 | $76.96 | $76.96 | 281,254 |
| 2023-06-23 | $77.91 | $78.30 | $76.22 | $76.39 | $76.39 | 645,254 |
| 2023-06-22 | $79.34 | $79.34 | $77.46 | $77.73 | $77.73 | 286,596 |
| 2023-06-21 | $78.23 | $79.72 | $77.58 | $79.17 | $79.17 | 363,560 |
| 2023-06-20 | $78.25 | $79.15 | $77.78 | $78.38 | $78.38 | 473,976 |
| 2023-06-16 | $78.44 | $78.81 | $77.59 | $78.25 | $78.25 | 737,244 |
| 2023-06-15 | $78.91 | $78.91 | $77.37 | $77.78 | $77.78 | 443,169 |
| 2023-06-14 | $79.85 | $80.40 | $78.53 | $78.88 | $78.88 | 419,403 |
| 2023-06-13 | $80.13 | $80.59 | $79.15 | $80.14 | $80.14 | 425,251 |
| 2023-06-12 | $82.22 | $82.88 | $79.29 | $80.53 | $80.53 | 716,350 |
| 2023-06-09 | $82.62 | $82.62 | $81.71 | $82.22 | $82.22 | 331,384 |
| 2023-06-08 | $83.18 | $83.31 | $81.82 | $82.57 | $82.57 | 439,624 |
| 2023-06-07 | $81.47 | $83.89 | $81.14 | $83.62 | $83.62 | 454,394 |
| 2023-06-06 | $80.33 | $81.75 | $79.79 | $81.39 | $81.39 | 303,355 |
| 2023-06-05 | $80.28 | $81.82 | $79.46 | $79.97 | $79.97 | 398,286 |
| 2023-06-02 | $79.40 | $81.93 | $79.39 | $81.38 | $81.38 | 429,188 |
| 2023-06-01 | $80.89 | $80.89 | $79.03 | $79.63 | $79.63 | 282,162 |
| 2023-05-31 | $81.40 | $82.56 | $80.38 | $80.94 | $80.94 | 439,162 |
| 2023-05-30 | $80.76 | $81.87 | $80.60 | $81.42 | $81.42 | 406,555 |
| 2023-05-26 | $79.68 | $81.14 | $79.46 | $81.11 | $81.11 | 395,328 |
| 2023-05-25 | $80.42 | $80.53 | $78.84 | $79.65 | $79.65 | 229,732 |
| 2023-05-24 | $81.66 | $81.66 | $80.57 | $80.62 | $80.62 | 258,163 |
| 2023-05-23 | $80.28 | $82.37 | $80.15 | $81.64 | $81.64 | 325,644 |
| 2023-05-22 | $80.37 | $81.38 | $80.07 | $80.73 | $80.73 | 323,009 |
| 2023-05-19 | $80.34 | $80.88 | $79.71 | $80.30 | $80.30 | 202,736 |
| 2023-05-18 | $79.11 | $79.93 | $78.45 | $79.72 | $79.72 | 236,674 |
| 2023-05-17 | $79.19 | $80.16 | $78.57 | $79.90 | $79.90 | 358,469 |
| 2023-05-16 | $79.94 | $80.45 | $78.89 | $79.00 | $79.00 | 330,735 |
| 2023-05-15 | $81.92 | $82.18 | $80.42 | $80.57 | $79.91 | 317,980 |
| 2023-05-12 | $81.51 | $81.87 | $80.74 | $81.76 | $81.09 | 236,915 |
| 2023-05-11 | $81.23 | $81.47 | $80.22 | $81.16 | $80.50 | 290,707 |
| 2023-05-10 | $81.66 | $81.76 | $80.36 | $81.60 | $81.60 | 330,543 |
| 2023-05-09 | $80.36 | $81.15 | $79.90 | $80.91 | $80.91 | 377,151 |
| 2023-05-08 | $80.25 | $80.83 | $79.62 | $80.46 | $80.46 | 215,678 |
| 2023-05-05 | $79.92 | $81.51 | $79.50 | $80.74 | $80.74 | 358,557 |
| 2023-05-04 | $79.49 | $80.06 | $78.70 | $79.65 | $79.65 | 472,008 |
| 2023-05-03 | $78.66 | $81.37 | $78.66 | $79.75 | $79.75 | 457,747 |
| 2023-05-02 | $78.61 | $79.08 | $77.24 | $78.31 | $78.31 | 645,935 |
| 2023-05-01 | $76.99 | $78.32 | $76.88 | $77.29 | $77.29 | 337,797 |
| 2023-04-28 | $78.14 | $78.34 | $76.70 | $76.95 | $76.95 | 777,334 |
| 2023-04-27 | $77.14 | $78.22 | $76.75 | $78.20 | $78.20 | 358,622 |
| 2023-04-26 | $80.00 | $80.22 | $76.94 | $77.10 | $77.10 | 364,217 |
| 2023-04-25 | $80.08 | $80.69 | $79.59 | $80.06 | $80.06 | 416,299 |
| 2023-04-24 | $80.80 | $80.99 | $80.20 | $80.63 | $80.63 | 271,633 |
| 2023-04-21 | $81.10 | $81.48 | $80.13 | $80.71 | $80.71 | 301,808 |
| 2023-04-20 | $80.79 | $81.40 | $80.38 | $80.59 | $80.59 | 317,233 |
| 2023-04-19 | $79.56 | $80.87 | $79.33 | $80.67 | $80.67 | 352,088 |
| 2023-04-18 | $80.69 | $80.69 | $78.06 | $79.40 | $79.40 | 390,507 |
| 2023-04-17 | $79.81 | $80.77 | $79.41 | $80.64 | $80.64 | 231,915 |
| 2023-04-14 | $80.83 | $81.05 | $79.27 | $79.62 | $79.62 | 360,442 |
| 2023-04-13 | $81.60 | $81.73 | $79.74 | $81.29 | $81.29 | 310,307 |
| 2023-04-12 | $82.58 | $83.35 | $81.81 | $81.95 | $81.95 | 289,027 |
| 2023-04-11 | $82.56 | $83.22 | $82.04 | $82.41 | $82.41 | 291,036 |
| 2023-04-10 | $81.93 | $82.69 | $81.29 | $82.68 | $82.68 | 336,718 |
| 2023-04-06 | $82.08 | $82.50 | $81.20 | $82.19 | $82.19 | 307,589 |
| 2023-04-05 | $79.29 | $81.80 | $79.15 | $81.53 | $81.53 | 325,795 |
| 2023-04-04 | $78.62 | $79.13 | $78.25 | $78.95 | $78.95 | 230,199 |
| 2023-04-03 | $78.83 | $79.44 | $78.14 | $78.47 | $78.47 | 296,042 |
| 2023-03-31 | $79.20 | $79.58 | $78.37 | $79.23 | $79.23 | 379,657 |
| 2023-03-30 | $79.30 | $79.66 | $78.61 | $78.99 | $78.99 | 291,385 |
| 2023-03-29 | $78.74 | $79.60 | $78.57 | $78.91 | $78.91 | 242,026 |
| 2023-03-28 | $77.63 | $78.62 | $77.21 | $78.32 | $78.32 | 266,953 |
| 2023-03-27 | $77.46 | $78.71 | $77.20 | $77.89 | $77.89 | 326,268 |
| 2023-03-24 | $74.86 | $77.04 | $74.25 | $77.02 | $77.02 | 253,176 |
| 2023-03-23 | $75.62 | $76.51 | $74.16 | $74.80 | $74.80 | 435,361 |
| 2023-03-22 | $77.78 | $77.78 | $75.55 | $75.62 | $75.62 | 394,108 |
| 2023-03-21 | $79.79 | $79.79 | $77.10 | $77.58 | $77.58 | 660,240 |
| 2023-03-20 | $78.87 | $80.17 | $78.58 | $79.53 | $79.53 | 394,568 |
| 2023-03-17 | $78.45 | $78.72 | $77.45 | $78.41 | $78.41 | 886,406 |
| 2023-03-16 | $76.71 | $79.18 | $76.62 | $78.58 | $78.58 | 489,654 |
| 2023-03-15 | $75.72 | $77.36 | $75.20 | $77.14 | $77.14 | 449,778 |
| 2023-03-14 | $76.12 | $77.04 | $75.49 | $76.25 | $76.25 | 693,349 |
| 2023-03-13 | $73.82 | $76.09 | $73.46 | $74.89 | $74.89 | 576,710 |
| 2023-03-10 | $76.19 | $76.19 | $73.77 | $74.34 | $74.34 | 675,604 |
| 2023-03-09 | $76.75 | $77.35 | $75.76 | $75.97 | $75.97 | 1,025,839 |
| 2023-03-08 | $77.98 | $78.32 | $77.50 | $77.65 | $77.65 | 577,983 |
| 2023-03-07 | $80.08 | $80.23 | $77.28 | $77.83 | $77.83 | 744,487 |
| 2023-03-06 | $80.92 | $81.14 | $79.23 | $79.86 | $79.86 | 620,599 |
| 2023-03-03 | $79.41 | $81.00 | $78.40 | $80.99 | $80.99 | 888,774 |
| 2023-03-02 | $79.30 | $79.49 | $78.18 | $78.92 | $78.92 | 431,769 |
| 2023-03-01 | $79.57 | $79.97 | $78.61 | $79.40 | $79.40 | 340,003 |
| 2023-02-28 | $80.53 | $81.45 | $80.16 | $80.16 | $80.16 | 856,457 |
| 2023-02-27 | $80.23 | $82.10 | $80.23 | $80.87 | $80.87 | 438,864 |
| 2023-02-24 | $79.98 | $80.44 | $78.95 | $80.05 | $80.05 | 486,056 |
| 2023-02-23 | $78.63 | $81.87 | $78.63 | $80.26 | $80.26 | 936,265 |
| 2023-02-22 | $79.71 | $80.57 | $79.25 | $79.97 | $79.33 | 720,084 |
| 2023-02-21 | $81.26 | $81.51 | $79.79 | $79.90 | $79.26 | 567,653 |
| 2023-02-17 | $81.63 | $82.35 | $80.77 | $81.79 | $81.13 | 582,230 |
| 2023-02-16 | $79.90 | $81.98 | $79.25 | $81.31 | $80.66 | 355,636 |
| 2023-02-15 | $80.02 | $81.10 | $79.18 | $80.92 | $80.27 | 537,883 |
| 2023-02-14 | $81.94 | $81.94 | $80.15 | $80.77 | $80.12 | 665,763 |
| 2023-02-13 | $81.50 | $82.34 | $81.22 | $82.14 | $81.48 | 555,022 |
| 2023-02-10 | $79.97 | $81.60 | $79.97 | $81.49 | $80.84 | 544,853 |
| 2023-02-09 | $80.59 | $81.07 | $79.17 | $79.70 | $79.06 | 296,137 |
| 2023-02-08 | $81.74 | $81.74 | $80.38 | $80.54 | $79.89 | 337,438 |
| 2023-02-07 | $83.29 | $83.29 | $81.21 | $82.49 | $81.83 | 1,099,132 |
| 2023-02-06 | $82.77 | $83.90 | $82.02 | $83.77 | $83.10 | 420,469 |
| 2023-02-03 | $83.55 | $83.84 | $81.08 | $82.84 | $82.84 | 623,585 |
| 2023-02-02 | $83.16 | $84.26 | $82.83 | $83.90 | $83.90 | 682,532 |
| 2023-02-01 | $81.96 | $83.08 | $81.03 | $82.46 | $82.46 | 803,956 |
| 2023-01-31 | $80.59 | $82.49 | $80.54 | $82.36 | $82.36 | 6,198,166 |
| 2023-01-30 | $80.11 | $81.73 | $80.11 | $80.36 | $80.36 | 901,344 |
| 2023-01-27 | $79.89 | $81.07 | $79.64 | $80.55 | $80.55 | 874,609 |
| 2023-01-26 | $81.49 | $81.73 | $79.71 | $80.00 | $80.00 | 843,176 |
| 2023-01-25 | $80.37 | $83.25 | $80.06 | $81.85 | $81.85 | 1,783,939 |
| 2023-01-24 | $78.06 | $79.23 | $77.09 | $79.05 | $79.05 | 334,232 |
| 2023-01-23 | $77.40 | $78.89 | $76.55 | $78.32 | $78.32 | 456,532 |
| 2023-01-20 | $77.28 | $77.28 | $75.14 | $76.71 | $76.71 | 384,644 |
| 2023-01-19 | $77.26 | $77.43 | $76.15 | $76.78 | $76.78 | 350,614 |
| 2023-01-18 | $79.05 | $79.20 | $76.96 | $77.27 | $77.27 | 298,439 |
| 2023-01-17 | $80.11 | $80.83 | $77.92 | $78.93 | $78.93 | 359,366 |
| 2023-01-13 | $79.99 | $80.68 | $79.36 | $80.52 | $80.52 | 197,851 |
| 2023-01-12 | $80.39 | $81.33 | $80.02 | $80.09 | $80.09 | 305,740 |
| 2023-01-11 | $79.65 | $81.06 | $79.65 | $80.83 | $80.83 | 317,819 |
| 2023-01-10 | $78.91 | $79.61 | $78.50 | $79.60 | $79.60 | 412,503 |
| 2023-01-09 | $78.69 | $79.20 | $78.01 | $78.87 | $78.87 | 290,854 |
| 2023-01-06 | $77.64 | $79.19 | $77.50 | $78.95 | $78.95 | 343,935 |
| 2023-01-05 | $76.83 | $76.83 | $75.49 | $76.45 | $76.45 | 403,600 |
| 2023-01-04 | $76.91 | $77.92 | $76.40 | $77.17 | $77.17 | 310,692 |
| 2023-01-03 | $76.50 | $76.54 | $75.03 | $76.30 | $76.30 | 341,516 |
| 2022-12-30 | $76.74 | $76.94 | $75.16 | $75.72 | $75.72 | 297,838 |
| 2022-12-29 | $75.91 | $77.36 | $75.84 | $76.74 | $76.74 | 413,105 |
| 2022-12-28 | $76.30 | $76.66 | $75.53 | $75.53 | $75.53 | 273,323 |
| 2022-12-27 | $75.83 | $76.22 | $75.33 | $75.92 | $75.92 | 208,652 |
| 2022-12-23 | $74.65 | $75.85 | $74.59 | $75.54 | $75.54 | 288,434 |
| 2022-12-22 | $75.10 | $75.44 | $73.46 | $74.92 | $74.92 | 216,010 |
| 2022-12-21 | $75.00 | $75.89 | $75.00 | $75.48 | $75.48 | 314,573 |
| 2022-12-20 | $74.64 | $75.69 | $74.34 | $75.04 | $75.04 | 439,724 |
| 2022-12-19 | $74.18 | $75.18 | $73.76 | $74.69 | $74.69 | 421,246 |
| 2022-12-16 | $75.16 | $75.84 | $72.76 | $74.32 | $74.32 | 1,407,645 |
| 2022-12-15 | $78.69 | $79.33 | $75.75 | $76.24 | $76.24 | 480,292 |
| 2022-12-14 | $78.86 | $80.08 | $78.54 | $78.88 | $78.88 | 631,293 |
| 2022-12-13 | $79.97 | $81.11 | $78.32 | $78.33 | $78.33 | 848,817 |
| 2022-12-12 | $77.91 | $79.31 | $77.28 | $78.79 | $78.79 | 511,782 |
| 2022-12-09 | $76.59 | $78.49 | $76.59 | $77.18 | $77.18 | 573,447 |
| 2022-12-08 | $76.22 | $77.50 | $76.09 | $77.07 | $77.07 | 451,627 |
| 2022-12-07 | $76.22 | $76.97 | $75.61 | $76.20 | $76.20 | 568,708 |
| 2022-12-06 | $73.42 | $76.44 | $73.16 | $76.31 | $76.31 | 810,723 |
| 2022-12-05 | $71.74 | $73.41 | $71.30 | $73.31 | $73.31 | 670,074 |
| 2022-12-02 | $71.10 | $73.26 | $70.55 | $72.84 | $72.84 | 830,158 |
| 2022-12-01 | $80.00 | $80.00 | $71.08 | $71.61 | $71.61 | 1,561,350 |
| 2022-11-30 | $84.96 | $86.98 | $84.62 | $86.95 | $86.95 | 520,380 |
| 2022-11-29 | $85.90 | $86.95 | $85.09 | $85.15 | $85.15 | 282,672 |
| 2022-11-28 | $87.64 | $88.11 | $85.88 | $86.55 | $86.55 | 303,384 |
| 2022-11-25 | $87.83 | $89.01 | $87.83 | $88.33 | $88.33 | 146,783 |
| 2022-11-23 | $86.70 | $87.94 | $86.37 | $87.54 | $87.54 | 317,007 |
| 2022-11-22 | $85.60 | $87.62 | $85.60 | $87.15 | $87.15 | 462,865 |
| 2022-11-21 | $84.48 | $86.33 | $84.48 | $85.83 | $85.83 | 375,773 |
| 2022-11-18 | $83.13 | $84.89 | $83.10 | $84.87 | $84.87 | 302,428 |
| 2022-11-17 | $80.68 | $82.28 | $80.41 | $82.07 | $82.07 | 271,942 |
| 2022-11-16 | $81.57 | $82.58 | $81.25 | $81.53 | $81.53 | 276,938 |
| 2022-11-15 | $82.00 | $82.66 | $81.03 | $81.91 | $81.91 | 288,295 |
| 2022-11-14 | $80.93 | $82.12 | $80.23 | $81.47 | $81.47 | 327,083 |
| 2022-11-11 | $82.89 | $82.96 | $81.13 | $81.36 | $80.75 | 262,137 |
| 2022-11-10 | $80.89 | $82.41 | $79.68 | $82.31 | $81.69 | 357,953 |
| 2022-11-09 | $78.04 | $80.17 | $77.84 | $78.29 | $77.70 | 440,739 |
| 2022-11-08 | $77.95 | $79.08 | $77.24 | $78.22 | $77.63 | 345,623 |
| 2022-11-07 | $81.33 | $81.33 | $76.78 | $77.77 | $77.18 | 481,959 |
| 2022-11-04 | $80.74 | $82.33 | $80.15 | $80.90 | $80.90 | 630,013 |
| 2022-11-03 | $78.50 | $80.04 | $77.89 | $79.93 | $79.93 | 346,683 |
| 2022-11-02 | $79.83 | $81.38 | $79.02 | $79.37 | $79.37 | 327,085 |
| 2022-11-01 | $77.36 | $81.10 | $76.06 | $80.03 | $80.03 | 608,224 |
| 2022-10-31 | $77.29 | $78.05 | $76.62 | $77.48 | $77.48 | 414,070 |
| 2022-10-28 | $75.98 | $77.52 | $75.98 | $77.20 | $77.20 | 405,207 |
| 2022-10-27 | $75.42 | $76.85 | $75.42 | $75.59 | $75.59 | 218,916 |
| 2022-10-26 | $74.31 | $75.24 | $73.61 | $74.45 | $74.45 | 310,979 |
| 2022-10-25 | $73.14 | $74.08 | $72.56 | $73.71 | $73.71 | 604,818 |
| 2022-10-24 | $73.50 | $74.59 | $72.70 | $72.98 | $72.98 | 341,224 |
| 2022-10-21 | $72.65 | $73.99 | $72.12 | $73.08 | $73.08 | 260,134 |
| 2022-10-20 | $74.16 | $74.16 | $72.11 | $72.39 | $72.39 | 165,675 |
| 2022-10-19 | $72.77 | $73.90 | $72.75 | $73.80 | $73.80 | 277,926 |
| 2022-10-18 | $71.91 | $74.09 | $71.91 | $73.75 | $73.75 | 396,983 |
| 2022-10-17 | $71.33 | $73.43 | $71.33 | $72.38 | $72.38 | 251,485 |
| 2022-10-14 | $72.31 | $72.58 | $69.75 | $70.54 | $70.54 | 334,251 |
| 2022-10-13 | $69.22 | $72.41 | $68.86 | $71.96 | $71.96 | 334,804 |
| 2022-10-12 | $71.74 | $71.74 | $69.99 | $70.03 | $70.03 | 197,045 |
| 2022-10-11 | $70.10 | $73.27 | $70.10 | $72.00 | $72.00 | 461,556 |
| 2022-10-10 | $70.56 | $71.70 | $70.46 | $70.53 | $70.53 | 254,114 |
| 2022-10-07 | $71.28 | $71.62 | $69.65 | $70.29 | $70.29 | 319,540 |
| 2022-10-06 | $72.88 | $73.32 | $70.74 | $71.16 | $71.16 | 200,021 |
| 2022-10-05 | $73.58 | $73.62 | $72.77 | $72.93 | $72.93 | 214,410 |
| 2022-10-04 | $72.99 | $74.95 | $72.99 | $74.61 | $74.61 | 283,325 |
| 2022-10-03 | $71.64 | $73.45 | $70.97 | $72.76 | $72.76 | 250,944 |
| 2022-09-30 | $72.86 | $72.86 | $70.22 | $70.39 | $70.39 | 376,042 |
| 2022-09-29 | $75.34 | $75.34 | $71.75 | $72.25 | $72.25 | 247,507 |
| 2022-09-28 | $74.90 | $76.35 | $73.91 | $75.81 | $75.81 | 403,708 |
| 2022-09-27 | $77.21 | $77.31 | $73.91 | $74.05 | $74.05 | 390,452 |
| 2022-09-26 | $78.02 | $78.59 | $76.66 | $76.91 | $76.91 | 323,324 |
| 2022-09-23 | $79.20 | $79.20 | $77.28 | $78.60 | $78.60 | 315,364 |
| 2022-09-22 | $78.50 | $80.27 | $77.95 | $79.84 | $79.84 | 337,646 |
| 2022-09-21 | $80.35 | $81.14 | $78.93 | $78.94 | $78.94 | 227,274 |
| 2022-09-20 | $79.74 | $80.17 | $78.98 | $79.87 | $79.87 | 293,328 |
| 2022-09-19 | $78.87 | $80.57 | $78.84 | $80.47 | $80.47 | 224,618 |
| 2022-09-16 | $78.89 | $79.75 | $78.21 | $79.44 | $79.44 | 542,972 |
| 2022-09-15 | $79.53 | $79.90 | $78.69 | $79.00 | $79.00 | 214,954 |
| 2022-09-14 | $79.44 | $80.75 | $79.37 | $80.56 | $80.56 | 264,062 |
| 2022-09-13 | $80.74 | $81.35 | $79.42 | $79.59 | $79.59 | 287,115 |
| 2022-09-12 | $81.17 | $82.38 | $80.75 | $81.92 | $81.92 | 255,267 |
| 2022-09-09 | $80.46 | $81.06 | $79.72 | $80.73 | $80.73 | 165,148 |
| 2022-09-08 | $80.37 | $80.79 | $79.76 | $80.08 | $80.08 | 185,508 |
| 2022-09-07 | $79.38 | $81.12 | $79.38 | $80.83 | $80.83 | 232,648 |
| 2022-09-06 | $79.46 | $80.61 | $79.00 | $79.18 | $79.18 | 235,013 |
| 2022-09-02 | $79.53 | $80.35 | $78.87 | $79.12 | $79.12 | 263,585 |
| 2022-09-01 | $78.34 | $79.99 | $77.85 | $79.35 | $79.35 | 323,144 |
| 2022-08-31 | $78.44 | $78.90 | $77.92 | $78.27 | $78.27 | 360,286 |
| 2022-08-30 | $80.90 | $80.99 | $78.67 | $79.00 | $79.00 | 246,017 |
| 2022-08-29 | $80.23 | $81.22 | $79.53 | $80.84 | $80.84 | 150,154 |
| 2022-08-26 | $81.52 | $81.75 | $80.54 | $80.77 | $80.77 | 162,709 |
| 2022-08-25 | $80.72 | $81.69 | $80.39 | $81.52 | $81.52 | 150,403 |
| 2022-08-24 | $81.16 | $81.37 | $80.32 | $80.91 | $80.91 | 209,818 |
| 2022-08-23 | $82.30 | $82.47 | $80.99 | $81.57 | $81.57 | 237,454 |
| 2022-08-22 | $83.08 | $83.34 | $81.73 | $82.06 | $82.06 | 205,569 |
| 2022-08-19 | $83.35 | $84.14 | $83.15 | $83.71 | $83.71 | 238,980 |
| 2022-08-18 | $83.50 | $83.63 | $82.92 | $83.42 | $83.42 | 190,672 |
| 2022-08-17 | $82.88 | $83.39 | $82.51 | $82.89 | $82.89 | 200,759 |
| 2022-08-16 | $82.75 | $83.45 | $82.69 | $83.17 | $83.17 | 212,535 |
| 2022-08-15 | $82.01 | $83.51 | $82.01 | $83.14 | $83.14 | 168,048 |
| 2022-08-12 | $81.48 | $82.80 | $81.06 | $82.61 | $82.61 | 170,501 |
| 2022-08-11 | $82.72 | $82.89 | $81.80 | $81.91 | $81.30 | 145,571 |
| 2022-08-10 | $82.85 | $82.89 | $81.91 | $82.11 | $81.50 | 162,634 |
| 2022-08-09 | $81.09 | $82.28 | $81.09 | $82.25 | $81.64 | 181,024 |
| 2022-08-08 | $81.09 | $81.75 | $80.36 | $81.02 | $80.42 | 207,544 |
| 2022-08-05 | $80.19 | $80.75 | $79.52 | $80.57 | $79.97 | 158,850 |
| 2022-08-04 | $82.23 | $82.32 | $80.83 | $80.92 | $80.32 | 173,995 |
| 2022-08-03 | $82.76 | $83.10 | $79.33 | $82.14 | $81.53 | 283,242 |
| 2022-08-02 | $85.28 | $85.44 | $82.94 | $82.97 | $82.35 | 352,400 |
| 2022-08-01 | $84.21 | $84.88 | $83.10 | $84.10 | $83.47 | 301,727 |
| 2022-07-29 | $84.60 | $85.81 | $84.29 | $84.94 | $84.31 | 291,879 |
| 2022-07-28 | $83.16 | $84.96 | $82.34 | $84.82 | $84.19 | 279,911 |
| 2022-07-27 | $81.93 | $82.55 | $81.45 | $82.33 | $81.72 | 166,748 |
| 2022-07-26 | $81.67 | $82.54 | $81.56 | $82.39 | $81.78 | 205,912 |
| 2022-07-25 | $80.49 | $81.75 | $80.22 | $81.67 | $81.06 | 149,489 |
| 2022-07-22 | $80.02 | $80.48 | $79.41 | $80.30 | $79.70 | 156,366 |
| 2022-07-21 | $80.05 | $80.32 | $79.13 | $79.70 | $79.11 | 176,717 |
| 2022-07-20 | $82.46 | $82.46 | $80.79 | $81.09 | $80.49 | 256,621 |
| 2022-07-19 | $81.81 | $82.67 | $81.55 | $82.26 | $81.65 | 235,706 |
| 2022-07-18 | $82.08 | $82.11 | $81.11 | $81.25 | $80.64 | 236,641 |
| 2022-07-15 | $81.45 | $81.99 | $79.99 | $81.86 | $81.25 | 266,755 |
| 2022-07-14 | $78.79 | $80.64 | $78.79 | $80.40 | $79.80 | 184,945 |
| 2022-07-13 | $79.24 | $80.54 | $79.02 | $80.02 | $79.42 | 175,903 |
| 2022-07-12 | $78.96 | $80.18 | $78.96 | $79.79 | $79.20 | 184,684 |
| 2022-07-11 | $79.67 | $80.47 | $79.22 | $79.82 | $79.23 | 142,550 |
| 2022-07-08 | $80.49 | $80.68 | $79.49 | $79.67 | $79.08 | 154,415 |
| 2022-07-07 | $81.62 | $81.62 | $79.71 | $80.31 | $79.71 | 251,964 |
| 2022-07-06 | $79.23 | $81.09 | $78.76 | $80.85 | $80.25 | 309,798 |
| 2022-07-05 | $83.32 | $83.32 | $78.20 | $79.30 | $78.71 | 376,288 |
| 2022-07-01 | $81.19 | $84.22 | $81.11 | $84.15 | $83.52 | 230,446 |
| 2022-06-30 | $79.96 | $81.66 | $79.96 | $81.19 | $80.59 | 334,969 |
| 2022-06-29 | $80.95 | $81.59 | $80.29 | $80.81 | $80.21 | 210,996 |
