Prosperity Bancshares Inc (PB) Exchange: NYSE
Data as of Nov. 18, 2025
$66.81 ($-0.07) -0.10%
Prosperity Bancshares Inc - Daily Information
Click for more stock information on Prosperity Bancshares Inc.| Daily Information | Data |
|---|---|
| Date | Nov. 18, 2025 |
| Open | $66.41 |
| Previous Close | $66.81 |
| High | $67.15 |
| Low | $66.22 |
| Adjusted Open | $66.41 |
| Previous Adjusted Close | $66.81 |
| Adjusted High | $67.15 |
| Adjusted Low | $66.22 |
Invest in Prosperity Bancshares Inc (PB)
Key People Prosperity Bancshares Inc
| Employee | Position |
|---|---|
| David E. Zalman | Senior Chairman & Chief Executive Officer |
| H. E. Timanus | Chairman |
| Kevin J. Hanigan | President, Chief Operating Officer & Director |
| Asylbek Osmonov | Chief Financial Officer |
| J. Mays Davenport | Executive VP & Director-Corporate Strategy |
| Edward Z. Safady | Vice Chairman |
| Robert J. Dowdell | Executive Vice President |
| Randy Hester | Chief Lending Officer & Executive Vice President |
| Perry Mueller | Director |
| W. R. Collier | Director |
| Denise Urbanovsky | Secretary |
| Charlotte M. Rasche | Executive Vice President & General Counsel |
| George A. Fisk | Independent Director |
| Bruce W. Hunt | Independent Director |
| Harrison Stafford | Independent Director |
| Ned S. Holmes | Independent Director |
| William T. Luedke | Independent Director |
| James A. Bouligny | Independent Director |
| Robert H. Steelhammer | Independent Director |
| Leah Henderson | Independent Director |
| Jack Lord | Independent Director |
Company Profile Prosperity Bancshares Inc
Exchange: NYSE
IPO Date: Nov. 12, 1998
Employees: 2,500
Sector: Financial Services
Industry: Banks-Regional
Website: Prosperity Bancshares Inc Website
Address: 1 Dallas Plaza Dallas, Texas 75202
Historical Stock Data for Prosperity Bancshares Inc (PB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-14 | $66.41 | $67.15 | $66.22 | $66.81 | $66.81 | 776,282 |
| 2025-11-13 | $67.02 | $67.62 | $66.65 | $66.88 | $66.88 | 1,042,139 |
| 2025-11-12 | $67.11 | $67.90 | $66.84 | $67.17 | $67.17 | 647,397 |
| 2025-11-11 | $66.87 | $67.78 | $66.48 | $67.23 | $67.23 | 890,831 |
| 2025-11-10 | $67.80 | $67.89 | $66.83 | $66.94 | $66.94 | 861,480 |
| 2025-11-07 | $64.87 | $67.54 | $64.87 | $67.53 | $67.53 | 946,770 |
| 2025-11-06 | $66.52 | $67.00 | $65.84 | $66.19 | $66.19 | 931,635 |
| 2025-11-05 | $66.25 | $67.37 | $66.13 | $66.73 | $66.73 | 1,156,935 |
| 2025-11-04 | $66.04 | $66.53 | $65.60 | $66.37 | $66.37 | 1,561,623 |
| 2025-11-03 | $65.24 | $66.80 | $64.34 | $66.54 | $66.54 | 1,290,652 |
| 2025-10-31 | $64.60 | $66.19 | $64.07 | $65.82 | $65.82 | 1,352,600 |
| 2025-10-30 | $65.07 | $65.73 | $64.68 | $64.81 | $64.81 | 1,679,453 |
| 2025-10-29 | $62.77 | $67.47 | $62.58 | $65.12 | $65.12 | 2,626,901 |
| 2025-10-28 | $63.77 | $64.04 | $62.91 | $63.27 | $63.27 | 974,571 |
| 2025-10-27 | $63.25 | $64.72 | $63.25 | $63.75 | $63.75 | 1,254,258 |
| 2025-10-24 | $63.93 | $64.28 | $62.90 | $63.01 | $63.01 | 975,756 |
| 2025-10-23 | $62.73 | $63.40 | $62.28 | $63.19 | $63.19 | 885,775 |
| 2025-10-22 | $63.74 | $64.00 | $62.77 | $62.89 | $62.89 | 912,014 |
| 2025-10-21 | $63.68 | $64.04 | $63.21 | $63.44 | $63.44 | 840,969 |
| 2025-10-20 | $63.50 | $64.41 | $63.20 | $64.01 | $64.01 | 1,125,366 |
| 2025-10-17 | $62.56 | $63.45 | $61.62 | $63.17 | $63.17 | 937,007 |
| 2025-10-16 | $64.47 | $64.67 | $61.07 | $61.89 | $61.89 | 1,757,450 |
| 2025-10-15 | $66.09 | $66.58 | $64.67 | $64.92 | $64.92 | 932,509 |
| 2025-10-14 | $64.15 | $66.52 | $64.15 | $66.09 | $66.09 | 909,041 |
| 2025-10-13 | $63.69 | $64.55 | $63.32 | $64.42 | $64.42 | 704,214 |
| 2025-10-10 | $65.28 | $65.49 | $62.95 | $62.98 | $62.98 | 980,236 |
| 2025-10-09 | $65.40 | $65.74 | $64.94 | $65.06 | $65.06 | 465,276 |
| 2025-10-08 | $65.82 | $65.96 | $65.22 | $65.37 | $65.37 | 526,511 |
| 2025-10-07 | $66.37 | $66.72 | $65.53 | $65.60 | $65.60 | 520,382 |
| 2025-10-06 | $66.56 | $67.16 | $65.77 | $66.09 | $66.09 | 993,004 |
| 2025-10-03 | $65.76 | $66.74 | $65.70 | $65.82 | $65.82 | 1,071,305 |
| 2025-10-02 | $66.80 | $67.31 | $65.23 | $65.58 | $65.58 | 1,703,699 |
| 2025-10-01 | $66.52 | $67.10 | $66.03 | $66.96 | $66.96 | 1,510,723 |
| 2025-09-30 | $66.34 | $66.66 | $65.22 | $66.35 | $66.35 | 1,175,173 |
| 2025-09-29 | $66.55 | $66.74 | $65.26 | $65.97 | $65.97 | 926,865 |
| 2025-09-26 | $66.45 | $67.10 | $66.10 | $66.55 | $66.55 | 857,860 |
| 2025-09-25 | $65.51 | $66.09 | $65.11 | $66.06 | $66.06 | 798,958 |
| 2025-09-24 | $65.31 | $65.51 | $64.94 | $65.40 | $65.40 | 839,290 |
| 2025-09-23 | $65.80 | $66.51 | $64.99 | $65.12 | $65.12 | 897,796 |
| 2025-09-22 | $65.91 | $66.07 | $64.98 | $65.50 | $65.50 | 815,213 |
| 2025-09-19 | $66.98 | $66.98 | $65.93 | $65.98 | $65.98 | 1,877,201 |
| 2025-09-18 | $66.10 | $67.39 | $66.01 | $67.04 | $67.04 | 1,300,336 |
| 2025-09-17 | $65.31 | $66.97 | $64.99 | $65.82 | $65.82 | 1,469,655 |
| 2025-09-16 | $65.79 | $65.98 | $64.27 | $65.21 | $65.21 | 1,102,346 |
| 2025-09-15 | $67.25 | $67.52 | $65.86 | $65.86 | $65.86 | 794,502 |
| 2025-09-12 | $67.70 | $68.15 | $67.22 | $67.84 | $67.84 | 1,039,425 |
| 2025-09-11 | $67.32 | $67.77 | $66.84 | $67.77 | $67.77 | 971,547 |
| 2025-09-10 | $67.09 | $67.47 | $66.74 | $67.32 | $67.32 | 849,042 |
| 2025-09-09 | $68.01 | $68.03 | $66.76 | $66.90 | $66.90 | 945,301 |
| 2025-09-08 | $67.97 | $68.15 | $66.96 | $68.01 | $68.01 | 1,306,080 |
| 2025-09-05 | $68.95 | $69.64 | $67.67 | $68.03 | $68.03 | 1,460,611 |
| 2025-09-04 | $69.18 | $69.18 | $68.22 | $68.80 | $68.80 | 1,134,386 |
| 2025-09-03 | $68.99 | $69.65 | $68.12 | $68.79 | $68.79 | 674,193 |
| 2025-09-02 | $68.56 | $69.06 | $68.11 | $69.06 | $69.06 | 578,688 |
| 2025-08-29 | $69.51 | $70.00 | $69.11 | $69.13 | $69.13 | 769,673 |
| 2025-08-28 | $69.78 | $69.85 | $68.57 | $69.34 | $69.34 | 1,880,571 |
| 2025-08-27 | $69.11 | $70.18 | $69.10 | $69.57 | $69.57 | 1,527,550 |
| 2025-08-26 | $69.00 | $69.95 | $69.00 | $69.37 | $69.37 | 1,105,738 |
| 2025-08-25 | $69.68 | $69.89 | $69.06 | $69.09 | $69.09 | 1,014,307 |
| 2025-08-22 | $67.84 | $70.16 | $67.78 | $69.68 | $69.68 | 1,174,532 |
| 2025-08-21 | $67.42 | $67.81 | $67.13 | $67.45 | $67.45 | 867,794 |
| 2025-08-20 | $67.58 | $67.82 | $67.07 | $67.71 | $67.71 | 901,912 |
| 2025-08-19 | $67.40 | $68.18 | $67.23 | $67.39 | $67.39 | 885,525 |
| 2025-08-18 | $66.98 | $67.37 | $66.67 | $67.37 | $67.37 | 1,116,620 |
| 2025-08-15 | $68.39 | $68.39 | $67.09 | $67.17 | $67.17 | 750,502 |
| 2025-08-14 | $67.61 | $68.38 | $67.33 | $68.30 | $68.30 | 652,908 |
| 2025-08-13 | $67.46 | $68.55 | $67.09 | $68.46 | $68.46 | 759,591 |
| 2025-08-12 | $66.27 | $67.37 | $66.00 | $67.21 | $67.21 | 1,059,996 |
| 2025-08-11 | $66.26 | $66.52 | $65.32 | $65.70 | $65.70 | 796,222 |
| 2025-08-08 | $65.94 | $66.26 | $65.33 | $66.06 | $66.06 | 647,317 |
| 2025-08-07 | $66.64 | $66.64 | $65.21 | $65.40 | $65.40 | 796,075 |
| 2025-08-06 | $66.32 | $66.88 | $65.89 | $66.06 | $66.06 | 653,494 |
| 2025-08-05 | $66.36 | $66.46 | $65.06 | $66.31 | $66.31 | 760,150 |
| 2025-08-04 | $66.17 | $66.39 | $65.74 | $66.19 | $66.19 | 834,464 |
| 2025-08-01 | $66.05 | $66.38 | $64.54 | $65.92 | $65.92 | 1,225,944 |
| 2025-07-31 | $66.39 | $66.93 | $66.00 | $66.62 | $66.62 | 1,360,685 |
| 2025-07-30 | $67.74 | $67.90 | $66.45 | $66.55 | $66.55 | 836,016 |
| 2025-07-29 | $68.16 | $68.16 | $67.14 | $67.36 | $67.36 | 845,782 |
| 2025-07-28 | $67.80 | $67.84 | $67.09 | $67.62 | $67.62 | 1,123,776 |
| 2025-07-25 | $67.56 | $67.87 | $66.70 | $67.70 | $67.70 | 1,100,532 |
| 2025-07-24 | $68.70 | $69.27 | $67.51 | $67.59 | $67.59 | 1,166,542 |
| 2025-07-23 | $72.28 | $73.50 | $69.41 | $69.53 | $69.53 | 1,255,783 |
| 2025-07-22 | $72.75 | $73.54 | $72.42 | $72.89 | $72.89 | 998,379 |
| 2025-07-21 | $73.93 | $74.14 | $72.32 | $72.48 | $72.48 | 867,704 |
| 2025-07-18 | $73.96 | $74.40 | $73.36 | $73.63 | $73.63 | 534,147 |
| 2025-07-17 | $72.37 | $73.84 | $72.34 | $73.78 | $73.78 | 477,764 |
| 2025-07-16 | $72.54 | $72.72 | $71.08 | $72.40 | $72.40 | 552,517 |
| 2025-07-15 | $74.27 | $74.53 | $71.92 | $71.96 | $71.96 | 608,193 |
| 2025-07-14 | $73.64 | $74.59 | $73.47 | $74.56 | $74.56 | 509,123 |
| 2025-07-11 | $74.43 | $74.56 | $73.80 | $73.81 | $73.81 | 740,151 |
| 2025-07-10 | $74.13 | $75.45 | $74.05 | $74.71 | $74.71 | 613,695 |
| 2025-07-09 | $74.68 | $74.85 | $73.57 | $74.29 | $74.29 | 797,034 |
| 2025-07-08 | $73.63 | $74.72 | $73.63 | $74.27 | $74.27 | 787,533 |
| 2025-07-07 | $73.62 | $74.50 | $73.05 | $73.66 | $73.66 | 605,903 |
| 2025-07-03 | $73.73 | $74.69 | $73.63 | $73.86 | $73.86 | 468,888 |
| 2025-07-02 | $73.25 | $73.65 | $72.13 | $73.56 | $73.56 | 947,164 |
| 2025-07-01 | $69.99 | $73.15 | $69.70 | $72.88 | $72.88 | 1,084,495 |
| 2025-06-30 | $70.38 | $70.70 | $70.10 | $70.24 | $70.24 | 973,763 |
| 2025-06-27 | $71.04 | $71.21 | $69.87 | $70.12 | $70.12 | 1,203,196 |
| 2025-06-26 | $69.35 | $70.86 | $69.03 | $70.78 | $70.78 | 675,017 |
| 2025-06-25 | $69.11 | $69.39 | $68.74 | $69.14 | $69.14 | 712,593 |
| 2025-06-24 | $69.63 | $70.41 | $69.28 | $69.30 | $69.30 | 885,665 |
| 2025-06-23 | $67.61 | $69.13 | $67.37 | $69.10 | $69.10 | 867,318 |
| 2025-06-20 | $68.04 | $68.29 | $67.53 | $67.79 | $67.79 | 1,103,406 |
| 2025-06-18 | $67.05 | $68.10 | $67.05 | $67.70 | $67.70 | 508,310 |
| 2025-06-17 | $67.23 | $67.81 | $66.91 | $67.25 | $67.25 | 610,704 |
| 2025-06-16 | $68.37 | $68.37 | $67.52 | $67.72 | $67.72 | 520,619 |
| 2025-06-13 | $68.36 | $68.55 | $67.46 | $67.63 | $67.63 | 621,460 |
| 2025-06-12 | $69.67 | $69.76 | $68.86 | $69.68 | $69.09 | 515,872 |
| 2025-06-11 | $71.42 | $71.42 | $69.73 | $69.97 | $69.38 | 482,923 |
| 2025-06-10 | $70.21 | $71.36 | $70.09 | $70.95 | $70.35 | 600,359 |
| 2025-06-09 | $70.30 | $70.87 | $70.09 | $70.23 | $69.63 | 409,660 |
| 2025-06-06 | $69.70 | $70.23 | $69.38 | $70.00 | $70.00 | 582,843 |
| 2025-06-05 | $69.11 | $69.16 | $68.33 | $68.49 | $68.49 | 485,706 |
| 2025-06-04 | $69.79 | $70.03 | $68.93 | $69.16 | $69.16 | 726,664 |
| 2025-06-03 | $68.73 | $69.97 | $68.73 | $69.77 | $69.77 | 755,621 |
| 2025-06-02 | $69.42 | $69.60 | $68.41 | $69.03 | $69.03 | 468,875 |
| 2025-05-30 | $69.88 | $70.16 | $69.37 | $69.65 | $69.65 | 581,014 |
| 2025-05-29 | $69.54 | $70.17 | $69.12 | $70.12 | $70.12 | 470,167 |
| 2025-05-28 | $70.76 | $71.06 | $69.19 | $69.26 | $69.26 | 950,031 |
| 2025-05-27 | $70.41 | $70.80 | $69.66 | $70.73 | $70.73 | 603,576 |
| 2025-05-23 | $68.73 | $70.10 | $68.73 | $69.79 | $69.79 | 551,425 |
| 2025-05-22 | $69.66 | $70.60 | $69.43 | $69.91 | $69.91 | 772,739 |
| 2025-05-21 | $71.36 | $71.42 | $69.93 | $69.95 | $69.95 | 604,328 |
| 2025-05-20 | $72.33 | $72.74 | $71.88 | $71.96 | $71.96 | 615,480 |
| 2025-05-19 | $72.06 | $72.74 | $71.87 | $72.73 | $72.73 | 615,943 |
| 2025-05-16 | $72.00 | $72.81 | $71.64 | $72.59 | $72.59 | 812,979 |
| 2025-05-15 | $72.44 | $72.85 | $71.83 | $72.20 | $72.20 | 610,526 |
| 2025-05-14 | $73.12 | $73.23 | $72.12 | $72.14 | $72.14 | 714,958 |
| 2025-05-13 | $73.70 | $73.88 | $72.94 | $73.35 | $73.35 | 571,419 |
| 2025-05-12 | $74.01 | $74.56 | $73.63 | $73.75 | $73.75 | 883,021 |
| 2025-05-09 | $71.09 | $71.62 | $70.98 | $71.28 | $71.28 | 544,740 |
| 2025-05-08 | $69.83 | $71.53 | $69.71 | $71.12 | $71.12 | 635,456 |
| 2025-05-07 | $69.69 | $70.16 | $69.24 | $69.31 | $69.31 | 1,086,988 |
| 2025-05-06 | $69.40 | $69.79 | $68.80 | $69.13 | $69.13 | 399,188 |
| 2025-05-05 | $69.40 | $70.69 | $69.40 | $70.02 | $70.02 | 684,932 |
| 2025-05-02 | $68.91 | $70.09 | $68.40 | $69.89 | $69.89 | 563,617 |
| 2025-05-01 | $67.50 | $68.66 | $67.40 | $68.09 | $68.09 | 446,194 |
| 2025-04-30 | $67.37 | $68.00 | $66.73 | $67.90 | $67.90 | 960,610 |
| 2025-04-29 | $67.61 | $68.81 | $67.27 | $68.51 | $68.51 | 794,584 |
| 2025-04-28 | $67.13 | $67.80 | $66.76 | $67.73 | $67.73 | 652,789 |
| 2025-04-25 | $67.29 | $67.82 | $66.58 | $67.14 | $67.14 | 656,434 |
| 2025-04-24 | $66.69 | $67.70 | $66.31 | $67.66 | $67.66 | 635,114 |
| 2025-04-23 | $65.74 | $69.12 | $65.74 | $67.27 | $67.27 | 1,463,981 |
| 2025-04-22 | $65.94 | $67.35 | $65.89 | $67.16 | $67.16 | 999,744 |
| 2025-04-21 | $65.16 | $65.66 | $64.40 | $65.53 | $65.53 | 689,235 |
| 2025-04-17 | $65.51 | $66.32 | $65.14 | $65.80 | $65.80 | 467,687 |
| 2025-04-16 | $65.72 | $66.98 | $64.94 | $65.64 | $65.64 | 567,084 |
| 2025-04-15 | $65.81 | $66.98 | $65.70 | $65.92 | $65.92 | 831,772 |
| 2025-04-14 | $65.71 | $65.80 | $64.05 | $65.63 | $65.63 | 1,079,548 |
| 2025-04-11 | $64.24 | $65.71 | $63.33 | $64.83 | $64.83 | 1,160,269 |
| 2025-04-10 | $65.95 | $66.55 | $61.95 | $64.19 | $64.19 | 764,709 |
| 2025-04-09 | $62.75 | $67.79 | $61.80 | $67.40 | $67.40 | 674,210 |
| 2025-04-08 | $66.11 | $66.66 | $62.77 | $63.76 | $63.76 | 624,350 |
| 2025-04-07 | $62.17 | $66.75 | $61.57 | $63.99 | $63.99 | 764,527 |
| 2025-04-04 | $63.86 | $64.95 | $62.38 | $64.44 | $64.44 | 1,016,899 |
| 2025-04-03 | $68.68 | $68.90 | $65.99 | $66.12 | $66.12 | 684,522 |
| 2025-04-02 | $70.19 | $71.56 | $70.19 | $71.53 | $71.53 | 369,271 |
| 2025-04-01 | $70.84 | $71.48 | $70.14 | $70.67 | $70.67 | 515,586 |
| 2025-03-31 | $70.07 | $71.47 | $69.93 | $71.37 | $71.37 | 487,119 |
| 2025-03-28 | $71.00 | $71.65 | $70.12 | $70.52 | $70.52 | 430,923 |
| 2025-03-27 | $71.80 | $72.00 | $70.91 | $71.46 | $71.46 | 438,819 |
| 2025-03-26 | $72.39 | $73.28 | $71.29 | $71.67 | $71.67 | 567,284 |
| 2025-03-25 | $72.16 | $72.97 | $71.79 | $72.05 | $72.05 | 750,153 |
| 2025-03-24 | $71.59 | $72.32 | $71.13 | $72.16 | $72.16 | 533,390 |
| 2025-03-21 | $70.35 | $70.87 | $69.76 | $70.54 | $70.54 | 924,179 |
| 2025-03-20 | $70.49 | $71.64 | $70.44 | $70.54 | $70.54 | 504,871 |
| 2025-03-19 | $70.62 | $71.86 | $70.30 | $71.26 | $71.26 | 866,925 |
| 2025-03-18 | $70.89 | $71.14 | $70.14 | $70.62 | $70.62 | 592,677 |
| 2025-03-17 | $71.06 | $71.50 | $70.38 | $70.84 | $70.84 | 660,725 |
| 2025-03-14 | $69.24 | $71.06 | $68.96 | $71.06 | $71.06 | 759,936 |
| 2025-03-13 | $70.81 | $70.96 | $69.08 | $69.30 | $69.30 | 522,082 |
| 2025-03-12 | $71.23 | $71.71 | $70.16 | $70.30 | $70.30 | 707,563 |
| 2025-03-11 | $71.55 | $71.88 | $70.35 | $70.66 | $70.66 | 859,254 |
| 2025-03-10 | $72.17 | $73.06 | $71.35 | $71.55 | $71.55 | 922,360 |
| 2025-03-07 | $72.60 | $73.18 | $71.45 | $72.80 | $72.80 | 791,468 |
| 2025-03-06 | $73.52 | $73.52 | $72.05 | $72.84 | $72.84 | 691,224 |
| 2025-03-05 | $73.75 | $74.63 | $72.97 | $73.92 | $73.92 | 857,983 |
| 2025-03-04 | $75.43 | $75.43 | $73.00 | $73.71 | $73.71 | 876,212 |
| 2025-03-03 | $76.77 | $77.92 | $75.55 | $76.16 | $76.16 | 626,331 |
| 2025-02-28 | $77.08 | $77.84 | $75.79 | $76.76 | $76.76 | 750,959 |
| 2025-02-27 | $76.51 | $77.25 | $76.20 | $76.71 | $76.71 | 328,746 |
| 2025-02-26 | $76.41 | $77.26 | $75.89 | $76.45 | $76.45 | 530,369 |
| 2025-02-25 | $76.80 | $77.51 | $76.28 | $76.56 | $76.56 | 466,232 |
| 2025-02-24 | $76.89 | $77.10 | $76.04 | $76.25 | $76.25 | 494,246 |
| 2025-02-21 | $78.05 | $78.05 | $76.45 | $76.50 | $76.50 | 464,274 |
| 2025-02-20 | $77.86 | $78.18 | $76.61 | $77.52 | $77.52 | 347,443 |
| 2025-02-19 | $77.96 | $78.99 | $77.69 | $78.06 | $78.06 | 377,157 |
| 2025-02-18 | $77.88 | $78.70 | $77.53 | $78.63 | $78.63 | 544,220 |
| 2025-02-14 | $78.47 | $79.03 | $77.65 | $77.86 | $77.86 | 364,211 |
| 2025-02-13 | $78.30 | $78.56 | $77.35 | $78.02 | $78.02 | 473,487 |
| 2025-02-12 | $78.63 | $78.85 | $77.92 | $78.02 | $78.02 | 317,382 |
| 2025-02-11 | $78.08 | $79.75 | $78.08 | $79.55 | $79.55 | 517,495 |
| 2025-02-10 | $79.72 | $80.06 | $78.47 | $78.70 | $78.70 | 395,434 |
| 2025-02-07 | $80.69 | $80.69 | $78.63 | $80.00 | $80.00 | 500,112 |