| 2022-06-28 | $81.60 | $82.60 | $80.82 | $80.93 | $80.33 | 271,063 |
| 2022-06-27 | $79.16 | $81.32 | $78.80 | $81.10 | $80.50 | 370,503 |
| 2022-06-24 | $78.57 | $79.86 | $78.24 | $78.46 | $77.88 | 697,646 |
| 2022-06-23 | $78.56 | $79.78 | $77.97 | $78.19 | $77.61 | 409,933 |
| 2022-06-22 | $77.84 | $78.94 | $77.76 | $78.38 | $77.80 | 348,283 |
| 2022-06-21 | $77.92 | $79.00 | $76.86 | $78.42 | $77.84 | 236,780 |
| 2022-06-17 | $78.10 | $79.14 | $76.73 | $77.44 | $76.86 | 617,218 |
| 2022-06-16 | $78.14 | $78.16 | $77.09 | $78.08 | $77.50 | 293,275 |
| 2022-06-15 | $79.62 | $80.08 | $78.48 | $79.00 | $78.41 | 216,445 |
| 2022-06-14 | $79.82 | $80.37 | $77.60 | $78.82 | $78.23 | 262,106 |
| 2022-06-13 | $84.40 | $84.97 | $79.70 | $80.16 | $79.56 | 362,307 |
| 2022-06-10 | $84.05 | $85.75 | $84.05 | $85.11 | $84.48 | 188,536 |
| 2022-06-09 | $86.06 | $86.65 | $84.79 | $85.00 | $84.37 | 167,250 |
| 2022-06-08 | $87.94 | $88.15 | $86.38 | $86.53 | $85.89 | 183,475 |
| 2022-06-07 | $87.45 | $88.26 | $87.04 | $88.16 | $87.50 | 371,615 |
| 2022-06-06 | $88.32 | $88.58 | $87.06 | $87.44 | $86.79 | 212,927 |
| 2022-06-03 | $86.33 | $87.28 | $86.12 | $87.15 | $86.50 | 262,802 |
| 2022-06-02 | $87.87 | $87.87 | $85.10 | $86.74 | $86.09 | 262,400 |
| 2022-06-01 | $87.44 | $87.44 | $85.78 | $86.76 | $86.11 | 395,145 |
| 2022-05-31 | $87.04 | $87.40 | $86.32 | $87.02 | $86.37 | 371,168 |
| 2022-05-27 | $88.32 | $88.60 | $87.35 | $88.00 | $87.34 | 211,976 |
| 2022-05-26 | $88.80 | $88.80 | $87.95 | $88.21 | $87.55 | 175,435 |
| 2022-05-25 | $88.63 | $89.13 | $87.40 | $88.15 | $87.49 | 251,632 |
| 2022-05-24 | $86.22 | $88.72 | $86.08 | $88.63 | $87.97 | 203,556 |
| 2022-05-23 | $86.66 | $87.25 | $85.54 | $86.65 | $86.00 | 180,763 |
| 2022-05-20 | $85.99 | $86.12 | $84.61 | $85.69 | $85.05 | 280,401 |
| 2022-05-19 | $86.59 | $86.93 | $84.99 | $86.14 | $85.50 | 329,460 |
| 2022-05-18 | $88.70 | $89.46 | $86.91 | $87.37 | $86.72 | 394,171 |
| 2022-05-17 | $86.42 | $87.66 | $84.63 | $87.55 | $86.90 | 316,030 |
| 2022-05-16 | $84.97 | $86.34 | $84.97 | $85.96 | $85.32 | 203,947 |
| 2022-05-13 | $84.86 | $85.32 | $83.46 | $84.90 | $84.27 | 242,629 |
| 2022-05-12 | $84.98 | $85.45 | $83.71 | $85.34 | $84.09 | 292,611 |
| 2022-05-11 | $85.17 | $86.42 | $84.45 | $84.59 | $83.35 | 271,515 |
| 2022-05-10 | $85.62 | $86.68 | $83.55 | $84.68 | $83.44 | 257,282 |
| 2022-05-09 | $84.91 | $86.50 | $84.21 | $85.42 | $84.17 | 274,537 |
| 2022-05-06 | $84.12 | $86.04 | $83.95 | $85.13 | $83.88 | 249,525 |
| 2022-05-05 | $85.49 | $86.41 | $83.99 | $84.79 | $83.55 | 249,894 |
| 2022-05-04 | $83.25 | $85.96 | $83.24 | $85.82 | $84.56 | 346,560 |
| 2022-05-03 | $84.94 | $86.22 | $82.61 | $82.99 | $81.77 | 411,674 |
| 2022-05-02 | $84.95 | $85.24 | $81.84 | $82.63 | $81.42 | 368,198 |
| 2022-04-29 | $86.24 | $86.29 | $84.09 | $84.37 | $83.13 | 422,331 |
| 2022-04-28 | $87.83 | $88.35 | $86.67 | $87.57 | $86.29 | 319,766 |
| 2022-04-27 | $88.18 | $89.04 | $86.98 | $87.35 | $86.07 | 420,516 |
| 2022-04-26 | $87.18 | $88.39 | $86.43 | $87.77 | $86.48 | 285,317 |
| 2022-04-25 | $88.61 | $88.95 | $85.88 | $87.73 | $86.45 | 283,391 |
| 2022-04-22 | $88.79 | $89.62 | $88.28 | $88.39 | $87.10 | 184,734 |
| 2022-04-21 | $89.16 | $90.63 | $88.76 | $88.93 | $87.63 | 266,577 |
| 2022-04-20 | $89.48 | $90.28 | $89.18 | $89.20 | $87.89 | 222,647 |
| 2022-04-19 | $88.75 | $90.09 | $88.57 | $88.75 | $87.45 | 187,232 |
| 2022-04-18 | $89.20 | $91.25 | $87.98 | $88.43 | $87.13 | 274,081 |
| 2022-04-14 | $89.98 | $90.45 | $89.02 | $89.02 | $87.72 | 259,643 |
| 2022-04-13 | $90.83 | $91.35 | $89.00 | $89.50 | $88.19 | 234,526 |
| 2022-04-12 | $90.54 | $91.50 | $90.01 | $90.90 | $89.57 | 201,157 |
| 2022-04-11 | $92.11 | $92.11 | $90.53 | $90.57 | $89.24 | 267,868 |
| 2022-04-08 | $90.45 | $92.26 | $89.88 | $91.88 | $90.53 | 354,218 |
| 2022-04-07 | $91.70 | $91.79 | $89.72 | $90.46 | $89.14 | 324,767 |
| 2022-04-06 | $88.91 | $91.72 | $88.91 | $91.37 | $90.03 | 353,096 |
| 2022-04-05 | $88.03 | $89.89 | $88.03 | $89.11 | $87.80 | 294,182 |
| 2022-04-04 | $88.92 | $89.55 | $86.57 | $88.38 | $87.09 | 526,773 |
| 2022-04-01 | $88.19 | $89.63 | $87.98 | $89.53 | $88.22 | 271,421 |
| 2022-03-31 | $88.53 | $89.63 | $88.23 | $88.24 | $86.95 | 243,498 |
| 2022-03-30 | $88.02 | $88.72 | $87.75 | $88.50 | $87.20 | 211,029 |
| 2022-03-29 | $87.53 | $87.82 | $86.13 | $87.71 | $86.43 | 188,579 |
| 2022-03-28 | $86.54 | $87.52 | $86.10 | $87.20 | $85.92 | 237,866 |
| 2022-03-25 | $84.56 | $86.84 | $84.26 | $86.84 | $85.57 | 185,937 |
| 2022-03-24 | $83.58 | $84.48 | $83.22 | $84.20 | $82.97 | 153,512 |
| 2022-03-23 | $83.71 | $83.71 | $82.18 | $83.27 | $82.05 | 252,049 |
| 2022-03-22 | $84.61 | $84.87 | $83.18 | $83.56 | $82.34 | 205,519 |
| 2022-03-21 | $82.52 | $84.51 | $82.52 | $84.48 | $83.24 | 316,361 |
| 2022-03-18 | $84.26 | $84.26 | $81.63 | $82.50 | $81.29 | 503,227 |
| 2022-03-17 | $83.53 | $84.72 | $82.76 | $83.87 | $82.64 | 296,350 |
| 2022-03-16 | $85.23 | $85.33 | $82.10 | $83.45 | $82.23 | 536,599 |
| 2022-03-15 | $86.28 | $86.47 | $84.74 | $85.10 | $83.85 | 198,002 |
| 2022-03-14 | $86.64 | $86.64 | $84.41 | $85.83 | $84.57 | 269,441 |
| 2022-03-11 | $86.19 | $87.83 | $85.65 | $86.15 | $84.89 | 255,794 |
| 2022-03-10 | $83.44 | $86.45 | $83.37 | $86.07 | $84.81 | 501,015 |
| 2022-03-09 | $89.11 | $89.11 | $83.63 | $83.84 | $82.61 | 648,384 |
| 2022-03-08 | $89.02 | $89.47 | $88.25 | $88.47 | $87.17 | 609,112 |
| 2022-03-07 | $88.01 | $89.01 | $86.42 | $88.87 | $87.57 | 682,359 |
| 2022-03-04 | $85.49 | $87.39 | $84.59 | $87.36 | $86.08 | 341,023 |
| 2022-03-03 | $84.55 | $85.84 | $83.97 | $85.78 | $84.52 | 283,515 |
| 2022-03-02 | $82.42 | $84.67 | $82.07 | $84.14 | $82.91 | 382,853 |
| 2022-03-01 | $82.90 | $83.88 | $81.45 | $82.35 | $81.14 | 692,692 |
| 2022-02-28 | $80.44 | $83.54 | $80.44 | $83.09 | $81.87 | 503,445 |
| 2022-02-25 | $78.56 | $81.71 | $78.54 | $81.21 | $80.02 | 605,474 |
| 2022-02-24 | $76.46 | $79.56 | $75.55 | $77.61 | $76.47 | 610,500 |
| 2022-02-23 | $77.40 | $77.82 | $75.70 | $76.07 | $74.36 | 551,158 |
| 2022-02-22 | $77.40 | $78.15 | $76.22 | $77.36 | $75.62 | 348,826 |
| 2022-02-18 | $76.61 | $77.45 | $76.56 | $76.96 | $75.23 | 438,112 |
| 2022-02-17 | $75.88 | $77.16 | $74.88 | $76.98 | $75.25 | 340,237 |
| 2022-02-16 | $74.60 | $75.93 | $74.46 | $75.18 | $73.49 | 277,246 |
| 2022-02-15 | $75.24 | $75.87 | $73.91 | $74.31 | $72.64 | 194,537 |
| 2022-02-14 | $75.64 | $75.64 | $73.63 | $74.98 | $73.30 | 213,969 |
| 2022-02-11 | $74.41 | $76.07 | $74.32 | $75.30 | $73.61 | 188,928 |
| 2022-02-10 | $75.20 | $76.15 | $74.00 | $74.41 | $72.74 | 224,751 |
| 2022-02-09 | $77.13 | $77.38 | $75.88 | $76.24 | $74.53 | 215,945 |
| 2022-02-08 | $76.89 | $77.77 | $76.25 | $76.71 | $74.99 | 247,677 |
| 2022-02-07 | $76.85 | $77.13 | $76.06 | $76.60 | $74.88 | 165,048 |
| 2022-02-04 | $77.59 | $77.91 | $76.06 | $77.06 | $75.33 | 192,142 |
| 2022-02-03 | $77.48 | $78.48 | $76.90 | $78.29 | $76.53 | 195,125 |
| 2022-02-02 | $77.18 | $78.05 | $77.03 | $77.87 | $76.12 | 239,345 |
| 2022-02-01 | $78.04 | $78.32 | $76.64 | $77.69 | $75.95 | 213,499 |
| 2022-01-31 | $76.83 | $78.16 | $76.03 | $77.89 | $76.14 | 258,011 |
| 2022-01-28 | $76.37 | $77.72 | $75.98 | $77.50 | $75.76 | 290,131 |
| 2022-01-27 | $76.50 | $77.99 | $75.65 | $76.76 | $75.04 | 174,093 |
| 2022-01-26 | $75.90 | $77.15 | $74.85 | $76.25 | $74.54 | 385,298 |
| 2022-01-25 | $74.20 | $76.65 | $73.37 | $75.90 | $74.20 | 408,381 |
| 2022-01-24 | $76.97 | $77.21 | $73.44 | $75.09 | $73.40 | 540,783 |
| 2022-01-21 | $78.71 | $79.18 | $77.12 | $77.32 | $75.58 | 396,037 |
| 2022-01-20 | $79.84 | $79.84 | $77.85 | $77.95 | $76.20 | 297,427 |
| 2022-01-19 | $81.09 | $81.58 | $79.60 | $79.64 | $77.85 | 536,196 |
| 2022-01-18 | $80.00 | $81.15 | $78.77 | $80.21 | $78.41 | 302,606 |
| 2022-01-14 | $79.10 | $80.72 | $78.62 | $80.43 | $78.62 | 305,783 |
| 2022-01-13 | $78.40 | $79.81 | $77.91 | $79.32 | $77.54 | 270,648 |
| 2022-01-12 | $78.91 | $79.15 | $77.99 | $78.25 | $76.49 | 353,011 |
| 2022-01-11 | $79.45 | $79.66 | $77.31 | $79.23 | $77.45 | 346,837 |
| 2022-01-10 | $78.75 | $79.47 | $78.36 | $79.31 | $77.53 | 400,249 |
| 2022-01-07 | $78.87 | $79.40 | $78.59 | $78.97 | $77.20 | 229,212 |
| 2022-01-06 | $79.45 | $79.54 | $78.43 | $78.88 | $77.11 | 333,453 |
| 2022-01-05 | $77.62 | $78.67 | $77.51 | $78.29 | $76.53 | 304,409 |
| 2022-01-04 | $77.47 | $78.38 | $76.87 | $77.62 | $75.88 | 204,195 |
| 2022-01-03 | $77.75 | $78.07 | $76.35 | $77.13 | $75.40 | 223,961 |
| 2021-12-31 | $77.36 | $78.01 | $76.96 | $77.59 | $75.85 | 179,795 |
| 2021-12-30 | $76.56 | $77.92 | $76.56 | $77.46 | $75.72 | 213,212 |
| 2021-12-29 | $76.12 | $76.85 | $75.37 | $76.82 | $75.10 | 262,601 |
| 2021-12-28 | $76.14 | $76.69 | $75.54 | $75.74 | $74.04 | 178,223 |
| 2021-12-27 | $76.13 | $76.28 | $75.32 | $76.26 | $74.55 | 114,506 |
| 2021-12-23 | $75.47 | $76.08 | $75.16 | $75.71 | $74.01 | 139,031 |
| 2021-12-22 | $74.20 | $74.95 | $73.60 | $74.92 | $73.24 | 201,509 |
| 2021-12-21 | $76.00 | $76.63 | $74.25 | $74.43 | $72.76 | 270,737 |
| 2021-12-20 | $74.92 | $75.52 | $73.59 | $75.42 | $73.73 | 235,169 |
| 2021-12-17 | $75.12 | $76.62 | $74.76 | $75.46 | $73.77 | 736,761 |
| 2021-12-16 | $74.74 | $75.49 | $74.13 | $75.21 | $73.52 | 342,891 |
| 2021-12-15 | $73.38 | $74.38 | $73.05 | $74.37 | $72.70 | 356,867 |
| 2021-12-14 | $73.00 | $73.63 | $72.43 | $72.55 | $70.92 | 428,528 |
| 2021-12-13 | $72.51 | $74.05 | $72.32 | $73.18 | $71.54 | 393,243 |
| 2021-12-10 | $71.29 | $72.62 | $70.66 | $72.51 | $70.88 | 436,077 |
| 2021-12-09 | $70.31 | $70.95 | $69.57 | $70.70 | $69.11 | 278,891 |
| 2021-12-08 | $69.64 | $70.57 | $69.31 | $70.54 | $68.96 | 309,853 |
| 2021-12-07 | $69.74 | $70.27 | $69.30 | $69.67 | $68.11 | 291,148 |
| 2021-12-06 | $67.64 | $69.85 | $67.64 | $69.60 | $68.04 | 311,158 |
| 2021-12-03 | $66.80 | $66.90 | $66.07 | $66.59 | $65.09 | 286,072 |
| 2021-12-02 | $64.96 | $66.81 | $64.73 | $66.24 | $64.75 | 276,943 |
| 2021-12-01 | $65.88 | $67.16 | $64.37 | $64.50 | $63.05 | 274,035 |
| 2021-11-30 | $66.00 | $66.05 | $64.60 | $64.84 | $63.38 | 271,426 |
| 2021-11-29 | $66.12 | $67.31 | $65.67 | $66.70 | $65.20 | 211,415 |
| 2021-11-26 | $67.13 | $67.51 | $65.42 | $66.03 | $64.55 | 152,020 |
| 2021-11-24 | $67.97 | $68.65 | $67.54 | $68.57 | $67.03 | 189,395 |
| 2021-11-23 | $67.88 | $68.76 | $67.55 | $67.97 | $66.44 | 160,351 |
| 2021-11-22 | $68.12 | $68.93 | $67.51 | $67.93 | $66.40 | 206,257 |
| 2021-11-19 | $66.89 | $68.15 | $66.89 | $67.95 | $66.42 | 185,491 |
| 2021-11-18 | $67.95 | $68.45 | $66.70 | $67.21 | $65.70 | 200,202 |
| 2021-11-17 | $67.82 | $68.23 | $67.19 | $68.19 | $66.66 | 180,631 |
| 2021-11-16 | $68.73 | $68.96 | $67.35 | $68.08 | $66.55 | 205,693 |
| 2021-11-15 | $67.30 | $69.00 | $67.04 | $68.97 | $67.42 | 230,171 |
| 2021-11-12 | $67.02 | $67.56 | $66.74 | $66.89 | $65.39 | 228,377 |
| 2021-11-11 | $68.69 | $68.91 | $67.29 | $67.67 | $65.58 | 430,932 |
| 2021-11-10 | $68.69 | $69.30 | $68.58 | $68.76 | $66.64 | 287,411 |
| 2021-11-09 | $69.15 | $69.15 | $68.33 | $68.49 | $66.38 | 215,909 |
| 2021-11-08 | $69.41 | $69.41 | $67.53 | $68.94 | $66.81 | 192,941 |
| 2021-11-05 | $69.95 | $70.72 | $68.87 | $69.27 | $67.13 | 202,532 |
| 2021-11-04 | $69.47 | $69.99 | $68.66 | $69.30 | $67.16 | 216,294 |
| 2021-11-03 | $68.40 | $69.13 | $67.82 | $69.00 | $66.87 | 205,562 |
| 2021-11-02 | $70.34 | $70.34 | $67.53 | $68.65 | $66.53 | 354,593 |
| 2021-11-01 | $67.35 | $69.76 | $67.31 | $69.40 | $67.26 | 332,686 |
| 2021-10-29 | $67.34 | $67.85 | $66.67 | $67.30 | $65.22 | 285,696 |
| 2021-10-28 | $67.20 | $67.93 | $66.96 | $67.37 | $65.29 | 160,934 |
| 2021-10-27 | $68.25 | $68.25 | $66.94 | $67.24 | $65.17 | 213,063 |
| 2021-10-26 | $68.90 | $69.40 | $68.30 | $68.48 | $66.37 | 170,085 |
| 2021-10-25 | $68.00 | $69.08 | $67.36 | $69.03 | $66.90 | 206,178 |
| 2021-10-22 | $67.59 | $68.22 | $67.30 | $67.95 | $65.85 | 167,697 |
| 2021-10-21 | $67.97 | $68.45 | $67.22 | $67.52 | $65.44 | 151,936 |
| 2021-10-20 | $67.00 | $68.33 | $66.82 | $68.13 | $66.03 | 146,973 |
| 2021-10-19 | $66.76 | $67.11 | $65.85 | $67.03 | $64.96 | 172,619 |
| 2021-10-18 | $67.35 | $67.96 | $66.35 | $66.36 | $64.31 | 279,152 |
| 2021-10-15 | $69.48 | $69.61 | $67.86 | $67.88 | $65.79 | 260,817 |
| 2021-10-14 | $69.49 | $69.79 | $68.33 | $68.96 | $66.83 | 245,615 |
| 2021-10-13 | $68.29 | $68.79 | $67.73 | $68.66 | $66.54 | 183,157 |
| 2021-10-12 | $68.24 | $69.17 | $68.10 | $68.55 | $66.43 | 228,321 |
| 2021-10-11 | $67.85 | $68.61 | $67.48 | $68.28 | $66.17 | 236,287 |
| 2021-10-08 | $67.42 | $68.17 | $66.97 | $67.71 | $65.62 | 147,767 |
| 2021-10-07 | $67.37 | $67.85 | $67.18 | $67.48 | $65.40 | 286,346 |
| 2021-10-06 | $66.83 | $67.35 | $65.42 | $67.35 | $65.27 | 179,935 |
| 2021-10-05 | $67.30 | $67.65 | $66.80 | $67.28 | $65.20 | 376,035 |
| 2021-10-04 | $64.95 | $67.79 | $64.29 | $67.37 | $65.29 | 435,252 |
| 2021-10-01 | $63.93 | $65.01 | $63.23 | $65.01 | $63.00 | 559,064 |
| 2021-09-30 | $64.81 | $64.91 | $63.29 | $63.37 | $61.41 | 258,186 |
| 2021-09-29 | $63.32 | $64.92 | $62.98 | $64.48 | $62.49 | 315,245 |
| 2021-09-28 | $63.95 | $64.08 | $62.52 | $63.30 | $61.35 | 518,580 |
| 2021-09-27 | $64.00 | $65.11 | $63.51 | $63.81 | $61.84 | 249,233 |
| 2021-09-24 | $64.65 | $65.41 | $63.71 | $63.84 | $61.87 | 237,473 |
| 2021-09-23 | $64.72 | $65.37 | $64.47 | $64.66 | $62.66 | 245,017 |
| 2021-09-22 | $64.54 | $65.23 | $64.00 | $64.54 | $62.55 | 447,965 |
| 2021-09-21 | $64.35 | $65.26 | $63.97 | $64.17 | $62.19 | 253,004 |
| 2021-09-20 | $63.97 | $64.76 | $63.10 | $63.98 | $62.01 | 241,945 |
| 2021-09-17 | $64.84 | $65.38 | $64.24 | $64.25 | $62.27 | 1,182,728 |
| 2021-09-16 | $65.46 | $65.67 | $64.52 | $64.76 | $62.76 | 258,925 |
| 2021-09-15 | $66.75 | $67.07 | $65.28 | $65.37 | $63.35 | 239,792 |
| 2021-09-14 | $68.44 | $68.44 | $66.26 | $66.82 | $64.76 | 205,054 |
| 2021-09-13 | $68.94 | $69.51 | $67.27 | $68.10 | $66.00 | 234,284 |
| 2021-09-10 | $71.00 | $71.05 | $68.46 | $68.50 | $66.39 | 313,090 |
| 2021-09-09 | $71.67 | $71.67 | $70.58 | $70.70 | $68.52 | 217,218 |
| 2021-09-08 | $69.91 | $71.99 | $69.54 | $71.73 | $69.52 | 206,500 |
| 2021-09-07 | $71.83 | $71.92 | $70.22 | $70.27 | $68.10 | 228,560 |
| 2021-09-03 | $73.12 | $73.12 | $71.96 | $72.03 | $69.81 | 218,805 |
| 2021-09-02 | $72.94 | $73.48 | $72.55 | $73.43 | $71.16 | 224,434 |
| 2021-09-01 | $72.22 | $73.41 | $71.81 | $72.80 | $70.55 | 178,202 |
| 2021-08-31 | $71.41 | $71.89 | $71.18 | $71.82 | $69.60 | 154,570 |
| 2021-08-30 | $71.73 | $71.94 | $71.24 | $71.71 | $69.50 | 139,937 |
| 2021-08-27 | $70.83 | $72.09 | $70.83 | $71.75 | $69.54 | 266,641 |
| 2021-08-26 | $72.01 | $72.01 | $70.81 | $70.82 | $68.63 | 149,491 |
| 2021-08-25 | $72.67 | $72.93 | $72.16 | $72.20 | $69.97 | 189,752 |
| 2021-08-24 | $72.25 | $72.70 | $71.06 | $72.64 | $70.40 | 266,413 |
| 2021-08-23 | $72.59 | $72.99 | $72.00 | $72.28 | $70.05 | 118,597 |
| 2021-08-20 | $71.96 | $72.72 | $71.93 | $72.57 | $70.33 | 166,509 |
| 2021-08-19 | $71.73 | $72.57 | $71.51 | $72.07 | $69.85 | 166,267 |
| 2021-08-18 | $72.98 | $72.98 | $72.06 | $72.15 | $69.92 | 137,443 |
| 2021-08-17 | $72.53 | $73.22 | $72.31 | $73.14 | $70.88 | 109,035 |
| 2021-08-16 | $73.03 | $73.98 | $72.75 | $72.94 | $70.69 | 168,054 |
| 2021-08-13 | $72.72 | $73.67 | $72.67 | $73.21 | $70.95 | 68,873 |
| 2021-08-12 | $73.74 | $73.74 | $72.83 | $72.88 | $70.63 | 85,247 |
| 2021-08-11 | $74.03 | $74.39 | $73.85 | $74.19 | $71.33 | 111,822 |
| 2021-08-10 | $74.44 | $74.44 | $73.55 | $73.90 | $71.05 | 98,033 |
| 2021-08-09 | $74.36 | $74.56 | $73.64 | $74.12 | $71.27 | 125,685 |
| 2021-08-06 | $74.61 | $75.31 | $74.18 | $74.25 | $71.39 | 233,781 |
| 2021-08-05 | $73.64 | $74.60 | $73.48 | $74.52 | $71.65 | 168,107 |
| 2021-08-04 | $73.47 | $73.95 | $72.42 | $73.82 | $70.98 | 197,446 |
| 2021-08-03 | $74.31 | $75.32 | $73.50 | $74.88 | $72.00 | 186,533 |
| 2021-08-02 | $74.08 | $75.01 | $73.93 | $74.31 | $71.45 | 179,014 |
| 2021-07-30 | $74.84 | $75.44 | $73.58 | $73.78 | $70.94 | 170,728 |
| 2021-07-29 | $75.48 | $75.60 | $74.46 | $74.58 | $71.71 | 154,803 |
| 2021-07-28 | $75.90 | $75.93 | $74.27 | $75.12 | $72.23 | 191,253 |
| 2021-07-27 | $73.66 | $75.76 | $73.36 | $75.71 | $72.79 | 204,259 |
| 2021-07-26 | $74.12 | $74.15 | $73.58 | $73.86 | $71.02 | 136,054 |
| 2021-07-23 | $72.52 | $73.96 | $72.47 | $73.93 | $71.08 | 130,100 |
| 2021-07-22 | $73.11 | $73.25 | $72.01 | $72.40 | $69.61 | 209,995 |
| 2021-07-21 | $74.11 | $74.57 | $73.14 | $73.37 | $70.54 | 203,541 |
| 2021-07-20 | $72.80 | $74.35 | $72.61 | $73.64 | $70.80 | 361,301 |
| 2021-07-19 | $74.02 | $74.61 | $72.24 | $73.03 | $70.22 | 355,547 |
| 2021-07-16 | $74.51 | $75.54 | $74.29 | $74.63 | $71.76 | 268,018 |
| 2021-07-15 | $73.14 | $74.29 | $73.05 | $74.20 | $71.34 | 157,772 |
| 2021-07-14 | $73.52 | $73.83 | $72.78 | $73.54 | $70.71 | 165,005 |
| 2021-07-13 | $73.30 | $73.96 | $73.07 | $73.26 | $70.44 | 180,744 |
| 2021-07-12 | $72.46 | $73.95 | $72.30 | $73.67 | $70.83 | 235,011 |
| 2021-07-09 | $73.51 | $73.88 | $72.73 | $72.94 | $70.13 | 413,973 |
| 2021-07-08 | $73.32 | $73.86 | $72.81 | $73.04 | $70.23 | 169,653 |
| 2021-07-07 | $73.44 | $74.13 | $73.34 | $74.00 | $71.15 | 384,841 |
| 2021-07-06 | $74.34 | $74.34 | $72.51 | $73.69 | $70.85 | 289,260 |
| 2021-07-02 | $74.69 | $74.97 | $74.03 | $74.50 | $71.63 | 114,314 |