| 2025-02-06 | $81.53 | $81.53 | $79.91 | $80.69 | $80.69 | 474,385 |
| 2025-02-05 | $80.75 | $80.75 | $79.58 | $80.69 | $80.69 | 481,746 |
| 2025-02-04 | $78.58 | $80.32 | $78.49 | $80.25 | $80.25 | 490,527 |
| 2025-02-03 | $78.38 | $79.54 | $77.52 | $78.54 | $78.54 | 523,780 |
| 2025-01-31 | $80.19 | $80.95 | $79.71 | $80.00 | $80.00 | 992,053 |
| 2025-01-30 | $81.21 | $81.21 | $79.31 | $80.32 | $80.32 | 506,788 |
| 2025-01-29 | $79.07 | $82.75 | $77.87 | $79.46 | $79.46 | 885,023 |
| 2025-01-28 | $79.90 | $80.48 | $79.22 | $80.00 | $80.00 | 769,497 |
| 2025-01-27 | $79.86 | $81.03 | $79.63 | $80.23 | $80.23 | 602,946 |
| 2025-01-24 | $77.81 | $79.50 | $77.70 | $79.25 | $79.25 | 538,969 |
| 2025-01-23 | $78.80 | $78.90 | $77.95 | $78.39 | $78.39 | 506,707 |
| 2025-01-22 | $80.00 | $80.00 | $78.46 | $78.79 | $78.79 | 569,043 |
| 2025-01-21 | $79.48 | $80.53 | $79.07 | $79.39 | $79.39 | 376,926 |
| 2025-01-17 | $78.31 | $79.08 | $77.94 | $78.87 | $78.87 | 345,758 |
| 2025-01-16 | $78.34 | $78.82 | $77.41 | $77.97 | $77.97 | 322,372 |
| 2025-01-15 | $79.66 | $79.75 | $77.74 | $78.83 | $78.83 | 447,246 |
| 2025-01-14 | $75.84 | $77.83 | $75.59 | $77.60 | $77.60 | 561,197 |
| 2025-01-13 | $73.42 | $75.42 | $73.08 | $75.12 | $75.12 | 804,877 |
| 2025-01-10 | $73.19 | $73.73 | $72.20 | $73.40 | $73.40 | 484,844 |
| 2025-01-08 | $73.79 | $75.24 | $73.25 | $74.69 | $74.69 | 453,644 |
| 2025-01-07 | $75.05 | $75.62 | $73.43 | $73.77 | $73.77 | 501,851 |
| 2025-01-06 | $75.20 | $76.40 | $74.67 | $74.75 | $74.75 | 406,951 |
| 2025-01-03 | $74.74 | $75.15 | $73.51 | $75.03 | $75.03 | 459,455 |
| 2025-01-02 | $75.72 | $76.47 | $74.58 | $74.68 | $74.68 | 325,447 |
| 2024-12-31 | $75.53 | $75.95 | $75.06 | $75.35 | $75.35 | 359,840 |
| 2024-12-30 | $75.02 | $75.67 | $74.60 | $75.14 | $75.14 | 229,879 |
| 2024-12-27 | $75.85 | $76.56 | $75.07 | $75.43 | $75.43 | 222,224 |
| 2024-12-26 | $75.76 | $76.49 | $75.45 | $76.24 | $76.24 | 248,730 |
| 2024-12-24 | $75.73 | $76.28 | $75.25 | $76.19 | $76.19 | 102,887 |
| 2024-12-23 | $74.62 | $75.79 | $74.19 | $75.69 | $75.69 | 502,094 |
| 2024-12-20 | $73.50 | $76.01 | $73.50 | $74.95 | $74.95 | 1,313,926 |
| 2024-12-19 | $76.39 | $77.05 | $73.75 | $74.11 | $74.11 | 634,298 |
| 2024-12-18 | $79.23 | $79.23 | $74.85 | $75.30 | $75.30 | 661,117 |
| 2024-12-17 | $79.39 | $80.08 | $78.19 | $78.42 | $78.42 | 554,278 |
| 2024-12-16 | $80.31 | $80.37 | $79.49 | $79.99 | $79.99 | 433,358 |
| 2024-12-13 | $80.38 | $80.52 | $79.55 | $80.02 | $80.02 | 385,958 |
| 2024-12-12 | $82.13 | $82.31 | $80.97 | $81.04 | $80.46 | 387,412 |
| 2024-12-11 | $81.93 | $82.53 | $81.51 | $81.91 | $81.32 | 401,185 |
| 2024-12-10 | $81.66 | $82.53 | $80.45 | $81.24 | $80.66 | 405,306 |
| 2024-12-09 | $81.91 | $82.15 | $80.75 | $80.88 | $80.30 | 419,781 |
| 2024-12-06 | $82.74 | $82.90 | $81.58 | $81.93 | $81.93 | 291,866 |
| 2024-12-05 | $82.72 | $83.77 | $82.13 | $82.17 | $82.17 | 310,841 |
| 2024-12-04 | $83.20 | $83.74 | $82.51 | $83.38 | $83.38 | 257,499 |
| 2024-12-03 | $83.73 | $83.95 | $83.08 | $83.34 | $83.34 | 425,927 |
| 2024-12-02 | $83.92 | $84.16 | $82.75 | $83.71 | $83.71 | 340,674 |
| 2024-11-29 | $84.42 | $84.77 | $83.26 | $83.73 | $83.73 | 221,016 |
| 2024-11-27 | $85.40 | $85.76 | $84.10 | $84.17 | $84.17 | 387,678 |
| 2024-11-26 | $85.02 | $85.09 | $84.07 | $84.73 | $84.73 | 559,074 |
| 2024-11-25 | $84.50 | $86.76 | $84.50 | $85.07 | $85.07 | 802,415 |
| 2024-11-22 | $82.60 | $84.40 | $82.45 | $84.30 | $84.30 | 538,241 |
| 2024-11-21 | $82.19 | $83.62 | $81.82 | $82.34 | $82.34 | 428,995 |
| 2024-11-20 | $81.77 | $81.92 | $80.82 | $81.70 | $81.70 | 402,129 |
| 2024-11-19 | $81.20 | $82.39 | $81.03 | $81.83 | $81.83 | 346,007 |
| 2024-11-18 | $82.50 | $83.44 | $82.38 | $82.41 | $82.41 | 483,598 |
| 2024-11-15 | $82.42 | $83.31 | $80.82 | $82.50 | $82.50 | 578,423 |
| 2024-11-14 | $82.73 | $83.62 | $81.85 | $82.09 | $82.09 | 556,866 |
| 2024-11-13 | $83.27 | $85.13 | $82.87 | $82.95 | $82.95 | 900,727 |
| 2024-11-12 | $82.04 | $83.50 | $81.83 | $82.99 | $82.99 | 700,979 |
| 2024-11-11 | $81.52 | $83.35 | $80.89 | $82.23 | $82.23 | 669,438 |
| 2024-11-08 | $79.30 | $80.30 | $78.57 | $80.09 | $80.09 | 486,734 |
| 2024-11-07 | $80.04 | $80.65 | $78.57 | $78.83 | $78.83 | 765,718 |
| 2024-11-06 | $77.77 | $81.11 | $76.58 | $80.88 | $80.88 | 1,191,301 |
| 2024-11-05 | $72.83 | $73.96 | $72.70 | $73.89 | $73.89 | 328,787 |
| 2024-11-04 | $72.51 | $73.08 | $71.91 | $72.70 | $72.70 | 489,007 |
| 2024-11-01 | $73.56 | $74.24 | $72.77 | $73.07 | $73.07 | 447,924 |
| 2024-10-31 | $74.38 | $74.57 | $73.03 | $73.20 | $73.20 | 626,354 |
| 2024-10-30 | $73.27 | $75.51 | $73.27 | $74.21 | $74.21 | 457,657 |
| 2024-10-29 | $73.81 | $74.17 | $73.12 | $73.25 | $73.25 | 382,523 |
| 2024-10-28 | $72.86 | $74.14 | $72.40 | $74.10 | $74.10 | 498,298 |
| 2024-10-25 | $73.87 | $73.92 | $71.84 | $72.26 | $72.26 | 532,957 |
| 2024-10-24 | $74.43 | $74.43 | $72.90 | $73.53 | $73.53 | 801,758 |
| 2024-10-23 | $74.99 | $75.28 | $70.52 | $73.32 | $73.32 | 1,332,254 |
| 2024-10-22 | $71.46 | $72.61 | $71.17 | $72.58 | $72.58 | 771,175 |
| 2024-10-21 | $72.64 | $72.92 | $71.15 | $71.34 | $71.34 | 648,888 |
| 2024-10-18 | $74.76 | $74.76 | $72.82 | $72.98 | $72.98 | 593,114 |
| 2024-10-17 | $74.14 | $74.96 | $73.51 | $74.73 | $74.73 | 710,140 |
| 2024-10-16 | $73.58 | $74.91 | $73.24 | $74.14 | $74.14 | 612,173 |
| 2024-10-15 | $72.40 | $74.28 | $72.39 | $72.93 | $72.93 | 725,213 |
| 2024-10-14 | $72.76 | $73.42 | $72.01 | $72.92 | $72.92 | 308,515 |
| 2024-10-11 | $71.71 | $73.41 | $71.71 | $72.63 | $72.63 | 389,675 |
| 2024-10-10 | $71.27 | $71.58 | $70.44 | $70.86 | $70.86 | 385,296 |
| 2024-10-09 | $70.05 | $71.41 | $70.05 | $71.09 | $71.09 | 462,744 |
| 2024-10-08 | $70.98 | $71.11 | $70.27 | $70.33 | $70.33 | 358,755 |
| 2024-10-07 | $70.42 | $70.84 | $69.93 | $70.56 | $70.56 | 399,578 |
| 2024-10-04 | $71.19 | $71.71 | $70.58 | $70.91 | $70.91 | 328,475 |
| 2024-10-03 | $69.92 | $70.56 | $68.94 | $70.06 | $70.06 | 270,914 |
| 2024-10-02 | $70.39 | $70.98 | $69.94 | $70.17 | $70.17 | 509,328 |
| 2024-10-01 | $71.59 | $71.87 | $70.02 | $70.17 | $70.17 | 433,691 |
| 2024-09-30 | $70.75 | $72.38 | $70.52 | $72.07 | $72.07 | 480,730 |
| 2024-09-27 | $71.80 | $71.80 | $70.48 | $70.80 | $70.80 | 415,766 |
| 2024-09-26 | $71.49 | $71.69 | $70.80 | $71.41 | $71.41 | 470,352 |
| 2024-09-25 | $71.23 | $71.43 | $70.67 | $70.99 | $70.99 | 495,920 |
| 2024-09-24 | $73.20 | $73.22 | $71.07 | $71.34 | $71.34 | 558,452 |
| 2024-09-23 | $72.84 | $73.07 | $71.94 | $72.35 | $72.35 | 559,260 |
| 2024-09-20 | $73.25 | $73.42 | $72.14 | $72.60 | $72.60 | 2,015,115 |
| 2024-09-19 | $74.08 | $74.63 | $72.96 | $74.26 | $74.26 | 696,535 |
| 2024-09-18 | $73.15 | $74.87 | $72.20 | $72.94 | $72.94 | 548,650 |
| 2024-09-17 | $73.00 | $74.68 | $72.79 | $72.94 | $72.94 | 513,284 |
| 2024-09-16 | $72.80 | $73.61 | $71.91 | $72.97 | $72.97 | 433,106 |
| 2024-09-13 | $71.58 | $72.60 | $71.12 | $72.52 | $72.52 | 394,987 |
| 2024-09-12 | $71.91 | $72.37 | $71.04 | $71.47 | $70.92 | 422,478 |
| 2024-09-11 | $71.21 | $71.92 | $69.83 | $71.86 | $71.31 | 459,239 |
| 2024-09-10 | $72.45 | $72.70 | $71.06 | $72.12 | $71.57 | 346,159 |
| 2024-09-09 | $72.08 | $73.03 | $71.80 | $72.55 | $71.99 | 460,870 |
| 2024-09-06 | $73.47 | $73.88 | $71.74 | $71.98 | $71.98 | 323,186 |
| 2024-09-05 | $73.06 | $73.69 | $72.21 | $73.27 | $73.27 | 668,783 |
| 2024-09-04 | $72.76 | $74.19 | $72.38 | $72.72 | $72.72 | 500,518 |
| 2024-09-03 | $73.05 | $74.11 | $72.81 | $72.95 | $72.95 | 561,848 |
| 2024-08-30 | $73.21 | $73.65 | $72.63 | $73.58 | $73.58 | 429,393 |
| 2024-08-29 | $73.79 | $73.80 | $72.70 | $72.98 | $72.98 | 346,196 |
| 2024-08-28 | $72.07 | $73.38 | $71.87 | $73.32 | $73.32 | 401,085 |
| 2024-08-27 | $71.88 | $72.62 | $71.62 | $72.30 | $72.30 | 348,846 |
| 2024-08-26 | $73.74 | $74.28 | $72.41 | $72.46 | $72.46 | 459,415 |
| 2024-08-23 | $71.81 | $74.67 | $71.33 | $73.32 | $73.32 | 662,005 |
| 2024-08-22 | $71.44 | $71.99 | $71.14 | $71.28 | $71.28 | 341,179 |
| 2024-08-21 | $71.35 | $71.41 | $70.44 | $71.34 | $71.34 | 296,144 |
| 2024-08-20 | $71.69 | $71.69 | $70.73 | $70.81 | $70.81 | 334,620 |
| 2024-08-19 | $71.10 | $71.96 | $70.93 | $71.92 | $71.92 | 333,345 |
| 2024-08-16 | $70.43 | $71.85 | $70.43 | $71.21 | $71.21 | 422,751 |
| 2024-08-15 | $70.53 | $71.35 | $70.53 | $70.75 | $70.75 | 416,736 |
| 2024-08-14 | $70.12 | $70.24 | $69.12 | $69.48 | $69.48 | 370,054 |
| 2024-08-13 | $69.78 | $70.06 | $68.69 | $70.04 | $70.04 | 608,132 |
| 2024-08-12 | $70.40 | $71.56 | $68.94 | $69.05 | $69.05 | 354,198 |
| 2024-08-09 | $70.17 | $70.43 | $69.50 | $69.87 | $69.87 | 447,425 |
| 2024-08-08 | $70.49 | $70.66 | $69.45 | $70.14 | $70.14 | 400,239 |
| 2024-08-07 | $71.34 | $71.57 | $69.45 | $69.50 | $69.50 | 553,617 |
| 2024-08-06 | $69.65 | $71.63 | $69.22 | $70.50 | $70.50 | 1,019,134 |
| 2024-08-05 | $68.23 | $70.62 | $67.04 | $69.76 | $69.76 | 1,367,037 |
| 2024-08-02 | $68.48 | $69.92 | $67.65 | $69.89 | $69.89 | 1,085,448 |
| 2024-08-01 | $72.34 | $72.71 | $69.43 | $70.11 | $70.11 | 619,348 |
| 2024-07-31 | $73.29 | $74.05 | $72.22 | $72.52 | $72.52 | 1,318,125 |
| 2024-07-30 | $72.38 | $73.09 | $71.94 | $73.01 | $73.01 | 781,875 |
| 2024-07-29 | $72.90 | $72.98 | $71.51 | $71.81 | $71.81 | 667,350 |
| 2024-07-26 | $73.03 | $73.69 | $72.45 | $72.80 | $72.80 | 995,086 |
| 2024-07-25 | $71.76 | $73.32 | $70.58 | $72.57 | $72.57 | 1,117,032 |
| 2024-07-24 | $71.00 | $72.60 | $69.55 | $71.24 | $71.24 | 1,367,845 |
| 2024-07-23 | $68.79 | $70.73 | $68.79 | $69.55 | $69.55 | 991,768 |
| 2024-07-22 | $67.78 | $69.17 | $67.02 | $69.14 | $69.14 | 491,700 |
| 2024-07-19 | $67.30 | $68.55 | $66.83 | $68.02 | $68.02 | 442,358 |
| 2024-07-18 | $68.88 | $70.22 | $67.50 | $67.77 | $67.77 | 689,261 |
| 2024-07-17 | $67.49 | $69.70 | $67.49 | $69.46 | $69.46 | 957,061 |
| 2024-07-16 | $65.51 | $68.29 | $65.44 | $68.11 | $68.11 | 1,060,574 |
| 2024-07-15 | $64.60 | $65.68 | $64.29 | $65.27 | $65.27 | 475,204 |
| 2024-07-12 | $64.36 | $64.42 | $63.61 | $63.79 | $63.79 | 734,954 |
| 2024-07-11 | $62.47 | $64.38 | $62.18 | $64.07 | $64.07 | 848,387 |
| 2024-07-10 | $60.33 | $61.62 | $60.33 | $61.48 | $61.48 | 381,622 |
| 2024-07-09 | $58.78 | $60.58 | $58.66 | $60.55 | $60.55 | 451,204 |
| 2024-07-08 | $59.87 | $60.14 | $59.18 | $59.22 | $59.22 | 362,157 |
| 2024-07-05 | $60.28 | $60.37 | $59.13 | $59.38 | $59.38 | 1,060,643 |
| 2024-07-03 | $61.15 | $61.25 | $60.40 | $60.50 | $60.50 | 299,506 |
| 2024-07-02 | $60.46 | $61.30 | $60.46 | $61.20 | $61.20 | 406,027 |
| 2024-07-01 | $61.09 | $61.76 | $60.22 | $60.58 | $60.58 | 746,375 |
| 2024-06-28 | $60.69 | $61.87 | $60.44 | $61.14 | $61.14 | 874,337 |
| 2024-06-27 | $59.25 | $60.40 | $58.82 | $60.23 | $60.23 | 496,718 |
| 2024-06-26 | $58.69 | $59.49 | $58.59 | $59.46 | $59.46 | 619,454 |
| 2024-06-25 | $59.19 | $59.56 | $58.84 | $59.00 | $59.00 | 423,297 |
| 2024-06-24 | $59.18 | $60.32 | $58.84 | $59.53 | $59.53 | 466,980 |
| 2024-06-21 | $58.75 | $58.97 | $58.44 | $58.79 | $58.79 | 989,188 |
| 2024-06-20 | $58.79 | $59.35 | $58.70 | $59.03 | $59.03 | 560,778 |
| 2024-06-18 | $58.66 | $59.27 | $58.61 | $58.79 | $58.79 | 422,357 |
| 2024-06-17 | $57.38 | $58.97 | $57.16 | $58.94 | $58.94 | 595,077 |
| 2024-06-14 | $57.31 | $57.59 | $57.17 | $57.50 | $57.50 | 453,515 |
| 2024-06-13 | $59.09 | $59.25 | $58.36 | $58.46 | $57.90 | 442,774 |
| 2024-06-12 | $59.61 | $60.25 | $58.78 | $59.37 | $59.37 | 703,618 |
| 2024-06-11 | $58.01 | $58.85 | $57.92 | $58.33 | $58.33 | 904,802 |
| 2024-06-10 | $58.51 | $59.07 | $57.93 | $58.41 | $58.41 | 740,330 |
| 2024-06-07 | $58.97 | $59.66 | $58.97 | $59.29 | $59.29 | 636,812 |
| 2024-06-06 | $60.09 | $60.15 | $58.91 | $59.53 | $59.53 | 915,463 |
| 2024-06-05 | $61.09 | $61.09 | $59.85 | $60.02 | $60.02 | 428,351 |
| 2024-06-04 | $60.33 | $61.38 | $60.33 | $60.80 | $60.80 | 497,603 |
| 2024-06-03 | $63.01 | $63.01 | $60.83 | $61.03 | $61.03 | 318,360 |
| 2024-05-31 | $62.22 | $62.47 | $62.01 | $62.30 | $62.30 | 471,541 |
| 2024-05-30 | $61.50 | $62.06 | $61.05 | $61.86 | $61.86 | 258,393 |
| 2024-05-29 | $60.44 | $61.08 | $60.05 | $60.72 | $60.72 | 415,455 |
| 2024-05-28 | $62.28 | $62.39 | $61.39 | $61.61 | $61.61 | 381,637 |
| 2024-05-24 | $62.23 | $62.23 | $61.62 | $62.09 | $62.09 | 244,900 |
| 2024-05-23 | $63.28 | $63.28 | $61.82 | $61.93 | $61.93 | 353,549 |
| 2024-05-22 | $64.11 | $64.30 | $63.01 | $63.22 | $63.22 | 280,311 |
| 2024-05-21 | $63.89 | $64.63 | $63.89 | $64.32 | $64.32 | 409,045 |
| 2024-05-20 | $64.98 | $65.00 | $63.93 | $63.94 | $63.94 | 569,156 |
| 2024-05-17 | $64.12 | $65.22 | $63.89 | $65.13 | $65.13 | 675,547 |
| 2024-05-16 | $63.79 | $64.12 | $63.56 | $63.85 | $63.85 | 419,838 |
| 2024-05-15 | $64.69 | $64.73 | $63.54 | $63.95 | $63.95 | 291,926 |
| 2024-05-14 | $63.94 | $64.25 | $63.25 | $63.86 | $63.86 | 460,217 |
| 2024-05-13 | $63.28 | $63.71 | $63.16 | $63.43 | $63.43 | 339,217 |
| 2024-05-10 | $63.75 | $63.75 | $62.92 | $62.98 | $62.98 | 609,282 |
| 2024-05-09 | $63.10 | $63.79 | $62.79 | $63.49 | $63.49 | 387,694 |
| 2024-05-08 | $62.83 | $63.64 | $62.63 | $63.25 | $63.25 | 475,515 |
| 2024-05-07 | $63.59 | $64.07 | $63.06 | $63.11 | $63.11 | 495,100 |
| 2024-05-06 | $63.65 | $63.67 | $63.04 | $63.32 | $63.32 | 369,072 |
| 2024-05-03 | $63.43 | $63.79 | $62.75 | $63.07 | $63.07 | 445,661 |
| 2024-05-02 | $63.11 | $63.15 | $62.28 | $62.52 | $62.52 | 545,443 |
| 2024-05-01 | $62.23 | $63.92 | $62.23 | $62.62 | $62.62 | 453,849 |
| 2024-04-30 | $61.94 | $62.95 | $61.94 | $61.97 | $61.97 | 553,014 |
| 2024-04-29 | $63.55 | $63.73 | $62.25 | $62.60 | $62.60 | 753,701 |
| 2024-04-26 | $64.20 | $64.58 | $63.53 | $63.55 | $63.55 | 640,174 |
| 2024-04-25 | $65.15 | $65.15 | $63.24 | $64.13 | $64.13 | 812,807 |
| 2024-04-24 | $63.91 | $65.77 | $62.36 | $65.08 | $65.08 | 790,445 |
| 2024-04-23 | $61.76 | $63.05 | $61.76 | $62.70 | $62.70 | 521,404 |
| 2024-04-22 | $60.95 | $62.29 | $60.55 | $61.90 | $61.90 | 377,927 |
| 2024-04-19 | $59.55 | $60.80 | $59.55 | $60.77 | $60.77 | 633,269 |
| 2024-04-18 | $59.16 | $59.87 | $59.16 | $59.69 | $59.69 | 397,663 |
| 2024-04-17 | $59.86 | $60.13 | $59.37 | $59.39 | $59.39 | 402,496 |
| 2024-04-16 | $60.09 | $60.09 | $59.05 | $59.23 | $59.23 | 362,511 |
| 2024-04-15 | $60.64 | $61.26 | $59.69 | $60.25 | $60.25 | 482,390 |
| 2024-04-12 | $60.27 | $60.96 | $60.03 | $60.36 | $60.36 | 405,753 |
| 2024-04-11 | $61.65 | $61.65 | $60.39 | $61.01 | $61.01 | 237,198 |
| 2024-04-10 | $62.64 | $62.64 | $60.78 | $61.13 | $61.13 | 471,902 |
| 2024-04-09 | $64.61 | $64.89 | $63.94 | $64.02 | $64.02 | 378,806 |
| 2024-04-08 | $63.74 | $64.36 | $63.58 | $64.26 | $64.26 | 317,901 |
| 2024-04-05 | $62.38 | $63.45 | $62.30 | $63.39 | $63.39 | 369,581 |
| 2024-04-04 | $63.84 | $64.19 | $62.41 | $62.79 | $62.79 | 298,740 |
| 2024-04-03 | $62.78 | $63.23 | $62.60 | $62.88 | $62.88 | 311,537 |
| 2024-04-02 | $64.02 | $64.10 | $62.59 | $62.91 | $62.91 | 358,255 |
| 2024-04-01 | $66.18 | $66.18 | $64.08 | $64.37 | $64.37 | 500,520 |
| 2024-03-28 | $64.91 | $66.19 | $64.77 | $65.78 | $65.78 | 640,488 |
| 2024-03-27 | $63.18 | $65.07 | $63.17 | $65.06 | $65.06 | 559,535 |
| 2024-03-26 | $63.26 | $63.26 | $62.43 | $62.78 | $62.78 | 609,756 |
| 2024-03-25 | $62.90 | $63.71 | $62.73 | $62.82 | $62.82 | 257,227 |
| 2024-03-22 | $63.59 | $63.59 | $62.53 | $63.03 | $63.03 | 630,598 |
| 2024-03-21 | $62.64 | $63.92 | $62.64 | $63.44 | $63.44 | 565,324 |
| 2024-03-20 | $60.76 | $62.71 | $60.59 | $62.34 | $62.34 | 562,383 |
| 2024-03-19 | $60.23 | $61.02 | $60.23 | $60.75 | $60.75 | 447,264 |
| 2024-03-18 | $60.61 | $60.73 | $60.08 | $60.32 | $60.32 | 516,919 |
| 2024-03-15 | $60.29 | $61.58 | $60.29 | $60.61 | $60.61 | 1,275,766 |
| 2024-03-14 | $61.55 | $61.71 | $60.17 | $60.58 | $60.58 | 523,941 |
| 2024-03-13 | $62.43 | $63.47 | $62.17 | $62.44 | $61.87 | 318,628 |
| 2024-03-12 | $62.96 | $63.35 | $62.27 | $62.58 | $62.01 | 313,224 |
| 2024-03-11 | $62.89 | $63.52 | $62.80 | $63.13 | $63.13 | 330,097 |
| 2024-03-08 | $64.28 | $64.34 | $63.05 | $63.07 | $63.07 | 485,039 |
| 2024-03-07 | $64.12 | $64.37 | $63.43 | $63.83 | $63.83 | 356,095 |
| 2024-03-06 | $64.81 | $64.81 | $62.59 | $63.50 | $63.50 | 660,679 |
| 2024-03-05 | $62.09 | $65.15 | $62.09 | $65.01 | $65.01 | 586,160 |
| 2024-03-04 | $62.28 | $62.95 | $61.84 | $62.41 | $62.41 | 447,067 |
| 2024-03-01 | $61.90 | $62.51 | $60.91 | $61.86 | $61.86 | 551,709 |
| 2024-02-29 | $62.67 | $63.16 | $61.85 | $62.41 | $62.41 | 463,121 |
| 2024-02-28 | $62.28 | $62.57 | $61.63 | $61.65 | $61.65 | 391,609 |
| 2024-02-27 | $62.37 | $62.92 | $62.19 | $62.82 | $62.82 | 549,621 |
| 2024-02-26 | $62.49 | $63.12 | $61.80 | $61.98 | $61.98 | 625,828 |
| 2024-02-23 | $63.01 | $63.40 | $62.46 | $63.01 | $63.01 | 302,598 |
| 2024-02-22 | $63.23 | $63.56 | $62.35 | $63.02 | $63.02 | 355,918 |
| 2024-02-21 | $62.62 | $63.26 | $61.99 | $63.23 | $63.23 | 511,762 |
| 2024-02-20 | $62.63 | $63.55 | $62.63 | $62.75 | $62.75 | 383,859 |
| 2024-02-16 | $63.67 | $64.14 | $63.30 | $63.44 | $63.44 | 469,220 |
| 2024-02-15 | $63.66 | $65.21 | $63.66 | $64.26 | $64.26 | 617,682 |
| 2024-02-14 | $62.82 | $63.37 | $62.04 | $63.32 | $63.32 | 536,419 |
| 2024-02-13 | $62.49 | $62.62 | $60.97 | $62.06 | $62.06 | 1,099,109 |
| 2024-02-12 | $63.37 | $65.03 | $63.02 | $64.14 | $64.14 | 601,564 |
| 2024-02-09 | $62.12 | $63.33 | $61.43 | $63.29 | $63.29 | 541,835 |
| 2024-02-08 | $61.60 | $62.42 | $61.44 | $62.14 | $62.14 | 579,663 |
| 2024-02-07 | $62.78 | $62.78 | $61.12 | $61.96 | $61.96 | 841,584 |
| 2024-02-06 | $62.03 | $62.56 | $61.28 | $62.45 | $62.45 | 733,475 |
| 2024-02-05 | $62.09 | $62.29 | $61.43 | $62.00 | $62.00 | 714,877 |
| 2024-02-02 | $61.62 | $62.96 | $61.55 | $62.73 | $62.73 | 787,758 |
| 2024-02-01 | $64.10 | $64.35 | $60.88 | $62.74 | $62.74 | 886,319 |
| 2024-01-31 | $64.97 | $65.84 | $63.79 | $63.91 | $63.91 | 948,639 |
| 2024-01-30 | $66.70 | $67.08 | $66.37 | $66.61 | $66.61 | 545,574 |
| 2024-01-29 | $65.83 | $67.03 | $65.33 | $67.00 | $67.00 | 560,133 |
| 2024-01-26 | $65.52 | $66.33 | $65.50 | $65.75 | $65.75 | 594,073 |
| 2024-01-25 | $65.33 | $65.83 | $64.16 | $65.39 | $65.39 | 963,330 |
| 2024-01-24 | $63.24 | $66.21 | $62.83 | $64.93 | $64.93 | 1,549,721 |
| 2024-01-23 | $67.01 | $67.24 | $65.45 | $65.46 | $65.46 | 849,167 |
| 2024-01-22 | $66.56 | $67.23 | $66.13 | $66.92 | $66.92 | 626,079 |
| 2024-01-19 | $64.92 | $66.22 | $64.50 | $66.18 | $66.18 | 700,252 |
| 2024-01-18 | $64.38 | $64.90 | $63.82 | $64.67 | $64.67 | 521,308 |
| 2024-01-17 | $63.56 | $64.29 | $62.91 | $63.88 | $63.88 | 845,216 |
| 2024-01-16 | $63.88 | $64.32 | $63.39 | $63.70 | $63.70 | 581,644 |
| 2024-01-12 | $65.89 | $65.92 | $64.22 | $64.71 | $64.71 | 418,610 |
| 2024-01-11 | $64.86 | $65.42 | $63.76 | $65.40 | $65.40 | 607,017 |
| 2024-01-10 | $65.07 | $65.74 | $64.87 | $65.71 | $65.71 | 434,020 |
| 2024-01-09 | $65.65 | $65.87 | $65.34 | $65.53 | $65.53 | 336,604 |
| 2024-01-08 | $65.82 | $66.46 | $65.52 | $66.42 | $66.42 | 442,754 |
| 2024-01-05 | $65.56 | $66.88 | $65.33 | $66.08 | $66.08 | 893,714 |
| 2024-01-04 | $65.91 | $66.79 | $65.81 | $65.92 | $65.92 | 554,460 |
| 2024-01-03 | $67.00 | $67.59 | $65.61 | $65.91 | $65.91 | 779,324 |
| 2024-01-02 | $67.32 | $68.88 | $67.15 | $68.34 | $68.34 | 587,995 |
| 2023-12-29 | $68.31 | $68.44 | $67.56 | $67.73 | $67.73 | 345,725 |
| 2023-12-28 | $68.11 | $68.79 | $68.11 | $68.55 | $68.55 | 422,545 |
| 2023-12-27 | $68.24 | $68.53 | $67.92 | $68.34 | $68.34 | 432,076 |
| 2023-12-26 | $67.72 | $68.47 | $67.46 | $68.24 | $68.24 | 388,470 |
| 2023-12-22 | $67.23 | $67.87 | $66.86 | $67.34 | $67.34 | 449,203 |
| 2023-12-21 | $66.34 | $66.88 | $65.73 | $66.79 | $66.79 | 545,336 |
| 2023-12-20 | $66.83 | $67.33 | $65.55 | $65.58 | $65.58 | 554,358 |
| 2023-12-19 | $66.31 | $67.40 | $66.10 | $67.02 | $67.02 | 552,091 |
| 2023-12-18 | $67.13 | $67.24 | $66.05 | $66.13 | $66.13 | 522,180 |
| 2023-12-15 | $67.38 | $67.72 | $66.15 | $66.66 | $66.66 | 1,569,858 |
| 2023-12-14 | $65.80 | $67.76 | $65.54 | $67.59 | $67.59 | 1,254,091 |
| 2023-12-13 | $62.46 | $64.95 | $62.35 | $64.89 | $64.36 | 1,564,836 |
| 2023-12-12 | $62.86 | $63.03 | $62.37 | $62.61 | $62.10 | 312,837 |
| 2023-12-11 | $62.78 | $63.60 | $62.59 | $63.01 | $62.49 | 398,775 |
| 2023-12-08 | $62.87 | $63.64 | $62.79 | $63.04 | $62.52 | 465,754 |
| 2023-12-07 | $62.76 | $63.14 | $62.47 | $62.93 | $62.41 | 588,336 |
| 2023-12-06 | $62.90 | $64.10 | $62.26 | $62.33 | $62.33 | 594,084 |
| 2023-12-05 | $62.84 | $63.13 | $62.26 | $62.64 | $62.64 | 355,203 |
| 2023-12-04 | $62.51 | $63.65 | $62.32 | $63.26 | $63.26 | 685,564 |
| 2023-12-01 | $60.20 | $63.52 | $59.77 | $63.01 | $63.01 | 1,021,800 |
| 2023-11-30 | $59.87 | $60.70 | $59.23 | $60.31 | $60.31 | 761,486 |
| 2023-11-29 | $58.83 | $60.28 | $58.51 | $59.82 | $59.82 | 822,407 |
| 2023-11-28 | $58.62 | $58.69 | $57.79 | $58.45 | $58.45 | 283,294 |
| 2023-11-27 | $58.38 | $58.69 | $58.00 | $58.67 | $58.67 | 389,703 |
| 2023-11-24 | $58.70 | $59.15 | $58.51 | $58.83 | $58.83 | 106,764 |
| 2023-11-22 | $59.18 | $59.18 | $58.19 | $58.74 | $58.74 | 228,800 |
| 2023-11-21 | $59.63 | $59.63 | $58.36 | $58.39 | $58.39 | 285,070 |
| 2023-11-20 | $59.51 | $59.92 | $59.30 | $59.73 | $59.73 | 338,245 |
| 2023-11-17 | $59.50 | $60.16 | $59.09 | $59.87 | $59.87 | 521,275 |
| 2023-11-16 | $59.36 | $59.52 | $58.54 | $59.04 | $59.04 | 551,364 |
| 2023-11-15 | $58.72 | $59.77 | $58.72 | $59.47 | $59.47 | 555,668 |
| 2023-11-14 | $56.96 | $59.37 | $56.37 | $58.87 | $58.87 | 743,150 |
| 2023-11-13 | $54.83 | $55.57 | $54.53 | $55.31 | $55.31 | 395,150 |
| 2023-11-10 | $55.07 | $55.35 | $54.38 | $55.29 | $55.29 | 468,223 |
| 2023-11-09 | $56.17 | $56.44 | $54.84 | $54.87 | $54.87 | 580,106 |
| 2023-11-08 | $56.56 | $56.56 | $55.76 | $56.25 | $56.25 | 471,060 |
| 2023-11-07 | $56.64 | $57.15 | $56.17 | $56.69 | $56.69 | 481,908 |
| 2023-11-06 | $57.62 | $58.00 | $56.74 | $56.96 | $56.96 | 550,308 |
| 2023-11-03 | $57.90 | $58.61 | $57.35 | $57.95 | $57.95 | 838,512 |
| 2023-11-02 | $54.96 | $56.72 | $54.74 | $56.40 | $56.40 | 853,233 |
| 2023-11-01 | $54.35 | $54.93 | $53.90 | $54.45 | $54.45 | 1,038,984 |
| 2023-10-31 | $53.94 | $54.57 | $53.67 | $54.54 | $54.54 | 838,339 |
| 2023-10-30 | $54.47 | $54.72 | $53.99 | $54.05 | $54.05 | 683,127 |
| 2023-10-27 | $54.41 | $54.42 | $53.32 | $53.83 | $53.83 | 1,490,438 |
| 2023-10-26 | $52.49 | $54.70 | $52.49 | $54.60 | $54.60 | 1,412,838 |
| 2023-10-25 | $49.92 | $52.39 | $49.82 | $52.12 | $52.12 | 1,222,713 |
| 2023-10-24 | $50.72 | $50.86 | $49.60 | $50.13 | $50.13 | 634,261 |
| 2023-10-23 | $50.45 | $51.66 | $50.45 | $50.49 | $50.49 | 688,744 |
| 2023-10-20 | $52.55 | $52.55 | $50.72 | $50.73 | $50.73 | 925,225 |
| 2023-10-19 | $52.56 | $54.00 | $52.30 | $52.60 | $52.60 | 718,119 |
| 2023-10-18 | $53.63 | $53.80 | $52.43 | $52.50 | $52.50 | 473,505 |
| 2023-10-17 | $52.61 | $55.06 | $52.61 | $54.39 | $54.39 | 737,036 |
| 2023-10-16 | $52.36 | $53.13 | $52.27 | $52.93 | $52.93 | 472,200 |
| 2023-10-13 | $52.81 | $52.98 | $51.35 | $51.68 | $51.68 | 486,232 |
| 2023-10-12 | $53.51 | $53.55 | $51.59 | $52.30 | $52.30 | 792,062 |
| 2023-10-11 | $53.71 | $54.43 | $52.85 | $53.31 | $53.31 | 734,160 |
| 2023-10-10 | $53.27 | $54.09 | $53.13 | $53.65 | $53.65 | 529,163 |
| 2023-10-09 | $52.81 | $53.65 | $52.47 | $53.09 | $53.09 | 343,078 |
| 2023-10-06 | $52.54 | $53.92 | $52.25 | $53.36 | $53.36 | 461,471 |
| 2023-10-05 | $52.79 | $53.38 | $52.28 | $53.22 | $53.22 | 409,865 |
| 2023-10-04 | $51.90 | $52.27 | $51.37 | $52.25 | $52.25 | 813,039 |
| 2023-10-03 | $52.77 | $52.77 | $51.67 | $51.90 | $51.90 | 534,861 |
| 2023-10-02 | $54.56 | $54.89 | $52.92 | $53.18 | $53.18 | 520,358 |
| 2023-09-29 | $54.30 | $55.10 | $54.12 | $54.58 | $54.58 | 510,069 |
| 2023-09-28 | $53.41 | $54.21 | $53.06 | $53.80 | $53.80 | 666,269 |
| 2023-09-27 | $53.50 | $53.65 | $52.62 | $52.86 | $52.86 | 396,728 |
| 2023-09-26 | $53.75 | $54.54 | $53.48 | $53.56 | $53.56 | 419,731 |
| 2023-09-25 | $53.64 | $54.33 | $53.47 | $54.21 | $54.21 | 361,722 |
| 2023-09-22 | $54.73 | $54.79 | $53.73 | $53.78 | $53.78 | 469,073 |
| 2023-09-21 | $55.56 | $55.66 | $54.44 | $54.60 | $54.60 | 660,447 |
| 2023-09-20 | $56.82 | $56.90 | $55.79 | $55.86 | $55.86 | 652,043 |
| 2023-09-19 | $56.56 | $56.60 | $55.97 | $56.44 | $56.44 | 641,351 |
| 2023-09-18 | $57.40 | $57.40 | $56.39 | $56.45 | $56.45 | 881,048 |
| 2023-09-15 | $56.33 | $57.33 | $56.21 | $56.85 | $56.85 | 1,609,791 |
| 2023-09-14 | $55.95 | $57.07 | $55.91 | $56.89 | $56.89 | 692,615 |
| 2023-09-13 | $56.46 | $56.46 | $55.32 | $55.94 | $55.40 | 475,579 |
| 2023-09-12 | $56.04 | $56.43 | $55.52 | $56.06 | $55.52 | 426,620 |
| 2023-09-11 | $56.35 | $56.93 | $55.71 | $55.95 | $55.41 | 537,911 |
| 2023-09-08 | $55.66 | $56.32 | $55.13 | $56.17 | $55.63 | 351,344 |
| 2023-09-07 | $56.46 | $56.74 | $55.31 | $55.51 | $54.98 | 712,273 |
| 2023-09-06 | $56.95 | $57.50 | $56.06 | $56.55 | $56.01 | 458,053 |
| 2023-09-05 | $58.17 | $58.41 | $56.99 | $56.99 | $56.44 | 442,633 |
| 2023-09-01 | $57.26 | $58.46 | $57.26 | $58.41 | $57.85 | 552,984 |
| 2023-08-31 | $56.61 | $57.22 | $56.52 | $56.81 | $56.27 | 752,306 |
| 2023-08-30 | $56.68 | $56.90 | $56.31 | $56.59 | $56.05 | 365,459 |
| 2023-08-29 | $56.91 | $57.26 | $56.40 | $56.84 | $56.30 | 368,420 |
| 2023-08-28 | $56.60 | $57.48 | $56.42 | $56.73 | $56.19 | 549,311 |
| 2023-08-25 | $56.81 | $57.27 | $55.69 | $56.28 | $56.28 | 388,863 |
| 2023-08-24 | $56.11 | $57.41 | $56.11 | $56.64 | $56.64 | 337,004 |
| 2023-08-23 | $55.77 | $56.50 | $55.58 | $56.50 | $56.50 | 444,236 |
| 2023-08-22 | $57.24 | $57.70 | $55.77 | $55.78 | $55.78 | 443,821 |
| 2023-08-21 | $57.16 | $57.41 | $56.55 | $57.31 | $57.31 | 585,262 |
| 2023-08-18 | $56.71 | $57.50 | $56.41 | $57.05 | $57.05 | 1,043,456 |
| 2023-08-17 | $56.52 | $57.17 | $56.25 | $57.01 | $57.01 | 473,660 |
| 2023-08-16 | $56.73 | $57.07 | $56.10 | $56.25 | $56.25 | 606,932 |
| 2023-08-15 | $58.32 | $58.32 | $56.83 | $56.83 | $56.83 | 649,459 |
| 2023-08-14 | $60.01 | $60.03 | $58.94 | $59.14 | $59.14 | 519,993 |
| 2023-08-11 | $60.14 | $60.54 | $59.85 | $60.52 | $60.52 | 393,562 |
| 2023-08-10 | $60.37 | $61.00 | $60.16 | $60.34 | $60.34 | 516,259 |
| 2023-08-09 | $60.54 | $60.73 | $59.79 | $60.06 | $60.06 | 500,272 |
| 2023-08-08 | $61.26 | $61.26 | $59.68 | $61.06 | $61.06 | 715,096 |
| 2023-08-07 | $62.59 | $63.17 | $62.26 | $62.47 | $62.47 | 800,326 |
| 2023-08-04 | $62.66 | $63.59 | $62.28 | $62.63 | $62.63 | 618,339 |
| 2023-08-03 | $62.87 | $63.50 | $62.23 | $63.02 | $63.02 | 422,494 |
| 2023-08-02 | $62.65 | $63.12 | $62.15 | $63.05 | $63.05 | 592,519 |
| 2023-08-01 | $63.23 | $63.23 | $62.21 | $63.18 | $63.18 | 634,335 |
| 2023-07-31 | $63.11 | $63.65 | $62.83 | $63.32 | $63.32 | 5,215,851 |
| 2023-07-28 | $62.93 | $63.48 | $62.10 | $63.14 | $63.14 | 973,661 |
| 2023-07-27 | $63.34 | $63.41 | $61.81 | $62.18 | $62.18 | 899,915 |
| 2023-07-26 | $61.62 | $63.13 | $60.37 | $62.72 | $62.72 | 1,625,893 |
| 2023-07-25 | $62.29 | $62.57 | $61.09 | $61.32 | $61.32 | 815,592 |
| 2023-07-24 | $61.02 | $62.21 | $61.02 | $62.20 | $62.20 | 895,093 |
| 2023-07-21 | $62.47 | $62.47 | $61.17 | $61.26 | $61.26 | 626,341 |
| 2023-07-20 | $62.58 | $62.58 | $61.49 | $62.17 | $62.17 | 1,151,461 |
| 2023-07-19 | $61.68 | $62.93 | $61.35 | $62.57 | $62.57 | 1,031,629 |
| 2023-07-18 | $58.58 | $61.38 | $58.58 | $61.25 | $61.25 | 957,358 |
| 2023-07-17 | $57.21 | $58.62 | $56.74 | $58.42 | $58.42 | 730,859 |
| 2023-07-14 | $58.97 | $58.97 | $56.56 | $57.11 | $57.11 | 891,506 |
| 2023-07-13 | $58.23 | $59.15 | $57.93 | $58.43 | $58.43 | 637,872 |
| 2023-07-12 | $57.94 | $58.44 | $57.49 | $57.93 | $57.93 | 565,096 |
| 2023-07-11 | $56.43 | $57.11 | $56.01 | $57.05 | $57.05 | 637,364 |
| 2023-07-10 | $55.74 | $57.10 | $55.58 | $56.24 | $56.24 | 592,039 |
| 2023-07-07 | $55.10 | $56.12 | $54.45 | $55.74 | $55.74 | 1,384,287 |
| 2023-07-06 | $55.49 | $55.77 | $54.73 | $55.66 | $55.66 | 627,820 |
| 2023-07-05 | $56.92 | $57.41 | $56.09 | $56.10 | $56.10 | 686,289 |
| 2023-07-03 | $56.78 | $57.79 | $56.48 | $57.64 | $57.64 | 354,808 |
| 2023-06-30 | $57.61 | $57.72 | $56.47 | $56.48 | $56.48 | 346,518 |
| 2023-06-29 | $56.84 | $57.54 | $56.62 | $57.13 | $57.13 | 488,134 |
| 2023-06-28 | $56.95 | $57.00 | $56.05 | $56.47 | $56.47 | 462,226 |
| 2023-06-27 | $56.08 | $57.41 | $55.36 | $56.98 | $56.98 | 657,124 |
| 2023-06-26 | $55.76 | $57.08 | $55.76 | $56.14 | $56.14 | 865,480 |
| 2023-06-23 | $56.09 | $56.63 | $55.12 | $55.49 | $55.49 | 986,023 |
| 2023-06-22 | $58.27 | $58.27 | $56.39 | $56.43 | $56.43 | 799,245 |
| 2023-06-21 | $58.53 | $58.85 | $57.71 | $58.44 | $58.44 | 614,425 |
| 2023-06-20 | $59.31 | $59.31 | $57.98 | $58.63 | $58.63 | 590,060 |
| 2023-06-16 | $59.96 | $59.96 | $58.62 | $59.39 | $59.39 | 1,217,328 |
| 2023-06-15 | $58.54 | $59.95 | $58.43 | $59.62 | $59.62 | 722,023 |
| 2023-06-14 | $59.84 | $60.43 | $58.44 | $59.00 | $59.00 | 697,001 |
| 2023-06-13 | $59.92 | $61.24 | $59.49 | $60.33 | $59.77 | 628,515 |
| 2023-06-12 | $61.03 | $62.21 | $59.13 | $59.81 | $59.26 | 832,313 |
| 2023-06-09 | $61.29 | $61.49 | $60.52 | $60.89 | $60.33 | 420,064 |
| 2023-06-08 | $61.73 | $61.73 | $60.32 | $61.34 | $60.77 | 450,754 |
| 2023-06-07 | $60.92 | $62.49 | $60.48 | $62.15 | $61.58 | 574,553 |
| 2023-06-06 | $59.44 | $61.70 | $58.85 | $60.37 | $59.81 | 1,060,685 |
| 2023-06-05 | $59.98 | $60.21 | $58.63 | $59.31 | $58.76 | 613,623 |
| 2023-06-02 | $58.87 | $60.48 | $58.66 | $60.26 | $59.70 | 695,396 |
| 2023-06-01 | $57.68 | $58.87 | $56.63 | $58.34 | $57.80 | 700,422 |
| 2023-05-31 | $58.03 | $58.39 | $55.95 | $57.18 | $56.65 | 988,063 |
| 2023-05-30 | $58.45 | $58.68 | $57.25 | $58.38 | $57.84 | 477,424 |
| 2023-05-26 | $57.82 | $58.42 | $56.72 | $58.20 | $58.20 | 478,179 |
| 2023-05-25 | $58.21 | $58.43 | $57.01 | $57.76 | $57.76 | 990,616 |
| 2023-05-24 | $59.75 | $60.11 | $58.19 | $58.44 | $58.44 | 598,405 |
| 2023-05-23 | $61.02 | $61.89 | $59.80 | $60.10 | $60.10 | 1,097,521 |
| 2023-05-22 | $60.84 | $61.20 | $59.70 | $61.06 | $61.06 | 486,870 |
| 2023-05-19 | $61.49 | $62.07 | $59.04 | $60.29 | $60.29 | 779,423 |
| 2023-05-18 | $61.90 | $62.06 | $60.62 | $61.42 | $61.42 | 635,762 |
| 2023-05-17 | $59.90 | $62.43 | $59.89 | $61.99 | $61.99 | 780,609 |
| 2023-05-16 | $60.20 | $60.81 | $58.83 | $58.90 | $58.90 | 880,042 |
| 2023-05-15 | $58.94 | $60.91 | $58.94 | $60.64 | $60.64 | 622,753 |
| 2023-05-12 | $59.19 | $59.19 | $58.00 | $58.81 | $58.81 | 696,829 |
| 2023-05-11 | $59.56 | $60.29 | $58.68 | $58.72 | $58.72 | 745,116 |
| 2023-05-10 | $61.15 | $61.15 | $59.47 | $60.21 | $60.21 | 683,729 |
| 2023-05-09 | $59.20 | $60.66 | $58.95 | $60.18 | $60.18 | 631,005 |
| 2023-05-08 | $62.37 | $62.47 | $59.70 | $59.73 | $59.73 | 452,988 |
| 2023-05-05 | $61.54 | $62.21 | $60.37 | $61.68 | $61.68 | 1,107,726 |
| 2023-05-04 | $58.21 | $60.08 | $56.72 | $59.04 | $59.04 | 1,269,135 |
| 2023-05-03 | $61.52 | $62.42 | $59.38 | $59.70 | $59.70 | 1,403,314 |
| 2023-05-02 | $61.00 | $61.02 | $58.21 | $59.14 | $59.14 | 872,400 |
| 2023-05-01 | $62.35 | $62.64 | $61.24 | $61.33 | $61.33 | 564,071 |
| 2023-04-28 | $62.23 | $63.13 | $62.02 | $62.62 | $62.62 | 3,319,258 |