| 2021-07-01 | $74.44 | $75.26 | $74.08 | $74.68 | $71.80 | 184,913 |
| 2021-06-30 | $74.72 | $75.02 | $74.06 | $74.12 | $71.27 | 230,405 |
| 2021-06-29 | $75.90 | $76.18 | $74.75 | $74.99 | $72.10 | 229,688 |
| 2021-06-28 | $75.50 | $75.99 | $75.00 | $75.95 | $73.03 | 262,427 |
| 2021-06-25 | $73.54 | $75.67 | $73.23 | $75.49 | $72.58 | 932,820 |
| 2021-06-24 | $73.90 | $73.92 | $73.20 | $73.86 | $71.02 | 215,566 |
| 2021-06-23 | $74.63 | $74.63 | $73.39 | $73.59 | $70.76 | 272,281 |
| 2021-06-22 | $75.44 | $75.44 | $74.64 | $74.74 | $71.86 | 228,347 |
| 2021-06-21 | $74.90 | $75.93 | $74.56 | $75.72 | $72.80 | 164,793 |
| 2021-06-18 | $77.79 | $77.79 | $74.60 | $74.64 | $71.77 | 408,937 |
| 2021-06-17 | $77.84 | $78.96 | $77.43 | $78.09 | $75.08 | 224,099 |
| 2021-06-16 | $77.67 | $77.97 | $76.94 | $77.85 | $74.85 | 325,723 |
| 2021-06-15 | $77.35 | $77.92 | $77.01 | $77.58 | $74.59 | 188,545 |
| 2021-06-14 | $77.50 | $77.68 | $77.00 | $77.22 | $74.25 | 172,656 |
| 2021-06-11 | $77.81 | $77.92 | $77.15 | $77.52 | $74.53 | 182,735 |
| 2021-06-10 | $76.87 | $77.66 | $76.31 | $77.62 | $74.63 | 240,364 |
| 2021-06-09 | $75.83 | $76.75 | $75.43 | $76.66 | $73.71 | 191,730 |
| 2021-06-08 | $75.79 | $75.85 | $75.08 | $75.59 | $72.68 | 204,938 |
| 2021-06-07 | $75.28 | $75.79 | $74.98 | $75.63 | $72.72 | 224,247 |
| 2021-06-04 | $75.75 | $75.75 | $75.09 | $75.21 | $72.31 | 185,410 |
| 2021-06-03 | $74.63 | $75.62 | $74.37 | $75.47 | $72.56 | 228,251 |
| 2021-06-02 | $74.73 | $75.39 | $74.28 | $74.84 | $71.96 | 267,861 |
| 2021-06-01 | $74.19 | $74.51 | $73.90 | $74.50 | $71.63 | 237,948 |
| 2021-05-28 | $75.14 | $75.23 | $74.29 | $74.32 | $71.46 | 213,124 |
| 2021-05-27 | $75.24 | $75.51 | $74.55 | $74.75 | $71.87 | 388,592 |
| 2021-05-26 | $74.29 | $75.17 | $74.00 | $74.94 | $72.05 | 398,332 |
| 2021-05-25 | $74.20 | $74.65 | $73.43 | $74.28 | $71.42 | 359,815 |
| 2021-05-24 | $74.19 | $74.77 | $73.96 | $74.30 | $71.44 | 220,534 |
| 2021-05-21 | $73.99 | $74.58 | $73.30 | $74.01 | $71.16 | 862,160 |
| 2021-05-20 | $73.01 | $73.78 | $72.67 | $73.61 | $70.78 | 275,084 |
| 2021-05-19 | $73.40 | $73.66 | $72.50 | $73.03 | $70.22 | 164,629 |
| 2021-05-18 | $73.85 | $74.55 | $73.27 | $73.85 | $71.01 | 303,457 |
| 2021-05-17 | $75.37 | $75.64 | $74.13 | $74.20 | $71.34 | 248,512 |
| 2021-05-14 | $76.41 | $76.83 | $75.58 | $75.80 | $72.88 | 218,765 |
| 2021-05-13 | $75.48 | $77.05 | $75.21 | $76.90 | $73.38 | 332,635 |
| 2021-05-12 | $78.67 | $78.67 | $75.43 | $75.67 | $72.20 | 372,658 |
| 2021-05-11 | $79.02 | $79.02 | $77.39 | $78.27 | $74.68 | 291,295 |
| 2021-05-10 | $78.72 | $79.64 | $78.67 | $79.15 | $75.52 | 192,003 |
| 2021-05-07 | $78.03 | $78.95 | $77.76 | $78.39 | $74.80 | 182,569 |
| 2021-05-06 | $78.02 | $78.80 | $77.29 | $78.10 | $74.52 | 290,539 |
| 2021-05-05 | $79.65 | $79.91 | $77.07 | $77.77 | $74.21 | 329,000 |
| 2021-05-04 | $80.30 | $80.62 | $78.63 | $79.78 | $76.13 | 411,168 |
| 2021-05-03 | $80.99 | $81.55 | $80.09 | $80.58 | $76.89 | 294,881 |
| 2021-04-30 | $79.69 | $80.56 | $79.58 | $80.47 | $76.78 | 271,963 |
| 2021-04-29 | $79.45 | $80.67 | $79.35 | $80.09 | $76.42 | 203,375 |
| 2021-04-28 | $78.78 | $79.42 | $78.28 | $78.95 | $75.33 | 256,120 |
| 2021-04-27 | $79.90 | $80.06 | $78.63 | $78.77 | $75.16 | 205,391 |
| 2021-04-26 | $81.48 | $81.48 | $79.94 | $80.05 | $76.38 | 126,105 |
| 2021-04-23 | $81.27 | $81.90 | $80.91 | $81.26 | $77.54 | 205,739 |
| 2021-04-22 | $81.07 | $81.21 | $80.20 | $81.16 | $77.44 | 203,921 |
| 2021-04-21 | $80.91 | $81.54 | $80.23 | $80.84 | $77.14 | 227,340 |
| 2021-04-20 | $80.37 | $81.63 | $80.28 | $81.37 | $77.64 | 228,063 |
| 2021-04-19 | $81.02 | $81.02 | $80.07 | $80.55 | $76.86 | 246,489 |
| 2021-04-16 | $80.34 | $81.06 | $79.78 | $80.62 | $76.93 | 177,287 |
| 2021-04-15 | $78.49 | $79.89 | $77.96 | $79.85 | $76.19 | 163,359 |
| 2021-04-14 | $77.99 | $78.85 | $77.66 | $78.21 | $74.63 | 143,294 |
| 2021-04-13 | $77.90 | $78.71 | $77.55 | $77.81 | $74.25 | 165,255 |
| 2021-04-12 | $78.33 | $78.74 | $77.96 | $78.38 | $74.79 | 152,505 |
| 2021-04-09 | $77.77 | $78.33 | $77.49 | $77.99 | $74.42 | 165,041 |
| 2021-04-08 | $77.20 | $78.16 | $76.91 | $77.85 | $74.28 | 156,863 |
| 2021-04-07 | $77.55 | $78.04 | $76.94 | $77.39 | $73.84 | 172,710 |
| 2021-04-06 | $77.15 | $77.60 | $76.79 | $77.32 | $73.78 | 199,766 |
| 2021-04-05 | $77.15 | $78.06 | $76.74 | $77.32 | $73.78 | 180,567 |
| 2021-04-01 | $76.86 | $77.05 | $75.69 | $76.81 | $73.29 | 299,681 |
| 2021-03-31 | $75.85 | $77.26 | $75.28 | $76.91 | $73.39 | 376,715 |
| 2021-03-30 | $76.24 | $76.24 | $75.07 | $76.06 | $72.58 | 174,107 |
| 2021-03-29 | $74.65 | $76.78 | $74.65 | $76.27 | $72.78 | 322,763 |
| 2021-03-26 | $75.68 | $76.01 | $74.47 | $74.99 | $71.55 | 293,538 |
| 2021-03-25 | $74.66 | $75.63 | $73.73 | $75.22 | $71.77 | 257,110 |
| 2021-03-24 | $73.47 | $75.77 | $73.29 | $74.47 | $71.06 | 457,511 |
| 2021-03-23 | $72.59 | $74.22 | $72.57 | $73.31 | $69.95 | 274,951 |
| 2021-03-22 | $73.52 | $74.70 | $71.86 | $73.11 | $69.76 | 475,581 |
| 2021-03-19 | $74.63 | $75.54 | $73.39 | $74.74 | $71.32 | 661,472 |
| 2021-03-18 | $74.41 | $75.00 | $73.73 | $74.71 | $71.29 | 254,314 |
| 2021-03-17 | $77.45 | $77.62 | $74.37 | $74.77 | $71.34 | 259,727 |
| 2021-03-16 | $76.58 | $77.70 | $76.58 | $77.53 | $73.98 | 207,685 |
| 2021-03-15 | $75.35 | $77.17 | $75.17 | $77.03 | $73.50 | 240,282 |
| 2021-03-12 | $74.02 | $75.37 | $73.86 | $75.13 | $71.69 | 244,820 |
| 2021-03-11 | $73.93 | $74.49 | $73.37 | $73.75 | $70.37 | 267,879 |
| 2021-03-10 | $73.30 | $75.00 | $72.93 | $74.44 | $71.03 | 221,833 |
| 2021-03-09 | $74.10 | $74.93 | $73.36 | $73.39 | $70.03 | 366,224 |
| 2021-03-08 | $74.26 | $75.34 | $73.04 | $75.02 | $71.58 | 280,269 |
| 2021-03-05 | $69.35 | $73.72 | $69.35 | $73.60 | $70.23 | 523,512 |
| 2021-03-04 | $69.02 | $71.18 | $68.35 | $68.79 | $65.64 | 490,714 |
| 2021-03-03 | $68.73 | $69.58 | $67.65 | $68.77 | $65.62 | 315,892 |
| 2021-03-02 | $69.55 | $69.55 | $67.69 | $68.78 | $65.63 | 305,801 |
| 2021-03-01 | $68.23 | $70.31 | $67.29 | $69.55 | $66.36 | 467,125 |
| 2021-02-26 | $69.36 | $71.25 | $66.77 | $66.97 | $63.90 | 490,082 |
| 2021-02-25 | $69.96 | $71.61 | $68.84 | $69.01 | $65.85 | 406,881 |
| 2021-02-24 | $70.71 | $70.71 | $68.00 | $69.85 | $66.65 | 446,535 |
| 2021-02-23 | $70.47 | $72.28 | $70.00 | $70.01 | $66.80 | 370,741 |
| 2021-02-22 | $73.48 | $73.48 | $69.70 | $70.02 | $66.81 | 474,507 |
| 2021-02-19 | $73.41 | $74.55 | $73.30 | $74.06 | $70.67 | 202,127 |
| 2021-02-18 | $72.65 | $74.22 | $72.41 | $73.58 | $70.21 | 221,925 |
| 2021-02-17 | $72.05 | $73.55 | $72.05 | $72.97 | $69.08 | 203,452 |
| 2021-02-16 | $72.61 | $72.86 | $72.05 | $72.23 | $68.38 | 155,183 |
| 2021-02-12 | $73.53 | $73.53 | $72.08 | $72.69 | $68.82 | 139,289 |
| 2021-02-11 | $73.55 | $74.15 | $73.22 | $73.35 | $69.44 | 229,195 |
| 2021-02-10 | $73.28 | $73.78 | $72.30 | $73.73 | $69.80 | 235,949 |
| 2021-02-09 | $72.74 | $72.84 | $71.24 | $72.54 | $68.68 | 164,384 |
| 2021-02-08 | $72.97 | $72.97 | $71.84 | $72.55 | $68.69 | 199,813 |
| 2021-02-05 | $73.07 | $73.09 | $71.95 | $72.90 | $69.02 | 220,586 |
| 2021-02-04 | $72.05 | $72.57 | $71.23 | $72.41 | $68.55 | 285,752 |
| 2021-02-03 | $72.85 | $73.24 | $71.65 | $71.91 | $68.08 | 352,001 |
| 2021-02-02 | $74.16 | $74.78 | $73.28 | $73.46 | $69.55 | 248,608 |
| 2021-02-01 | $73.39 | $74.10 | $71.86 | $73.83 | $69.90 | 232,921 |
| 2021-01-29 | $72.77 | $73.96 | $72.45 | $73.13 | $69.23 | 331,427 |
| 2021-01-28 | $74.85 | $78.01 | $72.83 | $73.05 | $69.16 | 434,097 |
| 2021-01-27 | $71.47 | $74.69 | $71.24 | $74.60 | $70.63 | 531,077 |
| 2021-01-26 | $72.87 | $73.09 | $72.10 | $72.31 | $68.46 | 266,711 |
| 2021-01-25 | $70.25 | $72.64 | $70.20 | $72.48 | $68.62 | 277,845 |
| 2021-01-22 | $70.08 | $70.81 | $69.48 | $70.79 | $67.02 | 190,553 |
| 2021-01-21 | $70.60 | $71.11 | $70.21 | $70.62 | $66.86 | 177,674 |
| 2021-01-20 | $71.56 | $71.65 | $70.48 | $71.00 | $67.22 | 357,588 |
| 2021-01-19 | $72.26 | $72.75 | $71.21 | $71.35 | $67.55 | 292,879 |
| 2021-01-15 | $70.96 | $72.16 | $70.53 | $71.99 | $68.15 | 279,294 |
| 2021-01-14 | $72.09 | $72.12 | $70.75 | $71.46 | $67.65 | 173,420 |
| 2021-01-13 | $71.52 | $72.00 | $70.93 | $71.49 | $67.68 | 269,074 |
| 2021-01-12 | $71.84 | $72.17 | $70.90 | $71.56 | $67.75 | 213,196 |
| 2021-01-11 | $72.15 | $72.93 | $71.64 | $71.92 | $68.09 | 153,306 |
| 2021-01-08 | $74.94 | $75.15 | $71.96 | $72.61 | $68.74 | 446,884 |
| 2021-01-07 | $77.04 | $77.30 | $73.93 | $74.41 | $70.45 | 399,660 |
| 2021-01-06 | $75.64 | $77.93 | $75.62 | $77.49 | $73.36 | 298,157 |
| 2021-01-05 | $75.88 | $76.20 | $73.78 | $74.88 | $70.89 | 231,173 |
| 2021-01-04 | $77.00 | $77.00 | $75.16 | $75.46 | $71.44 | 278,448 |
| 2020-12-31 | $76.02 | $77.11 | $75.48 | $76.77 | $72.68 | 142,544 |
| 2020-12-30 | $75.79 | $76.91 | $75.76 | $75.90 | $71.86 | 146,066 |
| 2020-12-29 | $77.00 | $77.07 | $75.46 | $75.80 | $71.76 | 167,937 |
| 2020-12-28 | $77.26 | $77.57 | $76.24 | $76.65 | $72.57 | 176,110 |
| 2020-12-24 | $76.44 | $76.67 | $75.47 | $76.55 | $72.47 | 64,143 |
| 2020-12-23 | $75.76 | $77.22 | $75.71 | $76.00 | $71.95 | 136,456 |
| 2020-12-22 | $75.48 | $76.29 | $75.22 | $75.92 | $71.88 | 190,547 |
| 2020-12-21 | $77.06 | $77.63 | $74.74 | $75.68 | $71.65 | 302,761 |
| 2020-12-18 | $81.51 | $82.18 | $78.00 | $78.25 | $74.08 | 871,001 |
| 2020-12-17 | $80.66 | $81.82 | $79.61 | $81.40 | $77.06 | 236,170 |
| 2020-12-16 | $82.20 | $82.20 | $79.69 | $80.08 | $75.81 | 278,443 |
| 2020-12-15 | $80.50 | $82.02 | $79.91 | $81.98 | $77.61 | 147,945 |
| 2020-12-14 | $81.00 | $81.89 | $79.89 | $80.01 | $75.75 | 202,252 |
| 2020-12-11 | $79.24 | $80.46 | $79.24 | $80.03 | $75.77 | 206,068 |
| 2020-12-10 | $79.19 | $79.86 | $78.38 | $79.77 | $75.52 | 168,424 |
| 2020-12-09 | $79.02 | $79.76 | $78.62 | $79.42 | $75.19 | 176,474 |
| 2020-12-08 | $78.79 | $79.36 | $78.26 | $78.90 | $74.70 | 216,229 |
| 2020-12-07 | $79.30 | $80.31 | $79.09 | $79.38 | $75.15 | 166,466 |
| 2020-12-04 | $78.60 | $79.98 | $78.60 | $79.66 | $75.42 | 215,119 |
| 2020-12-03 | $79.03 | $79.40 | $77.89 | $78.10 | $73.94 | 268,788 |
| 2020-12-02 | $78.88 | $79.59 | $77.87 | $79.12 | $74.91 | 245,105 |
| 2020-12-01 | $80.10 | $80.37 | $78.59 | $78.98 | $74.77 | 305,321 |
| 2020-11-30 | $79.01 | $79.50 | $78.30 | $79.18 | $74.96 | 499,766 |
| 2020-11-27 | $82.17 | $82.17 | $79.64 | $79.79 | $75.54 | 141,625 |
| 2020-11-25 | $81.82 | $82.40 | $80.91 | $82.13 | $77.75 | 489,338 |
| 2020-11-24 | $79.11 | $82.40 | $78.58 | $81.87 | $77.51 | 401,168 |
| 2020-11-23 | $76.90 | $78.35 | $76.76 | $78.12 | $73.96 | 269,405 |
| 2020-11-20 | $75.51 | $76.95 | $75.47 | $76.74 | $72.65 | 362,073 |
| 2020-11-19 | $75.74 | $76.34 | $74.43 | $76.29 | $72.23 | 284,302 |
| 2020-11-18 | $78.58 | $78.58 | $75.76 | $75.78 | $71.74 | 331,990 |
| 2020-11-17 | $76.93 | $78.16 | $76.37 | $78.09 | $73.93 | 288,383 |
| 2020-11-16 | $77.89 | $78.55 | $76.78 | $77.68 | $73.54 | 269,068 |
| 2020-11-13 | $74.85 | $76.83 | $74.61 | $76.44 | $72.37 | 290,081 |
| 2020-11-12 | $76.83 | $76.84 | $73.88 | $74.77 | $70.29 | 326,062 |
| 2020-11-11 | $77.73 | $77.73 | $75.97 | $77.52 | $72.88 | 296,069 |
| 2020-11-10 | $74.37 | $77.64 | $74.37 | $77.57 | $72.92 | 313,298 |
| 2020-11-09 | $74.34 | $76.62 | $73.39 | $73.50 | $69.10 | 351,631 |
| 2020-11-06 | $72.07 | $72.55 | $70.94 | $71.01 | $66.76 | 174,566 |
| 2020-11-05 | $72.74 | $73.46 | $70.73 | $71.74 | $67.44 | 278,273 |
| 2020-11-04 | $73.00 | $75.14 | $72.23 | $72.52 | $68.18 | 323,158 |
| 2020-11-03 | $72.91 | $75.95 | $72.56 | $73.67 | $69.26 | 390,171 |
| 2020-11-02 | $70.12 | $72.03 | $69.66 | $71.49 | $67.21 | 307,181 |
| 2020-10-30 | $68.51 | $69.93 | $68.49 | $69.04 | $64.90 | 269,039 |
| 2020-10-29 | $69.02 | $69.21 | $66.94 | $68.82 | $64.70 | 312,493 |
| 2020-10-28 | $71.41 | $71.92 | $69.21 | $69.38 | $65.22 | 411,258 |
| 2020-10-27 | $73.68 | $74.04 | $72.42 | $72.48 | $68.14 | 195,459 |
| 2020-10-26 | $73.37 | $73.83 | $72.63 | $73.79 | $69.37 | 124,223 |
| 2020-10-23 | $74.53 | $74.85 | $73.62 | $73.93 | $69.50 | 129,208 |
| 2020-10-22 | $73.02 | $74.07 | $72.66 | $73.95 | $69.52 | 191,730 |
| 2020-10-21 | $72.03 | $73.88 | $72.03 | $72.95 | $68.58 | 209,412 |
| 2020-10-20 | $72.80 | $72.90 | $71.50 | $72.30 | $67.97 | 198,471 |
| 2020-10-19 | $73.13 | $73.33 | $72.35 | $72.42 | $68.08 | 265,550 |
| 2020-10-16 | $73.18 | $74.26 | $72.75 | $73.11 | $68.73 | 230,255 |
| 2020-10-15 | $72.66 | $74.02 | $72.52 | $73.39 | $68.99 | 223,774 |
| 2020-10-14 | $73.52 | $74.40 | $72.64 | $73.38 | $68.98 | 199,557 |
| 2020-10-13 | $73.25 | $74.08 | $72.81 | $73.70 | $69.28 | 204,356 |
| 2020-10-12 | $73.46 | $74.37 | $73.39 | $73.80 | $69.38 | 249,710 |
| 2020-10-09 | $74.37 | $74.54 | $73.01 | $73.72 | $69.30 | 203,471 |
| 2020-10-08 | $72.36 | $73.98 | $72.36 | $73.91 | $69.48 | 210,207 |
| 2020-10-07 | $72.09 | $72.25 | $71.10 | $72.15 | $67.83 | 261,223 |
| 2020-10-06 | $70.91 | $73.05 | $70.53 | $71.81 | $67.51 | 364,027 |
| 2020-10-05 | $69.93 | $70.40 | $69.61 | $70.29 | $66.08 | 215,472 |
| 2020-10-02 | $68.05 | $70.15 | $67.92 | $69.69 | $65.51 | 245,211 |
| 2020-10-01 | $68.85 | $69.17 | $68.21 | $68.88 | $64.75 | 285,460 |
| 2020-09-30 | $68.69 | $69.30 | $68.26 | $69.01 | $64.88 | 331,646 |
| 2020-09-29 | $68.79 | $68.90 | $67.70 | $68.44 | $64.34 | 168,383 |
| 2020-09-28 | $68.62 | $69.33 | $68.38 | $68.49 | $64.39 | 195,474 |
| 2020-09-25 | $67.94 | $68.57 | $67.03 | $68.54 | $64.43 | 245,495 |
| 2020-09-24 | $66.60 | $67.40 | $65.91 | $67.14 | $63.12 | 198,041 |
| 2020-09-23 | $67.96 | $68.11 | $66.46 | $66.55 | $62.56 | 378,907 |
| 2020-09-22 | $67.08 | $68.59 | $66.76 | $68.22 | $64.13 | 373,367 |
| 2020-09-21 | $66.62 | $67.09 | $65.51 | $66.80 | $62.80 | 331,376 |
| 2020-09-18 | $69.28 | $69.28 | $67.17 | $67.51 | $63.47 | 700,937 |
| 2020-09-17 | $69.40 | $69.43 | $68.22 | $68.95 | $64.82 | 254,352 |
| 2020-09-16 | $69.50 | $70.78 | $69.10 | $69.83 | $65.65 | 334,151 |
| 2020-09-15 | $70.50 | $70.79 | $69.03 | $69.32 | $65.17 | 185,806 |
| 2020-09-14 | $69.67 | $70.43 | $69.58 | $69.96 | $65.77 | 266,548 |
| 2020-09-11 | $69.60 | $69.86 | $68.65 | $69.36 | $65.20 | 178,892 |
| 2020-09-10 | $70.99 | $71.01 | $69.62 | $69.64 | $65.47 | 328,528 |
| 2020-09-09 | $71.25 | $72.15 | $70.26 | $71.25 | $66.98 | 220,881 |
| 2020-09-08 | $73.28 | $73.28 | $70.46 | $70.78 | $66.54 | 267,278 |
| 2020-09-04 | $74.85 | $74.99 | $72.75 | $73.17 | $68.79 | 216,896 |
| 2020-09-03 | $74.55 | $75.55 | $73.58 | $74.10 | $69.66 | 236,815 |
| 2020-09-02 | $72.33 | $74.67 | $72.33 | $74.40 | $69.94 | 275,141 |
| 2020-09-01 | $73.70 | $73.70 | $72.06 | $72.51 | $68.17 | 191,670 |
| 2020-08-31 | $74.24 | $75.05 | $74.12 | $74.12 | $69.68 | 237,806 |
| 2020-08-28 | $74.42 | $74.42 | $73.12 | $74.39 | $69.93 | 127,375 |
| 2020-08-27 | $74.18 | $75.01 | $73.65 | $73.93 | $69.50 | 205,834 |
| 2020-08-26 | $74.12 | $74.24 | $73.15 | $73.64 | $69.23 | 303,350 |
| 2020-08-25 | $75.41 | $75.41 | $74.02 | $74.69 | $70.21 | 161,660 |
| 2020-08-24 | $75.33 | $75.33 | $74.17 | $75.28 | $70.77 | 209,406 |
| 2020-08-21 | $74.47 | $75.68 | $74.26 | $75.14 | $70.64 | 386,103 |
| 2020-08-20 | $75.07 | $76.49 | $74.80 | $75.00 | $70.51 | 315,500 |
| 2020-08-19 | $74.97 | $75.38 | $74.01 | $74.34 | $69.89 | 166,525 |
| 2020-08-18 | $75.00 | $75.37 | $74.62 | $74.73 | $70.25 | 257,910 |
| 2020-08-17 | $75.23 | $75.95 | $74.84 | $75.18 | $70.68 | 145,745 |
| 2020-08-14 | $75.10 | $75.83 | $74.23 | $75.46 | $70.94 | 193,616 |
| 2020-08-13 | $76.23 | $76.47 | $75.19 | $75.67 | $71.14 | 130,512 |
| 2020-08-12 | $77.46 | $77.99 | $77.00 | $77.45 | $72.29 | 299,299 |
| 2020-08-11 | $78.53 | $78.89 | $76.42 | $76.76 | $71.65 | 187,894 |
| 2020-08-10 | $77.51 | $77.86 | $76.70 | $76.97 | $71.85 | 209,896 |
| 2020-08-07 | $74.46 | $77.50 | $74.46 | $76.97 | $71.85 | 152,288 |
| 2020-08-06 | $74.04 | $75.00 | $73.77 | $74.92 | $69.93 | 222,169 |
| 2020-08-05 | $75.17 | $75.33 | $73.61 | $74.16 | $69.22 | 175,099 |
| 2020-08-04 | $74.14 | $75.13 | $73.90 | $74.56 | $69.60 | 202,659 |
| 2020-08-03 | $75.70 | $75.70 | $73.63 | $74.55 | $69.59 | 259,292 |
| 2020-07-31 | $75.90 | $76.40 | $73.93 | $75.70 | $70.66 | 279,480 |
| 2020-07-30 | $76.72 | $77.05 | $76.15 | $76.54 | $71.44 | 196,107 |
| 2020-07-29 | $77.35 | $77.93 | $76.79 | $77.64 | $72.47 | 278,847 |
| 2020-07-28 | $74.95 | $78.63 | $74.95 | $77.38 | $72.23 | 275,150 |
| 2020-07-27 | $76.79 | $77.11 | $75.91 | $76.39 | $71.30 | 190,818 |
| 2020-07-24 | $79.00 | $79.98 | $77.00 | $77.25 | $72.11 | 180,544 |
| 2020-07-23 | $78.18 | $79.61 | $77.93 | $79.04 | $73.78 | 264,855 |
| 2020-07-22 | $75.17 | $77.95 | $75.06 | $77.70 | $72.53 | 316,772 |
| 2020-07-21 | $74.55 | $75.97 | $74.06 | $75.88 | $70.83 | 274,336 |
| 2020-07-20 | $74.56 | $74.91 | $73.77 | $73.89 | $68.97 | 162,172 |
| 2020-07-17 | $74.85 | $75.75 | $74.80 | $75.05 | $70.05 | 208,276 |
| 2020-07-16 | $75.65 | $76.41 | $74.18 | $74.78 | $69.80 | 175,081 |
| 2020-07-15 | $76.48 | $78.05 | $75.42 | $75.44 | $70.42 | 202,374 |
| 2020-07-14 | $75.68 | $76.35 | $74.52 | $75.30 | $70.29 | 239,520 |
| 2020-07-13 | $75.58 | $77.31 | $74.91 | $75.69 | $70.65 | 223,465 |
| 2020-07-10 | $74.27 | $75.74 | $73.92 | $75.14 | $70.14 | 188,788 |
| 2020-07-09 | $74.73 | $75.28 | $72.67 | $74.07 | $69.14 | 220,663 |