| 2023-04-27 | $60.40 | $62.87 | $60.40 | $62.35 | $62.35 | 940,732 |
| 2023-04-26 | $58.97 | $60.92 | $58.97 | $60.30 | $60.30 | 716,981 |
| 2023-04-25 | $59.98 | $60.49 | $58.55 | $59.00 | $59.00 | 913,867 |
| 2023-04-24 | $60.48 | $61.34 | $60.34 | $60.66 | $60.66 | 518,698 |
| 2023-04-21 | $61.25 | $61.25 | $60.11 | $60.64 | $60.64 | 512,438 |
| 2023-04-20 | $60.96 | $61.59 | $60.44 | $61.03 | $61.03 | 503,028 |
| 2023-04-19 | $60.69 | $62.10 | $60.14 | $61.52 | $61.52 | 532,474 |
| 2023-04-18 | $61.35 | $61.35 | $59.78 | $60.37 | $60.37 | 578,862 |
| 2023-04-17 | $59.56 | $61.48 | $58.96 | $61.33 | $61.33 | 513,463 |
| 2023-04-14 | $62.13 | $62.13 | $59.30 | $59.71 | $59.71 | 794,294 |
| 2023-04-13 | $60.94 | $61.69 | $60.13 | $61.25 | $61.25 | 485,207 |
| 2023-04-12 | $61.80 | $62.41 | $60.45 | $60.70 | $60.70 | 486,154 |
| 2023-04-11 | $61.43 | $61.84 | $61.11 | $61.58 | $61.58 | 350,688 |
| 2023-04-10 | $60.44 | $61.36 | $59.89 | $61.25 | $61.25 | 499,078 |
| 2023-04-06 | $59.86 | $60.75 | $59.72 | $60.60 | $60.60 | 804,402 |
| 2023-04-05 | $59.25 | $60.24 | $59.08 | $60.07 | $60.07 | 517,272 |
| 2023-04-04 | $61.00 | $61.30 | $58.95 | $60.26 | $60.26 | 654,552 |
| 2023-04-03 | $61.46 | $62.16 | $60.75 | $60.89 | $60.89 | 654,436 |
| 2023-03-31 | $61.29 | $61.75 | $60.49 | $61.52 | $61.52 | 733,232 |
| 2023-03-30 | $62.90 | $62.90 | $60.61 | $60.77 | $60.77 | 878,261 |
| 2023-03-29 | $62.53 | $62.87 | $61.60 | $62.37 | $62.37 | 478,011 |
| 2023-03-28 | $62.41 | $63.03 | $61.63 | $62.15 | $62.15 | 503,255 |
| 2023-03-27 | $64.55 | $64.55 | $62.19 | $62.36 | $62.36 | 804,281 |
| 2023-03-24 | $59.76 | $62.99 | $59.56 | $62.97 | $62.97 | 1,796,229 |
| 2023-03-23 | $61.27 | $61.41 | $59.59 | $60.26 | $60.26 | 1,004,318 |
| 2023-03-22 | $63.53 | $63.98 | $60.81 | $61.08 | $61.08 | 622,798 |
| 2023-03-21 | $64.28 | $65.78 | $63.09 | $63.68 | $63.68 | 833,604 |
| 2023-03-20 | $63.09 | $64.12 | $61.89 | $62.14 | $62.14 | 900,427 |
| 2023-03-17 | $63.70 | $63.70 | $61.54 | $61.90 | $61.90 | 1,542,746 |
| 2023-03-16 | $63.60 | $66.75 | $62.26 | $64.67 | $64.67 | 1,197,056 |
| 2023-03-15 | $61.08 | $64.45 | $60.81 | $64.40 | $64.40 | 1,460,458 |
| 2023-03-14 | $65.31 | $65.93 | $61.42 | $62.18 | $62.18 | 1,393,735 |
| 2023-03-13 | $62.07 | $65.05 | $58.25 | $62.24 | $62.24 | 3,706,472 |
| 2023-03-10 | $65.46 | $66.92 | $63.49 | $64.11 | $64.11 | 2,828,594 |
| 2023-03-09 | $69.78 | $69.78 | $66.80 | $67.10 | $67.10 | 797,938 |
| 2023-03-08 | $70.46 | $70.82 | $69.90 | $70.27 | $70.27 | 469,413 |
| 2023-03-07 | $71.61 | $71.96 | $70.09 | $70.47 | $70.47 | 378,958 |
| 2023-03-06 | $72.37 | $72.75 | $71.51 | $71.90 | $71.90 | 429,228 |
| 2023-03-03 | $71.70 | $72.32 | $70.98 | $72.31 | $72.31 | 365,251 |
| 2023-03-02 | $72.00 | $72.00 | $70.22 | $71.32 | $71.32 | 604,246 |
| 2023-03-01 | $72.95 | $73.09 | $71.89 | $72.44 | $72.44 | 660,388 |
| 2023-02-28 | $73.65 | $74.14 | $73.34 | $73.49 | $73.49 | 581,221 |
| 2023-02-27 | $74.53 | $74.74 | $73.31 | $73.38 | $73.38 | 446,764 |
| 2023-02-24 | $73.69 | $74.27 | $73.29 | $74.12 | $74.12 | 411,245 |
| 2023-02-23 | $74.47 | $74.85 | $73.73 | $74.09 | $74.09 | 410,767 |
| 2023-02-22 | $74.56 | $74.94 | $73.78 | $74.11 | $74.11 | 488,022 |
| 2023-02-21 | $75.27 | $75.35 | $74.10 | $74.49 | $74.49 | 631,163 |
| 2023-02-17 | $74.95 | $75.49 | $74.70 | $75.02 | $75.02 | 418,878 |
| 2023-02-16 | $75.11 | $75.27 | $74.44 | $74.65 | $74.65 | 370,833 |
| 2023-02-15 | $75.05 | $75.97 | $74.59 | $75.69 | $75.69 | 525,929 |
| 2023-02-14 | $76.42 | $76.72 | $75.08 | $75.57 | $75.57 | 397,297 |
| 2023-02-13 | $75.78 | $76.69 | $75.67 | $76.66 | $76.66 | 353,302 |
| 2023-02-10 | $76.55 | $76.91 | $76.00 | $76.03 | $76.03 | 422,391 |
| 2023-02-09 | $77.87 | $78.11 | $76.45 | $76.49 | $76.49 | 471,477 |
| 2023-02-08 | $77.91 | $78.61 | $77.61 | $77.73 | $77.73 | 447,039 |
| 2023-02-07 | $77.44 | $78.76 | $76.86 | $78.55 | $78.55 | 624,482 |
| 2023-02-06 | $77.91 | $78.21 | $76.99 | $77.81 | $77.81 | 373,290 |
| 2023-02-03 | $77.37 | $78.44 | $77.23 | $78.25 | $78.25 | 527,120 |
| 2023-02-02 | $76.78 | $77.53 | $76.49 | $77.53 | $77.53 | 484,806 |
| 2023-02-01 | $75.16 | $77.19 | $74.90 | $76.70 | $76.70 | 521,594 |
| 2023-01-31 | $74.23 | $75.87 | $73.72 | $75.86 | $75.86 | 1,192,281 |
| 2023-01-30 | $74.55 | $75.42 | $74.23 | $74.23 | $74.23 | 418,662 |
| 2023-01-27 | $74.85 | $75.27 | $74.30 | $74.64 | $74.64 | 541,687 |
| 2023-01-26 | $74.62 | $75.28 | $73.52 | $74.78 | $74.78 | 782,013 |
| 2023-01-25 | $73.23 | $75.85 | $72.53 | $75.58 | $75.58 | 896,193 |
| 2023-01-24 | $74.62 | $74.62 | $72.46 | $72.82 | $72.82 | 680,827 |
| 2023-01-23 | $73.87 | $74.95 | $73.56 | $74.73 | $74.73 | 604,600 |
| 2023-01-20 | $72.91 | $73.67 | $72.36 | $73.67 | $73.67 | 424,945 |
| 2023-01-19 | $72.51 | $72.71 | $71.29 | $72.40 | $72.40 | 446,762 |
| 2023-01-18 | $75.16 | $75.16 | $72.77 | $72.90 | $72.90 | 459,863 |
| 2023-01-17 | $75.13 | $75.13 | $74.13 | $74.46 | $74.46 | 310,881 |
| 2023-01-13 | $74.45 | $75.27 | $73.27 | $75.02 | $75.02 | 386,824 |
| 2023-01-12 | $73.83 | $75.30 | $73.71 | $74.95 | $74.95 | 399,221 |
| 2023-01-11 | $73.84 | $74.31 | $73.52 | $73.69 | $73.69 | 283,739 |
| 2023-01-10 | $73.65 | $74.30 | $73.19 | $74.07 | $74.07 | 303,567 |
| 2023-01-09 | $74.38 | $74.63 | $73.37 | $73.49 | $73.49 | 311,214 |
| 2023-01-06 | $73.05 | $74.77 | $73.05 | $74.39 | $74.39 | 336,140 |
| 2023-01-05 | $72.36 | $72.56 | $71.55 | $72.44 | $72.44 | 267,486 |
| 2023-01-04 | $72.59 | $73.44 | $72.31 | $72.61 | $72.61 | 438,537 |
| 2023-01-03 | $72.71 | $73.24 | $71.60 | $72.14 | $72.14 | 474,688 |
| 2022-12-30 | $72.63 | $73.14 | $72.17 | $72.68 | $72.68 | 456,400 |
| 2022-12-29 | $71.74 | $73.16 | $71.65 | $72.94 | $72.94 | 378,256 |
| 2022-12-28 | $71.87 | $72.32 | $71.66 | $71.68 | $71.68 | 279,641 |
| 2022-12-27 | $71.51 | $71.90 | $71.18 | $71.72 | $71.72 | 196,763 |
| 2022-12-23 | $71.30 | $71.65 | $70.97 | $71.41 | $71.41 | 271,121 |
| 2022-12-22 | $70.72 | $71.19 | $69.75 | $71.18 | $71.18 | 411,319 |
| 2022-12-21 | $69.71 | $71.33 | $69.59 | $71.07 | $71.07 | 610,037 |
| 2022-12-20 | $68.50 | $69.72 | $68.44 | $69.18 | $69.18 | 456,675 |
| 2022-12-19 | $68.43 | $69.35 | $68.05 | $68.49 | $68.49 | 281,778 |
| 2022-12-16 | $67.78 | $68.58 | $67.61 | $68.36 | $68.36 | 973,278 |
| 2022-12-15 | $68.36 | $68.84 | $67.57 | $68.17 | $68.17 | 565,977 |
| 2022-12-14 | $69.44 | $69.93 | $68.89 | $69.00 | $69.00 | 534,225 |
| 2022-12-13 | $72.00 | $72.11 | $69.10 | $69.79 | $69.24 | 609,991 |
| 2022-12-12 | $71.44 | $71.81 | $70.60 | $70.95 | $70.95 | 400,385 |
| 2022-12-09 | $71.84 | $72.34 | $71.21 | $71.28 | $71.28 | 515,163 |
| 2022-12-08 | $71.96 | $72.43 | $71.26 | $71.84 | $71.84 | 366,441 |
| 2022-12-07 | $71.60 | $72.19 | $70.89 | $71.86 | $71.86 | 312,980 |
| 2022-12-06 | $72.30 | $72.38 | $71.36 | $71.71 | $71.71 | 473,751 |
| 2022-12-05 | $74.51 | $74.52 | $71.78 | $72.35 | $72.35 | 345,391 |
| 2022-12-02 | $74.69 | $75.36 | $74.57 | $75.20 | $75.20 | 275,988 |
| 2022-12-01 | $75.82 | $76.00 | $74.65 | $75.20 | $75.20 | 316,929 |
| 2022-11-30 | $74.35 | $75.63 | $72.77 | $75.57 | $75.57 | 646,997 |
| 2022-11-29 | $74.24 | $75.20 | $73.94 | $74.42 | $74.42 | 229,884 |
| 2022-11-28 | $75.72 | $75.72 | $73.99 | $74.20 | $74.20 | 323,709 |
| 2022-11-25 | $76.06 | $76.32 | $75.75 | $76.20 | $76.20 | 87,853 |
| 2022-11-23 | $75.48 | $76.30 | $75.31 | $75.49 | $75.49 | 409,777 |
| 2022-11-22 | $74.65 | $75.66 | $74.54 | $75.51 | $75.51 | 308,217 |
| 2022-11-21 | $73.81 | $74.61 | $73.68 | $74.29 | $74.29 | 351,274 |
| 2022-11-18 | $73.93 | $74.18 | $72.99 | $73.81 | $73.81 | 362,754 |
| 2022-11-17 | $73.18 | $73.49 | $72.58 | $73.00 | $73.00 | 442,382 |
| 2022-11-16 | $73.77 | $74.18 | $72.90 | $73.84 | $73.84 | 444,577 |
| 2022-11-15 | $74.58 | $75.41 | $73.40 | $73.72 | $73.72 | 328,061 |
| 2022-11-14 | $73.87 | $74.98 | $73.87 | $74.05 | $74.05 | 400,296 |
| 2022-11-11 | $75.24 | $75.70 | $73.83 | $73.91 | $73.91 | 426,774 |
| 2022-11-10 | $74.13 | $75.19 | $73.74 | $75.14 | $75.14 | 486,706 |
| 2022-11-09 | $72.35 | $73.22 | $72.19 | $72.59 | $72.59 | 398,455 |
| 2022-11-08 | $72.45 | $73.19 | $71.87 | $72.88 | $72.88 | 285,239 |
| 2022-11-07 | $72.26 | $72.52 | $71.83 | $72.46 | $72.46 | 370,061 |
| 2022-11-04 | $71.29 | $72.03 | $70.84 | $71.68 | $71.68 | 214,642 |
| 2022-11-03 | $70.80 | $70.85 | $69.37 | $70.61 | $70.61 | 237,334 |
| 2022-11-02 | $71.52 | $72.72 | $71.00 | $71.26 | $71.26 | 444,390 |
| 2022-11-01 | $72.09 | $72.26 | $71.65 | $71.73 | $71.73 | 395,883 |
| 2022-10-31 | $71.47 | $71.94 | $70.99 | $71.57 | $71.57 | 971,957 |
| 2022-10-28 | $70.64 | $72.00 | $70.61 | $71.72 | $71.72 | 489,447 |
| 2022-10-27 | $71.93 | $72.59 | $69.96 | $70.25 | $70.25 | 675,160 |
| 2022-10-26 | $74.50 | $75.05 | $71.62 | $71.68 | $71.68 | 995,698 |
| 2022-10-25 | $73.21 | $74.16 | $73.14 | $74.04 | $74.04 | 717,774 |
| 2022-10-24 | $72.69 | $73.64 | $72.06 | $73.50 | $73.50 | 456,120 |
| 2022-10-21 | $72.16 | $72.86 | $71.04 | $72.30 | $72.30 | 563,047 |
| 2022-10-20 | $74.09 | $74.27 | $71.33 | $71.95 | $71.95 | 486,347 |
| 2022-10-19 | $74.13 | $74.89 | $73.16 | $74.07 | $74.07 | 516,867 |
| 2022-10-18 | $75.03 | $75.48 | $73.72 | $74.24 | $74.24 | 464,351 |
| 2022-10-17 | $73.71 | $74.52 | $73.50 | $74.11 | $74.11 | 497,846 |
| 2022-10-14 | $73.39 | $74.44 | $71.95 | $72.63 | $72.63 | 654,739 |
| 2022-10-13 | $69.42 | $73.27 | $68.69 | $72.93 | $72.93 | 706,064 |
| 2022-10-12 | $70.25 | $70.98 | $69.43 | $70.05 | $70.05 | 643,867 |
| 2022-10-11 | $68.26 | $71.01 | $68.24 | $69.87 | $69.87 | 840,800 |
| 2022-10-10 | $69.48 | $69.97 | $68.25 | $68.31 | $68.31 | 419,324 |
| 2022-10-07 | $70.54 | $70.54 | $68.96 | $69.27 | $69.27 | 323,949 |
| 2022-10-06 | $70.35 | $71.13 | $70.23 | $70.77 | $70.77 | 385,293 |
| 2022-10-05 | $70.85 | $71.55 | $70.42 | $71.14 | $71.14 | 464,915 |
| 2022-10-04 | $68.98 | $71.71 | $68.98 | $71.71 | $71.71 | 508,926 |
| 2022-10-03 | $67.55 | $68.59 | $66.71 | $68.31 | $68.31 | 394,253 |
| 2022-09-30 | $66.82 | $67.60 | $66.42 | $66.68 | $66.68 | 555,678 |
| 2022-09-29 | $66.97 | $67.26 | $66.20 | $66.82 | $66.82 | 404,750 |
| 2022-09-28 | $66.73 | $68.16 | $66.46 | $67.68 | $67.68 | 484,642 |
| 2022-09-27 | $68.10 | $68.42 | $66.10 | $66.74 | $66.74 | 362,865 |
| 2022-09-26 | $67.74 | $68.67 | $67.62 | $67.95 | $67.95 | 346,175 |
| 2022-09-23 | $68.65 | $68.77 | $67.50 | $68.40 | $68.40 | 374,460 |
| 2022-09-22 | $71.07 | $71.12 | $69.08 | $69.39 | $69.39 | 423,660 |
| 2022-09-21 | $72.21 | $72.65 | $70.95 | $70.95 | $70.95 | 403,282 |
| 2022-09-20 | $71.52 | $72.28 | $71.34 | $71.90 | $71.90 | 465,021 |
| 2022-09-19 | $69.99 | $72.16 | $69.99 | $72.15 | $72.15 | 351,783 |
| 2022-09-16 | $71.28 | $71.50 | $70.43 | $70.66 | $70.66 | 1,099,829 |
| 2022-09-15 | $70.10 | $72.25 | $70.10 | $71.75 | $71.75 | 432,269 |
| 2022-09-14 | $70.08 | $70.25 | $69.12 | $70.23 | $70.23 | 390,105 |
| 2022-09-13 | $71.24 | $71.24 | $70.00 | $70.23 | $69.71 | 390,551 |
| 2022-09-12 | $71.21 | $72.84 | $71.21 | $72.26 | $71.73 | 333,934 |
| 2022-09-09 | $71.56 | $72.01 | $71.09 | $71.12 | $71.12 | 480,548 |
| 2022-09-08 | $69.80 | $71.36 | $69.54 | $71.30 | $71.30 | 384,360 |
| 2022-09-07 | $69.52 | $70.33 | $69.29 | $70.27 | $70.27 | 433,479 |
| 2022-09-06 | $70.12 | $70.44 | $68.69 | $69.42 | $69.42 | 536,996 |
| 2022-09-02 | $71.03 | $71.51 | $69.78 | $69.99 | $69.99 | 393,409 |
| 2022-09-01 | $70.92 | $70.92 | $70.05 | $70.60 | $70.60 | 360,393 |
| 2022-08-31 | $71.65 | $71.75 | $70.86 | $70.88 | $70.88 | 438,856 |
| 2022-08-30 | $71.87 | $71.87 | $70.98 | $71.37 | $71.37 | 315,399 |
| 2022-08-29 | $72.05 | $72.05 | $71.38 | $71.66 | $71.66 | 270,528 |
| 2022-08-26 | $74.04 | $74.33 | $72.49 | $72.51 | $72.51 | 337,973 |
| 2022-08-25 | $73.62 | $74.64 | $73.38 | $73.90 | $73.90 | 344,685 |
| 2022-08-24 | $74.00 | $74.24 | $73.30 | $73.43 | $73.43 | 360,549 |
| 2022-08-23 | $75.24 | $75.52 | $74.11 | $74.15 | $74.15 | 386,929 |
| 2022-08-22 | $76.09 | $76.21 | $74.75 | $75.05 | $75.05 | 325,494 |
| 2022-08-19 | $77.19 | $77.44 | $76.42 | $76.91 | $76.91 | 388,278 |
| 2022-08-18 | $77.43 | $77.63 | $76.76 | $77.50 | $77.50 | 298,142 |
| 2022-08-17 | $76.71 | $77.36 | $76.38 | $77.32 | $77.32 | 309,510 |
| 2022-08-16 | $76.69 | $77.93 | $76.43 | $77.44 | $77.44 | 407,900 |
| 2022-08-15 | $75.47 | $76.61 | $75.47 | $76.59 | $76.59 | 365,687 |
| 2022-08-12 | $75.89 | $76.26 | $75.27 | $76.10 | $76.10 | 285,234 |
| 2022-08-11 | $74.84 | $75.55 | $74.67 | $75.43 | $75.43 | 340,127 |
| 2022-08-10 | $73.82 | $74.89 | $73.80 | $74.30 | $74.30 | 398,761 |
| 2022-08-09 | $73.36 | $73.58 | $73.00 | $73.42 | $73.42 | 259,775 |
| 2022-08-08 | $74.10 | $74.49 | $73.09 | $73.10 | $73.10 | 221,785 |
| 2022-08-05 | $72.59 | $73.99 | $72.28 | $73.96 | $73.96 | 372,910 |
| 2022-08-04 | $73.33 | $73.43 | $72.43 | $72.51 | $72.51 | 314,738 |
| 2022-08-03 | $73.55 | $73.76 | $72.40 | $73.48 | $73.48 | 407,332 |
| 2022-08-02 | $74.01 | $74.82 | $72.90 | $72.90 | $72.90 | 441,691 |
| 2022-08-01 | $73.59 | $74.60 | $73.07 | $74.22 | $74.22 | 350,063 |
| 2022-07-29 | $72.60 | $74.48 | $72.60 | $74.09 | $74.09 | 1,727,040 |
| 2022-07-28 | $73.63 | $73.70 | $72.28 | $72.59 | $72.59 | 505,102 |
| 2022-07-27 | $72.28 | $73.76 | $71.57 | $73.39 | $73.39 | 649,306 |
| 2022-07-26 | $71.88 | $72.65 | $71.82 | $72.49 | $72.49 | 645,231 |
| 2022-07-25 | $70.80 | $72.27 | $70.63 | $72.23 | $72.23 | 578,263 |
| 2022-07-22 | $70.19 | $70.65 | $69.55 | $70.45 | $70.45 | 372,407 |
| 2022-07-21 | $69.93 | $70.42 | $69.50 | $70.29 | $70.29 | 364,730 |
| 2022-07-20 | $69.18 | $70.02 | $69.13 | $69.96 | $69.96 | 490,383 |
| 2022-07-19 | $68.74 | $70.09 | $68.74 | $69.72 | $69.72 | 322,544 |
| 2022-07-18 | $68.47 | $69.10 | $67.78 | $67.93 | $67.93 | 365,379 |
| 2022-07-15 | $66.73 | $68.39 | $66.47 | $67.85 | $67.85 | 387,062 |
| 2022-07-14 | $65.87 | $66.32 | $65.37 | $66.05 | $66.05 | 384,889 |
| 2022-07-13 | $67.81 | $68.07 | $66.50 | $67.07 | $67.07 | 573,570 |
| 2022-07-12 | $67.90 | $69.42 | $67.74 | $68.39 | $68.39 | 464,306 |
| 2022-07-11 | $68.33 | $68.99 | $68.00 | $68.58 | $68.58 | 288,157 |
| 2022-07-08 | $69.83 | $69.91 | $68.58 | $68.76 | $68.76 | 428,449 |
| 2022-07-07 | $69.29 | $69.93 | $69.05 | $69.50 | $69.50 | 449,088 |
| 2022-07-06 | $68.88 | $69.44 | $68.09 | $68.91 | $68.91 | 441,801 |
| 2022-07-05 | $68.60 | $69.53 | $67.56 | $69.50 | $69.50 | 397,612 |
| 2022-07-01 | $68.24 | $69.84 | $68.03 | $69.62 | $69.62 | 494,190 |
| 2022-06-30 | $67.32 | $68.97 | $66.98 | $68.27 | $68.27 | 624,640 |
| 2022-06-29 | $69.00 | $69.02 | $68.03 | $68.38 | $68.38 | 518,384 |
| 2022-06-28 | $70.03 | $70.63 | $68.93 | $69.11 | $69.11 | 769,609 |
| 2022-06-27 | $69.84 | $70.03 | $69.12 | $69.49 | $69.49 | 416,301 |
| 2022-06-24 | $67.57 | $69.92 | $67.47 | $69.84 | $69.84 | 1,289,445 |
| 2022-06-23 | $68.53 | $68.80 | $66.65 | $67.16 | $67.16 | 596,639 |
| 2022-06-22 | $67.87 | $69.15 | $67.54 | $68.90 | $68.90 | 685,524 |
| 2022-06-21 | $69.09 | $69.34 | $67.98 | $68.40 | $68.40 | 669,617 |
| 2022-06-17 | $67.66 | $68.58 | $66.76 | $67.96 | $67.96 | 1,442,315 |
| 2022-06-16 | $66.67 | $66.69 | $65.48 | $66.26 | $66.26 | 998,586 |
| 2022-06-15 | $67.52 | $68.39 | $67.10 | $67.66 | $67.66 | 803,716 |
| 2022-06-14 | $67.05 | $67.90 | $66.60 | $67.37 | $67.37 | 735,061 |
| 2022-06-13 | $66.98 | $68.07 | $66.81 | $67.37 | $66.85 | 736,434 |
| 2022-06-10 | $68.61 | $69.25 | $67.87 | $68.19 | $67.67 | 607,806 |
| 2022-06-09 | $72.10 | $72.20 | $69.82 | $69.88 | $69.34 | 505,248 |
| 2022-06-08 | $72.62 | $73.08 | $71.98 | $72.17 | $71.62 | 534,143 |
| 2022-06-07 | $71.92 | $73.50 | $71.86 | $73.44 | $72.88 | 580,364 |
| 2022-06-06 | $72.73 | $73.16 | $71.85 | $72.19 | $71.64 | 316,374 |
| 2022-06-03 | $72.74 | $72.74 | $71.74 | $72.09 | $71.54 | 242,543 |
| 2022-06-02 | $71.84 | $73.14 | $71.19 | $73.06 | $72.50 | 275,013 |
| 2022-06-01 | $72.39 | $72.39 | $70.68 | $71.77 | $71.22 | 335,352 |
| 2022-05-31 | $71.91 | $72.74 | $71.22 | $72.50 | $71.94 | 939,211 |
| 2022-05-27 | $71.44 | $72.63 | $71.37 | $72.61 | $72.05 | 341,091 |
| 2022-05-26 | $71.64 | $72.10 | $71.22 | $71.42 | $70.87 | 450,950 |
| 2022-05-25 | $69.61 | $71.20 | $69.61 | $70.80 | $70.26 | 409,818 |
| 2022-05-24 | $70.62 | $70.96 | $69.02 | $70.22 | $69.68 | 399,811 |
| 2022-05-23 | $70.52 | $71.47 | $70.28 | $70.62 | $70.08 | 507,910 |
| 2022-05-20 | $70.08 | $70.60 | $68.44 | $69.31 | $68.78 | 1,124,493 |
| 2022-05-19 | $69.16 | $70.64 | $69.16 | $69.82 | $69.29 | 713,875 |
| 2022-05-18 | $70.52 | $71.01 | $69.50 | $70.00 | $69.46 | 637,077 |
| 2022-05-17 | $68.65 | $70.95 | $68.57 | $70.83 | $70.29 | 591,466 |
| 2022-05-16 | $68.12 | $68.53 | $67.10 | $67.68 | $67.16 | 598,664 |
| 2022-05-13 | $68.66 | $68.81 | $67.29 | $67.77 | $67.25 | 613,784 |
| 2022-05-12 | $67.11 | $68.17 | $66.87 | $68.04 | $67.52 | 933,055 |
| 2022-05-11 | $68.19 | $68.71 | $67.28 | $67.34 | $66.82 | 544,638 |
| 2022-05-10 | $69.17 | $69.55 | $67.23 | $67.95 | $67.43 | 577,841 |
| 2022-05-09 | $67.89 | $69.69 | $67.86 | $68.92 | $68.39 | 737,084 |
| 2022-05-06 | $67.87 | $68.72 | $67.31 | $68.52 | $68.00 | 832,097 |
| 2022-05-05 | $68.34 | $68.60 | $67.39 | $68.05 | $67.53 | 609,475 |
| 2022-05-04 | $67.95 | $69.22 | $67.55 | $69.18 | $68.65 | 566,637 |
| 2022-05-03 | $67.44 | $68.35 | $66.98 | $67.97 | $67.45 | 781,718 |
| 2022-05-02 | $65.65 | $67.14 | $65.15 | $67.10 | $66.59 | 878,248 |
| 2022-04-29 | $66.89 | $67.28 | $65.25 | $65.38 | $64.88 | 1,781,687 |
| 2022-04-28 | $66.53 | $67.32 | $66.14 | $66.95 | $66.44 | 701,692 |
| 2022-04-27 | $65.63 | $66.41 | $64.69 | $65.80 | $65.30 | 720,437 |
| 2022-04-26 | $65.99 | $66.94 | $65.02 | $65.09 | $64.59 | 729,067 |
| 2022-04-25 | $65.71 | $66.93 | $64.94 | $66.87 | $66.36 | 662,961 |
| 2022-04-22 | $67.46 | $67.59 | $66.02 | $66.05 | $65.54 | 506,537 |
| 2022-04-21 | $69.29 | $69.70 | $67.53 | $67.72 | $67.20 | 530,809 |
| 2022-04-20 | $69.36 | $69.97 | $69.05 | $69.07 | $68.54 | 365,782 |
| 2022-04-19 | $67.19 | $69.10 | $67.13 | $68.90 | $68.37 | 456,421 |
| 2022-04-18 | $66.61 | $67.41 | $66.43 | $66.81 | $66.30 | 307,182 |
| 2022-04-14 | $67.13 | $67.66 | $66.39 | $66.74 | $66.23 | 412,346 |
| 2022-04-13 | $65.95 | $67.09 | $65.48 | $67.07 | $66.56 | 406,085 |
| 2022-04-12 | $66.66 | $67.50 | $65.68 | $66.04 | $65.53 | 452,851 |
| 2022-04-11 | $66.65 | $68.04 | $66.65 | $66.73 | $66.22 | 413,177 |
| 2022-04-08 | $67.01 | $67.25 | $66.11 | $66.49 | $65.98 | 468,576 |
| 2022-04-07 | $67.42 | $67.69 | $65.98 | $66.66 | $66.15 | 674,467 |
| 2022-04-06 | $67.77 | $68.38 | $67.56 | $67.90 | $67.38 | 384,997 |
| 2022-04-05 | $68.58 | $69.23 | $68.07 | $68.25 | $67.73 | 386,366 |
| 2022-04-04 | $69.00 | $69.46 | $67.97 | $68.77 | $68.24 | 423,630 |
| 2022-04-01 | $70.20 | $70.37 | $68.88 | $69.37 | $68.84 | 682,587 |
| 2022-03-31 | $70.37 | $70.97 | $69.33 | $69.38 | $68.85 | 407,509 |
| 2022-03-30 | $71.96 | $72.12 | $69.85 | $70.37 | $69.83 | 378,887 |
| 2022-03-29 | $70.99 | $71.92 | $70.63 | $71.73 | $71.18 | 365,495 |
| 2022-03-28 | $70.59 | $70.69 | $69.49 | $70.66 | $70.12 | 345,336 |
| 2022-03-25 | $70.29 | $71.50 | $70.18 | $71.03 | $70.49 | 404,581 |
| 2022-03-24 | $70.08 | $70.28 | $69.36 | $70.08 | $69.54 | 354,589 |
| 2022-03-23 | $71.40 | $71.40 | $69.68 | $69.68 | $69.15 | 485,335 |
| 2022-03-22 | $71.91 | $72.60 | $71.41 | $71.72 | $71.17 | 490,395 |
| 2022-03-21 | $71.97 | $72.67 | $70.77 | $71.28 | $70.73 | 348,405 |
| 2022-03-18 | $71.61 | $72.12 | $70.24 | $71.65 | $71.10 | 1,142,946 |
| 2022-03-17 | $72.02 | $72.11 | $71.12 | $71.80 | $71.25 | 425,931 |
| 2022-03-16 | $71.49 | $72.66 | $71.39 | $72.64 | $72.08 | 588,382 |
| 2022-03-15 | $71.07 | $71.31 | $69.93 | $70.81 | $70.27 | 449,575 |
| 2022-03-14 | $71.46 | $72.03 | $70.09 | $70.76 | $70.22 | 636,673 |
| 2022-03-11 | $71.71 | $72.15 | $70.51 | $70.58 | $69.53 | 706,120 |
| 2022-03-10 | $71.03 | $71.93 | $70.78 | $71.15 | $70.09 | 595,974 |
| 2022-03-09 | $72.23 | $72.61 | $71.22 | $71.63 | $70.56 | 383,295 |
| 2022-03-08 | $71.58 | $71.80 | $69.72 | $70.21 | $69.16 | 632,718 |
| 2022-03-07 | $70.49 | $71.80 | $70.25 | $70.41 | $69.36 | 719,837 |
| 2022-03-04 | $72.04 | $72.04 | $70.16 | $71.06 | $70.00 | 562,335 |
| 2022-03-03 | $73.79 | $74.06 | $73.01 | $73.62 | $72.52 | 334,556 |
| 2022-03-02 | $71.62 | $74.40 | $71.62 | $73.65 | $72.55 | 465,727 |
| 2022-03-01 | $73.62 | $73.62 | $70.25 | $71.01 | $69.95 | 631,853 |
| 2022-02-28 | $72.82 | $74.56 | $72.82 | $74.46 | $73.35 | 458,766 |
| 2022-02-25 | $72.04 | $74.67 | $72.02 | $74.49 | $73.38 | 456,574 |
| 2022-02-24 | $70.81 | $71.41 | $69.08 | $71.23 | $70.17 | 387,591 |
| 2022-02-23 | $74.30 | $74.80 | $72.79 | $72.94 | $71.85 | 321,723 |
| 2022-02-22 | $74.49 | $74.57 | $73.40 | $73.78 | $72.68 | 289,231 |
| 2022-02-18 | $74.17 | $74.89 | $73.98 | $74.51 | $73.40 | 311,300 |
| 2022-02-17 | $75.55 | $75.55 | $73.90 | $73.95 | $72.85 | 304,368 |
| 2022-02-16 | $75.41 | $76.66 | $75.41 | $76.02 | $74.89 | 228,656 |
| 2022-02-15 | $75.07 | $76.27 | $74.98 | $75.98 | $74.85 | 329,856 |
| 2022-02-14 | $75.30 | $75.74 | $74.12 | $74.39 | $73.28 | 428,386 |
| 2022-02-11 | $74.53 | $76.45 | $74.44 | $74.91 | $73.79 | 317,125 |
| 2022-02-10 | $76.12 | $76.50 | $74.94 | $75.18 | $74.06 | 359,712 |
| 2022-02-09 | $75.91 | $76.37 | $75.54 | $75.80 | $74.67 | 273,753 |
| 2022-02-08 | $75.19 | $76.13 | $75.19 | $76.02 | $74.89 | 380,706 |
| 2022-02-07 | $74.58 | $74.68 | $73.93 | $74.37 | $73.26 | 238,601 |
| 2022-02-04 | $73.70 | $74.85 | $73.50 | $74.46 | $73.35 | 245,896 |
| 2022-02-03 | $73.68 | $74.31 | $73.00 | $73.34 | $72.25 | 258,723 |
| 2022-02-02 | $73.61 | $73.61 | $72.41 | $73.38 | $72.29 | 495,115 |
| 2022-02-01 | $73.19 | $74.11 | $72.30 | $73.97 | $72.87 | 300,331 |
| 2022-01-31 | $72.73 | $73.37 | $71.61 | $73.25 | $72.16 | 798,457 |
| 2022-01-28 | $73.56 | $73.71 | $71.69 | $73.34 | $72.25 | 430,054 |
| 2022-01-27 | $75.64 | $75.98 | $73.04 | $73.83 | $72.73 | 553,084 |
| 2022-01-26 | $76.14 | $76.65 | $74.07 | $74.77 | $73.66 | 585,958 |
| 2022-01-25 | $75.38 | $76.84 | $74.32 | $75.92 | $74.79 | 473,864 |
| 2022-01-24 | $74.09 | $76.15 | $73.30 | $75.99 | $74.86 | 551,599 |
| 2022-01-21 | $75.71 | $75.97 | $74.10 | $74.58 | $73.47 | 408,203 |
| 2022-01-20 | $77.02 | $78.23 | $75.76 | $75.87 | $74.74 | 454,847 |
| 2022-01-19 | $80.46 | $80.46 | $77.21 | $77.33 | $76.18 | 520,971 |
| 2022-01-18 | $79.67 | $79.77 | $77.96 | $78.17 | $77.01 | 409,621 |
| 2022-01-14 | $78.66 | $79.70 | $78.14 | $79.55 | $78.36 | 295,974 |
| 2022-01-13 | $79.04 | $80.12 | $78.93 | $79.41 | $78.23 | 420,639 |
| 2022-01-12 | $78.07 | $79.04 | $77.74 | $78.64 | $77.47 | 397,405 |
| 2022-01-11 | $78.08 | $78.37 | $77.41 | $78.14 | $76.98 | 377,044 |
| 2022-01-10 | $77.60 | $78.15 | $76.79 | $77.61 | $76.45 | 410,835 |
| 2022-01-07 | $75.91 | $77.53 | $75.64 | $77.19 | $76.04 | 391,465 |
| 2022-01-06 | $75.22 | $76.38 | $74.45 | $76.01 | $74.88 | 342,024 |
| 2022-01-05 | $74.57 | $75.23 | $73.88 | $74.04 | $72.94 | 396,730 |
| 2022-01-04 | $73.56 | $75.53 | $73.42 | $74.22 | $73.11 | 595,793 |
| 2022-01-03 | $72.87 | $73.56 | $71.90 | $72.67 | $71.59 | 451,947 |
| 2021-12-31 | $72.30 | $72.87 | $72.22 | $72.30 | $71.22 | 283,698 |
| 2021-12-30 | $72.98 | $73.61 | $72.30 | $72.35 | $71.27 | 200,308 |
| 2021-12-29 | $72.35 | $73.08 | $72.28 | $72.71 | $71.63 | 227,448 |
| 2021-12-28 | $71.75 | $72.96 | $71.75 | $72.44 | $71.36 | 235,329 |
| 2021-12-27 | $71.54 | $71.96 | $71.17 | $71.94 | $70.87 | 217,473 |
| 2021-12-23 | $71.94 | $72.37 | $71.52 | $71.56 | $70.49 | 240,956 |
| 2021-12-22 | $70.74 | $71.51 | $70.24 | $71.30 | $70.24 | 271,871 |
| 2021-12-21 | $70.01 | $71.24 | $69.94 | $70.87 | $69.81 | 238,423 |
| 2021-12-20 | $70.01 | $70.01 | $68.53 | $69.33 | $68.30 | 330,583 |
| 2021-12-17 | $71.80 | $71.80 | $69.75 | $70.69 | $69.64 | 1,257,240 |
| 2021-12-16 | $71.12 | $73.33 | $71.12 | $71.74 | $70.67 | 433,386 |
| 2021-12-15 | $71.96 | $72.73 | $70.97 | $71.98 | $70.91 | 349,886 |
| 2021-12-14 | $72.18 | $73.21 | $71.41 | $71.66 | $70.59 | 368,859 |
| 2021-12-13 | $73.00 | $73.14 | $71.90 | $72.39 | $70.80 | 339,434 |
| 2021-12-10 | $73.70 | $73.76 | $72.80 | $73.66 | $72.04 | 327,305 |
| 2021-12-09 | $73.01 | $73.76 | $72.51 | $73.07 | $71.46 | 213,954 |
| 2021-12-08 | $73.95 | $74.00 | $73.01 | $73.51 | $71.89 | 255,100 |
| 2021-12-07 | $74.95 | $74.95 | $73.31 | $73.68 | $72.06 | 408,733 |
| 2021-12-06 | $73.09 | $74.98 | $72.39 | $74.15 | $72.52 | 289,740 |
| 2021-12-03 | $72.83 | $72.83 | $71.07 | $71.77 | $70.19 | 266,037 |
| 2021-12-02 | $71.05 | $73.27 | $70.49 | $72.68 | $71.08 | 322,759 |
| 2021-12-01 | $72.66 | $73.78 | $70.61 | $70.64 | $69.09 | 263,295 |
| 2021-11-30 | $71.95 | $72.26 | $71.14 | $71.28 | $69.71 | 357,917 |
| 2021-11-29 | $73.79 | $73.79 | $72.25 | $72.67 | $71.07 | 271,141 |
| 2021-11-26 | $73.54 | $73.69 | $72.15 | $72.81 | $71.21 | 248,099 |
| 2021-11-24 | $76.42 | $76.53 | $75.37 | $75.87 | $74.20 | 153,446 |
| 2021-11-23 | $75.93 | $76.61 | $75.87 | $76.40 | $74.72 | 182,371 |
| 2021-11-22 | $75.18 | $76.61 | $75.18 | $75.51 | $73.85 | 249,974 |
| 2021-11-19 | $74.35 | $75.45 | $73.92 | $74.61 | $72.97 | 203,856 |
| 2021-11-18 | $75.82 | $75.92 | $74.80 | $75.50 | $73.84 | 288,300 |
| 2021-11-17 | $75.58 | $75.72 | $74.39 | $75.58 | $73.92 | 253,375 |
| 2021-11-16 | $76.64 | $76.68 | $75.87 | $76.01 | $74.34 | 316,183 |
| 2021-11-15 | $76.75 | $77.44 | $76.45 | $76.64 | $74.95 | 267,982 |
| 2021-11-12 | $77.55 | $77.81 | $76.34 | $76.67 | $74.98 | 250,105 |
| 2021-11-11 | $77.24 | $77.92 | $76.80 | $77.55 | $75.84 | 193,736 |
| 2021-11-10 | $77.49 | $78.10 | $76.86 | $77.22 | $75.52 | 250,367 |
| 2021-11-09 | $76.81 | $77.53 | $76.77 | $77.13 | $75.43 | 224,590 |
| 2021-11-08 | $77.86 | $78.37 | $77.27 | $77.49 | $75.79 | 252,463 |
| 2021-11-05 | $77.04 | $78.00 | $77.04 | $77.86 | $76.15 | 204,056 |
| 2021-11-04 | $77.72 | $77.72 | $75.96 | $76.39 | $74.71 | 277,631 |
| 2021-11-03 | $77.04 | $78.67 | $77.04 | $78.05 | $76.33 | 362,971 |
| 2021-11-02 | $78.29 | $78.61 | $77.05 | $77.05 | $75.36 | 327,584 |
| 2021-11-01 | $75.45 | $78.45 | $75.45 | $78.34 | $76.62 | 476,367 |
| 2021-10-29 | $75.44 | $75.75 | $74.85 | $75.31 | $73.65 | 1,038,886 |
| 2021-10-28 | $73.76 | $75.45 | $73.76 | $75.09 | $73.44 | 360,475 |
| 2021-10-27 | $75.74 | $75.74 | $72.90 | $73.87 | $72.25 | 494,635 |
| 2021-10-26 | $75.64 | $76.18 | $74.97 | $75.99 | $74.32 | 364,640 |
| 2021-10-25 | $75.96 | $76.22 | $75.32 | $75.36 | $73.70 | 311,398 |
| 2021-10-22 | $75.60 | $76.62 | $75.60 | $75.96 | $74.29 | 215,378 |
| 2021-10-21 | $76.24 | $76.24 | $75.43 | $75.60 | $73.94 | 235,873 |
| 2021-10-20 | $74.67 | $76.31 | $74.44 | $76.24 | $74.56 | 224,667 |
| 2021-10-19 | $73.94 | $74.83 | $73.42 | $74.67 | $73.03 | 232,109 |
| 2021-10-18 | $73.46 | $74.40 | $73.16 | $73.94 | $72.31 | 225,132 |
| 2021-10-15 | $74.01 | $74.25 | $73.44 | $73.46 | $71.84 | 298,463 |
| 2021-10-14 | $73.55 | $74.00 | $73.02 | $73.99 | $72.36 | 209,642 |
| 2021-10-13 | $72.57 | $73.23 | $71.53 | $72.99 | $71.38 | 281,959 |
| 2021-10-12 | $72.17 | $72.90 | $71.77 | $72.84 | $71.24 | 188,491 |
| 2021-10-11 | $73.41 | $73.41 | $72.34 | $72.38 | $70.79 | 184,647 |
| 2021-10-08 | $72.62 | $73.14 | $72.03 | $72.76 | $71.16 | 187,529 |
| 2021-10-07 | $71.76 | $72.61 | $71.76 | $72.43 | $70.84 | 250,407 |
| 2021-10-06 | $71.33 | $71.50 | $70.20 | $71.36 | $69.79 | 468,598 |
| 2021-10-05 | $73.40 | $73.98 | $71.94 | $72.03 | $70.45 | 509,939 |
| 2021-10-04 | $73.02 | $74.00 | $72.65 | $73.40 | $71.79 | 332,829 |
| 2021-10-01 | $71.46 | $73.54 | $71.42 | $72.88 | $71.28 | 492,139 |
| 2021-09-30 | $71.99 | $72.49 | $71.12 | $71.13 | $69.57 | 422,786 |
| 2021-09-29 | $70.93 | $72.07 | $70.34 | $71.64 | $70.06 | 274,638 |
| 2021-09-28 | $71.37 | $71.85 | $70.23 | $70.54 | $68.99 | 395,978 |
| 2021-09-27 | $68.50 | $71.17 | $68.50 | $70.80 | $69.24 | 425,406 |
| 2021-09-24 | $67.66 | $68.48 | $67.57 | $67.68 | $66.19 | 380,281 |
| 2021-09-23 | $66.74 | $68.16 | $66.74 | $67.66 | $66.17 | 264,486 |
| 2021-09-22 | $66.31 | $66.88 | $65.87 | $66.28 | $64.82 | 227,393 |
| 2021-09-21 | $66.19 | $66.19 | $65.30 | $65.52 | $64.08 | 239,101 |
| 2021-09-20 | $64.63 | $66.15 | $64.40 | $66.08 | $64.63 | 511,447 |
| 2021-09-17 | $66.17 | $66.57 | $65.29 | $66.03 | $64.58 | 869,524 |
| 2021-09-16 | $66.58 | $66.77 | $65.44 | $65.83 | $64.38 | 252,990 |
| 2021-09-15 | $65.62 | $66.61 | $65.59 | $66.23 | $64.77 | 265,497 |
| 2021-09-14 | $66.65 | $66.76 | $65.34 | $65.56 | $64.12 | 340,300 |
| 2021-09-13 | $67.44 | $67.57 | $66.56 | $67.11 | $65.15 | 300,066 |
| 2021-09-10 | $68.43 | $68.52 | $66.78 | $66.80 | $64.85 | 448,622 |
| 2021-09-09 | $67.96 | $68.59 | $67.79 | $67.91 | $65.92 | 315,629 |
| 2021-09-08 | $68.45 | $68.75 | $66.99 | $68.28 | $66.28 | 277,724 |
| 2021-09-07 | $70.19 | $70.83 | $68.83 | $68.85 | $66.84 | 277,653 |
| 2021-09-03 | $69.82 | $70.38 | $69.47 | $70.14 | $68.09 | 410,310 |
| 2021-09-02 | $69.12 | $69.81 | $68.86 | $69.71 | $67.67 | 420,955 |
| 2021-09-01 | $70.11 | $70.11 | $68.88 | $69.27 | $67.24 | 390,013 |
| 2021-08-31 | $69.79 | $70.65 | $69.73 | $69.88 | $67.84 | 292,600 |
| 2021-08-30 | $71.42 | $71.42 | $69.74 | $69.76 | $67.72 | 178,681 |
| 2021-08-27 | $69.91 | $71.42 | $69.91 | $71.19 | $69.11 | 374,120 |
| 2021-08-26 | $70.68 | $71.21 | $69.74 | $69.81 | $67.77 | 203,455 |
| 2021-08-25 | $70.66 | $71.49 | $70.46 | $70.70 | $68.63 | 136,862 |
| 2021-08-24 | $70.71 | $71.24 | $70.22 | $70.51 | $68.45 | 179,044 |
| 2021-08-23 | $70.89 | $71.00 | $70.42 | $70.57 | $68.51 | 202,919 |
| 2021-08-20 | $68.82 | $70.30 | $68.82 | $70.29 | $68.23 | 244,131 |
| 2021-08-19 | $68.91 | $69.61 | $68.55 | $69.01 | $66.99 | 305,374 |
| 2021-08-18 | $70.21 | $70.54 | $69.32 | $69.39 | $67.36 | 304,490 |
| 2021-08-17 | $69.98 | $70.82 | $69.44 | $70.38 | $68.32 | 357,275 |
| 2021-08-16 | $69.68 | $70.77 | $69.15 | $70.77 | $68.70 | 221,037 |
| 2021-08-13 | $70.88 | $70.90 | $69.98 | $70.26 | $68.20 | 209,816 |
| 2021-08-12 | $70.92 | $71.24 | $70.30 | $70.85 | $68.78 | 236,309 |
| 2021-08-11 | $69.71 | $70.92 | $69.08 | $70.91 | $68.84 | 219,683 |
| 2021-08-10 | $68.82 | $69.72 | $68.69 | $69.58 | $67.54 | 291,193 |
| 2021-08-09 | $69.21 | $69.90 | $68.89 | $69.11 | $67.09 | 390,764 |
| 2021-08-06 | $70.00 | $70.53 | $69.23 | $69.84 | $67.80 | 429,087 |
| 2021-08-05 | $68.74 | $69.26 | $68.62 | $69.18 | $67.16 | 301,800 |
| 2021-08-04 | $66.93 | $68.73 | $66.72 | $68.18 | $66.19 | 397,615 |
| 2021-08-03 | $67.45 | $68.01 | $66.19 | $67.86 | $65.88 | 339,334 |
| 2021-08-02 | $68.49 | $69.69 | $67.25 | $67.26 | $65.29 | 376,036 |
| 2021-07-30 | $69.71 | $70.59 | $67.96 | $68.19 | $66.20 | 1,443,958 |
| 2021-07-29 | $69.42 | $70.60 | $69.08 | $70.13 | $68.08 | 429,899 |
| 2021-07-28 | $67.92 | $70.27 | $67.46 | $69.27 | $67.24 | 420,536 |
| 2021-07-27 | $67.62 | $69.14 | $67.62 | $68.35 | $66.35 | 316,836 |
| 2021-07-26 | $68.25 | $69.29 | $68.15 | $68.50 | $66.50 | 259,591 |
| 2021-07-23 | $68.24 | $68.46 | $67.61 | $68.35 | $66.35 | 263,223 |
| 2021-07-22 | $68.73 | $69.06 | $66.76 | $67.55 | $65.57 | 330,822 |
| 2021-07-21 | $68.79 | $69.88 | $68.73 | $68.80 | $66.79 | 388,597 |