| 2020-07-08 | $74.98 | $75.79 | $73.80 | $75.42 | $70.40 | 245,066 |
| 2020-07-07 | $75.49 | $76.30 | $74.40 | $75.37 | $70.35 | 353,904 |
| 2020-07-06 | $78.13 | $78.97 | $76.25 | $76.39 | $71.30 | 167,030 |
| 2020-07-02 | $78.05 | $78.13 | $76.97 | $77.35 | $72.20 | 201,811 |
| 2020-07-01 | $76.84 | $77.60 | $76.52 | $77.00 | $71.87 | 263,920 |
| 2020-06-30 | $74.94 | $77.27 | $74.94 | $77.05 | $71.92 | 337,019 |
| 2020-06-29 | $74.56 | $75.16 | $73.49 | $74.85 | $69.87 | 235,028 |
| 2020-06-26 | $73.60 | $74.41 | $72.63 | $73.51 | $68.62 | 569,423 |
| 2020-06-25 | $74.31 | $74.50 | $72.48 | $74.05 | $69.12 | 276,714 |
| 2020-06-24 | $74.48 | $75.43 | $73.41 | $74.96 | $69.97 | 245,486 |
| 2020-06-23 | $77.00 | $77.00 | $74.70 | $75.42 | $70.40 | 182,980 |
| 2020-06-22 | $74.01 | $76.63 | $73.00 | $75.74 | $70.70 | 264,028 |
| 2020-06-19 | $76.36 | $77.38 | $74.41 | $74.51 | $69.55 | 584,705 |
| 2020-06-18 | $75.28 | $76.89 | $75.28 | $76.35 | $71.27 | 169,402 |
| 2020-06-17 | $78.41 | $78.41 | $75.88 | $76.22 | $71.15 | 193,460 |
| 2020-06-16 | $80.13 | $80.74 | $77.89 | $78.45 | $73.23 | 207,780 |
| 2020-06-15 | $74.83 | $78.05 | $74.31 | $77.62 | $72.45 | 211,767 |
| 2020-06-12 | $79.08 | $79.08 | $74.42 | $76.93 | $71.81 | 285,228 |
| 2020-06-11 | $80.55 | $80.55 | $76.17 | $76.71 | $71.60 | 326,697 |
| 2020-06-10 | $83.50 | $84.05 | $82.25 | $82.48 | $76.99 | 268,487 |
| 2020-06-09 | $83.40 | $84.81 | $81.53 | $83.95 | $78.36 | 392,286 |
| 2020-06-08 | $83.67 | $85.07 | $82.82 | $84.50 | $78.87 | 343,305 |
| 2020-06-05 | $83.73 | $86.07 | $82.75 | $82.99 | $77.46 | 290,355 |
| 2020-06-04 | $83.06 | $83.39 | $81.49 | $82.27 | $76.79 | 179,900 |
| 2020-06-03 | $83.46 | $85.26 | $83.46 | $84.11 | $78.51 | 193,212 |
| 2020-06-02 | $83.50 | $83.81 | $81.78 | $82.68 | $77.18 | 181,259 |
| 2020-06-01 | $84.03 | $84.58 | $82.89 | $82.93 | $77.41 | 289,362 |
| 2020-05-29 | $82.99 | $84.32 | $82.50 | $83.97 | $78.38 | 336,275 |
| 2020-05-28 | $84.01 | $85.46 | $83.30 | $84.24 | $78.63 | 439,008 |
| 2020-05-27 | $81.34 | $82.66 | $80.41 | $82.26 | $76.78 | 309,058 |
| 2020-05-26 | $80.98 | $81.60 | $79.33 | $79.72 | $74.41 | 211,680 |
| 2020-05-22 | $78.47 | $78.73 | $77.91 | $78.54 | $73.31 | 136,403 |
| 2020-05-21 | $77.84 | $79.45 | $77.84 | $78.11 | $72.91 | 265,593 |
| 2020-05-20 | $77.82 | $78.89 | $77.23 | $78.39 | $73.17 | 247,518 |
| 2020-05-19 | $79.83 | $80.99 | $76.70 | $76.86 | $71.74 | 247,465 |
| 2020-05-18 | $78.20 | $81.38 | $77.60 | $80.66 | $75.29 | 407,385 |
| 2020-05-15 | $75.62 | $76.04 | $73.06 | $75.24 | $70.23 | 992,341 |
| 2020-05-14 | $74.97 | $75.41 | $72.25 | $75.34 | $70.32 | 447,585 |
| 2020-05-13 | $76.65 | $76.97 | $74.45 | $76.26 | $71.18 | 335,413 |
| 2020-05-12 | $78.95 | $79.36 | $77.31 | $77.39 | $72.24 | 253,400 |
| 2020-05-11 | $79.84 | $81.20 | $78.28 | $79.81 | $73.98 | 379,097 |
| 2020-05-08 | $79.63 | $81.12 | $79.36 | $80.91 | $75.00 | 294,675 |
| 2020-05-07 | $78.17 | $79.38 | $77.71 | $78.27 | $72.55 | 210,544 |
| 2020-05-06 | $79.82 | $79.82 | $76.47 | $76.51 | $70.92 | 204,005 |
| 2020-05-05 | $80.97 | $81.52 | $79.43 | $80.03 | $74.18 | 222,514 |
| 2020-05-04 | $77.65 | $80.14 | $77.50 | $79.85 | $74.02 | 248,066 |
| 2020-05-01 | $78.50 | $78.89 | $77.26 | $78.65 | $72.91 | 307,670 |
| 2020-04-30 | $81.35 | $81.35 | $79.08 | $79.71 | $73.89 | 501,928 |
| 2020-04-29 | $87.33 | $87.33 | $81.75 | $82.63 | $76.59 | 444,359 |
| 2020-04-28 | $89.72 | $90.24 | $84.63 | $84.72 | $78.53 | 490,065 |
| 2020-04-27 | $87.06 | $88.48 | $86.43 | $86.51 | $80.19 | 280,355 |
| 2020-04-24 | $86.16 | $87.51 | $85.34 | $87.05 | $80.69 | 388,127 |
| 2020-04-23 | $86.35 | $87.66 | $84.48 | $85.74 | $79.48 | 188,184 |
| 2020-04-22 | $87.00 | $88.08 | $85.21 | $86.97 | $80.62 | 256,769 |
| 2020-04-21 | $81.57 | $85.76 | $81.57 | $85.25 | $79.02 | 303,984 |
| 2020-04-20 | $86.98 | $87.60 | $83.45 | $83.99 | $77.86 | 296,231 |
| 2020-04-17 | $87.80 | $89.40 | $86.95 | $88.75 | $82.27 | 251,845 |
| 2020-04-16 | $85.51 | $86.75 | $83.51 | $85.89 | $79.62 | 228,844 |
| 2020-04-15 | $86.82 | $88.38 | $85.19 | $85.46 | $79.22 | 209,202 |
| 2020-04-14 | $89.85 | $90.56 | $86.97 | $90.24 | $83.65 | 270,359 |
| 2020-04-13 | $89.74 | $89.88 | $86.41 | $87.01 | $80.65 | 216,246 |
| 2020-04-09 | $88.45 | $92.00 | $87.71 | $91.06 | $84.41 | 280,692 |
| 2020-04-08 | $83.82 | $87.29 | $82.19 | $86.42 | $80.11 | 298,954 |
| 2020-04-07 | $88.16 | $88.32 | $82.00 | $82.81 | $76.76 | 286,431 |
| 2020-04-06 | $81.40 | $86.15 | $80.01 | $85.82 | $79.55 | 335,383 |
| 2020-04-03 | $78.66 | $79.70 | $76.39 | $77.93 | $72.24 | 313,491 |
| 2020-04-02 | $76.75 | $81.09 | $76.20 | $78.95 | $73.18 | 259,209 |
| 2020-04-01 | $79.43 | $81.43 | $75.81 | $77.39 | $71.74 | 359,517 |
| 2020-03-31 | $82.57 | $84.66 | $80.61 | $83.62 | $77.51 | 486,285 |
| 2020-03-30 | $80.19 | $84.91 | $78.68 | $83.52 | $77.42 | 422,765 |
| 2020-03-27 | $74.17 | $81.98 | $73.77 | $79.39 | $73.59 | 303,471 |
| 2020-03-26 | $72.33 | $78.71 | $72.33 | $77.81 | $72.13 | 358,647 |
| 2020-03-25 | $71.62 | $74.90 | $65.55 | $71.84 | $66.59 | 730,489 |
| 2020-03-24 | $69.62 | $72.47 | $67.48 | $72.13 | $66.86 | 442,153 |
| 2020-03-23 | $66.57 | $71.66 | $63.67 | $67.62 | $62.68 | 621,689 |
| 2020-03-20 | $76.66 | $77.31 | $66.00 | $67.95 | $62.99 | 691,117 |
| 2020-03-19 | $72.11 | $79.79 | $69.06 | $76.18 | $70.62 | 602,213 |
| 2020-03-18 | $79.28 | $80.15 | $70.08 | $72.20 | $66.93 | 739,522 |
| 2020-03-17 | $71.00 | $85.89 | $70.62 | $84.74 | $78.55 | 681,810 |
| 2020-03-16 | $69.00 | $73.86 | $66.61 | $69.37 | $64.30 | 712,277 |
| 2020-03-13 | $74.64 | $78.99 | $69.03 | $78.98 | $73.21 | 616,165 |
| 2020-03-12 | $75.12 | $77.06 | $65.85 | $71.03 | $65.84 | 572,531 |
| 2020-03-11 | $82.62 | $83.11 | $78.32 | $80.12 | $74.27 | 539,862 |
| 2020-03-10 | $84.82 | $85.13 | $80.58 | $84.56 | $78.38 | 463,428 |
| 2020-03-09 | $84.52 | $85.24 | $81.21 | $83.28 | $77.20 | 595,858 |
| 2020-03-06 | $84.42 | $88.32 | $83.42 | $88.13 | $81.69 | 482,213 |
| 2020-03-05 | $87.33 | $87.69 | $86.01 | $87.11 | $80.75 | 377,254 |
| 2020-03-04 | $86.57 | $89.69 | $86.54 | $89.17 | $82.66 | 251,855 |
| 2020-03-03 | $86.42 | $88.09 | $84.79 | $85.44 | $79.20 | 360,533 |
| 2020-03-02 | $82.38 | $86.64 | $82.16 | $86.59 | $80.27 | 381,237 |
| 2020-02-28 | $84.50 | $84.85 | $80.54 | $82.14 | $76.14 | 532,017 |
| 2020-02-27 | $88.43 | $90.47 | $86.07 | $86.17 | $79.88 | 383,079 |
| 2020-02-26 | $90.76 | $91.93 | $89.86 | $89.89 | $83.32 | 280,600 |
| 2020-02-25 | $93.67 | $93.89 | $90.40 | $90.48 | $83.87 | 342,167 |
| 2020-02-24 | $93.04 | $94.33 | $92.67 | $93.74 | $86.89 | 249,226 |
| 2020-02-21 | $95.25 | $95.64 | $94.07 | $94.16 | $87.28 | 326,591 |
| 2020-02-20 | $95.01 | $95.11 | $93.17 | $95.06 | $88.12 | 236,687 |
| 2020-02-19 | $96.41 | $96.81 | $95.57 | $95.71 | $88.22 | 174,910 |
| 2020-02-18 | $96.64 | $96.97 | $96.02 | $96.69 | $89.12 | 335,632 |
| 2020-02-14 | $95.35 | $96.33 | $94.96 | $96.21 | $88.68 | 210,288 |
| 2020-02-13 | $93.82 | $95.05 | $93.45 | $95.04 | $87.60 | 225,947 |
| 2020-02-12 | $94.22 | $94.22 | $92.62 | $93.89 | $86.54 | 330,536 |
| 2020-02-11 | $94.41 | $94.97 | $93.78 | $94.03 | $86.67 | 211,625 |
| 2020-02-10 | $94.78 | $94.78 | $93.95 | $94.25 | $86.87 | 169,881 |
| 2020-02-07 | $95.48 | $95.58 | $94.44 | $94.50 | $87.10 | 188,746 |
| 2020-02-06 | $96.13 | $96.16 | $95.04 | $95.30 | $87.84 | 180,026 |
| 2020-02-05 | $95.19 | $96.24 | $95.17 | $95.92 | $88.41 | 229,410 |
| 2020-02-04 | $95.74 | $96.11 | $94.85 | $95.07 | $87.63 | 382,932 |
| 2020-02-03 | $94.51 | $95.88 | $94.30 | $95.49 | $88.02 | 386,433 |
| 2020-01-31 | $96.29 | $96.59 | $94.24 | $94.50 | $87.10 | 382,771 |
| 2020-01-30 | $95.33 | $96.64 | $95.18 | $96.56 | $89.00 | 189,044 |
| 2020-01-29 | $95.80 | $96.29 | $95.23 | $95.99 | $88.48 | 261,242 |
| 2020-01-28 | $95.12 | $96.28 | $95.09 | $95.89 | $88.38 | 269,722 |
| 2020-01-27 | $95.24 | $96.15 | $94.59 | $95.01 | $87.57 | 349,780 |
| 2020-01-24 | $95.66 | $96.10 | $94.94 | $95.42 | $87.95 | 357,575 |
| 2020-01-23 | $95.18 | $95.92 | $94.78 | $95.76 | $88.26 | 209,136 |
| 2020-01-22 | $95.45 | $95.95 | $94.63 | $95.05 | $87.61 | 294,384 |
| 2020-01-21 | $94.55 | $95.24 | $93.96 | $95.09 | $87.65 | 256,851 |
| 2020-01-17 | $94.83 | $94.84 | $93.74 | $94.53 | $87.13 | 279,638 |
| 2020-01-16 | $94.25 | $94.80 | $94.24 | $94.68 | $87.27 | 251,703 |
| 2020-01-15 | $93.00 | $94.48 | $93.00 | $94.17 | $86.80 | 279,395 |
| 2020-01-14 | $92.72 | $92.96 | $92.12 | $92.88 | $85.61 | 228,852 |
| 2020-01-13 | $91.48 | $92.93 | $91.44 | $92.84 | $85.57 | 267,356 |
| 2020-01-10 | $90.92 | $91.61 | $90.67 | $91.54 | $84.37 | 196,509 |
| 2020-01-09 | $90.57 | $90.97 | $90.11 | $90.72 | $83.62 | 229,431 |
| 2020-01-08 | $90.64 | $90.99 | $90.28 | $90.54 | $83.45 | 273,752 |
| 2020-01-07 | $91.89 | $92.24 | $90.82 | $90.99 | $83.87 | 181,007 |
| 2020-01-06 | $92.21 | $92.84 | $92.02 | $92.09 | $84.88 | 316,331 |
| 2020-01-03 | $91.97 | $93.22 | $91.97 | $92.56 | $85.31 | 278,475 |
| 2020-01-02 | $93.75 | $93.75 | $91.46 | $92.43 | $85.19 | 180,192 |
| 2019-12-31 | $92.83 | $93.92 | $92.83 | $93.57 | $86.25 | 222,028 |
| 2019-12-30 | $92.21 | $93.06 | $92.20 | $92.94 | $85.66 | 180,533 |
| 2019-12-27 | $92.57 | $92.58 | $92.17 | $92.56 | $85.31 | 160,653 |
| 2019-12-26 | $92.18 | $92.54 | $91.33 | $92.54 | $85.30 | 227,904 |
| 2019-12-24 | $92.65 | $92.78 | $91.88 | $92.03 | $84.83 | 116,861 |
| 2019-12-23 | $94.07 | $94.13 | $91.91 | $92.61 | $85.36 | 196,115 |
| 2019-12-20 | $95.04 | $95.33 | $93.05 | $94.10 | $86.73 | 986,867 |
| 2019-12-19 | $94.59 | $95.50 | $94.59 | $94.86 | $87.43 | 597,554 |
| 2019-12-18 | $93.77 | $95.33 | $93.22 | $94.97 | $87.54 | 544,337 |
| 2019-12-17 | $92.45 | $93.68 | $92.45 | $93.57 | $86.25 | 568,358 |
| 2019-12-16 | $90.49 | $92.53 | $90.49 | $92.49 | $85.25 | 467,043 |
| 2019-12-13 | $89.86 | $90.95 | $89.48 | $90.75 | $83.65 | 228,870 |
| 2019-12-12 | $89.78 | $90.64 | $89.44 | $90.00 | $82.95 | 259,830 |
| 2019-12-11 | $89.35 | $90.09 | $89.11 | $90.08 | $83.03 | 234,661 |
| 2019-12-10 | $88.42 | $89.08 | $88.33 | $89.02 | $82.05 | 143,496 |
| 2019-12-09 | $88.95 | $89.02 | $88.19 | $88.46 | $81.54 | 181,814 |
| 2019-12-06 | $88.99 | $89.96 | $88.80 | $88.80 | $81.85 | 220,566 |
| 2019-12-05 | $88.46 | $89.07 | $88.46 | $89.00 | $82.03 | 184,129 |
| 2019-12-04 | $88.00 | $88.97 | $88.00 | $88.63 | $81.69 | 321,863 |
| 2019-12-03 | $88.43 | $88.78 | $87.49 | $87.88 | $81.00 | 228,060 |
| 2019-12-02 | $88.64 | $88.99 | $88.27 | $88.37 | $81.45 | 207,116 |
| 2019-11-29 | $89.50 | $90.04 | $88.86 | $88.87 | $81.91 | 115,260 |
| 2019-11-27 | $89.37 | $89.91 | $88.93 | $89.83 | $82.80 | 263,364 |
| 2019-11-26 | $88.62 | $89.77 | $88.52 | $89.45 | $82.45 | 233,568 |
| 2019-11-25 | $88.14 | $88.58 | $87.89 | $88.52 | $81.59 | 229,220 |
| 2019-11-22 | $87.80 | $88.38 | $86.99 | $87.80 | $80.93 | 188,193 |
| 2019-11-21 | $87.60 | $87.73 | $86.54 | $87.52 | $80.67 | 204,220 |
| 2019-11-20 | $87.67 | $88.23 | $87.21 | $87.65 | $80.79 | 317,665 |
| 2019-11-19 | $88.19 | $88.85 | $87.87 | $87.92 | $81.04 | 163,599 |
| 2019-11-18 | $88.42 | $89.30 | $88.06 | $88.13 | $81.23 | 279,971 |
| 2019-11-15 | $89.00 | $89.02 | $87.94 | $88.50 | $81.57 | 284,111 |
| 2019-11-14 | $87.16 | $88.96 | $86.85 | $88.95 | $81.99 | 652,434 |
| 2019-11-13 | $85.20 | $86.95 | $85.20 | $86.79 | $80.00 | 221,249 |
| 2019-11-12 | $86.03 | $86.03 | $84.90 | $85.42 | $78.73 | 239,097 |
| 2019-11-11 | $86.21 | $86.45 | $85.88 | $86.15 | $79.41 | 159,510 |
| 2019-11-08 | $87.20 | $87.54 | $85.79 | $86.32 | $79.56 | 210,470 |
| 2019-11-07 | $89.25 | $89.48 | $87.24 | $88.17 | $80.80 | 201,843 |
| 2019-11-06 | $88.97 | $89.72 | $88.66 | $89.31 | $81.84 | 222,574 |
| 2019-11-05 | $89.56 | $89.89 | $88.14 | $88.80 | $81.38 | 258,784 |
| 2019-11-04 | $92.27 | $92.49 | $89.40 | $89.96 | $82.44 | 258,846 |
| 2019-11-01 | $92.97 | $93.38 | $91.85 | $92.27 | $84.56 | 182,075 |
| 2019-10-31 | $93.10 | $93.64 | $92.26 | $92.84 | $85.08 | 243,085 |
| 2019-10-30 | $92.33 | $92.97 | $91.90 | $92.91 | $85.14 | 207,924 |
| 2019-10-29 | $92.75 | $93.30 | $91.71 | $92.35 | $84.63 | 212,698 |
| 2019-10-28 | $94.25 | $94.62 | $93.32 | $93.32 | $85.52 | 116,979 |
| 2019-10-25 | $95.55 | $95.55 | $94.14 | $94.24 | $86.36 | 115,862 |
| 2019-10-24 | $95.00 | $95.43 | $94.90 | $95.21 | $87.25 | 85,535 |
| 2019-10-23 | $95.39 | $95.39 | $94.66 | $95.01 | $87.07 | 178,748 |
| 2019-10-22 | $95.47 | $95.83 | $94.84 | $94.90 | $86.97 | 142,689 |
| 2019-10-21 | $95.26 | $95.61 | $94.92 | $95.36 | $87.39 | 110,751 |
| 2019-10-18 | $94.39 | $95.26 | $93.99 | $95.07 | $87.12 | 133,534 |
| 2019-10-17 | $93.45 | $94.78 | $93.19 | $94.63 | $86.72 | 187,891 |
| 2019-10-16 | $92.76 | $93.35 | $92.03 | $93.32 | $85.52 | 156,906 |
| 2019-10-15 | $94.41 | $94.63 | $92.52 | $92.88 | $85.12 | 212,106 |
| 2019-10-14 | $95.37 | $95.86 | $94.19 | $94.28 | $86.40 | 159,011 |
| 2019-10-11 | $94.55 | $95.76 | $93.75 | $95.21 | $87.25 | 255,492 |
| 2019-10-10 | $94.63 | $94.88 | $93.88 | $94.23 | $86.35 | 195,912 |
| 2019-10-09 | $94.80 | $95.00 | $94.16 | $94.63 | $86.72 | 149,388 |
| 2019-10-08 | $95.23 | $95.32 | $94.28 | $94.28 | $86.40 | 184,139 |
| 2019-10-07 | $95.48 | $95.97 | $94.88 | $95.54 | $87.55 | 122,575 |
| 2019-10-04 | $95.04 | $95.66 | $94.58 | $95.64 | $87.65 | 186,712 |
| 2019-10-03 | $94.52 | $94.96 | $93.85 | $94.80 | $86.88 | 134,116 |
| 2019-10-02 | $95.14 | $95.14 | $94.08 | $94.58 | $86.67 | 183,177 |
| 2019-10-01 | $96.06 | $96.66 | $95.13 | $95.23 | $87.27 | 320,760 |
| 2019-09-30 | $95.30 | $96.46 | $95.30 | $96.11 | $88.08 | 342,294 |
| 2019-09-27 | $96.28 | $96.53 | $94.56 | $95.25 | $87.29 | 226,970 |
| 2019-09-26 | $96.39 | $96.49 | $95.87 | $96.27 | $88.22 | 364,404 |
| 2019-09-25 | $95.25 | $96.18 | $95.25 | $95.91 | $87.89 | 367,051 |
| 2019-09-24 | $94.61 | $95.71 | $94.55 | $95.31 | $87.34 | 427,944 |
| 2019-09-23 | $94.30 | $94.77 | $93.92 | $94.44 | $86.55 | 303,720 |
| 2019-09-20 | $94.00 | $94.64 | $93.53 | $94.16 | $86.29 | 559,096 |
| 2019-09-19 | $93.71 | $94.22 | $93.17 | $94.01 | $86.15 | 298,734 |
| 2019-09-18 | $92.40 | $93.13 | $92.06 | $93.11 | $85.33 | 345,375 |
| 2019-09-17 | $91.54 | $92.66 | $91.40 | $91.91 | $84.23 | 165,364 |
| 2019-09-16 | $91.75 | $92.09 | $91.25 | $91.66 | $84.00 | 134,526 |
| 2019-09-13 | $91.06 | $92.04 | $90.72 | $91.52 | $83.87 | 214,857 |
| 2019-09-12 | $91.77 | $92.18 | $91.00 | $91.08 | $83.47 | 247,839 |
| 2019-09-11 | $89.13 | $91.06 | $89.05 | $91.04 | $83.43 | 260,600 |
| 2019-09-10 | $89.80 | $91.06 | $88.70 | $89.08 | $81.63 | 413,341 |
| 2019-09-09 | $89.56 | $89.68 | $88.18 | $88.78 | $81.36 | 261,313 |
| 2019-09-06 | $91.68 | $91.68 | $89.45 | $89.82 | $82.31 | 237,790 |
| 2019-09-05 | $91.84 | $92.25 | $91.16 | $91.52 | $83.87 | 171,713 |
| 2019-09-04 | $92.62 | $92.72 | $91.76 | $92.08 | $84.38 | 131,487 |
| 2019-09-03 | $91.41 | $92.32 | $91.06 | $92.18 | $84.47 | 193,635 |
| 2019-08-30 | $91.50 | $92.12 | $90.82 | $91.61 | $83.95 | 163,242 |
| 2019-08-29 | $90.35 | $91.66 | $90.23 | $91.65 | $83.99 | 138,972 |
| 2019-08-28 | $89.80 | $90.05 | $89.31 | $89.72 | $82.22 | 177,805 |
| 2019-08-27 | $90.93 | $91.21 | $89.67 | $89.73 | $82.23 | 212,989 |
| 2019-08-26 | $89.53 | $90.39 | $89.02 | $90.38 | $82.83 | 225,262 |
| 2019-08-23 | $91.21 | $91.41 | $89.05 | $89.26 | $81.80 | 203,041 |
| 2019-08-22 | $91.16 | $91.53 | $90.19 | $91.23 | $83.60 | 119,568 |
| 2019-08-21 | $90.63 | $91.15 | $90.39 | $91.00 | $83.39 | 164,522 |
| 2019-08-20 | $91.17 | $91.21 | $90.43 | $90.60 | $83.03 | 101,525 |
| 2019-08-19 | $91.35 | $91.88 | $90.61 | $91.08 | $83.47 | 120,301 |
| 2019-08-16 | $90.12 | $91.24 | $89.83 | $91.20 | $83.58 | 166,957 |
| 2019-08-15 | $89.21 | $90.36 | $88.74 | $90.10 | $82.57 | 114,644 |
| 2019-08-14 | $89.14 | $89.91 | $88.59 | $88.95 | $81.51 | 154,691 |
| 2019-08-13 | $88.50 | $89.49 | $88.12 | $89.43 | $81.95 | 149,362 |
| 2019-08-12 | $89.40 | $89.61 | $88.45 | $88.67 | $81.26 | 83,100 |
| 2019-08-09 | $90.10 | $90.21 | $89.34 | $89.47 | $81.99 | 177,767 |
| 2019-08-08 | $89.11 | $90.75 | $88.37 | $90.66 | $82.62 | 260,056 |
| 2019-08-07 | $88.50 | $89.24 | $87.34 | $88.95 | $81.06 | 162,733 |
| 2019-08-06 | $88.20 | $88.73 | $86.81 | $88.50 | $80.65 | 231,227 |
| 2019-08-05 | $90.62 | $90.62 | $87.26 | $88.18 | $80.36 | 229,491 |
| 2019-08-02 | $90.94 | $91.90 | $90.48 | $90.97 | $82.90 | 148,309 |
| 2019-08-01 | $91.30 | $91.97 | $90.96 | $91.22 | $83.13 | 274,488 |
| 2019-07-31 | $91.78 | $93.04 | $90.72 | $91.18 | $83.09 | 369,843 |
| 2019-07-30 | $91.98 | $92.17 | $90.82 | $91.70 | $83.57 | 387,383 |
| 2019-07-29 | $91.10 | $91.97 | $90.75 | $91.40 | $83.29 | 219,483 |
| 2019-07-26 | $89.78 | $91.06 | $89.72 | $90.82 | $82.77 | 279,171 |
| 2019-07-25 | $90.52 | $91.44 | $89.46 | $89.78 | $81.82 | 276,666 |
| 2019-07-24 | $90.48 | $90.92 | $89.73 | $90.76 | $82.71 | 235,472 |
| 2019-07-23 | $90.67 | $90.67 | $89.78 | $90.52 | $82.49 | 103,700 |
| 2019-07-22 | $90.99 | $91.24 | $89.97 | $90.38 | $82.37 | 149,148 |
| 2019-07-19 | $91.55 | $92.08 | $90.58 | $90.61 | $82.57 | 158,780 |
| 2019-07-18 | $91.12 | $91.94 | $90.47 | $91.87 | $83.72 | 120,308 |
| 2019-07-17 | $90.95 | $91.54 | $90.86 | $91.26 | $83.17 | 124,151 |
| 2019-07-16 | $90.65 | $91.07 | $90.38 | $90.86 | $82.80 | 151,730 |
| 2019-07-15 | $91.37 | $91.65 | $90.65 | $90.97 | $82.90 | 125,470 |
| 2019-07-12 | $91.43 | $91.43 | $90.52 | $91.24 | $83.15 | 113,347 |
| 2019-07-11 | $91.47 | $91.83 | $90.60 | $91.35 | $83.25 | 113,518 |
| 2019-07-10 | $92.00 | $92.05 | $91.45 | $91.55 | $83.43 | 103,457 |
| 2019-07-09 | $91.50 | $91.81 | $90.75 | $91.70 | $83.57 | 113,135 |
| 2019-07-08 | $91.44 | $91.70 | $91.08 | $91.62 | $83.50 | 130,455 |
| 2019-07-05 | $91.39 | $91.60 | $90.35 | $91.39 | $83.29 | 130,716 |
| 2019-07-03 | $91.40 | $92.34 | $91.09 | $91.97 | $83.81 | 64,426 |
| 2019-07-02 | $90.51 | $91.41 | $90.51 | $91.04 | $82.97 | 192,002 |
| 2019-07-01 | $90.35 | $90.70 | $89.49 | $90.34 | $82.33 | 158,264 |
| 2019-06-28 | $89.62 | $90.76 | $89.62 | $90.30 | $82.29 | 402,824 |
| 2019-06-27 | $89.23 | $89.78 | $89.04 | $89.72 | $81.76 | 168,639 |
| 2019-06-26 | $91.91 | $92.04 | $88.99 | $89.07 | $81.17 | 210,456 |
| 2019-06-25 | $91.54 | $92.58 | $91.54 | $92.01 | $83.85 | 215,170 |
| 2019-06-24 | $92.66 | $92.66 | $91.45 | $91.45 | $83.34 | 182,595 |
| 2019-06-21 | $91.16 | $92.50 | $91.01 | $92.48 | $84.28 | 427,499 |
| 2019-06-20 | $91.41 | $92.22 | $90.71 | $91.92 | $83.77 | 151,743 |
| 2019-06-19 | $90.59 | $91.61 | $90.23 | $91.24 | $83.15 | 158,072 |
| 2019-06-18 | $91.33 | $91.45 | $90.19 | $90.78 | $82.73 | 136,243 |
| 2019-06-17 | $90.84 | $91.25 | $89.82 | $91.01 | $82.94 | 177,053 |
| 2019-06-14 | $90.59 | $91.55 | $90.58 | $90.91 | $82.85 | 83,860 |
| 2019-06-13 | $90.57 | $91.16 | $90.47 | $90.79 | $82.74 | 168,329 |
| 2019-06-12 | $89.02 | $90.70 | $89.02 | $90.55 | $82.52 | 134,466 |
| 2019-06-11 | $89.31 | $89.75 | $88.33 | $88.89 | $81.01 | 200,843 |
| 2019-06-10 | $90.39 | $90.39 | $88.80 | $89.22 | $81.31 | 282,670 |
| 2019-06-07 | $90.18 | $91.18 | $90.15 | $90.58 | $82.55 | 280,149 |
| 2019-06-06 | $90.00 | $90.39 | $89.23 | $89.75 | $81.79 | 144,907 |
| 2019-06-05 | $88.10 | $89.96 | $88.05 | $89.73 | $81.77 | 162,795 |
| 2019-06-04 | $88.37 | $89.08 | $86.71 | $88.14 | $80.32 | 125,780 |
| 2019-06-03 | $87.50 | $88.65 | $87.05 | $88.48 | $80.63 | 188,738 |
| 2019-05-31 | $86.17 | $87.62 | $85.72 | $87.56 | $79.80 | 224,090 |
| 2019-05-30 | $86.22 | $86.67 | $85.97 | $86.31 | $78.66 | 176,904 |
| 2019-05-29 | $87.94 | $88.07 | $86.00 | $86.29 | $78.64 | 145,183 |
| 2019-05-28 | $89.23 | $89.27 | $88.08 | $88.13 | $80.31 | 171,781 |
| 2019-05-24 | $88.82 | $89.50 | $88.78 | $89.14 | $81.24 | 140,974 |
| 2019-05-23 | $88.37 | $88.83 | $87.88 | $88.81 | $80.93 | 121,284 |
| 2019-05-22 | $88.48 | $88.89 | $88.37 | $88.59 | $80.73 | 119,357 |
| 2019-05-21 | $88.80 | $89.31 | $88.17 | $88.41 | $80.57 | 94,868 |
| 2019-05-20 | $89.05 | $89.65 | $88.56 | $88.90 | $81.02 | 134,420 |
| 2019-05-17 | $88.59 | $89.61 | $88.41 | $89.00 | $81.11 | 202,850 |
| 2019-05-16 | $87.34 | $88.85 | $87.34 | $88.79 | $80.92 | 176,664 |
| 2019-05-15 | $87.25 | $87.81 | $87.04 | $87.51 | $79.75 | 115,840 |
| 2019-05-14 | $87.89 | $88.17 | $87.03 | $87.31 | $79.57 | 255,283 |
| 2019-05-13 | $86.93 | $88.55 | $86.93 | $88.46 | $80.16 | 219,755 |
| 2019-05-10 | $85.92 | $87.60 | $85.80 | $87.58 | $79.36 | 113,101 |
| 2019-05-09 | $86.12 | $86.67 | $85.70 | $85.97 | $77.90 | 139,699 |
| 2019-05-08 | $87.28 | $87.42 | $86.11 | $86.17 | $78.08 | 140,964 |
| 2019-05-07 | $88.37 | $89.04 | $86.81 | $87.21 | $79.02 | 225,641 |
| 2019-05-06 | $88.47 | $89.04 | $88.27 | $88.48 | $80.17 | 165,985 |
| 2019-05-03 | $87.47 | $88.90 | $87.47 | $88.65 | $80.33 | 157,152 |
| 2019-05-02 | $87.32 | $88.00 | $86.93 | $87.36 | $79.16 | 155,081 |
| 2019-05-01 | $88.35 | $88.66 | $87.08 | $87.57 | $79.35 | 216,555 |
| 2019-04-30 | $88.46 | $88.66 | $86.78 | $88.52 | $80.21 | 348,343 |
| 2019-04-29 | $87.64 | $87.93 | $87.06 | $87.63 | $79.40 | 97,423 |
| 2019-04-26 | $88.21 | $88.48 | $87.78 | $87.95 | $79.69 | 138,017 |
| 2019-04-25 | $86.93 | $87.99 | $86.48 | $87.68 | $79.45 | 146,433 |
| 2019-04-24 | $86.60 | $87.79 | $86.60 | $87.34 | $79.14 | 133,059 |
| 2019-04-23 | $86.39 | $86.84 | $86.22 | $86.57 | $78.44 | 181,675 |
| 2019-04-22 | $86.26 | $86.38 | $85.45 | $86.10 | $78.02 | 161,295 |
| 2019-04-18 | $86.73 | $87.24 | $86.26 | $86.44 | $78.33 | 160,285 |
| 2019-04-17 | $86.98 | $86.98 | $86.20 | $86.23 | $78.14 | 215,973 |
| 2019-04-16 | $87.92 | $88.34 | $86.88 | $86.90 | $78.74 | 139,836 |
| 2019-04-15 | $88.23 | $88.60 | $87.67 | $87.92 | $79.67 | 130,449 |
| 2019-04-12 | $87.47 | $88.13 | $87.06 | $87.91 | $79.66 | 139,668 |
| 2019-04-11 | $86.98 | $87.70 | $86.90 | $87.60 | $79.38 | 137,122 |
| 2019-04-10 | $87.11 | $88.03 | $86.89 | $86.98 | $78.82 | 158,841 |
| 2019-04-09 | $87.57 | $87.99 | $86.64 | $86.77 | $78.62 | 132,463 |
| 2019-04-08 | $87.70 | $87.81 | $87.23 | $87.51 | $79.30 | 112,173 |
| 2019-04-05 | $87.37 | $88.17 | $86.97 | $88.14 | $79.87 | 230,806 |
| 2019-04-04 | $87.99 | $88.37 | $86.70 | $87.39 | $79.19 | 244,768 |
| 2019-04-03 | $86.99 | $87.71 | $86.41 | $87.56 | $79.34 | 209,947 |
| 2019-04-02 | $88.14 | $88.53 | $86.70 | $86.98 | $78.82 | 244,314 |
| 2019-04-01 | $88.77 | $88.97 | $87.42 | $88.13 | $79.86 | 296,229 |
| 2019-03-29 | $89.21 | $89.47 | $88.61 | $89.03 | $80.67 | 222,975 |
| 2019-03-28 | $89.69 | $90.01 | $88.51 | $89.09 | $80.73 | 172,333 |
| 2019-03-27 | $90.08 | $90.39 | $89.27 | $89.53 | $81.13 | 163,159 |
| 2019-03-26 | $90.07 | $90.52 | $89.49 | $90.15 | $81.69 | 248,702 |
| 2019-03-25 | $89.46 | $90.22 | $88.63 | $89.95 | $81.51 | 166,003 |
| 2019-03-22 | $89.46 | $90.25 | $89.21 | $89.24 | $80.86 | 236,203 |
| 2019-03-21 | $88.23 | $89.93 | $88.10 | $89.45 | $81.05 | 170,010 |
| 2019-03-20 | $88.24 | $89.28 | $87.39 | $88.38 | $80.08 | 209,331 |
| 2019-03-19 | $89.12 | $89.12 | $87.94 | $88.35 | $80.06 | 180,654 |
| 2019-03-18 | $88.45 | $89.50 | $88.45 | $89.20 | $80.83 | 117,140 |
| 2019-03-15 | $88.69 | $89.41 | $88.33 | $88.81 | $80.47 | 444,475 |
| 2019-03-14 | $88.83 | $89.34 | $88.46 | $88.69 | $80.36 | 166,723 |
| 2019-03-13 | $88.73 | $89.48 | $88.42 | $88.86 | $80.52 | 228,907 |
| 2019-03-12 | $88.40 | $89.05 | $88.20 | $88.69 | $80.36 | 100,265 |
| 2019-03-11 | $87.76 | $88.55 | $87.39 | $88.44 | $80.14 | 182,251 |
| 2019-03-08 | $86.96 | $87.87 | $86.76 | $87.74 | $79.50 | 141,315 |
| 2019-03-07 | $86.72 | $87.76 | $86.64 | $86.87 | $78.72 | 138,423 |
| 2019-03-06 | $87.00 | $87.33 | $86.40 | $86.50 | $78.38 | 151,147 |
| 2019-03-05 | $87.76 | $88.11 | $86.71 | $86.83 | $78.68 | 150,043 |
| 2019-03-04 | $86.90 | $88.08 | $86.27 | $88.08 | $79.81 | 246,181 |
| 2019-03-01 | $86.62 | $87.05 | $85.80 | $86.71 | $78.57 | 188,887 |
| 2019-02-28 | $86.24 | $87.01 | $85.63 | $86.45 | $78.33 | 169,320 |
| 2019-02-27 | $85.54 | $86.68 | $85.54 | $86.35 | $78.24 | 119,532 |
| 2019-02-26 | $86.53 | $86.64 | $85.76 | $86.06 | $77.98 | 200,517 |
| 2019-02-25 | $86.60 | $87.12 | $85.79 | $86.20 | $78.11 | 318,481 |
| 2019-02-22 | $85.00 | $87.23 | $84.59 | $86.83 | $78.68 | 350,788 |
| 2019-02-21 | $81.27 | $84.94 | $79.22 | $84.65 | $76.70 | 494,163 |
| 2019-02-20 | $84.00 | $85.01 | $83.52 | $84.60 | $76.21 | 195,662 |
| 2019-02-19 | $83.99 | $84.72 | $83.86 | $84.14 | $75.79 | 162,947 |
| 2019-02-15 | $83.09 | $84.20 | $82.72 | $83.94 | $75.61 | 214,739 |
| 2019-02-14 | $83.16 | $83.67 | $82.44 | $82.75 | $74.54 | 305,023 |
| 2019-02-13 | $82.42 | $83.22 | $82.29 | $83.09 | $74.85 | 146,062 |
| 2019-02-12 | $83.40 | $83.59 | $82.33 | $82.70 | $74.50 | 143,610 |
| 2019-02-11 | $83.76 | $83.76 | $82.69 | $83.45 | $75.17 | 159,906 |
| 2019-02-08 | $83.25 | $84.05 | $83.21 | $84.02 | $75.69 | 240,474 |
| 2019-02-07 | $81.72 | $83.27 | $81.57 | $83.26 | $75.00 | 181,337 |
| 2019-02-06 | $82.27 | $82.27 | $80.82 | $81.80 | $73.69 | 130,043 |
| 2019-02-05 | $81.82 | $82.49 | $81.40 | $82.20 | $74.05 | 121,904 |
| 2019-02-04 | $81.91 | $81.91 | $80.39 | $81.72 | $73.61 | 161,656 |
| 2019-02-01 | $81.90 | $82.05 | $80.93 | $81.88 | $73.76 | 206,847 |
| 2019-01-31 | $80.99 | $82.36 | $80.43 | $82.15 | $74.00 | 349,309 |
| 2019-01-30 | $80.27 | $81.22 | $79.68 | $80.77 | $72.76 | 225,269 |
| 2019-01-29 | $80.61 | $81.00 | $79.91 | $80.21 | $72.25 | 194,934 |
| 2019-01-28 | $81.08 | $81.42 | $79.85 | $80.56 | $72.57 | 182,040 |
| 2019-01-25 | $83.22 | $83.43 | $81.19 | $81.26 | $73.20 | 250,854 |
| 2019-01-24 | $82.66 | $83.69 | $81.86 | $83.30 | $75.04 | 605,460 |
| 2019-01-23 | $81.76 | $82.97 | $81.76 | $82.60 | $74.41 | 306,211 |
| 2019-01-22 | $81.86 | $82.25 | $81.18 | $81.85 | $73.73 | 266,142 |
| 2019-01-18 | $81.63 | $82.38 | $81.26 | $81.81 | $73.70 | 284,410 |
| 2019-01-17 | $80.12 | $81.83 | $80.12 | $81.59 | $73.50 | 369,071 |
| 2019-01-16 | $78.00 | $80.80 | $77.61 | $80.56 | $72.57 | 583,849 |
| 2019-01-15 | $76.26 | $77.49 | $75.93 | $77.36 | $69.69 | 194,081 |
| 2019-01-14 | $77.30 | $77.30 | $75.82 | $76.13 | $68.58 | 295,115 |
| 2019-01-11 | $78.37 | $79.01 | $77.00 | $77.54 | $69.85 | 193,949 |
| 2019-01-10 | $77.67 | $78.71 | $77.12 | $78.47 | $70.69 | 206,544 |
| 2019-01-09 | $78.66 | $78.92 | $77.05 | $77.50 | $69.81 | 239,912 |
| 2019-01-08 | $77.57 | $78.83 | $77.27 | $78.73 | $70.92 | 226,534 |
| 2019-01-07 | $77.27 | $77.93 | $76.90 | $77.31 | $69.64 | 248,874 |
| 2019-01-04 | $76.65 | $78.53 | $76.55 | $77.71 | $70.00 | 284,811 |
| 2019-01-03 | $76.52 | $77.80 | $76.52 | $77.06 | $69.42 | 255,225 |
| 2019-01-02 | $78.68 | $78.68 | $76.10 | $76.67 | $69.07 | 314,487 |
| 2018-12-31 | $78.39 | $79.75 | $77.54 | $79.60 | $71.70 | 204,934 |
| 2018-12-28 | $78.30 | $79.32 | $77.61 | $78.34 | $70.57 | 215,861 |
| 2018-12-27 | $76.97 | $78.33 | $75.82 | $78.27 | $70.51 | 848,932 |
| 2018-12-26 | $77.39 | $78.23 | $75.51 | $77.42 | $69.74 | 359,525 |
| 2018-12-24 | $82.30 | $82.30 | $77.37 | $77.41 | $69.73 | 125,246 |
| 2018-12-21 | $82.78 | $84.51 | $82.17 | $82.40 | $74.23 | 628,875 |
| 2018-12-20 | $82.92 | $83.67 | $81.85 | $82.89 | $74.67 | 230,282 |
| 2018-12-19 | $83.29 | $84.23 | $81.96 | $82.77 | $74.56 | 202,449 |
| 2018-12-18 | $84.05 | $84.90 | $82.73 | $83.00 | $74.77 | 201,269 |
| 2018-12-17 | $87.01 | $87.10 | $83.38 | $83.80 | $75.49 | 242,718 |
| 2018-12-14 | $86.97 | $87.08 | $86.11 | $86.73 | $78.13 | 223,740 |
| 2018-12-13 | $86.87 | $87.75 | $86.53 | $87.03 | $78.40 | 240,573 |
| 2018-12-12 | $86.32 | $87.64 | $86.00 | $86.97 | $78.34 | 582,464 |
| 2018-12-11 | $85.92 | $86.76 | $85.16 | $86.14 | $77.60 | 219,151 |
| 2018-12-10 | $86.51 | $86.51 | $84.57 | $85.70 | $77.20 | 244,735 |
| 2018-12-07 | $86.07 | $87.25 | $85.70 | $86.45 | $77.87 | 307,911 |
| 2018-12-06 | $85.29 | $86.45 | $84.15 | $86.34 | $77.78 | 320,006 |
| 2018-12-04 | $86.25 | $87.30 | $84.88 | $85.11 | $76.67 | 257,390 |
| 2018-12-03 | $85.28 | $86.44 | $83.86 | $86.35 | $77.78 | 237,472 |
| 2018-11-30 | $83.24 | $85.30 | $83.08 | $85.09 | $76.65 | 315,974 |
| 2018-11-29 | $83.45 | $83.59 | $81.91 | $83.07 | $74.83 | 296,818 |
| 2018-11-28 | $83.75 | $84.43 | $83.20 | $83.60 | $75.31 | 244,813 |
| 2018-11-27 | $84.33 | $84.66 | $83.55 | $83.70 | $75.40 | 152,946 |
| 2018-11-26 | $83.71 | $84.52 | $83.16 | $84.42 | $76.05 | 180,293 |
| 2018-11-23 | $83.54 | $84.10 | $82.68 | $83.50 | $75.22 | 73,650 |
| 2018-11-21 | $84.21 | $84.25 | $83.29 | $83.41 | $75.14 | 180,407 |
| 2018-11-20 | $85.23 | $86.54 | $83.77 | $84.32 | $75.96 | 270,122 |
| 2018-11-19 | $84.53 | $85.30 | $84.51 | $85.10 | $76.66 | 267,127 |
| 2018-11-16 | $83.51 | $84.66 | $83.51 | $84.45 | $76.07 | 289,858 |
| 2018-11-15 | $82.20 | $83.35 | $81.01 | $83.32 | $75.06 | 213,143 |
| 2018-11-14 | $82.55 | $82.94 | $81.67 | $82.20 | $74.05 | 204,923 |
| 2018-11-13 | $82.50 | $82.97 | $81.65 | $82.50 | $74.32 | 188,575 |
| 2018-11-12 | $81.65 | $83.33 | $81.17 | $82.36 | $74.19 | 266,342 |
| 2018-11-09 | $80.47 | $81.87 | $80.47 | $81.73 | $73.62 | 190,378 |
| 2018-11-08 | $81.55 | $81.88 | $80.16 | $81.00 | $72.56 | 272,228 |
| 2018-11-07 | $80.55 | $81.57 | $79.87 | $81.45 | $72.96 | 212,882 |
| 2018-11-06 | $78.98 | $80.36 | $78.85 | $80.33 | $71.96 | 168,256 |
| 2018-11-05 | $77.92 | $79.53 | $77.92 | $79.07 | $70.83 | 287,349 |
| 2018-11-02 | $78.86 | $78.86 | $76.91 | $77.89 | $69.77 | 328,698 |
| 2018-11-01 | $79.03 | $79.29 | $78.05 | $78.64 | $70.44 | 339,131 |
| 2018-10-31 | $81.10 | $81.10 | $78.80 | $78.91 | $70.69 | 352,818 |
| 2018-10-30 | $81.96 | $82.98 | $80.36 | $81.19 | $72.73 | 431,463 |
| 2018-10-29 | $81.00 | $82.11 | $80.51 | $81.23 | $72.76 | 258,492 |
| 2018-10-26 | $82.28 | $82.28 | $79.86 | $80.29 | $71.92 | 194,734 |
| 2018-10-25 | $82.86 | $82.86 | $81.47 | $82.11 | $73.55 | 303,272 |
| 2018-10-24 | $82.23 | $84.11 | $81.76 | $82.97 | $74.32 | 314,734 |
| 2018-10-23 | $82.64 | $82.87 | $81.51 | $82.12 | $73.56 | 221,552 |
| 2018-10-22 | $83.27 | $83.71 | $82.38 | $82.68 | $74.06 | 168,799 |
| 2018-10-19 | $81.70 | $83.42 | $81.42 | $83.10 | $74.44 | 177,899 |
| 2018-10-18 | $81.98 | $82.79 | $81.43 | $81.79 | $73.26 | 121,772 |
| 2018-10-17 | $82.01 | $82.14 | $81.22 | $81.95 | $73.41 | 128,302 |
| 2018-10-16 | $80.77 | $82.25 | $80.15 | $82.11 | $73.55 | 140,933 |
| 2018-10-15 | $79.99 | $81.10 | $79.95 | $80.55 | $72.15 | 222,108 |
| 2018-10-12 | $81.54 | $81.54 | $79.18 | $80.00 | $71.66 | 233,515 |
| 2018-10-11 | $83.98 | $84.47 | $81.18 | $81.23 | $72.76 | 407,862 |
| 2018-10-10 | $83.65 | $85.22 | $83.65 | $83.97 | $75.22 | 350,886 |
| 2018-10-09 | $83.56 | $84.95 | $83.40 | $83.78 | $75.05 | 208,203 |
| 2018-10-08 | $82.55 | $83.99 | $82.55 | $83.58 | $74.87 | 230,139 |
| 2018-10-05 | $81.20 | $82.46 | $81.20 | $82.29 | $73.71 | 237,181 |
| 2018-10-04 | $80.93 | $81.58 | $80.11 | $81.27 | $72.80 | 133,342 |
| 2018-10-03 | $81.65 | $82.22 | $80.76 | $81.24 | $72.77 | 93,945 |
| 2018-10-02 | $81.17 | $81.85 | $81.04 | $81.64 | $73.13 | 147,801 |
| 2018-10-01 | $82.27 | $82.27 | $80.99 | $81.09 | $72.64 | 188,171 |
| 2018-09-28 | $81.29 | $82.29 | $81.03 | $82.28 | $73.70 | 236,546 |
| 2018-09-27 | $81.30 | $81.75 | $80.94 | $81.32 | $72.84 | 196,094 |
| 2018-09-26 | $82.47 | $82.93 | $80.95 | $81.05 | $72.60 | 393,528 |
| 2018-09-25 | $82.40 | $82.69 | $81.95 | $82.35 | $73.77 | 409,994 |
| 2018-09-24 | $81.30 | $82.39 | $81.10 | $82.05 | $73.50 | 477,572 |
| 2018-09-21 | $80.79 | $81.92 | $80.45 | $81.39 | $72.91 | 421,775 |
| 2018-09-20 | $80.50 | $81.30 | $80.29 | $81.15 | $72.69 | 128,601 |
| 2018-09-19 | $82.19 | $82.25 | $79.52 | $80.35 | $71.97 | 250,254 |
| 2018-09-18 | $82.60 | $82.98 | $82.20 | $82.25 | $73.68 | 256,075 |
| 2018-09-17 | $81.56 | $83.12 | $81.47 | $82.68 | $74.06 | 287,668 |
| 2018-09-14 | $81.22 | $81.85 | $80.56 | $81.48 | $72.99 | 281,626 |
| 2018-09-13 | $81.01 | $81.61 | $80.18 | $81.45 | $72.96 | 149,958 |
| 2018-09-12 | $80.71 | $81.02 | $80.42 | $80.86 | $72.43 | 151,299 |
| 2018-09-11 | $80.23 | $81.02 | $80.23 | $80.65 | $72.24 | 169,450 |
| 2018-09-10 | $80.88 | $81.23 | $80.03 | $80.16 | $71.80 | 219,017 |
| 2018-09-07 | $81.04 | $81.04 | $79.67 | $80.74 | $72.32 | 337,911 |
| 2018-09-06 | $80.47 | $81.27 | $80.25 | $81.04 | $72.59 | 214,866 |
| 2018-09-05 | $79.10 | $80.41 | $78.99 | $80.39 | $72.01 | 201,754 |
| 2018-09-04 | $78.58 | $79.92 | $78.58 | $79.12 | $70.87 | 282,691 |
| 2018-08-31 | $78.90 | $79.14 | $78.44 | $78.53 | $70.34 | 153,050 |
| 2018-08-30 | $78.83 | $79.18 | $78.57 | $78.93 | $70.70 | 119,000 |
| 2018-08-29 | $78.46 | $78.83 | $78.22 | $78.76 | $70.55 | 137,348 |
| 2018-08-28 | $78.24 | $78.63 | $77.94 | $78.38 | $70.21 | 142,096 |
| 2018-08-27 | $79.18 | $79.18 | $77.96 | $78.15 | $70.00 | 153,952 |
| 2018-08-24 | $79.13 | $79.35 | $78.83 | $79.11 | $70.86 | 111,451 |
| 2018-08-23 | $79.56 | $79.94 | $78.92 | $79.20 | $70.94 | 109,503 |
| 2018-08-22 | $79.75 | $79.75 | $79.05 | $79.58 | $71.29 | 264,173 |
| 2018-08-21 | $79.91 | $80.12 | $79.33 | $79.87 | $71.54 | 182,147 |
| 2018-08-20 | $80.31 | $80.69 | $79.90 | $79.91 | $71.58 | 250,155 |
| 2018-08-17 | $79.20 | $80.09 | $79.00 | $80.03 | $71.69 | 250,414 |
| 2018-08-16 | $78.53 | $79.45 | $78.26 | $79.26 | $71.00 | 144,590 |
| 2018-08-15 | $77.83 | $78.68 | $77.59 | $78.31 | $70.15 | 214,462 |
| 2018-08-14 | $77.16 | $78.45 | $77.16 | $77.71 | $69.61 | 149,449 |
| 2018-08-13 | $76.62 | $77.14 | $76.44 | $77.02 | $68.99 | 136,939 |
| 2018-08-10 | $76.85 | $77.76 | $76.66 | $76.68 | $68.69 | 179,020 |
| 2018-08-09 | $76.87 | $77.27 | $76.61 | $77.14 | $68.69 | 112,718 |
| 2018-08-08 | $76.68 | $76.94 | $76.19 | $76.85 | $68.43 | 224,586 |
| 2018-08-07 | $76.94 | $77.35 | $76.61 | $76.79 | $68.38 | 145,678 |
| 2018-08-06 | $76.34 | $77.30 | $76.34 | $76.89 | $68.46 | 150,196 |
| 2018-08-03 | $76.32 | $76.68 | $75.97 | $76.33 | $67.97 | 178,139 |
| 2018-08-02 | $75.89 | $76.50 | $75.35 | $76.35 | $67.98 | 151,825 |
| 2018-08-01 | $77.02 | $77.16 | $75.11 | $75.75 | $67.45 | 278,937 |
| 2018-07-31 | $75.39 | $77.43 | $74.34 | $77.04 | $68.60 | 390,199 |
| 2018-07-30 | $75.21 | $75.87 | $74.72 | $75.24 | $67.00 | 236,382 |
| 2018-07-27 | $75.98 | $76.29 | $75.00 | $75.39 | $67.13 | 217,305 |
| 2018-07-26 | $75.98 | $76.44 | $75.62 | $76.00 | $67.67 | 132,520 |
| 2018-07-25 | $76.02 | $76.16 | $75.44 | $75.58 | $67.30 | 136,674 |
| 2018-07-24 | $75.65 | $75.87 | $74.66 | $75.70 | $67.41 | 287,247 |
| 2018-07-23 | $75.94 | $76.10 | $75.42 | $75.76 | $67.46 | 95,299 |
| 2018-07-20 | $76.56 | $76.68 | $75.67 | $76.13 | $67.79 | 123,136 |
| 2018-07-19 | $75.55 | $76.87 | $74.46 | $76.60 | $68.21 | 172,436 |
| 2018-07-18 | $75.64 | $75.67 | $75.03 | $75.39 | $67.13 | 142,697 |
| 2018-07-17 | $75.81 | $76.14 | $75.31 | $75.43 | $67.16 | 143,465 |