| 2021-07-20 | $67.28 | $69.88 | $67.28 | $68.22 | $66.22 | 660,255 |
| 2021-07-19 | $68.23 | $68.66 | $66.77 | $67.19 | $65.22 | 369,322 |
| 2021-07-16 | $71.21 | $71.25 | $69.31 | $69.43 | $67.40 | 386,309 |
| 2021-07-15 | $69.42 | $71.21 | $69.40 | $70.92 | $68.85 | 301,735 |
| 2021-07-14 | $70.46 | $71.07 | $69.47 | $70.19 | $68.14 | 282,373 |
| 2021-07-13 | $71.48 | $71.57 | $70.12 | $70.42 | $68.36 | 275,867 |
| 2021-07-12 | $70.91 | $71.94 | $70.24 | $71.82 | $69.72 | 245,858 |
| 2021-07-09 | $70.68 | $71.92 | $70.13 | $71.87 | $69.77 | 623,712 |
| 2021-07-08 | $69.45 | $70.07 | $68.15 | $69.44 | $67.41 | 454,702 |
| 2021-07-07 | $69.75 | $70.72 | $69.56 | $70.05 | $68.00 | 382,531 |
| 2021-07-06 | $71.71 | $71.71 | $69.75 | $70.25 | $68.20 | 535,685 |
| 2021-07-02 | $72.56 | $72.56 | $71.88 | $72.17 | $70.06 | 223,834 |
| 2021-07-01 | $72.28 | $72.97 | $71.97 | $72.56 | $70.44 | 306,837 |
| 2021-06-30 | $71.62 | $72.28 | $71.46 | $71.80 | $69.70 | 288,212 |
| 2021-06-29 | $72.68 | $73.32 | $71.48 | $71.86 | $69.76 | 396,348 |
| 2021-06-28 | $73.68 | $73.68 | $71.80 | $72.14 | $70.03 | 390,614 |
| 2021-06-25 | $72.63 | $74.43 | $72.44 | $73.94 | $71.78 | 602,674 |
| 2021-06-24 | $71.50 | $72.70 | $70.87 | $72.63 | $70.51 | 427,227 |
| 2021-06-23 | $72.22 | $72.36 | $71.40 | $71.40 | $69.31 | 331,685 |
| 2021-06-22 | $72.06 | $72.46 | $70.79 | $71.98 | $69.87 | 236,402 |
| 2021-06-21 | $70.64 | $72.36 | $70.64 | $72.19 | $70.08 | 463,253 |
| 2021-06-18 | $71.98 | $72.18 | $69.83 | $69.86 | $67.82 | 982,072 |
| 2021-06-17 | $76.49 | $76.49 | $72.30 | $72.40 | $70.28 | 342,560 |
| 2021-06-16 | $75.11 | $76.65 | $74.76 | $76.03 | $73.81 | 312,296 |
| 2021-06-15 | $74.40 | $76.12 | $73.70 | $75.64 | $73.43 | 351,317 |
| 2021-06-14 | $74.75 | $75.16 | $73.54 | $74.14 | $71.97 | 489,227 |
| 2021-06-11 | $75.26 | $75.70 | $74.51 | $75.00 | $72.33 | 328,947 |
| 2021-06-10 | $76.64 | $76.64 | $74.86 | $74.86 | $72.19 | 395,300 |
| 2021-06-09 | $76.74 | $76.74 | $75.29 | $75.68 | $72.98 | 335,398 |
| 2021-06-08 | $76.17 | $77.05 | $75.36 | $76.79 | $74.05 | 328,918 |
| 2021-06-07 | $77.11 | $77.28 | $75.72 | $76.71 | $73.98 | 399,202 |
| 2021-06-04 | $76.89 | $77.09 | $76.24 | $76.78 | $74.04 | 350,130 |
| 2021-06-03 | $76.09 | $77.29 | $75.91 | $77.20 | $74.45 | 558,336 |
| 2021-06-02 | $76.48 | $76.56 | $75.71 | $76.18 | $73.47 | 477,212 |
| 2021-06-01 | $75.78 | $76.67 | $75.44 | $76.40 | $73.68 | 418,420 |
| 2021-05-28 | $74.50 | $75.38 | $73.78 | $75.25 | $72.57 | 380,933 |
| 2021-05-27 | $74.14 | $74.69 | $73.94 | $74.37 | $71.72 | 339,631 |
| 2021-05-26 | $72.73 | $73.73 | $72.42 | $73.47 | $70.85 | 232,966 |
| 2021-05-25 | $74.97 | $75.25 | $72.76 | $72.82 | $70.23 | 502,905 |
| 2021-05-24 | $76.23 | $76.23 | $74.80 | $74.86 | $72.19 | 321,606 |
| 2021-05-21 | $75.00 | $76.32 | $74.65 | $75.91 | $73.21 | 401,933 |
| 2021-05-20 | $74.98 | $75.08 | $73.85 | $74.72 | $72.06 | 333,153 |
| 2021-05-19 | $73.82 | $75.02 | $73.06 | $74.98 | $72.31 | 414,292 |
| 2021-05-18 | $74.87 | $75.68 | $74.34 | $74.36 | $71.71 | 386,531 |
| 2021-05-17 | $75.14 | $75.67 | $74.36 | $75.25 | $72.57 | 234,403 |
| 2021-05-14 | $74.73 | $75.60 | $74.45 | $75.37 | $72.68 | 337,369 |
| 2021-05-13 | $72.08 | $74.65 | $71.99 | $74.25 | $71.60 | 453,104 |
| 2021-05-12 | $74.44 | $74.96 | $72.10 | $72.25 | $69.68 | 400,418 |
| 2021-05-11 | $74.03 | $75.39 | $74.03 | $74.44 | $71.79 | 335,991 |
| 2021-05-10 | $75.15 | $76.31 | $74.70 | $74.72 | $72.06 | 345,076 |
| 2021-05-07 | $74.09 | $75.14 | $74.09 | $75.13 | $72.45 | 418,562 |
| 2021-05-06 | $75.96 | $75.96 | $74.03 | $75.32 | $72.64 | 252,580 |
| 2021-05-05 | $76.12 | $76.12 | $74.61 | $75.47 | $72.78 | 293,900 |
| 2021-05-04 | $74.35 | $75.94 | $73.49 | $75.92 | $73.22 | 405,212 |
| 2021-05-03 | $74.08 | $74.96 | $73.77 | $74.47 | $71.82 | 437,377 |
| 2021-04-30 | $75.40 | $75.98 | $72.57 | $73.36 | $70.75 | 979,440 |
| 2021-04-29 | $75.99 | $76.98 | $75.55 | $75.86 | $73.16 | 754,955 |
| 2021-04-28 | $76.15 | $77.49 | $74.68 | $74.74 | $72.08 | 658,416 |
| 2021-04-27 | $77.00 | $77.50 | $76.29 | $77.29 | $74.54 | 256,955 |
| 2021-04-26 | $77.29 | $78.06 | $76.62 | $76.66 | $73.93 | 243,159 |
| 2021-04-23 | $74.35 | $77.29 | $74.35 | $76.76 | $74.03 | 361,195 |
| 2021-04-22 | $75.56 | $75.56 | $74.29 | $74.39 | $71.74 | 197,886 |
| 2021-04-21 | $74.08 | $75.25 | $74.01 | $75.16 | $72.48 | 320,872 |
| 2021-04-20 | $75.81 | $76.09 | $73.71 | $74.16 | $71.52 | 306,523 |
| 2021-04-19 | $76.60 | $77.45 | $75.68 | $76.16 | $73.45 | 273,260 |
| 2021-04-16 | $75.72 | $76.60 | $75.59 | $76.46 | $73.74 | 393,492 |
| 2021-04-15 | $75.46 | $75.72 | $74.05 | $75.22 | $72.54 | 181,287 |
| 2021-04-14 | $74.09 | $76.02 | $74.09 | $75.42 | $72.73 | 172,643 |
| 2021-04-13 | $75.30 | $75.45 | $73.61 | $74.11 | $71.47 | 221,070 |
| 2021-04-12 | $75.67 | $76.31 | $75.57 | $75.83 | $73.13 | 263,815 |
| 2021-04-09 | $75.31 | $75.50 | $74.59 | $75.36 | $72.68 | 222,402 |
| 2021-04-08 | $74.47 | $75.21 | $73.71 | $74.78 | $72.12 | 283,250 |
| 2021-04-07 | $75.59 | $75.70 | $74.47 | $74.91 | $72.24 | 211,285 |
| 2021-04-06 | $75.35 | $76.01 | $74.61 | $75.21 | $72.53 | 284,765 |
| 2021-04-05 | $76.75 | $76.95 | $74.92 | $75.42 | $72.73 | 313,507 |
| 2021-04-01 | $74.69 | $76.23 | $74.40 | $76.20 | $73.49 | 331,525 |
| 2021-03-31 | $75.83 | $76.19 | $74.87 | $74.89 | $72.22 | 297,961 |
| 2021-03-30 | $76.09 | $76.83 | $75.66 | $76.16 | $73.45 | 322,680 |
| 2021-03-29 | $76.79 | $77.30 | $74.58 | $75.50 | $72.81 | 404,248 |
| 2021-03-26 | $76.79 | $77.84 | $76.16 | $77.46 | $74.70 | 304,060 |
| 2021-03-25 | $73.68 | $76.11 | $72.90 | $75.80 | $73.10 | 349,427 |
| 2021-03-24 | $74.67 | $76.13 | $73.68 | $73.79 | $71.16 | 298,729 |
| 2021-03-23 | $75.99 | $76.25 | $73.58 | $74.15 | $71.51 | 393,055 |
| 2021-03-22 | $78.45 | $78.45 | $76.00 | $76.54 | $73.81 | 354,652 |
| 2021-03-19 | $79.09 | $79.83 | $78.00 | $79.23 | $76.41 | 1,382,591 |
| 2021-03-18 | $79.86 | $83.02 | $79.51 | $79.96 | $77.11 | 509,573 |
| 2021-03-17 | $79.45 | $80.01 | $78.20 | $79.01 | $76.20 | 316,297 |
| 2021-03-16 | $79.64 | $79.64 | $77.99 | $78.77 | $75.96 | 278,832 |
| 2021-03-15 | $80.95 | $80.95 | $79.26 | $80.37 | $77.51 | 482,051 |
| 2021-03-12 | $78.89 | $80.54 | $78.89 | $80.48 | $77.61 | 491,832 |
| 2021-03-11 | $77.12 | $78.70 | $76.98 | $78.64 | $75.38 | 508,859 |
| 2021-03-10 | $76.67 | $77.87 | $76.42 | $77.40 | $74.19 | 485,634 |
| 2021-03-09 | $77.29 | $77.84 | $74.88 | $76.67 | $73.49 | 496,034 |
| 2021-03-08 | $78.00 | $78.98 | $77.62 | $78.00 | $74.77 | 631,730 |
| 2021-03-05 | $76.32 | $77.38 | $74.78 | $77.22 | $74.02 | 491,247 |
| 2021-03-04 | $75.48 | $76.76 | $74.19 | $74.88 | $71.78 | 436,480 |
| 2021-03-03 | $73.97 | $76.19 | $73.97 | $75.44 | $72.31 | 538,199 |
| 2021-03-02 | $75.05 | $75.33 | $73.40 | $73.42 | $70.38 | 383,015 |
| 2021-03-01 | $74.51 | $75.48 | $73.99 | $75.33 | $72.21 | 351,751 |
| 2021-02-26 | $73.83 | $74.58 | $72.81 | $73.47 | $70.42 | 422,762 |
| 2021-02-25 | $76.83 | $77.17 | $74.18 | $74.18 | $71.10 | 314,810 |
| 2021-02-24 | $75.73 | $76.64 | $75.08 | $76.05 | $72.90 | 442,535 |
| 2021-02-23 | $74.70 | $75.62 | $74.24 | $75.41 | $72.28 | 636,550 |
| 2021-02-22 | $73.05 | $74.49 | $73.03 | $74.31 | $71.23 | 590,853 |
| 2021-02-19 | $72.32 | $73.44 | $72.14 | $73.17 | $70.14 | 388,540 |
| 2021-02-18 | $71.41 | $72.01 | $71.10 | $71.77 | $68.79 | 362,566 |
| 2021-02-17 | $72.52 | $73.13 | $71.67 | $71.87 | $68.89 | 385,599 |
| 2021-02-16 | $72.00 | $72.97 | $71.52 | $72.65 | $69.64 | 338,443 |
| 2021-02-12 | $70.36 | $71.39 | $70.07 | $71.33 | $68.37 | 293,171 |
| 2021-02-11 | $71.29 | $71.93 | $70.37 | $70.73 | $67.80 | 358,446 |
| 2021-02-10 | $71.63 | $72.23 | $70.89 | $71.39 | $68.43 | 328,328 |
| 2021-02-09 | $70.20 | $71.42 | $70.14 | $71.32 | $68.36 | 297,354 |
| 2021-02-08 | $69.80 | $70.42 | $69.24 | $70.42 | $67.50 | 368,791 |
| 2021-02-05 | $69.93 | $69.93 | $68.79 | $69.24 | $66.37 | 314,617 |
| 2021-02-04 | $68.25 | $69.67 | $68.25 | $69.48 | $66.60 | 391,410 |
| 2021-02-03 | $68.03 | $68.57 | $66.90 | $68.22 | $65.39 | 297,683 |
| 2021-02-02 | $68.97 | $69.61 | $68.14 | $68.45 | $65.61 | 480,885 |
| 2021-02-01 | $68.06 | $68.49 | $66.45 | $68.40 | $65.56 | 406,622 |
| 2021-01-29 | $68.03 | $69.24 | $66.99 | $67.44 | $64.64 | 1,371,440 |
| 2021-01-28 | $69.20 | $69.20 | $67.06 | $68.14 | $65.31 | 509,337 |
| 2021-01-27 | $67.87 | $70.85 | $67.52 | $68.31 | $65.48 | 630,186 |
| 2021-01-26 | $70.39 | $70.50 | $68.36 | $68.47 | $65.63 | 394,229 |
| 2021-01-25 | $69.70 | $69.97 | $68.71 | $69.75 | $66.86 | 512,157 |
| 2021-01-22 | $68.69 | $70.31 | $68.60 | $70.25 | $67.34 | 339,866 |
| 2021-01-21 | $71.01 | $71.01 | $68.96 | $69.21 | $66.34 | 333,538 |
| 2021-01-20 | $70.35 | $71.08 | $69.69 | $71.01 | $68.07 | 386,247 |
| 2021-01-19 | $69.97 | $70.59 | $69.44 | $70.35 | $67.43 | 369,863 |
| 2021-01-15 | $69.36 | $69.98 | $68.62 | $69.53 | $66.65 | 364,640 |
| 2021-01-14 | $71.38 | $71.38 | $70.14 | $70.35 | $67.43 | 395,982 |
| 2021-01-13 | $71.50 | $71.50 | $70.00 | $70.38 | $67.46 | 327,729 |
| 2021-01-12 | $72.56 | $73.47 | $71.70 | $71.76 | $68.78 | 485,365 |
| 2021-01-11 | $70.29 | $72.20 | $69.75 | $71.98 | $69.00 | 391,303 |
| 2021-01-08 | $72.08 | $72.08 | $69.63 | $70.89 | $67.95 | 452,261 |
| 2021-01-07 | $72.00 | $72.87 | $71.29 | $71.48 | $68.52 | 487,071 |
| 2021-01-06 | $70.00 | $73.13 | $70.00 | $72.41 | $69.41 | 700,565 |
| 2021-01-05 | $68.86 | $69.35 | $68.21 | $68.69 | $65.84 | 464,232 |
| 2021-01-04 | $69.38 | $70.11 | $67.78 | $68.83 | $65.98 | 429,531 |
| 2020-12-31 | $69.29 | $69.65 | $68.52 | $69.36 | $66.48 | 308,383 |
| 2020-12-30 | $69.25 | $70.09 | $68.74 | $69.38 | $66.50 | 312,253 |
| 2020-12-29 | $70.16 | $70.16 | $68.34 | $68.80 | $65.95 | 212,612 |
| 2020-12-28 | $70.00 | $70.38 | $69.23 | $70.01 | $67.11 | 230,067 |
| 2020-12-24 | $69.97 | $69.97 | $68.54 | $69.33 | $66.46 | 271,517 |
| 2020-12-23 | $68.37 | $69.96 | $67.94 | $69.73 | $66.84 | 413,907 |
| 2020-12-22 | $68.96 | $69.24 | $67.69 | $67.87 | $65.06 | 454,708 |
| 2020-12-21 | $67.82 | $68.79 | $67.43 | $68.77 | $65.92 | 541,055 |
| 2020-12-18 | $67.99 | $68.00 | $66.95 | $67.51 | $64.71 | 1,110,923 |
| 2020-12-17 | $67.86 | $68.13 | $67.30 | $68.00 | $65.18 | 745,200 |
| 2020-12-16 | $67.81 | $68.02 | $67.20 | $68.00 | $65.18 | 567,533 |
| 2020-12-15 | $66.49 | $67.66 | $65.82 | $67.50 | $64.70 | 381,518 |
| 2020-12-14 | $67.01 | $67.01 | $65.41 | $65.82 | $63.09 | 363,549 |
| 2020-12-11 | $65.51 | $66.97 | $65.51 | $66.28 | $63.06 | 295,023 |
| 2020-12-10 | $66.01 | $66.66 | $65.68 | $66.50 | $63.27 | 217,579 |
| 2020-12-09 | $66.75 | $67.08 | $65.96 | $66.51 | $63.28 | 272,744 |
| 2020-12-08 | $65.71 | $66.94 | $65.71 | $66.29 | $63.07 | 185,239 |
| 2020-12-07 | $65.49 | $66.75 | $65.25 | $66.56 | $63.33 | 247,056 |
| 2020-12-04 | $65.64 | $66.26 | $64.79 | $66.22 | $63.01 | 276,163 |
| 2020-12-03 | $65.10 | $65.53 | $64.63 | $64.93 | $61.78 | 253,708 |
| 2020-12-02 | $63.72 | $64.79 | $63.46 | $64.77 | $61.63 | 281,952 |
| 2020-12-01 | $64.21 | $64.86 | $63.69 | $64.12 | $61.01 | 376,345 |
| 2020-11-30 | $63.86 | $64.24 | $62.72 | $62.83 | $59.78 | 571,407 |
| 2020-11-27 | $64.46 | $65.25 | $63.48 | $64.57 | $61.44 | 241,081 |
| 2020-11-25 | $64.55 | $64.77 | $63.48 | $64.57 | $61.44 | 274,025 |
| 2020-11-24 | $63.26 | $65.32 | $63.25 | $65.21 | $62.04 | 429,022 |
| 2020-11-23 | $61.63 | $62.26 | $60.90 | $61.94 | $58.93 | 275,813 |
| 2020-11-20 | $60.69 | $61.05 | $60.16 | $60.67 | $57.72 | 362,639 |
| 2020-11-19 | $60.87 | $61.30 | $60.38 | $61.25 | $58.28 | 249,109 |
| 2020-11-18 | $63.86 | $64.13 | $61.35 | $61.47 | $58.49 | 378,968 |
| 2020-11-17 | $62.60 | $63.87 | $62.00 | $63.58 | $60.49 | 408,384 |
| 2020-11-16 | $62.89 | $63.97 | $62.37 | $63.82 | $60.72 | 411,889 |
| 2020-11-13 | $60.40 | $61.56 | $60.26 | $61.27 | $58.30 | 339,585 |
| 2020-11-12 | $59.99 | $60.80 | $59.06 | $59.66 | $56.76 | 511,910 |
| 2020-11-11 | $63.25 | $63.25 | $60.72 | $60.98 | $58.02 | 370,519 |
| 2020-11-10 | $61.66 | $63.35 | $61.32 | $63.02 | $59.96 | 579,818 |
| 2020-11-09 | $60.68 | $63.33 | $60.38 | $62.12 | $59.10 | 825,562 |
| 2020-11-06 | $57.77 | $57.95 | $55.59 | $55.68 | $52.98 | 310,350 |
| 2020-11-05 | $55.16 | $57.55 | $55.16 | $57.05 | $54.28 | 381,810 |
| 2020-11-04 | $56.82 | $56.95 | $54.95 | $55.00 | $52.33 | 546,413 |
| 2020-11-03 | $58.03 | $59.48 | $57.70 | $59.12 | $56.25 | 474,115 |
| 2020-11-02 | $55.73 | $57.27 | $55.20 | $56.98 | $54.21 | 400,410 |
| 2020-10-30 | $54.26 | $55.38 | $54.11 | $55.11 | $52.43 | 1,080,803 |
| 2020-10-29 | $53.48 | $55.00 | $52.61 | $54.59 | $51.94 | 483,797 |
| 2020-10-28 | $54.15 | $55.84 | $52.56 | $53.40 | $50.81 | 631,933 |
| 2020-10-27 | $57.12 | $57.45 | $55.19 | $55.26 | $52.58 | 609,541 |
| 2020-10-26 | $58.42 | $58.59 | $57.21 | $57.49 | $54.70 | 512,920 |
| 2020-10-23 | $58.99 | $59.84 | $58.49 | $59.21 | $56.34 | 280,096 |
| 2020-10-22 | $56.46 | $58.64 | $56.45 | $58.53 | $55.69 | 315,270 |
| 2020-10-21 | $56.00 | $57.02 | $56.00 | $56.27 | $53.54 | 260,981 |
| 2020-10-20 | $56.15 | $57.19 | $56.04 | $56.15 | $53.42 | 253,338 |
| 2020-10-19 | $56.12 | $56.78 | $55.32 | $55.48 | $52.79 | 307,735 |
| 2020-10-16 | $55.80 | $56.43 | $54.99 | $55.96 | $53.24 | 345,329 |
| 2020-10-15 | $53.83 | $55.84 | $53.67 | $55.71 | $53.01 | 299,845 |
| 2020-10-14 | $55.22 | $55.90 | $54.30 | $54.35 | $51.71 | 235,527 |
| 2020-10-13 | $56.05 | $56.26 | $54.89 | $55.30 | $52.62 | 398,777 |
| 2020-10-12 | $55.88 | $56.71 | $55.88 | $56.48 | $53.74 | 239,853 |
| 2020-10-09 | $57.15 | $57.30 | $55.80 | $55.94 | $53.22 | 282,473 |
| 2020-10-08 | $56.72 | $57.22 | $56.27 | $56.59 | $53.84 | 385,888 |
| 2020-10-07 | $55.64 | $56.96 | $55.62 | $56.14 | $53.41 | 439,934 |
| 2020-10-06 | $55.19 | $57.36 | $54.95 | $55.13 | $52.45 | 607,053 |
| 2020-10-05 | $53.50 | $55.28 | $53.37 | $54.79 | $52.13 | 522,398 |
| 2020-10-02 | $50.82 | $53.36 | $50.43 | $52.98 | $50.41 | 473,577 |
| 2020-10-01 | $51.79 | $52.42 | $50.94 | $51.56 | $49.06 | 467,400 |
| 2020-09-30 | $52.11 | $52.67 | $51.32 | $51.83 | $49.31 | 612,656 |
| 2020-09-29 | $51.31 | $51.67 | $50.90 | $51.34 | $48.85 | 571,867 |
| 2020-09-28 | $50.26 | $51.53 | $50.26 | $51.17 | $48.69 | 322,308 |
| 2020-09-25 | $49.08 | $49.93 | $48.80 | $49.67 | $47.26 | 570,431 |
| 2020-09-24 | $49.30 | $50.02 | $48.86 | $49.33 | $46.94 | 504,295 |
| 2020-09-23 | $49.65 | $51.08 | $49.23 | $49.26 | $46.87 | 443,423 |
| 2020-09-22 | $50.54 | $51.38 | $49.40 | $49.48 | $47.08 | 519,210 |
| 2020-09-21 | $50.10 | $51.53 | $49.80 | $50.43 | $47.98 | 773,418 |
| 2020-09-18 | $52.10 | $52.10 | $51.12 | $51.35 | $48.86 | 1,079,116 |
| 2020-09-17 | $50.55 | $52.23 | $50.46 | $51.89 | $49.37 | 581,814 |
| 2020-09-16 | $50.74 | $51.97 | $50.47 | $51.33 | $48.84 | 413,536 |
| 2020-09-15 | $52.27 | $52.28 | $50.66 | $50.76 | $48.30 | 382,941 |
| 2020-09-14 | $51.79 | $52.81 | $51.53 | $52.26 | $49.72 | 336,318 |
| 2020-09-11 | $52.47 | $52.56 | $51.67 | $51.94 | $48.99 | 381,125 |
| 2020-09-10 | $53.23 | $53.53 | $52.31 | $52.38 | $49.40 | 467,315 |
| 2020-09-09 | $53.10 | $53.27 | $52.42 | $52.97 | $49.96 | 422,604 |
| 2020-09-08 | $54.79 | $54.82 | $52.82 | $52.96 | $49.95 | 419,191 |
| 2020-09-04 | $55.81 | $56.32 | $54.72 | $55.62 | $52.46 | 516,270 |
| 2020-09-03 | $54.77 | $56.31 | $54.32 | $54.52 | $51.42 | 379,558 |
| 2020-09-02 | $54.03 | $54.68 | $53.57 | $54.41 | $51.32 | 256,435 |
| 2020-09-01 | $54.42 | $55.16 | $53.64 | $54.03 | $50.96 | 311,175 |
| 2020-08-31 | $55.31 | $55.49 | $54.51 | $54.52 | $51.42 | 400,119 |