| 2018-07-16 | $75.24 | $75.64 | $74.73 | $75.62 | $67.33 | 155,770 |
| 2018-07-13 | $75.80 | $75.96 | $75.01 | $75.24 | $67.00 | 140,455 |
| 2018-07-12 | $76.08 | $76.08 | $75.06 | $75.63 | $67.34 | 173,835 |
| 2018-07-11 | $74.84 | $76.09 | $74.84 | $75.90 | $67.58 | 220,577 |
| 2018-07-10 | $74.34 | $75.62 | $73.75 | $75.47 | $67.20 | 271,496 |
| 2018-07-09 | $77.40 | $77.57 | $73.97 | $74.22 | $66.09 | 413,578 |
| 2018-07-06 | $77.64 | $77.71 | $77.14 | $77.41 | $68.93 | 196,360 |
| 2018-07-05 | $76.65 | $77.38 | $76.20 | $77.35 | $68.87 | 168,098 |
| 2018-07-03 | $75.74 | $76.76 | $75.60 | $76.48 | $68.10 | 347,153 |
| 2018-07-02 | $74.55 | $75.68 | $74.55 | $75.66 | $67.37 | 271,216 |
| 2018-06-29 | $74.77 | $75.35 | $74.29 | $74.74 | $66.55 | 251,938 |
| 2018-06-28 | $75.01 | $75.43 | $74.65 | $74.79 | $66.59 | 241,534 |
| 2018-06-27 | $75.24 | $75.26 | $74.47 | $74.89 | $66.68 | 179,249 |
| 2018-06-26 | $75.22 | $76.11 | $75.10 | $75.25 | $67.00 | 200,939 |
| 2018-06-25 | $74.48 | $75.45 | $74.48 | $75.28 | $67.03 | 261,577 |
| 2018-06-22 | $74.48 | $75.14 | $74.24 | $74.70 | $66.51 | 459,972 |
| 2018-06-21 | $73.98 | $74.59 | $73.49 | $74.39 | $66.24 | 156,483 |
| 2018-06-20 | $73.78 | $74.35 | $73.45 | $74.03 | $65.92 | 203,236 |
| 2018-06-19 | $72.60 | $73.79 | $72.55 | $73.72 | $65.64 | 149,313 |
| 2018-06-18 | $71.50 | $72.51 | $71.36 | $72.47 | $64.53 | 130,965 |
| 2018-06-15 | $70.46 | $71.53 | $69.90 | $71.49 | $63.66 | 420,400 |
| 2018-06-14 | $69.74 | $70.39 | $69.39 | $70.37 | $62.66 | 231,801 |
| 2018-06-13 | $70.02 | $70.31 | $69.20 | $69.40 | $61.80 | 288,562 |
| 2018-06-12 | $69.47 | $70.26 | $69.47 | $70.19 | $62.50 | 185,696 |
| 2018-06-11 | $70.69 | $70.97 | $69.45 | $69.73 | $62.09 | 226,399 |
| 2018-06-08 | $71.44 | $71.47 | $70.33 | $70.58 | $62.85 | 197,723 |
| 2018-06-07 | $71.68 | $71.80 | $71.02 | $71.17 | $63.37 | 271,889 |
| 2018-06-06 | $73.31 | $73.45 | $71.44 | $71.60 | $63.75 | 246,147 |
| 2018-06-05 | $74.46 | $74.50 | $73.02 | $73.19 | $65.17 | 181,611 |
| 2018-06-04 | $74.52 | $74.70 | $74.10 | $74.56 | $66.39 | 162,041 |
| 2018-06-01 | $75.29 | $75.29 | $73.45 | $74.46 | $66.30 | 358,934 |
| 2018-05-31 | $75.30 | $76.24 | $74.92 | $75.05 | $66.83 | 199,135 |
| 2018-05-30 | $74.10 | $76.08 | $73.87 | $75.63 | $67.34 | 261,322 |
| 2018-05-29 | $72.97 | $74.01 | $72.49 | $73.93 | $65.83 | 215,031 |
| 2018-05-25 | $73.38 | $73.48 | $72.71 | $73.13 | $65.12 | 164,709 |
| 2018-05-24 | $73.00 | $73.41 | $72.08 | $73.01 | $65.01 | 208,088 |
| 2018-05-23 | $72.29 | $73.10 | $72.05 | $72.85 | $64.87 | 161,296 |
| 2018-05-22 | $71.34 | $72.71 | $71.26 | $72.22 | $64.31 | 198,825 |
| 2018-05-21 | $70.96 | $71.55 | $70.40 | $71.44 | $63.61 | 117,933 |
| 2018-05-18 | $71.11 | $71.32 | $70.63 | $70.80 | $63.04 | 176,367 |
| 2018-05-17 | $70.60 | $71.12 | $70.25 | $70.61 | $62.87 | 196,567 |
| 2018-05-16 | $71.21 | $71.33 | $70.08 | $70.35 | $62.64 | 169,595 |
| 2018-05-15 | $71.45 | $71.75 | $70.64 | $71.05 | $63.26 | 161,033 |
| 2018-05-14 | $72.56 | $72.59 | $71.52 | $71.69 | $63.83 | 112,748 |
| 2018-05-11 | $72.30 | $72.63 | $72.17 | $72.42 | $64.48 | 93,363 |
| 2018-05-10 | $72.22 | $72.86 | $71.95 | $72.81 | $64.42 | 113,713 |
| 2018-05-09 | $72.41 | $72.62 | $71.60 | $71.98 | $63.69 | 169,952 |
| 2018-05-08 | $73.25 | $73.25 | $72.20 | $72.55 | $64.19 | 181,589 |
| 2018-05-07 | $74.52 | $74.55 | $73.43 | $73.53 | $65.06 | 161,537 |
| 2018-05-04 | $73.51 | $74.63 | $73.39 | $74.33 | $65.77 | 257,803 |
| 2018-05-03 | $72.48 | $73.71 | $72.09 | $73.64 | $65.16 | 332,145 |
| 2018-05-02 | $72.50 | $72.85 | $71.78 | $72.63 | $64.26 | 475,592 |
| 2018-05-01 | $71.90 | $72.84 | $70.14 | $72.75 | $64.37 | 502,278 |
| 2018-04-30 | $70.57 | $70.76 | $69.69 | $69.72 | $61.69 | 262,524 |
| 2018-04-27 | $69.50 | $70.88 | $69.32 | $70.49 | $62.37 | 218,340 |
| 2018-04-26 | $68.76 | $69.48 | $68.17 | $69.42 | $61.42 | 146,872 |
| 2018-04-25 | $68.85 | $68.91 | $67.78 | $68.37 | $60.49 | 205,060 |
| 2018-04-24 | $68.06 | $68.69 | $67.67 | $68.39 | $60.51 | 289,761 |
| 2018-04-23 | $67.74 | $68.16 | $67.53 | $67.89 | $60.07 | 124,117 |
| 2018-04-20 | $67.76 | $68.08 | $67.36 | $67.55 | $59.77 | 159,347 |
| 2018-04-19 | $67.51 | $67.81 | $67.24 | $67.67 | $59.87 | 141,346 |
| 2018-04-18 | $68.33 | $68.85 | $67.58 | $67.62 | $59.83 | 400,411 |
| 2018-04-17 | $68.18 | $68.59 | $67.74 | $68.43 | $60.55 | 137,569 |
| 2018-04-16 | $66.85 | $68.00 | $66.22 | $67.96 | $60.13 | 235,107 |
| 2018-04-13 | $66.27 | $66.94 | $66.00 | $66.77 | $59.08 | 160,443 |
| 2018-04-12 | $67.27 | $67.46 | $66.10 | $66.16 | $58.54 | 113,966 |
| 2018-04-11 | $66.96 | $67.33 | $66.69 | $67.05 | $59.33 | 122,979 |
| 2018-04-10 | $67.73 | $67.73 | $66.76 | $67.02 | $59.30 | 382,464 |
| 2018-04-09 | $67.89 | $68.29 | $67.12 | $67.32 | $59.57 | 189,899 |
| 2018-04-06 | $67.58 | $68.20 | $67.28 | $67.77 | $59.96 | 335,663 |
| 2018-04-05 | $66.76 | $67.84 | $65.77 | $67.60 | $59.81 | 254,155 |
| 2018-04-04 | $66.26 | $66.79 | $65.84 | $66.52 | $58.86 | 175,858 |
| 2018-04-03 | $65.64 | $66.92 | $65.38 | $66.42 | $58.77 | 221,678 |
| 2018-04-02 | $65.94 | $66.51 | $65.00 | $65.55 | $58.00 | 314,146 |
| 2018-03-29 | $65.99 | $66.22 | $65.59 | $66.02 | $58.41 | 308,062 |
| 2018-03-28 | $65.66 | $66.25 | $64.95 | $65.81 | $58.23 | 321,004 |
| 2018-03-27 | $65.15 | $66.30 | $64.41 | $65.63 | $58.07 | 215,098 |
| 2018-03-26 | $63.87 | $64.92 | $63.60 | $64.88 | $57.41 | 285,733 |
| 2018-03-23 | $65.26 | $65.26 | $63.45 | $63.55 | $56.23 | 246,238 |
| 2018-03-22 | $64.93 | $66.34 | $64.77 | $65.29 | $57.77 | 356,524 |
| 2018-03-21 | $65.13 | $65.88 | $64.73 | $65.06 | $57.57 | 175,609 |
| 2018-03-20 | $65.48 | $65.69 | $64.32 | $64.98 | $57.49 | 280,785 |
| 2018-03-19 | $66.00 | $66.00 | $65.01 | $65.57 | $58.02 | 193,971 |
| 2018-03-16 | $65.32 | $66.21 | $65.24 | $66.04 | $58.43 | 446,218 |
| 2018-03-15 | $65.21 | $65.84 | $64.85 | $65.19 | $57.68 | 255,737 |
| 2018-03-14 | $65.24 | $65.75 | $64.92 | $65.25 | $57.73 | 194,071 |
| 2018-03-13 | $65.25 | $65.76 | $64.84 | $65.03 | $57.54 | 372,305 |
| 2018-03-12 | $64.59 | $65.14 | $64.36 | $65.04 | $57.55 | 481,700 |
| 2018-03-09 | $64.23 | $64.95 | $63.83 | $64.67 | $57.22 | 293,600 |
| 2018-03-08 | $64.35 | $64.66 | $63.83 | $64.18 | $56.79 | 234,885 |
| 2018-03-07 | $63.85 | $64.58 | $63.52 | $64.21 | $56.81 | 329,554 |
| 2018-03-06 | $63.85 | $64.14 | $63.26 | $63.82 | $56.47 | 247,535 |
| 2018-03-05 | $62.48 | $64.01 | $62.45 | $63.86 | $56.50 | 257,842 |
| 2018-03-02 | $63.09 | $63.99 | $62.20 | $62.75 | $55.52 | 221,727 |
| 2018-03-01 | $63.52 | $64.64 | $63.12 | $63.42 | $56.11 | 194,391 |
| 2018-02-28 | $64.76 | $65.04 | $63.56 | $63.59 | $56.26 | 217,124 |
| 2018-02-27 | $65.84 | $66.48 | $64.53 | $64.56 | $57.12 | 290,557 |
| 2018-02-26 | $66.96 | $67.36 | $65.66 | $66.14 | $58.52 | 280,559 |
| 2018-02-23 | $65.65 | $67.16 | $65.40 | $67.06 | $59.34 | 298,527 |
| 2018-02-22 | $65.09 | $66.83 | $63.51 | $65.54 | $57.99 | 389,202 |
| 2018-02-21 | $67.67 | $68.35 | $66.63 | $66.67 | $58.58 | 241,922 |
| 2018-02-20 | $68.08 | $68.08 | $66.25 | $67.66 | $59.45 | 302,507 |
| 2018-02-16 | $67.53 | $68.52 | $67.21 | $68.17 | $59.90 | 317,156 |
| 2018-02-15 | $66.90 | $67.65 | $66.47 | $67.61 | $59.40 | 259,630 |
| 2018-02-14 | $66.42 | $67.33 | $66.18 | $66.53 | $58.46 | 228,641 |
| 2018-02-13 | $67.32 | $68.11 | $66.43 | $67.39 | $59.21 | 216,484 |
| 2018-02-12 | $68.20 | $68.34 | $66.73 | $67.94 | $59.69 | 243,418 |
| 2018-02-09 | $66.15 | $68.70 | $66.15 | $68.21 | $59.93 | 280,857 |
| 2018-02-08 | $66.19 | $67.12 | $65.34 | $65.90 | $57.90 | 273,504 |
| 2018-02-07 | $65.76 | $66.62 | $65.63 | $66.24 | $58.20 | 243,183 |
| 2018-02-06 | $65.94 | $66.68 | $64.05 | $65.71 | $57.74 | 444,299 |
| 2018-02-05 | $69.19 | $69.61 | $66.67 | $66.74 | $58.64 | 342,788 |
| 2018-02-02 | $69.17 | $69.59 | $69.08 | $69.26 | $60.85 | 243,503 |
| 2018-02-01 | $70.80 | $70.93 | $69.11 | $69.46 | $61.03 | 221,362 |
| 2018-01-31 | $70.87 | $70.91 | $70.14 | $70.83 | $62.23 | 395,780 |
| 2018-01-30 | $70.23 | $71.28 | $70.23 | $70.50 | $61.94 | 182,967 |
| 2018-01-29 | $70.44 | $70.95 | $70.36 | $70.44 | $61.89 | 231,930 |
| 2018-01-26 | $71.28 | $71.30 | $70.33 | $70.97 | $62.36 | 213,986 |
| 2018-01-25 | $69.54 | $70.97 | $69.45 | $70.96 | $62.35 | 219,757 |
| 2018-01-24 | $69.52 | $69.88 | $69.38 | $69.61 | $61.16 | 244,965 |
| 2018-01-23 | $69.45 | $69.88 | $68.97 | $69.51 | $61.07 | 186,580 |
| 2018-01-22 | $69.46 | $69.46 | $68.79 | $69.05 | $60.67 | 206,081 |
| 2018-01-19 | $68.97 | $69.58 | $68.33 | $69.04 | $60.66 | 197,653 |
| 2018-01-18 | $69.40 | $70.05 | $68.85 | $69.19 | $60.79 | 279,740 |
| 2018-01-17 | $69.32 | $69.98 | $68.74 | $69.79 | $61.32 | 304,905 |
| 2018-01-16 | $68.82 | $69.55 | $68.28 | $68.99 | $60.62 | 268,496 |
| 2018-01-12 | $69.31 | $69.92 | $68.19 | $68.91 | $60.55 | 196,407 |
| 2018-01-11 | $68.63 | $69.32 | $67.39 | $69.28 | $60.87 | 307,977 |
| 2018-01-10 | $70.01 | $70.01 | $68.61 | $68.71 | $60.37 | 240,364 |
| 2018-01-09 | $71.42 | $71.42 | $70.41 | $70.50 | $61.94 | 180,689 |
| 2018-01-08 | $70.95 | $71.45 | $70.66 | $71.36 | $62.70 | 196,128 |
| 2018-01-05 | $71.66 | $71.74 | $70.74 | $71.15 | $62.52 | 184,378 |
| 2018-01-04 | $71.71 | $72.45 | $70.99 | $71.55 | $62.87 | 194,549 |
| 2018-01-03 | $72.04 | $72.60 | $71.61 | $71.69 | $62.99 | 195,013 |
| 2018-01-02 | $73.58 | $73.58 | $72.06 | $72.27 | $63.50 | 165,814 |
| 2017-12-29 | $73.46 | $73.72 | $73.14 | $73.26 | $64.37 | 172,411 |
| 2017-12-28 | $73.27 | $73.44 | $72.86 | $73.40 | $64.49 | 222,602 |
| 2017-12-27 | $72.59 | $73.52 | $72.49 | $73.11 | $64.24 | 285,108 |
| 2017-12-26 | $72.48 | $72.98 | $72.26 | $72.38 | $63.60 | 126,119 |
| 2017-12-22 | $72.59 | $73.05 | $72.32 | $72.59 | $63.78 | 131,936 |
| 2017-12-21 | $73.77 | $73.77 | $72.53 | $72.57 | $63.76 | 163,190 |
| 2017-12-20 | $74.45 | $74.67 | $73.76 | $73.79 | $64.83 | 171,220 |
| 2017-12-19 | $75.84 | $75.84 | $74.07 | $74.23 | $65.22 | 211,834 |
| 2017-12-18 | $76.25 | $76.74 | $75.34 | $75.75 | $66.56 | 185,929 |
| 2017-12-15 | $75.54 | $76.83 | $75.54 | $76.38 | $67.11 | 572,837 |
| 2017-12-14 | $76.40 | $76.46 | $75.58 | $75.77 | $66.57 | 215,554 |
| 2017-12-13 | $75.84 | $76.88 | $75.53 | $76.48 | $67.20 | 223,710 |
| 2017-12-12 | $76.80 | $77.04 | $75.43 | $75.44 | $66.28 | 264,344 |
| 2017-12-11 | $77.28 | $77.78 | $76.22 | $76.79 | $67.47 | 170,272 |
| 2017-12-08 | $77.70 | $77.92 | $77.11 | $77.50 | $68.09 | 145,616 |
| 2017-12-07 | $77.39 | $77.57 | $76.71 | $77.45 | $68.05 | 211,012 |
| 2017-12-06 | $77.51 | $77.87 | $77.23 | $77.35 | $67.96 | 107,328 |
| 2017-12-05 | $78.12 | $78.57 | $77.30 | $77.40 | $68.01 | 154,797 |
| 2017-12-04 | $79.03 | $79.46 | $77.94 | $78.08 | $68.60 | 204,439 |
| 2017-12-01 | $79.24 | $79.30 | $77.92 | $78.78 | $69.22 | 155,317 |
| 2017-11-30 | $77.94 | $79.51 | $77.94 | $79.25 | $69.63 | 248,002 |
| 2017-11-29 | $77.92 | $79.07 | $77.31 | $78.17 | $68.68 | 324,693 |
| 2017-11-28 | $77.32 | $78.40 | $77.28 | $78.11 | $68.63 | 246,430 |
| 2017-11-27 | $76.54 | $77.77 | $76.45 | $77.30 | $67.92 | 152,568 |
| 2017-11-24 | $76.92 | $77.22 | $76.57 | $76.79 | $67.47 | 41,012 |
| 2017-11-22 | $77.23 | $77.47 | $76.45 | $76.74 | $67.43 | 149,360 |
| 2017-11-21 | $77.23 | $77.36 | $76.30 | $77.24 | $67.87 | 174,904 |
| 2017-11-20 | $77.12 | $77.15 | $76.03 | $76.95 | $67.61 | 146,394 |
| 2017-11-17 | $77.26 | $77.32 | $76.21 | $77.12 | $67.76 | 178,782 |
| 2017-11-16 | $76.69 | $77.59 | $76.61 | $77.53 | $68.12 | 177,112 |
| 2017-11-15 | $77.68 | $78.00 | $76.65 | $76.85 | $67.52 | 143,238 |
| 2017-11-14 | $76.19 | $77.77 | $76.19 | $77.75 | $68.31 | 133,751 |
| 2017-11-13 | $76.30 | $76.86 | $75.91 | $76.56 | $67.27 | 131,823 |
| 2017-11-10 | $76.16 | $76.36 | $75.83 | $75.90 | $66.69 | 179,380 |
| 2017-11-09 | $76.42 | $77.13 | $76.23 | $76.75 | $67.06 | 140,149 |
| 2017-11-08 | $76.62 | $77.20 | $76.31 | $77.09 | $67.36 | 144,301 |
| 2017-11-07 | $76.34 | $77.29 | $76.34 | $76.85 | $67.15 | 133,525 |
| 2017-11-06 | $76.61 | $76.89 | $76.24 | $76.29 | $66.66 | 109,541 |
| 2017-11-03 | $76.40 | $76.94 | $76.36 | $76.42 | $66.78 | 159,039 |
| 2017-11-02 | $76.44 | $76.87 | $76.01 | $76.40 | $66.76 | 155,597 |
| 2017-11-01 | $77.33 | $77.44 | $75.89 | $76.29 | $66.66 | 157,067 |
| 2017-10-31 | $77.68 | $78.26 | $75.80 | $76.98 | $67.27 | 270,904 |
| 2017-10-30 | $76.16 | $76.59 | $75.39 | $75.60 | $66.06 | 142,689 |
| 2017-10-27 | $75.17 | $76.50 | $75.14 | $76.43 | $66.78 | 201,787 |
| 2017-10-26 | $75.75 | $75.97 | $75.14 | $75.27 | $65.77 | 110,059 |
| 2017-10-25 | $75.34 | $75.54 | $74.44 | $75.43 | $65.91 | 117,899 |
| 2017-10-24 | $75.46 | $75.57 | $75.11 | $75.36 | $65.85 | 163,354 |
| 2017-10-23 | $75.24 | $75.55 | $74.96 | $75.47 | $65.95 | 168,075 |
| 2017-10-20 | $75.43 | $75.43 | $74.48 | $75.16 | $65.68 | 208,635 |
| 2017-10-19 | $75.05 | $75.38 | $74.86 | $75.31 | $65.81 | 156,193 |
| 2017-10-18 | $74.70 | $75.31 | $74.51 | $75.12 | $65.64 | 153,943 |
| 2017-10-17 | $74.42 | $74.91 | $73.95 | $74.76 | $65.33 | 144,603 |
| 2017-10-16 | $74.83 | $75.08 | $74.24 | $74.61 | $65.19 | 137,704 |
| 2017-10-13 | $75.51 | $75.78 | $74.68 | $74.75 | $65.32 | 278,931 |
| 2017-10-12 | $74.57 | $75.48 | $74.57 | $75.08 | $65.61 | 232,706 |
| 2017-10-11 | $74.93 | $75.23 | $74.33 | $74.62 | $65.20 | 191,560 |
| 2017-10-10 | $74.83 | $74.83 | $74.10 | $74.82 | $65.38 | 204,355 |
| 2017-10-09 | $74.25 | $74.57 | $74.21 | $74.47 | $65.07 | 121,571 |
| 2017-10-06 | $74.14 | $74.51 | $73.78 | $74.23 | $64.86 | 117,272 |
| 2017-10-05 | $74.06 | $74.38 | $73.49 | $74.31 | $64.93 | 108,405 |
| 2017-10-04 | $73.82 | $74.11 | $73.45 | $74.02 | $64.68 | 215,410 |
| 2017-10-03 | $73.82 | $73.87 | $72.97 | $73.70 | $64.40 | 155,653 |
| 2017-10-02 | $72.35 | $74.28 | $70.66 | $73.86 | $64.54 | 240,051 |
| 2017-09-29 | $74.45 | $74.49 | $73.62 | $73.64 | $64.35 | 185,131 |
| 2017-09-28 | $74.37 | $74.83 | $73.65 | $74.66 | $65.24 | 132,948 |
| 2017-09-27 | $74.69 | $75.03 | $73.55 | $74.74 | $65.31 | 218,058 |
| 2017-09-26 | $74.80 | $75.61 | $74.56 | $74.84 | $65.40 | 155,994 |
| 2017-09-25 | $73.91 | $75.09 | $73.61 | $74.81 | $65.37 | 185,083 |
| 2017-09-22 | $74.55 | $74.84 | $73.91 | $73.98 | $64.64 | 141,207 |
| 2017-09-21 | $74.25 | $74.82 | $73.91 | $74.42 | $65.03 | 169,375 |
| 2017-09-20 | $74.85 | $74.97 | $73.77 | $74.13 | $64.78 | 157,632 |
| 2017-09-19 | $74.91 | $75.18 | $74.36 | $74.60 | $65.19 | 116,933 |
| 2017-09-18 | $75.40 | $75.47 | $74.25 | $74.71 | $65.28 | 133,188 |
| 2017-09-15 | $74.99 | $75.32 | $74.62 | $75.31 | $65.81 | 324,560 |
| 2017-09-14 | $74.26 | $74.99 | $74.06 | $74.84 | $65.40 | 115,161 |
| 2017-09-13 | $74.73 | $74.73 | $74.16 | $74.35 | $64.97 | 181,093 |
| 2017-09-12 | $75.57 | $75.73 | $74.36 | $74.85 | $65.40 | 168,366 |
| 2017-09-11 | $75.08 | $75.75 | $74.61 | $75.73 | $66.17 | 124,996 |
| 2017-09-08 | $74.94 | $75.15 | $74.51 | $74.81 | $65.37 | 194,692 |
| 2017-09-07 | $74.35 | $75.19 | $73.98 | $75.12 | $65.64 | 158,566 |
| 2017-09-06 | $75.33 | $75.33 | $74.32 | $74.38 | $64.99 | 217,975 |
| 2017-09-05 | $75.33 | $75.67 | $74.83 | $75.19 | $65.70 | 189,258 |
| 2017-09-01 | $75.48 | $75.48 | $74.91 | $75.20 | $65.71 | 120,974 |
| 2017-08-31 | $75.08 | $75.49 | $74.97 | $75.24 | $65.75 | 120,772 |
| 2017-08-30 | $75.33 | $75.33 | $74.73 | $74.83 | $65.39 | 73,142 |
| 2017-08-29 | $75.54 | $76.06 | $75.31 | $75.33 | $65.82 | 136,006 |
| 2017-08-28 | $75.43 | $75.55 | $74.93 | $75.28 | $65.78 | 135,918 |
| 2017-08-25 | $75.32 | $75.54 | $75.13 | $75.23 | $65.74 | 91,592 |
| 2017-08-24 | $75.00 | $75.47 | $74.56 | $75.37 | $65.86 | 98,242 |
| 2017-08-23 | $74.75 | $74.99 | $73.50 | $74.97 | $65.51 | 110,284 |
| 2017-08-22 | $73.89 | $75.00 | $73.71 | $74.99 | $65.53 | 116,745 |
| 2017-08-21 | $73.53 | $74.16 | $73.33 | $73.90 | $64.57 | 142,475 |
| 2017-08-18 | $73.44 | $74.21 | $72.68 | $73.66 | $64.36 | 430,884 |
| 2017-08-17 | $74.53 | $74.84 | $73.94 | $73.96 | $64.63 | 220,431 |
| 2017-08-16 | $74.45 | $74.65 | $74.23 | $74.55 | $65.14 | 147,780 |
| 2017-08-15 | $74.27 | $74.72 | $74.09 | $74.23 | $64.86 | 161,112 |
| 2017-08-14 | $73.98 | $74.72 | $73.85 | $74.57 | $65.16 | 211,065 |
| 2017-08-11 | $74.20 | $74.52 | $73.42 | $73.99 | $64.65 | 308,814 |
| 2017-08-10 | $73.85 | $74.72 | $73.58 | $74.59 | $65.18 | 146,411 |
| 2017-08-09 | $74.42 | $74.72 | $73.86 | $74.49 | $64.73 | 219,420 |
| 2017-08-08 | $73.97 | $74.68 | $73.97 | $74.63 | $64.85 | 115,294 |
| 2017-08-07 | $73.79 | $74.12 | $73.48 | $73.99 | $64.29 | 99,873 |
| 2017-08-04 | $73.60 | $73.94 | $73.35 | $73.78 | $64.11 | 109,025 |
| 2017-08-03 | $73.71 | $73.80 | $73.21 | $73.72 | $64.06 | 220,425 |
| 2017-08-02 | $74.19 | $74.19 | $73.08 | $73.56 | $63.92 | 218,596 |
| 2017-08-01 | $71.60 | $74.01 | $71.60 | $73.95 | $64.26 | 225,690 |
| 2017-07-31 | $72.87 | $73.31 | $71.97 | $72.78 | $63.24 | 141,562 |
| 2017-07-28 | $72.95 | $73.18 | $72.48 | $72.75 | $63.21 | 92,258 |
| 2017-07-27 | $72.98 | $73.34 | $72.16 | $73.15 | $63.56 | 130,595 |
| 2017-07-26 | $72.59 | $73.10 | $72.33 | $72.91 | $63.35 | 154,185 |
| 2017-07-25 | $71.54 | $72.75 | $70.45 | $72.66 | $63.14 | 245,800 |
| 2017-07-24 | $72.20 | $72.37 | $71.31 | $71.54 | $62.16 | 153,542 |
| 2017-07-21 | $71.93 | $72.24 | $71.00 | $72.21 | $62.74 | 223,215 |
| 2017-07-20 | $70.40 | $71.12 | $70.09 | $70.94 | $61.64 | 120,808 |
| 2017-07-19 | $69.62 | $70.31 | $69.51 | $70.31 | $61.09 | 131,046 |
| 2017-07-18 | $69.54 | $69.70 | $69.15 | $69.53 | $60.42 | 115,029 |
| 2017-07-17 | $69.44 | $69.63 | $69.16 | $69.47 | $60.36 | 140,643 |
| 2017-07-14 | $69.41 | $70.19 | $69.10 | $69.50 | $60.39 | 115,390 |
| 2017-07-13 | $69.83 | $69.83 | $68.74 | $69.17 | $60.10 | 151,171 |
| 2017-07-12 | $69.56 | $70.12 | $69.49 | $69.80 | $60.65 | 145,345 |
| 2017-07-11 | $69.52 | $69.88 | $68.45 | $68.80 | $59.78 | 207,121 |
| 2017-07-10 | $70.17 | $70.45 | $69.50 | $69.52 | $60.41 | 153,401 |
| 2017-07-07 | $69.53 | $70.49 | $69.43 | $70.30 | $61.08 | 127,947 |
| 2017-07-06 | $69.10 | $69.93 | $68.99 | $69.38 | $60.29 | 202,885 |
| 2017-07-05 | $69.59 | $69.80 | $68.90 | $69.49 | $60.38 | 147,313 |
| 2017-07-03 | $70.07 | $70.30 | $69.67 | $69.67 | $60.54 | 62,277 |
| 2017-06-30 | $69.60 | $70.38 | $69.02 | $69.81 | $60.66 | 172,720 |
| 2017-06-29 | $69.76 | $69.76 | $68.85 | $69.61 | $60.48 | 273,001 |
| 2017-06-28 | $71.40 | $71.74 | $70.09 | $70.11 | $60.92 | 598,859 |
| 2017-06-27 | $71.55 | $71.83 | $70.52 | $71.16 | $61.83 | 421,629 |
| 2017-06-26 | $70.67 | $71.44 | $70.33 | $70.95 | $61.65 | 238,749 |
| 2017-06-23 | $70.95 | $71.40 | $70.57 | $70.72 | $61.45 | 261,289 |
| 2017-06-22 | $71.20 | $71.48 | $70.81 | $70.88 | $61.59 | 127,449 |
| 2017-06-21 | $71.76 | $71.85 | $70.86 | $71.16 | $61.83 | 129,095 |
| 2017-06-20 | $71.67 | $71.94 | $71.46 | $71.70 | $62.30 | 150,641 |
| 2017-06-19 | $72.32 | $72.32 | $71.57 | $71.84 | $62.42 | 179,944 |
| 2017-06-16 | $71.11 | $72.36 | $70.98 | $72.23 | $62.76 | 435,550 |
| 2017-06-15 | $71.42 | $71.99 | $71.18 | $71.97 | $62.54 | 138,066 |
| 2017-06-14 | $72.05 | $72.61 | $71.58 | $71.97 | $62.54 | 164,009 |
| 2017-06-13 | $71.50 | $71.90 | $71.23 | $71.64 | $62.25 | 141,379 |
| 2017-06-12 | $71.86 | $72.22 | $70.86 | $71.41 | $62.05 | 203,830 |
| 2017-06-09 | $71.16 | $71.79 | $70.92 | $71.76 | $62.35 | 175,970 |
| 2017-06-08 | $71.06 | $71.45 | $70.30 | $71.32 | $61.97 | 148,889 |
| 2017-06-07 | $71.20 | $71.67 | $70.94 | $71.04 | $61.73 | 166,834 |
| 2017-06-06 | $71.37 | $71.66 | $71.05 | $71.18 | $61.85 | 210,525 |
| 2017-06-05 | $72.07 | $72.23 | $71.46 | $71.46 | $62.09 | 221,517 |
| 2017-06-02 | $72.25 | $72.97 | $71.59 | $72.40 | $62.91 | 177,573 |
| 2017-06-01 | $70.63 | $71.84 | $70.35 | $71.82 | $62.41 | 166,675 |
| 2017-05-31 | $70.57 | $70.92 | $70.27 | $70.65 | $61.39 | 181,731 |
| 2017-05-30 | $70.48 | $70.61 | $70.30 | $70.47 | $61.23 | 111,665 |
| 2017-05-26 | $70.84 | $70.84 | $70.18 | $70.67 | $61.41 | 148,030 |
| 2017-05-25 | $69.71 | $70.88 | $69.68 | $70.52 | $61.28 | 158,962 |
| 2017-05-24 | $69.68 | $70.12 | $69.41 | $69.61 | $60.48 | 102,324 |
| 2017-05-23 | $69.37 | $69.96 | $69.11 | $69.50 | $60.39 | 137,735 |
| 2017-05-22 | $68.57 | $69.19 | $68.06 | $69.10 | $60.04 | 110,690 |
| 2017-05-19 | $68.07 | $68.91 | $67.63 | $68.55 | $59.56 | 154,137 |
| 2017-05-18 | $67.91 | $68.55 | $67.31 | $68.12 | $59.19 | 171,573 |
| 2017-05-17 | $67.68 | $68.23 | $67.35 | $67.70 | $58.83 | 191,453 |
| 2017-05-16 | $68.91 | $69.05 | $67.83 | $67.83 | $58.94 | 162,382 |
| 2017-05-15 | $68.76 | $69.38 | $68.76 | $69.03 | $59.98 | 186,425 |
| 2017-05-12 | $67.96 | $69.00 | $67.86 | $68.71 | $59.70 | 247,457 |
| 2017-05-11 | $67.72 | $68.08 | $67.35 | $67.95 | $59.04 | 131,825 |
| 2017-05-10 | $67.80 | $68.50 | $67.61 | $68.28 | $58.96 | 245,569 |
| 2017-05-09 | $69.15 | $69.15 | $67.67 | $67.82 | $58.57 | 172,975 |
| 2017-05-08 | $69.29 | $69.63 | $68.82 | $69.15 | $59.72 | 142,469 |
| 2017-05-05 | $69.13 | $69.71 | $68.88 | $69.34 | $59.88 | 139,805 |
| 2017-05-04 | $68.43 | $68.90 | $68.03 | $68.85 | $59.46 | 167,750 |
| 2017-05-03 | $69.44 | $69.44 | $68.41 | $68.63 | $59.27 | 225,761 |
| 2017-05-02 | $68.10 | $70.37 | $68.10 | $69.52 | $60.04 | 302,274 |
| 2017-05-01 | $69.15 | $69.15 | $68.15 | $68.83 | $59.44 | 335,383 |
| 2017-04-28 | $69.70 | $69.70 | $68.59 | $68.83 | $59.44 | 223,705 |
| 2017-04-27 | $70.07 | $70.64 | $69.55 | $69.66 | $60.16 | 175,510 |
| 2017-04-26 | $69.55 | $70.50 | $69.50 | $69.93 | $60.39 | 202,590 |
| 2017-04-25 | $69.03 | $70.05 | $68.96 | $69.69 | $60.18 | 186,979 |
| 2017-04-24 | $69.29 | $69.40 | $68.71 | $69.04 | $59.62 | 218,142 |
| 2017-04-21 | $68.80 | $69.15 | $68.74 | $68.89 | $59.49 | 190,200 |
| 2017-04-20 | $68.95 | $69.13 | $68.37 | $69.01 | $59.60 | 131,302 |
| 2017-04-19 | $69.16 | $69.30 | $68.86 | $68.92 | $59.52 | 161,561 |
| 2017-04-18 | $69.28 | $69.40 | $68.68 | $69.15 | $59.72 | 137,532 |
| 2017-04-17 | $68.57 | $69.35 | $68.42 | $69.27 | $59.82 | 201,438 |
| 2017-04-13 | $68.78 | $68.78 | $68.04 | $68.22 | $58.91 | 130,147 |
| 2017-04-12 | $68.73 | $68.96 | $68.34 | $68.84 | $59.45 | 130,073 |
| 2017-04-11 | $68.05 | $68.79 | $67.91 | $68.74 | $59.36 | 201,452 |
| 2017-04-10 | $68.38 | $68.45 | $67.67 | $68.11 | $58.82 | 131,159 |
| 2017-04-07 | $68.74 | $69.02 | $68.32 | $68.35 | $59.03 | 149,189 |
| 2017-04-06 | $68.29 | $68.83 | $67.87 | $68.51 | $59.16 | 135,656 |
| 2017-04-05 | $67.94 | $68.39 | $67.54 | $68.22 | $58.91 | 195,547 |
| 2017-04-04 | $67.53 | $68.24 | $67.53 | $67.96 | $58.69 | 201,422 |
| 2017-04-03 | $67.62 | $67.91 | $67.27 | $67.65 | $58.42 | 178,026 |
| 2017-03-31 | $67.94 | $68.34 | $67.57 | $67.60 | $58.38 | 262,944 |
| 2017-03-30 | $68.45 | $68.45 | $67.37 | $67.85 | $58.59 | 246,222 |
| 2017-03-29 | $68.37 | $68.79 | $67.71 | $68.59 | $59.23 | 267,439 |
| 2017-03-28 | $67.74 | $68.60 | $67.28 | $68.47 | $59.13 | 262,688 |
| 2017-03-27 | $67.85 | $68.23 | $67.13 | $68.00 | $58.72 | 271,361 |
| 2017-03-24 | $67.82 | $67.95 | $67.43 | $67.70 | $58.46 | 123,245 |
| 2017-03-23 | $67.15 | $68.03 | $66.67 | $67.71 | $58.47 | 255,957 |
| 2017-03-22 | $66.60 | $67.24 | $66.50 | $67.05 | $57.90 | 281,338 |
| 2017-03-21 | $65.47 | $66.66 | $65.28 | $66.61 | $57.52 | 218,057 |
| 2017-03-20 | $66.16 | $66.56 | $65.28 | $65.37 | $56.45 | 147,353 |
| 2017-03-17 | $65.64 | $66.59 | $65.64 | $66.26 | $57.22 | 387,638 |
| 2017-03-16 | $65.63 | $65.82 | $65.27 | $65.79 | $56.81 | 144,946 |
| 2017-03-15 | $65.08 | $66.26 | $64.96 | $65.79 | $56.81 | 284,784 |
| 2017-03-14 | $64.69 | $65.25 | $64.37 | $64.80 | $55.96 | 187,724 |
| 2017-03-13 | $64.79 | $64.94 | $64.34 | $64.88 | $56.03 | 143,423 |
| 2017-03-10 | $64.44 | $64.80 | $63.69 | $64.71 | $55.88 | 171,213 |
| 2017-03-09 | $64.04 | $64.38 | $63.60 | $63.67 | $54.98 | 196,037 |
| 2017-03-08 | $64.71 | $64.84 | $63.77 | $63.78 | $55.08 | 133,774 |
| 2017-03-07 | $65.69 | $65.74 | $65.17 | $65.28 | $56.37 | 134,039 |
| 2017-03-06 | $65.31 | $65.66 | $64.98 | $65.57 | $56.62 | 187,344 |
| 2017-03-03 | $66.01 | $66.30 | $64.95 | $65.49 | $56.56 | 261,011 |
| 2017-03-02 | $66.09 | $66.47 | $65.60 | $66.01 | $57.00 | 149,852 |
| 2017-03-01 | $65.01 | $66.48 | $64.75 | $66.40 | $57.34 | 259,610 |
| 2017-02-28 | $65.92 | $66.27 | $65.45 | $65.55 | $56.61 | 313,190 |
| 2017-02-27 | $65.87 | $66.46 | $65.78 | $65.94 | $56.94 | 192,323 |
| 2017-02-24 | $66.25 | $67.13 | $66.01 | $66.36 | $57.31 | 271,026 |
| 2017-02-23 | $64.11 | $66.27 | $63.16 | $66.25 | $57.21 | 333,335 |
| 2017-02-22 | $64.04 | $64.65 | $63.85 | $64.39 | $55.61 | 189,374 |
| 2017-02-21 | $63.79 | $64.75 | $63.74 | $64.72 | $55.53 | 188,969 |
| 2017-02-17 | $64.37 | $64.39 | $63.35 | $63.97 | $54.88 | 745,463 |
| 2017-02-16 | $64.09 | $64.21 | $63.57 | $64.01 | $54.92 | 206,230 |
| 2017-02-15 | $63.50 | $64.12 | $63.06 | $64.08 | $54.98 | 190,959 |
| 2017-02-14 | $64.08 | $64.38 | $63.56 | $63.92 | $54.84 | 263,276 |
| 2017-02-13 | $64.25 | $64.44 | $63.20 | $64.41 | $55.26 | 190,479 |
| 2017-02-10 | $63.50 | $64.31 | $63.26 | $64.25 | $55.13 | 143,445 |
| 2017-02-09 | $63.58 | $64.39 | $63.44 | $63.59 | $54.56 | 192,808 |
| 2017-02-08 | $63.79 | $64.12 | $63.29 | $63.82 | $54.76 | 182,362 |
| 2017-02-07 | $64.04 | $64.12 | $63.49 | $63.71 | $54.66 | 166,688 |
| 2017-02-06 | $64.71 | $64.76 | $63.70 | $63.78 | $54.72 | 171,521 |
| 2017-02-03 | $64.21 | $64.76 | $63.67 | $64.61 | $55.43 | 150,926 |
| 2017-02-02 | $63.51 | $63.79 | $63.07 | $63.73 | $54.68 | 248,929 |
| 2017-02-01 | $64.43 | $64.43 | $62.89 | $63.08 | $54.12 | 192,832 |
| 2017-01-31 | $63.27 | $64.71 | $63.03 | $64.62 | $55.44 | 183,010 |
| 2017-01-30 | $64.28 | $64.28 | $62.81 | $63.19 | $54.22 | 180,851 |
| 2017-01-27 | $64.62 | $64.63 | $63.99 | $64.41 | $55.26 | 212,095 |
| 2017-01-26 | $63.76 | $64.39 | $63.52 | $64.35 | $55.21 | 180,517 |
| 2017-01-25 | $63.85 | $64.36 | $63.62 | $63.75 | $54.70 | 144,848 |
| 2017-01-24 | $64.11 | $64.45 | $63.63 | $64.15 | $55.04 | 188,004 |
| 2017-01-23 | $63.85 | $64.42 | $63.60 | $63.95 | $54.87 | 170,176 |
| 2017-01-20 | $63.12 | $63.96 | $63.12 | $63.69 | $54.64 | 212,102 |
| 2017-01-19 | $64.00 | $64.36 | $62.98 | $63.15 | $54.18 | 272,782 |
| 2017-01-18 | $62.92 | $64.95 | $62.89 | $64.37 | $55.23 | 520,505 |
| 2017-01-17 | $62.75 | $63.24 | $62.19 | $62.66 | $53.76 | 167,784 |
| 2017-01-13 | $62.14 | $62.85 | $61.97 | $62.35 | $53.49 | 185,157 |
| 2017-01-12 | $62.27 | $62.47 | $61.42 | $62.30 | $53.45 | 350,762 |
| 2017-01-11 | $62.51 | $62.86 | $62.22 | $62.78 | $53.86 | 170,018 |
| 2017-01-10 | $62.44 | $62.96 | $61.91 | $62.37 | $53.51 | 186,370 |
| 2017-01-09 | $64.36 | $64.36 | $62.30 | $62.31 | $53.46 | 229,673 |
| 2017-01-06 | $64.63 | $65.12 | $64.27 | $64.36 | $55.22 | 204,954 |
| 2017-01-05 | $64.96 | $65.09 | $64.13 | $64.86 | $55.65 | 184,424 |
| 2017-01-04 | $63.95 | $65.20 | $63.95 | $65.06 | $55.82 | 340,927 |
| 2017-01-03 | $64.11 | $64.30 | $63.33 | $63.71 | $54.66 | 149,980 |
| 2016-12-30 | $64.49 | $64.49 | $63.77 | $63.96 | $54.88 | 156,531 |
| 2016-12-29 | $63.75 | $64.56 | $63.75 | $64.55 | $55.38 | 74,015 |
| 2016-12-28 | $64.67 | $64.67 | $63.40 | $63.54 | $54.52 | 71,955 |
| 2016-12-27 | $64.24 | $64.94 | $64.24 | $64.59 | $55.42 | 65,134 |
| 2016-12-23 | $64.47 | $64.84 | $64.11 | $64.43 | $55.28 | 85,985 |
| 2016-12-22 | $63.94 | $64.58 | $63.65 | $64.44 | $55.29 | 101,374 |
| 2016-12-21 | $63.81 | $64.61 | $63.81 | $63.96 | $54.88 | 170,916 |
| 2016-12-20 | $63.52 | $64.07 | $63.24 | $63.91 | $54.83 | 214,372 |
| 2016-12-19 | $63.60 | $63.61 | $62.96 | $63.53 | $54.51 | 157,831 |
| 2016-12-16 | $62.70 | $63.47 | $62.17 | $63.14 | $54.17 | 715,007 |
| 2016-12-15 | $61.66 | $63.05 | $61.63 | $62.43 | $53.56 | 202,767 |
| 2016-12-14 | $64.00 | $64.46 | $61.80 | $61.82 | $53.04 | 142,411 |
| 2016-12-13 | $63.73 | $63.99 | $62.99 | $63.47 | $54.46 | 188,822 |
| 2016-12-12 | $62.31 | $63.38 | $62.20 | $63.22 | $54.24 | 200,814 |
| 2016-12-09 | $63.42 | $63.76 | $62.60 | $62.76 | $53.85 | 238,739 |
| 2016-12-08 | $61.27 | $63.45 | $60.75 | $63.39 | $54.39 | 253,080 |
| 2016-12-07 | $60.96 | $62.15 | $60.88 | $61.95 | $53.15 | 150,795 |
| 2016-12-06 | $60.80 | $61.33 | $60.39 | $60.79 | $52.16 | 186,168 |
| 2016-12-05 | $59.92 | $60.76 | $59.46 | $60.67 | $52.05 | 208,491 |
| 2016-12-02 | $60.07 | $60.72 | $60.01 | $60.28 | $51.72 | 154,273 |
| 2016-12-01 | $59.60 | $60.36 | $58.77 | $59.36 | $50.93 | 199,066 |
| 2016-11-30 | $62.03 | $62.43 | $59.99 | $60.01 | $51.49 | 256,355 |
| 2016-11-29 | $61.65 | $63.07 | $61.55 | $62.65 | $53.75 | 223,287 |
| 2016-11-28 | $62.53 | $62.68 | $61.75 | $61.94 | $53.14 | 273,697 |
| 2016-11-25 | $61.33 | $62.30 | $61.06 | $62.23 | $53.39 | 119,177 |
| 2016-11-23 | $60.82 | $61.48 | $60.69 | $61.15 | $52.47 | 243,724 |
| 2016-11-22 | $61.12 | $61.70 | $60.40 | $61.62 | $52.87 | 256,276 |
| 2016-11-21 | $60.00 | $61.06 | $59.78 | $61.05 | $52.38 | 186,176 |
| 2016-11-18 | $59.49 | $59.90 | $59.28 | $59.74 | $51.26 | 307,874 |
| 2016-11-17 | $58.96 | $59.68 | $58.96 | $59.33 | $50.90 | 184,188 |
| 2016-11-16 | $58.32 | $59.60 | $58.32 | $59.18 | $50.78 | 240,525 |
| 2016-11-15 | $58.66 | $59.74 | $58.66 | $59.25 | $50.84 | 281,770 |
| 2016-11-14 | $57.60 | $58.33 | $57.37 | $58.19 | $49.93 | 409,414 |
| 2016-11-11 | $57.02 | $57.98 | $56.89 | $57.55 | $49.38 | 393,248 |
| 2016-11-10 | $59.52 | $59.52 | $56.64 | $57.06 | $48.96 | 476,824 |
| 2016-11-09 | $58.66 | $60.01 | $58.05 | $59.62 | $51.15 | 256,166 |
| 2016-11-08 | $59.58 | $60.94 | $59.58 | $60.50 | $51.60 | 189,275 |
| 2016-11-07 | $58.78 | $59.91 | $58.34 | $59.78 | $50.99 | 203,441 |
| 2016-11-04 | $58.96 | $59.42 | $58.25 | $58.28 | $49.71 | 218,258 |
| 2016-11-03 | $58.35 | $59.04 | $57.87 | $58.60 | $49.98 | 243,045 |
| 2016-11-02 | $58.99 | $58.99 | $57.96 | $58.19 | $49.63 | 307,426 |
| 2016-11-01 | $62.09 | $62.33 | $58.78 | $58.99 | $50.32 | 369,975 |
| 2016-10-31 | $59.77 | $61.70 | $59.69 | $61.28 | $52.27 | 522,585 |
| 2016-10-28 | $59.81 | $60.61 | $59.78 | $59.84 | $51.04 | 291,192 |
| 2016-10-27 | $60.49 | $60.87 | $59.62 | $60.02 | $51.20 | 280,613 |
| 2016-10-26 | $60.89 | $61.02 | $60.37 | $60.73 | $51.80 | 158,771 |
| 2016-10-25 | $60.51 | $61.06 | $60.40 | $61.00 | $52.03 | 188,573 |
| 2016-10-24 | $61.16 | $61.16 | $60.31 | $60.59 | $51.68 | 241,891 |
| 2016-10-21 | $60.52 | $60.98 | $60.34 | $60.52 | $51.62 | 147,535 |
| 2016-10-20 | $60.99 | $61.60 | $60.86 | $61.03 | $52.06 | 206,723 |
| 2016-10-19 | $60.81 | $61.32 | $60.27 | $61.16 | $52.17 | 244,780 |
| 2016-10-18 | $60.49 | $60.95 | $59.75 | $60.76 | $51.83 | 262,132 |
| 2016-10-17 | $59.51 | $60.57 | $59.30 | $60.24 | $51.38 | 318,830 |
| 2016-10-14 | $59.14 | $59.93 | $58.72 | $59.46 | $50.72 | 208,685 |
| 2016-10-13 | $59.33 | $59.92 | $58.28 | $59.20 | $50.50 | 343,341 |
| 2016-10-12 | $56.49 | $57.87 | $56.42 | $57.70 | $49.22 | 247,968 |
| 2016-10-11 | $57.42 | $57.79 | $56.35 | $56.75 | $48.41 | 448,261 |
| 2016-10-10 | $56.69 | $57.98 | $55.98 | $57.72 | $49.23 | 257,867 |
| 2016-10-07 | $57.77 | $58.47 | $56.93 | $56.94 | $48.57 | 521,637 |
| 2016-10-06 | $58.00 | $58.22 | $56.68 | $57.45 | $49.00 | 403,612 |
| 2016-10-05 | $59.13 | $59.25 | $58.27 | $58.42 | $49.83 | 277,172 |
| 2016-10-04 | $60.92 | $60.92 | $58.55 | $59.12 | $50.43 | 212,952 |
| 2016-10-03 | $61.69 | $62.02 | $60.82 | $60.97 | $52.01 | 127,547 |
| 2016-09-30 | $62.50 | $62.58 | $61.53 | $61.84 | $52.75 | 276,051 |
| 2016-09-29 | $63.25 | $63.25 | $62.02 | $62.16 | $53.02 | 104,531 |
| 2016-09-28 | $63.61 | $63.82 | $62.79 | $63.41 | $54.09 | 123,088 |
| 2016-09-27 | $64.04 | $64.47 | $63.51 | $63.72 | $54.35 | 136,538 |
| 2016-09-26 | $64.05 | $64.51 | $63.67 | $64.04 | $54.62 | 117,624 |
| 2016-09-23 | $64.92 | $65.03 | $64.04 | $64.09 | $54.67 | 110,397 |
| 2016-09-22 | $64.15 | $65.12 | $63.70 | $64.99 | $55.43 | 239,374 |
| 2016-09-21 | $61.70 | $63.72 | $61.70 | $63.70 | $54.33 | 140,596 |
| 2016-09-20 | $62.40 | $62.66 | $61.73 | $61.75 | $52.67 | 121,881 |
| 2016-09-19 | $61.35 | $61.97 | $61.13 | $61.93 | $52.82 | 148,211 |
| 2016-09-16 | $60.47 | $61.08 | $59.68 | $60.96 | $52.00 | 270,190 |
| 2016-09-15 | $59.72 | $60.41 | $59.44 | $60.40 | $51.52 | 166,344 |
| 2016-09-14 | $60.00 | $60.30 | $59.28 | $59.50 | $50.75 | 113,058 |
| 2016-09-13 | $60.98 | $61.05 | $59.61 | $59.95 | $51.14 | 223,130 |
| 2016-09-12 | $60.23 | $61.18 | $60.18 | $61.04 | $52.07 | 198,675 |
| 2016-09-09 | $62.84 | $63.06 | $60.33 | $60.35 | $51.48 | 182,584 |
| 2016-09-08 | $63.15 | $63.78 | $63.15 | $63.59 | $54.24 | 155,587 |
| 2016-09-07 | $62.76 | $63.55 | $62.17 | $63.44 | $54.11 | 218,691 |
| 2016-09-06 | $62.07 | $62.93 | $62.07 | $62.59 | $53.39 | 143,853 |
| 2016-09-02 | $61.72 | $62.36 | $61.47 | $62.29 | $53.13 | 153,311 |
| 2016-09-01 | $61.27 | $61.79 | $60.14 | $61.43 | $52.40 | 145,689 |
| 2016-08-31 | $61.45 | $61.76 | $61.06 | $61.23 | $52.23 | 189,190 |
| 2016-08-30 | $62.29 | $62.58 | $61.52 | $61.63 | $52.57 | 142,655 |
| 2016-08-29 | $62.22 | $62.51 | $61.90 | $62.30 | $53.14 | 138,314 |
| 2016-08-26 | $62.42 | $63.02 | $61.28 | $61.54 | $52.49 | 134,243 |
| 2016-08-25 | $61.92 | $62.64 | $61.71 | $62.45 | $53.27 | 107,161 |
| 2016-08-24 | $62.07 | $62.26 | $61.76 | $62.16 | $53.02 | 117,177 |
| 2016-08-23 | $62.38 | $62.86 | $62.19 | $62.22 | $53.07 | 97,409 |
| 2016-08-22 | $62.05 | $62.54 | $61.92 | $62.31 | $53.15 | 105,967 |
| 2016-08-19 | $62.34 | $62.42 | $61.22 | $61.99 | $52.88 | 240,522 |
| 2016-08-18 | $61.26 | $62.68 | $61.26 | $62.66 | $53.45 | 189,598 |
| 2016-08-17 | $60.49 | $61.52 | $59.98 | $61.27 | $52.26 | 499,147 |
| 2016-08-16 | $62.03 | $62.03 | $60.64 | $60.77 | $51.83 | 163,466 |
| 2016-08-15 | $62.69 | $63.10 | $61.89 | $61.94 | $52.83 | 100,682 |
| 2016-08-12 | $62.73 | $63.34 | $62.47 | $62.60 | $53.40 | 89,391 |
| 2016-08-11 | $63.24 | $63.24 | $62.60 | $62.67 | $53.46 | 117,445 |
| 2016-08-10 | $63.67 | $63.67 | $63.37 | $63.48 | $53.85 | 95,364 |
| 2016-08-09 | $63.26 | $63.73 | $63.13 | $63.53 | $53.89 | 105,964 |
| 2016-08-08 | $63.36 | $63.90 | $62.68 | $63.39 | $53.77 | 122,985 |
| 2016-08-05 | $63.61 | $63.97 | $63.14 | $63.52 | $53.88 | 132,804 |
| 2016-08-04 | $63.83 | $64.45 | $63.53 | $63.98 | $54.27 | 88,503 |
| 2016-08-03 | $64.18 | $64.18 | $63.41 | $63.83 | $54.14 | 152,420 |
| 2016-08-02 | $64.95 | $64.95 | $63.98 | $63.99 | $54.28 | 159,319 |
| 2016-08-01 | $64.68 | $64.87 | $64.16 | $64.60 | $54.80 | 155,015 |
| 2016-07-29 | $64.68 | $65.20 | $64.26 | $64.96 | $55.10 | 198,561 |
| 2016-07-28 | $63.98 | $64.69 | $63.66 | $64.48 | $54.69 | 193,698 |
| 2016-07-27 | $64.82 | $64.99 | $63.38 | $64.08 | $54.35 | 173,291 |
| 2016-07-26 | $65.06 | $65.42 | $64.70 | $64.86 | $55.02 | 121,395 |