| 2020-08-28 | $56.62 | $56.62 | $55.32 | $55.71 | $52.54 | 207,985 |
| 2020-08-27 | $55.32 | $56.55 | $55.00 | $56.11 | $52.92 | 199,343 |
| 2020-08-26 | $56.30 | $56.30 | $55.08 | $55.28 | $52.14 | 206,899 |
| 2020-08-25 | $57.20 | $57.73 | $55.96 | $56.51 | $53.30 | 298,352 |
| 2020-08-24 | $54.70 | $56.43 | $54.22 | $56.42 | $53.21 | 481,526 |
| 2020-08-21 | $54.39 | $54.90 | $53.65 | $54.35 | $51.26 | 376,758 |
| 2020-08-20 | $54.66 | $55.18 | $54.40 | $54.62 | $51.52 | 493,143 |
| 2020-08-19 | $55.78 | $56.64 | $55.48 | $55.73 | $52.56 | 649,740 |
| 2020-08-18 | $57.51 | $57.51 | $55.70 | $55.83 | $52.66 | 521,298 |
| 2020-08-17 | $57.86 | $57.91 | $56.92 | $57.36 | $54.10 | 397,540 |
| 2020-08-14 | $57.60 | $58.74 | $57.17 | $58.25 | $54.94 | 334,852 |
| 2020-08-13 | $58.16 | $58.70 | $57.70 | $58.18 | $54.87 | 312,659 |
| 2020-08-12 | $59.99 | $60.46 | $57.79 | $58.74 | $55.40 | 537,018 |
| 2020-08-11 | $59.99 | $60.63 | $58.48 | $58.76 | $55.42 | 336,996 |
| 2020-08-10 | $58.25 | $59.59 | $57.96 | $58.43 | $55.11 | 193,647 |
| 2020-08-07 | $55.90 | $58.07 | $55.47 | $57.78 | $54.50 | 363,591 |
| 2020-08-06 | $56.60 | $57.02 | $55.73 | $56.31 | $53.11 | 285,912 |
| 2020-08-05 | $56.97 | $57.66 | $56.30 | $57.01 | $53.77 | 222,378 |
| 2020-08-04 | $55.53 | $56.59 | $55.44 | $56.23 | $53.03 | 442,508 |
| 2020-08-03 | $55.70 | $56.11 | $55.42 | $55.84 | $52.67 | 513,493 |
| 2020-07-31 | $56.05 | $56.52 | $54.64 | $55.56 | $52.40 | 1,080,787 |
| 2020-07-30 | $57.58 | $57.58 | $56.18 | $56.47 | $53.26 | 569,421 |
| 2020-07-29 | $55.38 | $59.49 | $53.37 | $58.63 | $55.30 | 935,505 |
| 2020-07-28 | $54.74 | $56.28 | $54.74 | $55.51 | $52.35 | 640,351 |
| 2020-07-27 | $55.86 | $56.09 | $54.77 | $55.07 | $51.94 | 370,788 |
| 2020-07-24 | $56.96 | $57.66 | $56.28 | $56.34 | $53.14 | 403,423 |
| 2020-07-23 | $55.73 | $57.19 | $55.73 | $56.86 | $53.63 | 399,069 |
| 2020-07-22 | $55.76 | $56.37 | $55.51 | $55.94 | $52.76 | 389,308 |
| 2020-07-21 | $54.68 | $56.76 | $54.68 | $56.58 | $53.36 | 520,665 |
| 2020-07-20 | $54.59 | $54.83 | $53.80 | $54.02 | $50.95 | 448,667 |
| 2020-07-17 | $55.19 | $55.97 | $54.78 | $55.07 | $51.94 | 450,149 |
| 2020-07-16 | $55.81 | $56.83 | $55.13 | $55.32 | $52.18 | 443,220 |
| 2020-07-15 | $55.50 | $56.73 | $55.04 | $56.25 | $53.05 | 510,804 |
| 2020-07-14 | $54.59 | $54.67 | $53.02 | $53.85 | $50.79 | 633,073 |
| 2020-07-13 | $55.24 | $55.47 | $53.38 | $54.82 | $51.70 | 757,340 |
| 2020-07-10 | $53.34 | $54.50 | $53.33 | $54.42 | $51.33 | 1,132,368 |
| 2020-07-09 | $55.33 | $55.68 | $53.06 | $53.48 | $50.44 | 419,222 |
| 2020-07-08 | $56.52 | $57.16 | $55.51 | $56.03 | $52.84 | 745,443 |
| 2020-07-07 | $56.50 | $56.97 | $56.14 | $56.23 | $53.03 | 444,993 |
| 2020-07-06 | $59.02 | $59.38 | $56.93 | $57.36 | $54.10 | 360,694 |
| 2020-07-02 | $59.54 | $60.09 | $57.16 | $57.35 | $54.09 | 304,225 |
| 2020-07-01 | $60.21 | $60.21 | $57.65 | $57.80 | $54.51 | 559,552 |
| 2020-06-30 | $57.31 | $59.59 | $57.31 | $59.38 | $56.00 | 422,049 |
| 2020-06-29 | $56.62 | $58.15 | $56.14 | $57.67 | $54.39 | 421,516 |
| 2020-06-26 | $55.98 | $55.98 | $54.86 | $55.52 | $52.36 | 998,854 |
| 2020-06-25 | $55.53 | $57.27 | $55.08 | $57.23 | $53.98 | 665,064 |
| 2020-06-24 | $58.60 | $58.60 | $55.77 | $55.81 | $52.64 | 850,463 |
| 2020-06-23 | $62.46 | $62.61 | $59.30 | $59.41 | $56.03 | 495,825 |
| 2020-06-22 | $60.90 | $61.88 | $60.10 | $61.17 | $57.69 | 327,146 |
| 2020-06-19 | $63.31 | $63.71 | $59.88 | $61.42 | $57.93 | 1,163,779 |
| 2020-06-18 | $61.04 | $63.22 | $61.04 | $62.33 | $58.79 | 470,619 |
| 2020-06-17 | $63.53 | $63.63 | $62.24 | $62.34 | $58.80 | 447,919 |
| 2020-06-16 | $65.29 | $65.29 | $62.46 | $63.44 | $59.83 | 551,693 |
| 2020-06-15 | $59.07 | $62.86 | $58.80 | $62.16 | $58.63 | 440,414 |
| 2020-06-12 | $63.62 | $63.62 | $59.32 | $61.77 | $58.26 | 545,712 |
| 2020-06-11 | $61.94 | $63.37 | $60.92 | $61.10 | $57.20 | 648,581 |
| 2020-06-10 | $69.00 | $69.00 | $65.45 | $65.55 | $61.37 | 591,367 |
| 2020-06-09 | $68.56 | $70.94 | $68.56 | $69.72 | $65.27 | 601,509 |
| 2020-06-08 | $72.00 | $72.95 | $70.91 | $71.43 | $66.87 | 823,339 |
| 2020-06-05 | $70.80 | $71.65 | $68.78 | $70.50 | $66.00 | 758,724 |
| 2020-06-04 | $65.69 | $67.24 | $64.96 | $67.11 | $62.83 | 430,975 |
| 2020-06-03 | $64.90 | $66.77 | $64.74 | $65.75 | $61.55 | 664,303 |
| 2020-06-02 | $64.67 | $65.09 | $62.34 | $62.98 | $58.96 | 539,901 |
| 2020-06-01 | $66.01 | $66.06 | $64.02 | $64.02 | $59.93 | 836,688 |
| 2020-05-29 | $64.67 | $66.30 | $64.02 | $65.39 | $61.22 | 547,315 |
| 2020-05-28 | $68.79 | $68.79 | $65.01 | $65.27 | $61.10 | 550,055 |
| 2020-05-27 | $67.99 | $68.67 | $66.11 | $68.11 | $63.76 | 780,332 |
| 2020-05-26 | $63.85 | $65.35 | $63.30 | $65.07 | $60.92 | 567,663 |
| 2020-05-22 | $61.44 | $62.01 | $60.01 | $60.62 | $56.75 | 315,984 |
| 2020-05-21 | $60.88 | $62.17 | $60.88 | $61.57 | $57.64 | 673,617 |
| 2020-05-20 | $59.21 | $61.28 | $59.01 | $61.11 | $57.21 | 455,680 |
| 2020-05-19 | $60.24 | $60.71 | $57.49 | $57.59 | $53.91 | 430,279 |
| 2020-05-18 | $58.87 | $60.96 | $58.67 | $60.24 | $56.40 | 568,226 |
| 2020-05-15 | $55.68 | $56.77 | $55.48 | $55.90 | $52.33 | 549,887 |
| 2020-05-14 | $52.56 | $56.79 | $51.84 | $56.35 | $52.75 | 523,099 |
| 2020-05-13 | $55.99 | $56.36 | $52.86 | $53.86 | $50.42 | 367,113 |
| 2020-05-12 | $59.80 | $60.36 | $56.42 | $56.52 | $52.91 | 581,481 |
| 2020-05-11 | $58.84 | $60.46 | $58.24 | $59.76 | $55.95 | 885,480 |
| 2020-05-08 | $58.62 | $60.20 | $58.41 | $60.04 | $56.21 | 381,311 |
| 2020-05-07 | $57.99 | $59.60 | $56.70 | $57.01 | $53.37 | 401,277 |
| 2020-05-06 | $58.83 | $59.00 | $56.91 | $57.40 | $53.74 | 606,840 |
| 2020-05-05 | $59.44 | $60.42 | $57.95 | $58.17 | $54.46 | 391,293 |
| 2020-05-04 | $57.72 | $58.61 | $56.80 | $58.28 | $54.56 | 540,457 |
| 2020-05-01 | $58.14 | $59.35 | $57.17 | $58.53 | $54.79 | 533,853 |
| 2020-04-30 | $60.05 | $61.33 | $59.16 | $59.93 | $56.11 | 1,353,571 |
| 2020-04-29 | $57.26 | $61.53 | $55.45 | $61.09 | $57.19 | 1,559,271 |
| 2020-04-28 | $55.87 | $57.17 | $53.92 | $54.18 | $50.72 | 1,479,416 |
| 2020-04-27 | $51.62 | $55.15 | $51.51 | $54.49 | $51.01 | 665,001 |
| 2020-04-24 | $50.01 | $51.39 | $49.25 | $51.05 | $47.79 | 592,552 |
| 2020-04-23 | $48.83 | $50.35 | $48.62 | $49.34 | $46.19 | 572,195 |
| 2020-04-22 | $49.30 | $49.71 | $48.11 | $48.35 | $45.26 | 532,031 |
| 2020-04-21 | $48.04 | $49.07 | $47.07 | $48.04 | $44.97 | 476,916 |
| 2020-04-20 | $48.75 | $51.45 | $48.13 | $49.88 | $46.70 | 764,875 |
| 2020-04-17 | $48.63 | $50.50 | $48.23 | $50.20 | $47.00 | 500,546 |
| 2020-04-16 | $46.20 | $47.13 | $44.79 | $46.73 | $43.75 | 997,822 |
| 2020-04-15 | $48.25 | $48.67 | $45.99 | $46.17 | $43.22 | 1,809,981 |
| 2020-04-14 | $53.30 | $53.50 | $49.67 | $50.62 | $47.39 | 735,124 |
| 2020-04-13 | $54.52 | $55.37 | $50.79 | $51.48 | $48.19 | 711,032 |
| 2020-04-09 | $53.13 | $55.45 | $52.30 | $54.00 | $50.55 | 805,849 |
| 2020-04-08 | $49.86 | $52.18 | $49.23 | $51.71 | $48.41 | 530,790 |
| 2020-04-07 | $49.14 | $50.99 | $48.20 | $49.04 | $45.91 | 1,177,319 |
| 2020-04-06 | $47.06 | $48.53 | $45.95 | $46.82 | $43.83 | 716,935 |
| 2020-04-03 | $46.88 | $47.36 | $43.68 | $44.83 | $41.97 | 695,048 |
| 2020-04-02 | $45.28 | $48.57 | $45.03 | $47.01 | $44.01 | 642,381 |
| 2020-04-01 | $45.69 | $46.55 | $44.93 | $45.77 | $42.85 | 1,160,568 |
| 2020-03-31 | $49.04 | $50.67 | $47.79 | $48.25 | $45.17 | 757,799 |
| 2020-03-30 | $49.12 | $49.58 | $47.72 | $49.38 | $46.23 | 872,973 |
| 2020-03-27 | $49.05 | $50.47 | $48.33 | $49.28 | $46.14 | 698,049 |
| 2020-03-26 | $48.80 | $51.96 | $48.76 | $51.69 | $48.39 | 821,862 |
| 2020-03-25 | $46.08 | $50.72 | $44.24 | $48.22 | $45.14 | 1,261,373 |
| 2020-03-24 | $46.00 | $46.26 | $42.92 | $45.33 | $42.44 | 1,268,285 |
| 2020-03-23 | $47.59 | $48.26 | $42.02 | $43.07 | $40.32 | 1,727,102 |
| 2020-03-20 | $55.21 | $56.31 | $47.39 | $48.44 | $45.35 | 1,375,959 |
| 2020-03-19 | $51.33 | $56.26 | $48.00 | $54.60 | $51.12 | 1,653,836 |
| 2020-03-18 | $53.56 | $55.30 | $50.98 | $52.23 | $48.90 | 1,615,142 |
| 2020-03-17 | $50.81 | $57.09 | $49.26 | $56.77 | $53.15 | 2,183,620 |
| 2020-03-16 | $48.69 | $54.29 | $48.65 | $50.24 | $47.03 | 1,465,369 |
| 2020-03-13 | $52.64 | $56.87 | $51.01 | $56.61 | $53.00 | 1,407,569 |
| 2020-03-12 | $47.49 | $52.54 | $45.66 | $49.80 | $46.25 | 1,894,637 |
| 2020-03-11 | $52.88 | $53.21 | $49.90 | $50.81 | $47.18 | 1,362,737 |
| 2020-03-10 | $51.08 | $54.53 | $49.57 | $54.44 | $50.55 | 1,187,310 |
| 2020-03-09 | $56.02 | $56.79 | $48.88 | $48.96 | $45.47 | 1,639,172 |
| 2020-03-06 | $62.75 | $65.08 | $61.79 | $62.88 | $58.39 | 909,694 |
| 2020-03-05 | $66.12 | $66.29 | $64.81 | $65.76 | $61.07 | 853,780 |
| 2020-03-04 | $67.43 | $68.22 | $65.80 | $68.12 | $63.26 | 648,833 |
| 2020-03-03 | $67.72 | $68.43 | $65.65 | $66.79 | $62.02 | 714,832 |
| 2020-03-02 | $64.97 | $68.07 | $64.31 | $68.02 | $63.17 | 646,787 |
| 2020-02-28 | $65.95 | $66.91 | $63.68 | $64.60 | $59.99 | 1,148,787 |
| 2020-02-27 | $68.99 | $70.67 | $67.83 | $67.85 | $63.01 | 657,719 |
| 2020-02-26 | $71.01 | $71.69 | $70.06 | $70.41 | $65.39 | 607,241 |
| 2020-02-25 | $73.17 | $73.17 | $70.21 | $70.58 | $65.54 | 568,526 |
| 2020-02-24 | $72.33 | $73.24 | $71.93 | $73.07 | $67.86 | 783,326 |
| 2020-02-21 | $74.50 | $74.57 | $73.75 | $74.33 | $69.03 | 544,549 |
| 2020-02-20 | $73.77 | $75.22 | $73.77 | $74.87 | $69.53 | 624,502 |
| 2020-02-19 | $74.05 | $74.43 | $73.97 | $74.01 | $68.73 | 446,075 |
| 2020-02-18 | $73.86 | $74.42 | $73.15 | $73.70 | $68.44 | 506,573 |
| 2020-02-14 | $73.71 | $74.27 | $73.70 | $74.00 | $68.72 | 387,904 |
| 2020-02-13 | $73.00 | $73.97 | $73.00 | $73.89 | $68.62 | 327,233 |
| 2020-02-12 | $73.89 | $74.00 | $73.09 | $73.33 | $68.10 | 500,580 |
| 2020-02-11 | $72.76 | $73.75 | $72.67 | $73.40 | $68.16 | 625,292 |
| 2020-02-10 | $72.11 | $72.60 | $71.87 | $72.57 | $67.39 | 544,071 |
| 2020-02-07 | $72.35 | $72.69 | $72.07 | $72.41 | $67.24 | 531,758 |
| 2020-02-06 | $73.90 | $73.93 | $72.63 | $72.87 | $67.67 | 546,579 |
| 2020-02-05 | $73.36 | $73.73 | $72.84 | $73.33 | $68.10 | 628,994 |
| 2020-02-04 | $72.11 | $72.80 | $71.87 | $72.46 | $67.29 | 592,869 |
| 2020-02-03 | $70.72 | $71.82 | $70.49 | $71.38 | $66.29 | 841,799 |
| 2020-01-31 | $70.65 | $70.89 | $69.69 | $70.20 | $65.19 | 4,682,802 |
| 2020-01-30 | $69.49 | $71.08 | $69.44 | $71.03 | $65.96 | 1,202,745 |
| 2020-01-29 | $69.50 | $70.85 | $68.76 | $69.20 | $64.26 | 1,349,615 |
| 2020-01-28 | $68.01 | $68.52 | $67.43 | $67.72 | $62.89 | 847,716 |
| 2020-01-27 | $66.72 | $67.80 | $66.15 | $67.45 | $62.64 | 843,019 |
| 2020-01-24 | $69.00 | $69.08 | $67.39 | $67.86 | $63.02 | 548,616 |
| 2020-01-23 | $68.87 | $69.33 | $68.25 | $69.09 | $64.16 | 518,520 |
| 2020-01-22 | $69.47 | $69.70 | $69.02 | $69.11 | $64.18 | 503,440 |
| 2020-01-21 | $70.32 | $70.48 | $69.28 | $69.31 | $64.36 | 336,582 |
| 2020-01-17 | $71.06 | $71.35 | $70.51 | $70.66 | $65.62 | 449,201 |
| 2020-01-16 | $70.08 | $71.02 | $70.08 | $70.90 | $65.84 | 522,618 |
| 2020-01-15 | $70.10 | $70.38 | $69.21 | $69.59 | $64.62 | 556,552 |
| 2020-01-14 | $70.98 | $71.14 | $70.44 | $70.52 | $65.49 | 803,280 |
| 2020-01-13 | $70.79 | $71.08 | $70.38 | $71.00 | $65.93 | 381,815 |
| 2020-01-10 | $71.15 | $71.15 | $70.29 | $70.65 | $65.61 | 413,337 |
| 2020-01-09 | $71.78 | $71.78 | $70.95 | $71.17 | $66.09 | 308,890 |
| 2020-01-08 | $70.68 | $71.46 | $70.47 | $71.31 | $66.22 | 518,868 |
| 2020-01-07 | $71.18 | $71.18 | $70.34 | $70.61 | $65.57 | 220,607 |
| 2020-01-06 | $71.25 | $71.47 | $70.69 | $71.07 | $66.00 | 275,819 |
| 2020-01-03 | $71.59 | $72.13 | $71.12 | $71.96 | $66.82 | 432,727 |
| 2020-01-02 | $72.30 | $72.51 | $71.67 | $72.44 | $67.27 | 541,082 |
| 2019-12-31 | $71.81 | $72.25 | $71.70 | $71.89 | $66.76 | 651,602 |
| 2019-12-30 | $72.09 | $72.36 | $71.65 | $72.01 | $66.87 | 437,953 |
| 2019-12-27 | $71.94 | $71.94 | $71.13 | $71.73 | $66.61 | 294,578 |
| 2019-12-26 | $71.72 | $72.02 | $71.49 | $71.79 | $66.67 | 229,211 |
| 2019-12-24 | $71.57 | $71.87 | $71.21 | $71.62 | $66.51 | 131,625 |
| 2019-12-23 | $72.40 | $72.40 | $71.10 | $71.46 | $66.36 | 290,455 |
| 2019-12-20 | $72.31 | $72.40 | $71.88 | $72.34 | $67.18 | 1,556,573 |
| 2019-12-19 | $71.90 | $72.22 | $71.58 | $71.87 | $66.74 | 432,240 |
| 2019-12-18 | $72.31 | $72.31 | $71.62 | $71.79 | $66.67 | 468,573 |
| 2019-12-17 | $71.58 | $72.25 | $71.29 | $72.15 | $67.00 | 356,950 |
| 2019-12-16 | $71.70 | $72.28 | $71.20 | $71.68 | $66.56 | 536,497 |
| 2019-12-13 | $71.11 | $71.79 | $70.58 | $71.10 | $66.03 | 443,276 |
| 2019-12-12 | $69.94 | $71.93 | $69.94 | $71.86 | $66.30 | 524,147 |
| 2019-12-11 | $69.54 | $70.19 | $69.39 | $69.81 | $64.41 | 381,215 |
| 2019-12-10 | $70.42 | $70.70 | $70.14 | $70.36 | $64.92 | 344,196 |
| 2019-12-09 | $70.16 | $70.83 | $70.11 | $70.66 | $65.20 | 469,614 |
| 2019-12-06 | $70.53 | $70.91 | $70.34 | $70.42 | $64.97 | 468,137 |
| 2019-12-05 | $69.04 | $69.70 | $68.97 | $69.60 | $64.22 | 456,101 |
| 2019-12-04 | $68.19 | $69.39 | $68.11 | $68.66 | $63.35 | 540,581 |
| 2019-12-03 | $68.45 | $68.45 | $67.48 | $67.85 | $62.60 | 427,191 |
| 2019-12-02 | $70.53 | $70.78 | $69.06 | $69.18 | $63.83 | 514,493 |
| 2019-11-29 | $70.15 | $70.82 | $69.99 | $70.25 | $64.82 | 226,153 |
| 2019-11-27 | $70.30 | $70.68 | $69.92 | $70.47 | $65.02 | 302,657 |
| 2019-11-26 | $70.00 | $70.24 | $69.60 | $70.00 | $64.59 | 473,223 |
| 2019-11-25 | $70.00 | $70.62 | $69.67 | $70.42 | $64.97 | 651,961 |
| 2019-11-22 | $70.02 | $70.11 | $69.19 | $69.86 | $64.46 | 326,967 |
| 2019-11-21 | $69.61 | $70.28 | $69.16 | $69.87 | $64.47 | 696,136 |
| 2019-11-20 | $68.53 | $69.22 | $68.08 | $69.22 | $63.87 | 1,022,601 |
| 2019-11-19 | $69.17 | $69.49 | $68.74 | $68.83 | $63.51 | 513,493 |
| 2019-11-18 | $69.46 | $69.87 | $68.57 | $68.93 | $63.60 | 773,185 |
| 2019-11-15 | $70.40 | $70.70 | $69.61 | $69.73 | $64.34 | 329,150 |
| 2019-11-14 | $70.09 | $70.79 | $69.96 | $70.09 | $64.67 | 514,464 |
| 2019-11-13 | $70.81 | $70.96 | $69.76 | $70.38 | $64.94 | 562,058 |
| 2019-11-12 | $71.94 | $72.18 | $71.14 | $71.61 | $66.07 | 460,081 |
| 2019-11-11 | $71.50 | $72.46 | $71.50 | $71.72 | $66.17 | 307,322 |
| 2019-11-08 | $72.16 | $72.49 | $71.69 | $72.05 | $66.48 | 339,106 |
| 2019-11-07 | $72.48 | $72.92 | $71.66 | $72.12 | $66.54 | 650,874 |
| 2019-11-06 | $71.52 | $71.77 | $70.73 | $71.76 | $66.21 | 804,575 |
| 2019-11-05 | $71.55 | $72.74 | $71.47 | $71.69 | $66.15 | 719,997 |
| 2019-11-04 | $72.09 | $72.22 | $70.47 | $71.10 | $65.60 | 1,364,460 |
| 2019-11-01 | $69.33 | $71.35 | $69.13 | $71.22 | $65.71 | 1,618,651 |
| 2019-10-31 | $71.33 | $71.33 | $68.27 | $69.02 | $63.68 | 7,105,349 |
| 2019-10-30 | $72.91 | $72.91 | $71.21 | $71.69 | $66.15 | 730,884 |
| 2019-10-29 | $72.22 | $73.45 | $72.03 | $73.06 | $67.41 | 705,714 |
| 2019-10-28 | $73.56 | $74.08 | $73.00 | $73.28 | $67.61 | 476,884 |
| 2019-10-25 | $73.14 | $73.94 | $72.97 | $73.15 | $67.49 | 333,560 |
| 2019-10-24 | $74.35 | $74.35 | $72.63 | $73.30 | $67.63 | 384,212 |
| 2019-10-23 | $72.58 | $74.08 | $72.15 | $73.95 | $68.23 | 970,782 |
| 2019-10-22 | $71.29 | $72.63 | $70.55 | $71.57 | $66.04 | 402,896 |
| 2019-10-21 | $71.62 | $72.17 | $71.14 | $71.25 | $65.74 | 556,209 |
| 2019-10-18 | $69.67 | $71.09 | $69.61 | $70.80 | $65.32 | 348,944 |
| 2019-10-17 | $70.41 | $70.42 | $69.66 | $69.90 | $64.49 | 393,213 |
| 2019-10-16 | $70.65 | $70.66 | $69.78 | $70.01 | $64.60 | 693,133 |
| 2019-10-15 | $70.50 | $71.10 | $69.91 | $70.49 | $65.04 | 604,242 |
| 2019-10-14 | $69.51 | $70.26 | $69.28 | $70.07 | $64.65 | 185,056 |