| 2016-07-25 | $65.46 | $65.69 | $64.00 | $65.31 | $55.40 | 158,599 |
| 2016-07-22 | $65.37 | $66.62 | $65.13 | $66.10 | $56.07 | 174,227 |
| 2016-07-21 | $65.26 | $65.73 | $64.85 | $65.63 | $55.67 | 231,775 |
| 2016-07-20 | $65.87 | $65.87 | $65.16 | $65.32 | $55.41 | 140,149 |
| 2016-07-19 | $65.97 | $66.08 | $65.62 | $65.76 | $55.78 | 97,688 |
| 2016-07-18 | $66.30 | $66.43 | $65.75 | $65.95 | $55.94 | 80,553 |
| 2016-07-15 | $65.66 | $66.61 | $65.66 | $66.10 | $56.07 | 139,019 |
| 2016-07-14 | $65.91 | $66.25 | $65.83 | $65.92 | $55.92 | 96,320 |
| 2016-07-13 | $66.50 | $66.74 | $66.14 | $66.25 | $56.20 | 159,760 |
| 2016-07-12 | $65.59 | $66.58 | $63.00 | $66.01 | $55.99 | 196,043 |
| 2016-07-11 | $65.82 | $65.96 | $64.87 | $65.91 | $55.91 | 177,589 |
| 2016-07-08 | $65.19 | $66.07 | $64.65 | $65.98 | $55.97 | 187,856 |
| 2016-07-07 | $66.19 | $66.19 | $65.35 | $65.38 | $55.46 | 176,272 |
| 2016-07-06 | $66.22 | $66.72 | $65.88 | $66.50 | $56.41 | 154,607 |
| 2016-07-05 | $65.98 | $66.65 | $65.86 | $66.50 | $56.41 | 150,527 |
| 2016-07-01 | $66.78 | $67.35 | $65.37 | $65.63 | $55.67 | 168,149 |
| 2016-06-30 | $64.33 | $66.60 | $64.33 | $66.59 | $56.48 | 357,153 |
| 2016-06-29 | $64.18 | $64.67 | $63.95 | $64.15 | $54.41 | 286,454 |
| 2016-06-28 | $62.82 | $63.96 | $62.48 | $63.70 | $54.03 | 297,371 |
| 2016-06-27 | $62.32 | $63.35 | $62.18 | $63.05 | $53.48 | 347,705 |
| 2016-06-24 | $61.88 | $63.79 | $59.01 | $62.84 | $53.30 | 493,175 |
| 2016-06-23 | $62.43 | $63.08 | $62.06 | $63.05 | $53.48 | 180,285 |
| 2016-06-22 | $62.59 | $62.70 | $62.17 | $62.25 | $52.80 | 131,765 |
| 2016-06-21 | $62.20 | $62.98 | $62.02 | $62.80 | $53.27 | 119,558 |
| 2016-06-20 | $62.23 | $62.49 | $61.71 | $62.37 | $52.90 | 130,118 |
| 2016-06-17 | $62.79 | $62.85 | $61.75 | $62.23 | $52.79 | 380,362 |
| 2016-06-16 | $62.29 | $62.87 | $62.10 | $62.75 | $53.23 | 105,108 |
| 2016-06-15 | $63.04 | $63.04 | $61.97 | $62.39 | $52.92 | 164,222 |
| 2016-06-14 | $62.62 | $63.06 | $62.11 | $63.04 | $53.47 | 103,804 |
| 2016-06-13 | $62.81 | $63.15 | $62.33 | $62.58 | $53.08 | 117,746 |
| 2016-06-10 | $62.83 | $63.27 | $62.49 | $62.68 | $53.17 | 207,738 |
| 2016-06-09 | $61.92 | $63.04 | $61.78 | $62.99 | $53.43 | 230,187 |
| 2016-06-08 | $60.88 | $61.83 | $60.88 | $61.72 | $52.35 | 173,983 |
| 2016-06-07 | $60.62 | $61.11 | $60.48 | $60.96 | $51.71 | 133,996 |
| 2016-06-06 | $60.28 | $60.73 | $59.99 | $60.64 | $51.44 | 189,584 |
| 2016-06-03 | $59.30 | $60.41 | $58.98 | $60.27 | $51.12 | 192,709 |
| 2016-06-02 | $58.57 | $58.88 | $58.29 | $58.85 | $49.92 | 250,833 |
| 2016-06-01 | $58.84 | $59.21 | $58.63 | $58.72 | $49.81 | 259,674 |
| 2016-05-31 | $59.18 | $59.44 | $58.64 | $58.65 | $49.75 | 208,613 |
| 2016-05-27 | $58.68 | $59.21 | $58.31 | $59.15 | $50.17 | 180,631 |
| 2016-05-26 | $58.21 | $58.69 | $58.09 | $58.69 | $49.78 | 110,182 |
| 2016-05-25 | $58.29 | $59.50 | $57.95 | $58.11 | $49.29 | 177,133 |
| 2016-05-24 | $57.34 | $58.47 | $57.34 | $58.38 | $49.52 | 270,162 |
| 2016-05-23 | $57.67 | $58.00 | $57.16 | $57.31 | $48.61 | 160,818 |
| 2016-05-20 | $57.47 | $57.75 | $57.00 | $57.73 | $48.97 | 236,545 |
| 2016-05-19 | $56.95 | $57.46 | $56.56 | $57.19 | $48.51 | 392,021 |
| 2016-05-18 | $57.50 | $58.52 | $56.51 | $57.09 | $48.43 | 254,435 |
| 2016-05-17 | $60.38 | $60.38 | $57.77 | $57.93 | $49.14 | 272,093 |
| 2016-05-16 | $60.32 | $60.73 | $59.60 | $60.57 | $51.38 | 189,137 |
| 2016-05-13 | $60.34 | $60.79 | $59.94 | $60.32 | $51.17 | 208,276 |
| 2016-05-12 | $59.84 | $60.46 | $59.61 | $60.32 | $51.17 | 255,004 |
| 2016-05-11 | $60.71 | $60.95 | $59.93 | $60.31 | $50.86 | 159,707 |
| 2016-05-10 | $60.97 | $61.02 | $60.41 | $60.72 | $51.21 | 105,505 |
| 2016-05-09 | $60.20 | $60.89 | $59.66 | $60.73 | $51.22 | 170,694 |
| 2016-05-06 | $60.05 | $60.42 | $59.56 | $60.15 | $50.73 | 189,768 |
| 2016-05-05 | $61.07 | $61.71 | $60.01 | $60.10 | $50.68 | 222,695 |
| 2016-05-04 | $59.97 | $61.49 | $59.70 | $61.12 | $51.54 | 294,164 |
| 2016-05-03 | $58.60 | $60.08 | $57.76 | $59.93 | $50.54 | 236,060 |
| 2016-05-02 | $58.28 | $59.86 | $58.28 | $59.67 | $50.32 | 230,111 |
| 2016-04-29 | $57.99 | $58.66 | $57.88 | $58.47 | $49.31 | 197,392 |
| 2016-04-28 | $58.02 | $58.76 | $57.47 | $58.33 | $49.19 | 174,389 |
| 2016-04-27 | $58.08 | $58.47 | $57.66 | $58.26 | $49.13 | 248,816 |
| 2016-04-26 | $57.78 | $58.01 | $57.44 | $57.90 | $48.83 | 235,935 |
| 2016-04-25 | $57.03 | $57.61 | $56.96 | $57.59 | $48.57 | 192,003 |
| 2016-04-22 | $56.94 | $57.65 | $56.64 | $57.25 | $48.28 | 322,543 |
| 2016-04-21 | $58.45 | $58.57 | $56.84 | $56.95 | $48.03 | 234,116 |
| 2016-04-20 | $60.23 | $60.33 | $58.81 | $58.90 | $49.67 | 189,985 |
| 2016-04-19 | $59.99 | $60.55 | $59.65 | $60.44 | $50.97 | 282,838 |
| 2016-04-18 | $59.54 | $59.94 | $59.41 | $59.82 | $50.45 | 196,864 |
| 2016-04-15 | $59.68 | $60.30 | $59.56 | $59.77 | $50.41 | 297,271 |
| 2016-04-14 | $59.88 | $60.20 | $59.55 | $59.56 | $50.23 | 193,590 |
| 2016-04-13 | $60.40 | $60.40 | $59.37 | $60.10 | $50.68 | 267,826 |
| 2016-04-12 | $59.36 | $60.27 | $59.26 | $60.25 | $50.81 | 232,149 |
| 2016-04-11 | $60.28 | $60.34 | $59.27 | $59.46 | $50.14 | 208,906 |
| 2016-04-08 | $59.97 | $60.47 | $59.78 | $60.12 | $50.70 | 194,251 |
| 2016-04-07 | $59.29 | $59.74 | $59.20 | $59.72 | $50.36 | 246,539 |
| 2016-04-06 | $59.26 | $59.57 | $58.86 | $59.36 | $50.06 | 300,646 |
| 2016-04-05 | $60.58 | $60.85 | $59.22 | $59.26 | $49.98 | 249,431 |
| 2016-04-04 | $61.03 | $61.16 | $60.05 | $60.55 | $51.06 | 303,338 |
| 2016-04-01 | $60.81 | $61.64 | $60.59 | $61.16 | $51.58 | 405,443 |
| 2016-03-31 | $61.70 | $61.95 | $61.03 | $61.10 | $51.53 | 243,628 |
| 2016-03-30 | $61.51 | $62.25 | $61.19 | $61.78 | $52.10 | 269,116 |
| 2016-03-29 | $59.90 | $61.71 | $59.64 | $61.52 | $51.88 | 339,914 |
| 2016-03-28 | $59.84 | $60.19 | $59.29 | $59.85 | $50.47 | 198,195 |
| 2016-03-24 | $58.48 | $60.14 | $58.39 | $59.98 | $50.58 | 393,943 |
| 2016-03-23 | $58.44 | $59.00 | $57.76 | $58.67 | $49.48 | 275,066 |
| 2016-03-22 | $58.22 | $59.14 | $58.22 | $58.69 | $49.50 | 423,599 |
| 2016-03-21 | $58.12 | $58.62 | $57.21 | $58.08 | $48.98 | 614,620 |
| 2016-03-18 | $59.81 | $59.85 | $58.11 | $58.23 | $49.11 | 1,214,962 |
| 2016-03-17 | $60.11 | $60.27 | $59.57 | $60.12 | $50.70 | 365,462 |
| 2016-03-16 | $59.51 | $60.58 | $58.99 | $60.14 | $50.72 | 259,796 |
| 2016-03-15 | $59.25 | $60.07 | $59.25 | $59.60 | $50.26 | 222,227 |
| 2016-03-14 | $59.58 | $59.97 | $59.18 | $59.43 | $50.12 | 212,451 |
| 2016-03-11 | $60.38 | $60.64 | $59.39 | $59.58 | $50.25 | 246,821 |
| 2016-03-10 | $59.59 | $60.00 | $59.35 | $59.92 | $50.53 | 272,525 |
| 2016-03-09 | $59.48 | $60.26 | $59.12 | $59.72 | $50.36 | 278,819 |
| 2016-03-08 | $59.09 | $60.48 | $58.80 | $59.38 | $50.08 | 464,937 |
| 2016-03-07 | $59.05 | $59.91 | $58.76 | $58.99 | $49.75 | 286,589 |
| 2016-03-04 | $58.25 | $59.63 | $58.05 | $59.14 | $49.88 | 290,917 |
| 2016-03-03 | $58.31 | $58.51 | $57.56 | $58.48 | $49.32 | 213,861 |
| 2016-03-02 | $57.87 | $58.57 | $57.13 | $58.35 | $49.21 | 256,928 |
| 2016-03-01 | $58.24 | $58.74 | $57.71 | $58.14 | $49.03 | 199,261 |
| 2016-02-29 | $57.58 | $58.68 | $55.96 | $57.98 | $48.90 | 335,412 |
| 2016-02-26 | $59.83 | $59.91 | $57.41 | $57.59 | $48.57 | 281,095 |
| 2016-02-25 | $59.57 | $60.04 | $59.37 | $59.75 | $50.39 | 201,028 |
| 2016-02-24 | $57.90 | $59.46 | $57.90 | $59.41 | $50.10 | 309,207 |
| 2016-02-23 | $57.91 | $58.79 | $57.91 | $58.41 | $48.97 | 341,064 |
| 2016-02-22 | $58.50 | $58.70 | $58.11 | $58.25 | $48.84 | 271,390 |
| 2016-02-19 | $58.62 | $58.93 | $57.79 | $58.03 | $48.65 | 415,258 |
| 2016-02-18 | $57.33 | $58.64 | $56.93 | $58.58 | $49.11 | 470,832 |
| 2016-02-17 | $58.20 | $58.41 | $57.68 | $58.06 | $48.68 | 351,035 |
| 2016-02-16 | $58.28 | $58.62 | $57.60 | $58.30 | $48.88 | 280,198 |
| 2016-02-12 | $57.69 | $58.34 | $57.38 | $58.14 | $48.74 | 498,320 |
| 2016-02-11 | $57.42 | $57.87 | $56.95 | $57.44 | $48.16 | 234,460 |
| 2016-02-10 | $58.51 | $58.56 | $57.56 | $57.88 | $48.53 | 203,057 |
| 2016-02-09 | $57.50 | $58.78 | $57.48 | $58.29 | $48.87 | 420,820 |
| 2016-02-08 | $56.92 | $58.13 | $56.78 | $57.93 | $48.57 | 387,731 |
| 2016-02-05 | $56.63 | $57.58 | $56.18 | $56.90 | $47.70 | 320,895 |
| 2016-02-04 | $58.02 | $58.02 | $56.37 | $56.74 | $47.57 | 374,036 |
| 2016-02-03 | $58.13 | $58.51 | $57.28 | $57.83 | $48.48 | 330,300 |
| 2016-02-02 | $56.55 | $58.02 | $56.39 | $57.94 | $48.58 | 324,361 |
| 2016-02-01 | $56.75 | $57.70 | $56.26 | $56.92 | $47.72 | 413,802 |
| 2016-01-29 | $55.13 | $56.73 | $54.70 | $56.56 | $47.42 | 683,509 |
| 2016-01-28 | $53.46 | $55.60 | $53.46 | $54.69 | $45.85 | 430,428 |
| 2016-01-27 | $53.28 | $53.71 | $52.58 | $53.06 | $44.49 | 353,545 |
| 2016-01-26 | $52.58 | $53.57 | $52.58 | $53.40 | $44.77 | 336,607 |
| 2016-01-25 | $52.65 | $53.00 | $52.00 | $52.30 | $43.85 | 246,162 |
| 2016-01-22 | $51.49 | $52.70 | $51.14 | $52.67 | $44.16 | 671,706 |
| 2016-01-21 | $52.50 | $52.92 | $51.02 | $51.20 | $42.93 | 610,362 |
| 2016-01-20 | $52.50 | $52.94 | $51.06 | $52.19 | $43.76 | 494,870 |
| 2016-01-19 | $51.71 | $52.08 | $51.21 | $51.65 | $43.30 | 313,075 |
| 2016-01-15 | $50.24 | $51.59 | $50.20 | $51.30 | $43.01 | 497,044 |
| 2016-01-14 | $49.07 | $51.47 | $48.91 | $51.41 | $43.10 | 680,819 |
| 2016-01-13 | $49.33 | $49.67 | $48.70 | $48.95 | $41.04 | 419,576 |
| 2016-01-12 | $49.44 | $49.44 | $48.25 | $49.21 | $41.26 | 444,784 |
| 2016-01-11 | $48.46 | $49.26 | $48.46 | $49.09 | $41.16 | 310,355 |
| 2016-01-08 | $48.53 | $49.08 | $48.01 | $48.43 | $40.60 | 472,666 |
| 2016-01-07 | $48.81 | $49.09 | $48.37 | $48.40 | $40.58 | 550,611 |
| 2016-01-06 | $48.65 | $49.53 | $48.65 | $49.38 | $41.40 | 354,849 |
| 2016-01-05 | $48.82 | $49.22 | $48.25 | $48.87 | $40.97 | 328,821 |
| 2016-01-04 | $49.96 | $49.99 | $48.50 | $48.80 | $40.91 | 367,358 |
| 2015-12-31 | $51.29 | $51.56 | $50.15 | $50.17 | $42.06 | 193,533 |
| 2015-12-30 | $51.31 | $51.61 | $51.23 | $51.34 | $43.04 | 162,383 |
| 2015-12-29 | $51.33 | $51.79 | $51.18 | $51.30 | $43.01 | 228,828 |
| 2015-12-28 | $50.29 | $51.44 | $50.27 | $51.33 | $43.04 | 271,276 |
| 2015-12-24 | $50.35 | $50.65 | $50.11 | $50.35 | $42.21 | 83,855 |
| 2015-12-23 | $49.88 | $50.49 | $49.88 | $50.44 | $42.29 | 164,125 |
| 2015-12-22 | $48.82 | $49.74 | $48.10 | $49.71 | $41.68 | 199,826 |
| 2015-12-21 | $48.87 | $49.22 | $48.13 | $48.70 | $40.83 | 199,584 |
| 2015-12-18 | $49.07 | $49.25 | $48.16 | $48.69 | $40.82 | 623,653 |
| 2015-12-17 | $49.12 | $49.45 | $48.93 | $49.08 | $41.15 | 243,868 |
| 2015-12-16 | $48.37 | $49.22 | $48.06 | $49.08 | $41.15 | 229,041 |
| 2015-12-15 | $46.91 | $48.12 | $46.91 | $48.04 | $40.28 | 190,207 |
| 2015-12-14 | $46.83 | $47.35 | $45.89 | $46.82 | $39.25 | 185,560 |
| 2015-12-11 | $47.02 | $48.05 | $46.77 | $46.85 | $39.28 | 195,903 |
| 2015-12-10 | $48.40 | $48.40 | $47.54 | $47.68 | $39.97 | 126,516 |
| 2015-12-09 | $48.65 | $48.98 | $48.35 | $48.40 | $40.58 | 152,928 |
| 2015-12-08 | $48.03 | $48.89 | $47.90 | $48.83 | $40.94 | 167,105 |
| 2015-12-07 | $48.36 | $48.50 | $47.90 | $48.27 | $40.47 | 167,983 |
| 2015-12-04 | $47.78 | $48.63 | $47.78 | $48.44 | $40.61 | 193,324 |
| 2015-12-03 | $49.00 | $49.00 | $47.64 | $47.74 | $40.03 | 182,419 |
| 2015-12-02 | $48.87 | $49.03 | $48.36 | $48.77 | $40.89 | 113,309 |
| 2015-12-01 | $48.96 | $49.67 | $48.56 | $48.98 | $41.06 | 258,934 |
| 2015-11-30 | $48.98 | $49.36 | $48.52 | $48.75 | $40.87 | 203,473 |
| 2015-11-27 | $48.63 | $49.21 | $48.46 | $48.92 | $41.01 | 58,568 |
| 2015-11-25 | $48.78 | $48.91 | $48.38 | $48.70 | $40.83 | 103,387 |
| 2015-11-24 | $48.24 | $48.87 | $47.77 | $48.70 | $40.83 | 117,254 |
| 2015-11-23 | $47.88 | $48.57 | $47.69 | $48.52 | $40.68 | 124,928 |
| 2015-11-20 | $48.38 | $48.63 | $47.62 | $47.84 | $40.11 | 196,623 |
| 2015-11-19 | $47.76 | $48.22 | $47.64 | $48.16 | $40.38 | 184,181 |
| 2015-11-18 | $47.28 | $47.80 | $46.44 | $47.75 | $40.03 | 179,563 |
| 2015-11-17 | $47.50 | $47.61 | $47.20 | $47.32 | $39.67 | 215,739 |
| 2015-11-16 | $46.32 | $47.62 | $46.19 | $47.58 | $39.89 | 184,325 |
| 2015-11-13 | $46.76 | $47.24 | $46.30 | $46.32 | $38.83 | 174,933 |
| 2015-11-12 | $47.66 | $48.32 | $46.86 | $47.02 | $39.42 | 164,001 |
| 2015-11-11 | $47.25 | $47.98 | $47.12 | $47.88 | $40.14 | 141,197 |
| 2015-11-10 | $46.14 | $47.24 | $46.14 | $47.21 | $39.58 | 169,243 |
| 2015-11-09 | $46.34 | $46.46 | $45.57 | $46.36 | $38.62 | 308,081 |
| 2015-11-06 | $48.00 | $48.10 | $46.38 | $46.77 | $38.96 | 234,189 |
| 2015-11-05 | $48.80 | $48.80 | $48.22 | $48.49 | $40.40 | 126,412 |
| 2015-11-04 | $48.49 | $49.01 | $48.34 | $48.74 | $40.61 | 131,702 |
| 2015-11-03 | $48.29 | $48.72 | $47.89 | $48.54 | $40.44 | 219,289 |
| 2015-11-02 | $48.80 | $49.12 | $48.01 | $48.32 | $40.26 | 310,917 |
| 2015-10-30 | $48.86 | $49.36 | $48.52 | $48.84 | $40.69 | 200,582 |
| 2015-10-29 | $49.24 | $49.73 | $47.60 | $48.81 | $40.66 | 232,046 |
| 2015-10-28 | $48.77 | $49.27 | $48.29 | $49.25 | $41.03 | 284,190 |
| 2015-10-27 | $48.89 | $49.13 | $48.40 | $48.64 | $40.52 | 294,024 |
| 2015-10-26 | $48.64 | $49.21 | $48.45 | $49.13 | $40.93 | 150,180 |
| 2015-10-23 | $49.12 | $49.87 | $47.87 | $48.32 | $40.26 | 156,483 |
| 2015-10-22 | $48.24 | $49.09 | $48.24 | $49.01 | $40.83 | 231,378 |
| 2015-10-21 | $48.74 | $49.11 | $48.04 | $48.09 | $40.06 | 148,755 |
| 2015-10-20 | $48.65 | $48.82 | $48.27 | $48.65 | $40.53 | 196,901 |
| 2015-10-19 | $48.06 | $48.96 | $47.98 | $48.84 | $40.69 | 159,337 |
| 2015-10-16 | $47.84 | $48.48 | $47.80 | $48.26 | $40.21 | 204,329 |
| 2015-10-15 | $47.23 | $47.79 | $47.14 | $47.77 | $39.80 | 401,147 |
| 2015-10-14 | $47.59 | $47.84 | $46.95 | $47.04 | $39.19 | 146,544 |
| 2015-10-13 | $47.80 | $48.14 | $47.20 | $47.47 | $39.55 | 152,630 |
| 2015-10-12 | $47.59 | $48.39 | $47.40 | $47.90 | $39.91 | 196,621 |
| 2015-10-09 | $47.66 | $47.97 | $47.05 | $47.47 | $39.55 | 178,372 |
| 2015-10-08 | $46.95 | $47.80 | $46.69 | $47.66 | $39.71 | 278,416 |
| 2015-10-07 | $46.64 | $46.92 | $46.34 | $46.69 | $38.90 | 192,658 |
| 2015-10-06 | $46.89 | $47.14 | $46.40 | $46.47 | $38.71 | 180,187 |
| 2015-10-05 | $46.40 | $47.22 | $46.17 | $47.11 | $39.25 | 213,616 |
| 2015-10-02 | $45.23 | $46.16 | $44.87 | $46.15 | $38.45 | 222,787 |
| 2015-10-01 | $45.38 | $45.55 | $44.68 | $45.18 | $37.64 | 211,635 |
| 2015-09-30 | $44.46 | $45.46 | $44.40 | $45.33 | $37.76 | 284,841 |
| 2015-09-29 | $44.30 | $44.70 | $44.01 | $44.35 | $36.95 | 170,329 |
| 2015-09-28 | $44.12 | $44.65 | $43.98 | $44.28 | $36.89 | 167,481 |
| 2015-09-25 | $44.10 | $44.71 | $43.71 | $44.16 | $36.79 | 175,883 |
| 2015-09-24 | $43.54 | $44.14 | $43.39 | $44.08 | $36.72 | 119,533 |
| 2015-09-23 | $43.76 | $43.85 | $43.47 | $43.57 | $36.30 | 133,210 |
| 2015-09-22 | $43.69 | $44.16 | $43.09 | $43.62 | $36.34 | 155,188 |
| 2015-09-21 | $44.28 | $44.41 | $43.87 | $43.98 | $36.64 | 149,405 |
| 2015-09-18 | $43.61 | $44.46 | $43.55 | $43.99 | $36.65 | 378,476 |
| 2015-09-17 | $43.43 | $44.50 | $43.35 | $44.03 | $36.68 | 181,385 |
| 2015-09-16 | $42.85 | $43.44 | $42.79 | $43.35 | $36.12 | 166,255 |
| 2015-09-15 | $42.44 | $42.91 | $42.35 | $42.74 | $35.61 | 141,429 |
| 2015-09-14 | $42.46 | $42.74 | $42.25 | $42.36 | $35.29 | 110,320 |
| 2015-09-11 | $42.00 | $42.45 | $41.66 | $42.43 | $35.35 | 125,554 |
| 2015-09-10 | $42.68 | $42.93 | $42.03 | $42.12 | $35.09 | 164,568 |
| 2015-09-09 | $42.88 | $43.18 | $42.59 | $42.77 | $35.63 | 269,284 |
| 2015-09-08 | $42.41 | $42.91 | $41.89 | $42.83 | $35.68 | 339,390 |
| 2015-09-04 | $41.74 | $41.82 | $41.23 | $41.70 | $34.74 | 206,382 |
| 2015-09-03 | $41.92 | $42.23 | $41.83 | $42.14 | $35.11 | 202,447 |
| 2015-09-02 | $42.19 | $42.30 | $41.34 | $41.78 | $34.81 | 423,490 |
| 2015-09-01 | $42.41 | $42.92 | $41.88 | $41.92 | $34.92 | 346,569 |
| 2015-08-31 | $43.03 | $43.98 | $42.67 | $42.97 | $35.80 | 284,644 |
| 2015-08-28 | $43.34 | $43.57 | $42.71 | $43.03 | $35.85 | 163,982 |
| 2015-08-27 | $43.11 | $43.49 | $42.36 | $43.33 | $36.10 | 395,094 |
| 2015-08-26 | $43.40 | $43.41 | $42.24 | $43.00 | $35.82 | 320,042 |
| 2015-08-25 | $44.10 | $44.10 | $42.59 | $42.69 | $35.57 | 586,977 |
| 2015-08-24 | $42.67 | $43.94 | $42.65 | $42.82 | $35.67 | 676,603 |
| 2015-08-21 | $44.14 | $44.94 | $43.79 | $44.22 | $36.84 | 320,894 |
| 2015-08-20 | $45.02 | $45.41 | $44.66 | $44.71 | $37.25 | 219,125 |
| 2015-08-19 | $44.95 | $45.51 | $44.79 | $45.12 | $37.59 | 235,878 |
ONE Gas Inc (OGS) News Headlines
Recent ONE Gas Inc (OGS) News
Similar Companies to ONE Gas Inc (OGS) in the Utilities-Regulated Gas Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Southwest Gas Holdings Inc | SWX | Utilities-Regulated Gas | Utilities | 10,000 |
| Nisource Inc (Holding Co.) | NI | Utilities-Regulated Gas | Utilities | 8,000 |
| UGI Corp | UGI | Utilities-Regulated Gas | Utilities | 7,800 |
| Atmos Energy Corp | ATO | Utilities-Regulated Gas | Utilities | 7,114 |
| Suburban Propane Partners LP | SPH | Utilities-Regulated Gas | Utilities | 4,200 |
| New Jersey Resources Corporation | NJR | Utilities-Regulated Gas | Utilities | 2,400 |
| ONE Gas Inc | OGS | Utilities-Regulated Gas | Utilities | 1,710 |
| Chesapeake Utilities Corp | CPK | Utilities-Regulated Gas | Utilities | 1,457 |
| Northwest Natural Holding Company | NWN | Utilities-Regulated Gas | Utilities | 1,400 |
| Spire Inc | SR | Utilities-Regulated Gas | Utilities | 526 |