| 2019-10-11 | $69.95 | $70.76 | $69.92 | $70.00 | $64.59 | 412,374 |
| 2019-10-10 | $68.42 | $69.35 | $68.10 | $68.67 | $63.36 | 303,301 |
| 2019-10-09 | $68.15 | $68.51 | $67.34 | $68.15 | $62.88 | 436,258 |
| 2019-10-08 | $68.08 | $68.08 | $67.22 | $67.35 | $62.14 | 375,473 |
| 2019-10-07 | $69.20 | $69.54 | $68.68 | $69.00 | $63.66 | 393,584 |
| 2019-10-04 | $68.24 | $69.30 | $67.85 | $69.28 | $63.92 | 279,096 |
| 2019-10-03 | $67.64 | $68.17 | $66.60 | $68.16 | $62.89 | 284,845 |
| 2019-10-02 | $68.15 | $68.46 | $67.20 | $68.10 | $62.83 | 384,747 |
| 2019-10-01 | $71.21 | $71.56 | $68.46 | $68.69 | $63.38 | 647,201 |
| 2019-09-30 | $71.31 | $71.36 | $70.62 | $70.63 | $65.17 | 336,281 |
| 2019-09-27 | $70.95 | $71.86 | $70.48 | $71.10 | $65.60 | 486,178 |
| 2019-09-26 | $70.79 | $71.06 | $70.23 | $70.30 | $64.86 | 361,904 |
| 2019-09-25 | $69.59 | $71.39 | $69.59 | $71.04 | $65.55 | 782,014 |
| 2019-09-24 | $70.46 | $70.60 | $69.50 | $69.65 | $64.26 | 592,787 |
| 2019-09-23 | $70.22 | $70.63 | $69.85 | $70.32 | $64.88 | 388,659 |
| 2019-09-20 | $70.97 | $71.38 | $70.42 | $70.60 | $65.14 | 1,271,624 |
| 2019-09-19 | $71.04 | $71.52 | $70.56 | $70.78 | $65.31 | 423,599 |
| 2019-09-18 | $70.51 | $71.30 | $70.18 | $71.18 | $65.68 | 543,622 |
| 2019-09-17 | $71.25 | $71.25 | $70.52 | $70.84 | $65.36 | 400,235 |
| 2019-09-16 | $70.38 | $71.86 | $69.98 | $71.61 | $66.07 | 529,926 |
| 2019-09-13 | $70.68 | $71.45 | $70.66 | $71.04 | $65.55 | 590,633 |
| 2019-09-12 | $69.29 | $70.59 | $68.68 | $70.40 | $64.58 | 637,431 |
| 2019-09-11 | $68.82 | $69.71 | $67.53 | $69.71 | $63.95 | 404,691 |
| 2019-09-10 | $67.51 | $68.55 | $67.30 | $68.55 | $62.89 | 298,239 |
| 2019-09-09 | $66.08 | $67.27 | $65.80 | $67.12 | $61.57 | 475,651 |
| 2019-09-06 | $65.50 | $66.03 | $65.23 | $65.56 | $60.14 | 317,217 |
| 2019-09-05 | $65.02 | $66.34 | $65.02 | $65.76 | $60.33 | 356,172 |
| 2019-09-04 | $63.89 | $64.22 | $63.50 | $63.95 | $58.67 | 331,794 |
| 2019-09-03 | $64.34 | $64.34 | $62.94 | $63.51 | $58.26 | 924,418 |
| 2019-08-30 | $65.37 | $65.56 | $64.53 | $64.92 | $59.56 | 313,817 |
| 2019-08-29 | $63.84 | $65.03 | $63.84 | $64.92 | $59.56 | 353,160 |
| 2019-08-28 | $62.32 | $63.68 | $62.29 | $63.24 | $58.01 | 304,972 |
| 2019-08-27 | $63.98 | $64.18 | $62.17 | $62.50 | $57.34 | 584,482 |
| 2019-08-26 | $63.54 | $63.78 | $62.97 | $63.61 | $58.35 | 406,211 |
| 2019-08-23 | $64.57 | $65.04 | $62.83 | $63.10 | $57.89 | 556,586 |
| 2019-08-22 | $65.10 | $65.66 | $64.14 | $64.99 | $59.62 | 210,774 |
| 2019-08-21 | $64.70 | $65.06 | $64.18 | $64.67 | $59.33 | 253,618 |
| 2019-08-20 | $64.80 | $65.09 | $64.05 | $64.11 | $58.81 | 382,401 |
| 2019-08-19 | $65.89 | $65.89 | $63.29 | $65.26 | $59.87 | 281,430 |
| 2019-08-16 | $63.93 | $65.08 | $63.93 | $64.95 | $59.58 | 1,006,300 |
| 2019-08-15 | $64.14 | $64.21 | $63.29 | $63.49 | $58.24 | 630,035 |
| 2019-08-14 | $64.36 | $64.58 | $63.26 | $63.82 | $58.55 | 617,114 |
| 2019-08-13 | $64.62 | $66.81 | $64.62 | $65.73 | $60.30 | 419,993 |
| 2019-08-12 | $65.06 | $65.15 | $64.58 | $64.78 | $59.43 | 437,057 |
| 2019-08-09 | $65.71 | $66.20 | $65.04 | $65.86 | $60.42 | 360,734 |
| 2019-08-08 | $65.32 | $66.30 | $64.92 | $66.02 | $60.56 | 617,431 |
| 2019-08-07 | $64.43 | $65.22 | $63.24 | $64.68 | $59.34 | 607,498 |
| 2019-08-06 | $65.10 | $65.36 | $63.97 | $65.31 | $59.91 | 529,879 |
| 2019-08-05 | $64.74 | $65.00 | $63.63 | $64.49 | $59.16 | 1,143,101 |
| 2019-08-02 | $66.99 | $67.15 | $65.50 | $66.34 | $60.86 | 376,531 |
| 2019-08-01 | $69.30 | $69.97 | $66.89 | $67.15 | $61.60 | 1,047,939 |
| 2019-07-31 | $69.46 | $70.09 | $68.95 | $69.39 | $63.66 | 471,796 |
| 2019-07-30 | $68.19 | $69.59 | $68.10 | $69.54 | $63.79 | 300,702 |
| 2019-07-29 | $69.66 | $69.71 | $68.42 | $68.64 | $62.97 | 364,365 |
| 2019-07-26 | $69.19 | $70.02 | $69.14 | $69.75 | $63.99 | 341,733 |
| 2019-07-25 | $70.21 | $70.36 | $68.91 | $69.16 | $63.45 | 577,014 |
| 2019-07-24 | $67.10 | $70.42 | $67.04 | $70.21 | $64.41 | 950,075 |
| 2019-07-23 | $67.47 | $68.02 | $67.07 | $67.50 | $61.92 | 425,451 |
| 2019-07-22 | $67.72 | $67.72 | $67.08 | $67.33 | $61.77 | 495,436 |
| 2019-07-19 | $67.57 | $68.29 | $67.56 | $67.82 | $62.22 | 617,029 |
| 2019-07-18 | $66.39 | $67.80 | $66.39 | $67.44 | $61.87 | 327,777 |
| 2019-07-17 | $67.04 | $67.38 | $66.50 | $66.73 | $61.22 | 510,651 |
| 2019-07-16 | $67.12 | $67.65 | $66.60 | $67.46 | $61.89 | 354,961 |
| 2019-07-15 | $68.18 | $68.18 | $66.91 | $67.04 | $61.50 | 613,935 |
| 2019-07-12 | $67.10 | $68.25 | $66.73 | $68.00 | $62.38 | 367,048 |
| 2019-07-11 | $66.80 | $67.21 | $66.23 | $66.92 | $61.39 | 388,349 |
| 2019-07-10 | $67.77 | $67.84 | $66.44 | $66.64 | $61.13 | 427,853 |
| 2019-07-09 | $66.69 | $67.78 | $66.45 | $67.78 | $62.18 | 664,726 |
| 2019-07-08 | $68.00 | $68.00 | $66.68 | $67.05 | $61.51 | 395,454 |
| 2019-07-05 | $68.17 | $68.75 | $67.90 | $68.41 | $62.76 | 541,964 |
| 2019-07-03 | $67.04 | $67.78 | $66.83 | $67.75 | $62.15 | 410,197 |
| 2019-07-02 | $67.18 | $67.29 | $66.15 | $66.78 | $61.26 | 1,175,977 |
| 2019-07-01 | $66.73 | $67.58 | $66.41 | $67.52 | $61.94 | 846,070 |
| 2019-06-28 | $66.16 | $66.66 | $65.46 | $66.05 | $60.59 | 860,608 |
| 2019-06-27 | $64.73 | $65.88 | $64.56 | $65.59 | $60.17 | 810,358 |
| 2019-06-26 | $63.93 | $64.81 | $63.40 | $64.54 | $59.21 | 854,589 |
| 2019-06-25 | $63.48 | $64.23 | $62.48 | $63.77 | $58.50 | 815,728 |
| 2019-06-24 | $64.27 | $65.04 | $63.55 | $63.55 | $58.30 | 667,970 |
| 2019-06-21 | $64.27 | $65.19 | $63.93 | $64.29 | $58.98 | 1,027,108 |
| 2019-06-20 | $64.28 | $64.61 | $63.32 | $64.29 | $58.98 | 835,846 |
| 2019-06-19 | $63.24 | $64.61 | $62.91 | $64.06 | $58.77 | 1,374,305 |
| 2019-06-18 | $62.59 | $63.15 | $61.85 | $62.99 | $57.79 | 2,466,500 |
| 2019-06-17 | $64.50 | $65.64 | $62.45 | $62.55 | $57.38 | 2,627,267 |
| 2019-06-14 | $66.84 | $67.38 | $66.21 | $67.24 | $61.68 | 285,693 |
| 2019-06-13 | $67.51 | $67.89 | $66.55 | $66.85 | $61.33 | 166,614 |
| 2019-06-12 | $67.46 | $68.27 | $67.14 | $67.70 | $61.73 | 235,748 |
| 2019-06-11 | $68.01 | $68.54 | $67.39 | $67.60 | $61.64 | 134,327 |
| 2019-06-10 | $67.74 | $68.16 | $67.50 | $67.60 | $61.64 | 150,492 |
| 2019-06-07 | $67.27 | $67.30 | $66.80 | $67.17 | $61.24 | 147,508 |
| 2019-06-06 | $67.46 | $67.91 | $66.70 | $67.45 | $61.50 | 282,198 |
| 2019-06-05 | $67.67 | $68.24 | $66.78 | $67.64 | $61.67 | 211,781 |
| 2019-06-04 | $66.49 | $67.81 | $66.41 | $67.75 | $61.77 | 192,219 |
| 2019-06-03 | $64.75 | $66.28 | $64.75 | $65.64 | $59.85 | 253,981 |
| 2019-05-31 | $65.54 | $65.75 | $64.60 | $64.81 | $59.09 | 296,262 |
| 2019-05-30 | $67.53 | $67.70 | $65.75 | $66.26 | $60.41 | 180,576 |
| 2019-05-29 | $66.73 | $67.75 | $66.34 | $67.56 | $61.60 | 211,730 |
| 2019-05-28 | $68.40 | $68.99 | $67.26 | $67.35 | $61.41 | 282,848 |
| 2019-05-24 | $68.02 | $68.80 | $67.94 | $68.59 | $62.54 | 205,009 |
| 2019-05-23 | $68.42 | $68.42 | $66.99 | $67.52 | $61.56 | 270,753 |
| 2019-05-22 | $69.84 | $70.28 | $68.97 | $69.10 | $63.00 | 160,396 |
| 2019-05-21 | $70.16 | $70.45 | $69.85 | $70.19 | $64.00 | 116,272 |
| 2019-05-20 | $69.14 | $70.11 | $69.14 | $69.78 | $63.62 | 149,627 |
| 2019-05-17 | $69.50 | $70.60 | $69.43 | $69.57 | $63.43 | 215,917 |
| 2019-05-16 | $69.74 | $70.58 | $69.74 | $70.12 | $63.93 | 185,157 |
| 2019-05-15 | $69.91 | $69.98 | $68.72 | $69.32 | $63.20 | 186,690 |
| 2019-05-14 | $69.94 | $71.11 | $69.69 | $70.69 | $64.45 | 168,900 |
| 2019-05-13 | $70.74 | $70.81 | $69.36 | $69.79 | $63.63 | 328,386 |
| 2019-05-10 | $71.79 | $72.13 | $70.80 | $71.95 | $65.60 | 204,042 |
| 2019-05-09 | $71.44 | $72.31 | $71.10 | $72.11 | $65.75 | 193,136 |
| 2019-05-08 | $72.35 | $72.97 | $72.10 | $72.10 | $65.74 | 151,246 |
| 2019-05-07 | $73.07 | $73.28 | $72.16 | $72.56 | $66.16 | 174,175 |
| 2019-05-06 | $73.13 | $74.14 | $73.04 | $73.94 | $67.42 | 325,792 |
| 2019-05-03 | $73.80 | $74.50 | $73.49 | $74.36 | $67.80 | 193,927 |
| 2019-05-02 | $72.58 | $73.79 | $72.55 | $73.50 | $67.02 | 238,418 |
| 2019-05-01 | $73.80 | $74.11 | $72.32 | $72.63 | $66.22 | 276,876 |
| 2019-04-30 | $73.82 | $74.01 | $73.12 | $73.64 | $67.14 | 232,220 |
| 2019-04-29 | $72.94 | $74.21 | $72.28 | $73.84 | $67.33 | 245,341 |
| 2019-04-26 | $71.73 | $72.66 | $71.56 | $72.58 | $66.18 | 277,098 |
| 2019-04-25 | $72.10 | $72.86 | $71.64 | $71.99 | $65.64 | 238,752 |
| 2019-04-24 | $71.15 | $73.12 | $71.13 | $72.40 | $66.01 | 538,739 |
| 2019-04-23 | $70.96 | $72.23 | $70.89 | $72.17 | $65.80 | 394,590 |
| 2019-04-22 | $71.34 | $71.55 | $70.57 | $71.09 | $64.82 | 314,608 |
| 2019-04-18 | $71.94 | $72.22 | $71.36 | $71.50 | $65.19 | 336,085 |
| 2019-04-17 | $72.95 | $72.95 | $71.67 | $72.15 | $65.78 | 221,494 |
| 2019-04-16 | $71.44 | $72.61 | $70.92 | $72.50 | $66.10 | 448,653 |
| 2019-04-15 | $71.77 | $72.37 | $71.05 | $71.22 | $64.94 | 328,546 |
| 2019-04-12 | $71.46 | $72.26 | $70.85 | $71.90 | $65.56 | 512,974 |
| 2019-04-11 | $70.47 | $70.91 | $69.96 | $70.43 | $64.22 | 164,616 |
| 2019-04-10 | $69.69 | $70.14 | $68.81 | $70.13 | $63.94 | 304,861 |
| 2019-04-09 | $70.46 | $70.49 | $69.34 | $69.53 | $63.40 | 430,228 |
| 2019-04-08 | $70.79 | $71.18 | $70.55 | $70.74 | $64.50 | 290,999 |
| 2019-04-05 | $70.68 | $71.07 | $70.30 | $71.06 | $64.79 | 404,603 |
| 2019-04-04 | $70.25 | $70.95 | $70.00 | $70.65 | $64.42 | 313,568 |
| 2019-04-03 | $71.11 | $71.51 | $69.87 | $70.11 | $63.92 | 272,148 |
| 2019-04-02 | $70.59 | $71.04 | $70.16 | $70.44 | $64.23 | 251,929 |
| 2019-04-01 | $69.79 | $71.03 | $69.10 | $70.78 | $64.54 | 265,326 |
| 2019-03-29 | $69.77 | $69.96 | $68.88 | $69.06 | $62.97 | 306,401 |
| 2019-03-28 | $68.57 | $69.44 | $68.24 | $69.10 | $63.00 | 646,461 |
| 2019-03-27 | $68.29 | $68.94 | $67.72 | $68.56 | $62.51 | 312,980 |
| 2019-03-26 | $67.65 | $68.68 | $67.33 | $68.60 | $62.55 | 244,367 |
| 2019-03-25 | $66.41 | $67.46 | $66.22 | $67.02 | $61.11 | 302,032 |
| 2019-03-22 | $68.50 | $68.74 | $66.01 | $66.50 | $60.63 | 477,812 |
| 2019-03-21 | $69.54 | $70.48 | $69.11 | $69.36 | $63.24 | 430,588 |
| 2019-03-20 | $72.21 | $72.46 | $70.08 | $70.18 | $63.99 | 505,680 |
| 2019-03-19 | $74.39 | $74.39 | $72.33 | $72.42 | $66.03 | 258,889 |
| 2019-03-18 | $73.14 | $74.22 | $73.14 | $74.05 | $67.52 | 244,513 |
| 2019-03-15 | $72.84 | $73.51 | $72.71 | $72.88 | $66.45 | 743,208 |
| 2019-03-14 | $73.05 | $73.26 | $72.72 | $72.98 | $66.54 | 260,124 |
| 2019-03-13 | $73.31 | $73.70 | $73.01 | $73.47 | $66.61 | 494,918 |
| 2019-03-12 | $73.46 | $73.63 | $72.58 | $73.03 | $66.22 | 199,394 |
| 2019-03-11 | $72.91 | $73.51 | $72.43 | $73.31 | $66.47 | 270,958 |
| 2019-03-08 | $71.84 | $72.72 | $71.72 | $72.55 | $65.78 | 272,156 |
| 2019-03-07 | $72.81 | $73.00 | $71.96 | $72.36 | $65.61 | 286,030 |
| 2019-03-06 | $74.59 | $74.82 | $73.20 | $73.25 | $66.41 | 434,248 |
| 2019-03-05 | $74.63 | $75.10 | $73.73 | $74.77 | $67.79 | 237,296 |
| 2019-03-04 | $74.60 | $75.25 | $74.14 | $74.66 | $67.69 | 250,093 |
| 2019-03-01 | $74.51 | $75.06 | $73.99 | $74.76 | $67.78 | 218,643 |
| 2019-02-28 | $75.33 | $75.33 | $74.43 | $74.45 | $67.50 | 292,386 |
| 2019-02-27 | $74.29 | $75.29 | $74.02 | $75.27 | $68.25 | 336,276 |
| 2019-02-26 | $74.22 | $74.96 | $73.83 | $74.19 | $67.27 | 343,386 |
| 2019-02-25 | $74.98 | $75.36 | $74.25 | $74.53 | $67.58 | 259,418 |
| 2019-02-22 | $74.80 | $74.96 | $74.25 | $74.38 | $67.44 | 207,520 |
| 2019-02-21 | $74.98 | $74.98 | $74.27 | $74.70 | $67.73 | 242,179 |
| 2019-02-20 | $74.88 | $75.03 | $74.09 | $74.93 | $67.94 | 444,926 |
| 2019-02-19 | $73.83 | $75.08 | $73.53 | $74.82 | $67.84 | 338,049 |
| 2019-02-15 | $73.99 | $74.64 | $73.99 | $74.43 | $67.48 | 758,175 |
| 2019-02-14 | $73.93 | $73.94 | $72.89 | $73.36 | $66.51 | 534,234 |
| 2019-02-13 | $74.38 | $75.00 | $73.53 | $74.49 | $67.54 | 331,514 |
| 2019-02-12 | $73.77 | $74.82 | $73.59 | $74.27 | $67.34 | 506,920 |
| 2019-02-11 | $73.35 | $73.40 | $72.76 | $73.25 | $66.41 | 371,779 |
| 2019-02-08 | $73.51 | $74.05 | $72.66 | $73.00 | $66.19 | 407,925 |
| 2019-02-07 | $73.81 | $75.00 | $73.42 | $73.84 | $66.95 | 876,259 |
| 2019-02-06 | $72.50 | $73.18 | $72.49 | $72.97 | $66.16 | 391,079 |
| 2019-02-05 | $73.37 | $73.37 | $72.30 | $72.81 | $66.02 | 244,778 |
| 2019-02-04 | $72.24 | $73.38 | $71.81 | $73.30 | $66.46 | 376,674 |
| 2019-02-01 | $71.23 | $72.32 | $71.14 | $72.26 | $65.52 | 484,677 |
| 2019-01-31 | $71.66 | $71.66 | $69.85 | $71.14 | $64.50 | 712,129 |
| 2019-01-30 | $71.22 | $72.83 | $69.50 | $71.68 | $64.99 | 918,700 |
| 2019-01-29 | $70.85 | $71.33 | $70.25 | $71.05 | $64.42 | 692,246 |
| 2019-01-28 | $70.42 | $71.17 | $69.98 | $70.84 | $64.23 | 480,127 |
| 2019-01-25 | $71.23 | $71.55 | $69.91 | $70.79 | $64.18 | 624,218 |
| 2019-01-24 | $70.27 | $70.98 | $69.63 | $70.66 | $64.07 | 377,634 |
| 2019-01-23 | $70.99 | $71.24 | $70.10 | $70.54 | $63.96 | 519,808 |
| 2019-01-22 | $71.59 | $72.14 | $70.56 | $70.83 | $64.22 | 429,400 |
| 2019-01-18 | $70.99 | $71.96 | $70.35 | $71.89 | $65.18 | 379,151 |
| 2019-01-17 | $69.53 | $70.85 | $69.45 | $70.59 | $64.00 | 474,696 |
| 2019-01-16 | $68.75 | $69.99 | $68.31 | $69.87 | $63.35 | 420,792 |
| 2019-01-15 | $67.21 | $68.14 | $66.70 | $68.05 | $61.70 | 276,818 |
| 2019-01-14 | $66.62 | $68.25 | $66.40 | $67.27 | $60.99 | 469,058 |
| 2019-01-11 | $66.35 | $67.25 | $65.99 | $67.07 | $60.81 | 378,355 |
| 2019-01-10 | $66.56 | $66.95 | $65.77 | $66.89 | $60.65 | 568,366 |
| 2019-01-09 | $67.23 | $67.54 | $66.41 | $67.13 | $60.87 | 432,151 |
| 2019-01-08 | $66.88 | $66.93 | $65.50 | $66.87 | $60.63 | 480,274 |
| 2019-01-07 | $65.46 | $66.91 | $64.85 | $66.39 | $60.19 | 461,063 |
| 2019-01-04 | $64.35 | $65.89 | $64.17 | $65.45 | $59.34 | 453,713 |
| 2019-01-03 | $64.07 | $65.28 | $63.36 | $63.48 | $57.56 | 675,854 |
| 2019-01-02 | $62.19 | $64.27 | $61.65 | $64.23 | $58.24 | 808,106 |
| 2018-12-31 | $62.34 | $62.69 | $61.04 | $62.30 | $56.49 | 675,299 |
| 2018-12-28 | $61.11 | $62.87 | $60.72 | $61.93 | $56.15 | 668,968 |
| 2018-12-27 | $59.68 | $60.94 | $58.83 | $60.93 | $55.24 | 482,376 |
| 2018-12-26 | $57.47 | $60.72 | $57.42 | $60.68 | $55.02 | 541,579 |
| 2018-12-24 | $57.77 | $58.44 | $57.01 | $57.46 | $52.10 | 323,193 |
| 2018-12-21 | $59.18 | $60.08 | $57.92 | $58.07 | $52.65 | 1,028,975 |
| 2018-12-20 | $59.18 | $59.73 | $58.46 | $59.26 | $53.73 | 675,210 |
| 2018-12-19 | $60.74 | $61.40 | $58.82 | $59.37 | $53.83 | 553,558 |
| 2018-12-18 | $62.44 | $62.94 | $60.38 | $60.80 | $55.13 | 426,241 |
| 2018-12-17 | $62.26 | $63.61 | $62.08 | $62.27 | $56.46 | 345,733 |
| 2018-12-14 | $62.92 | $64.17 | $62.35 | $62.53 | $56.70 | 278,582 |
| 2018-12-13 | $65.29 | $66.07 | $63.38 | $63.49 | $57.57 | 576,175 |
| 2018-12-12 | $66.01 | $67.28 | $65.51 | $65.92 | $59.39 | 530,164 |
| 2018-12-11 | $65.82 | $66.61 | $64.43 | $64.92 | $58.48 | 639,673 |
| 2018-12-10 | $65.80 | $66.28 | $64.02 | $65.00 | $58.56 | 317,230 |
| 2018-12-07 | $66.61 | $67.78 | $65.46 | $66.09 | $59.54 | 412,247 |
| 2018-12-06 | $65.42 | $66.59 | $65.08 | $66.56 | $59.96 | 522,447 |
| 2018-12-04 | $69.33 | $69.88 | $65.96 | $66.61 | $60.01 | 456,072 |
| 2018-12-03 | $70.45 | $70.88 | $68.63 | $69.75 | $62.84 | 327,339 |
| 2018-11-30 | $67.89 | $69.76 | $67.89 | $69.39 | $62.51 | 418,332 |
| 2018-11-29 | $68.25 | $69.00 | $67.49 | $68.32 | $61.55 | 361,878 |
| 2018-11-28 | $68.91 | $69.72 | $67.78 | $68.82 | $62.00 | 516,813 |
| 2018-11-27 | $68.97 | $69.65 | $68.59 | $69.00 | $62.16 | 385,046 |
| 2018-11-26 | $69.47 | $70.24 | $68.96 | $69.34 | $62.47 | 345,660 |
| 2018-11-23 | $67.75 | $69.21 | $67.20 | $68.64 | $61.84 | 132,951 |
| 2018-11-21 | $68.39 | $69.32 | $67.35 | $68.41 | $61.63 | 253,996 |
| 2018-11-20 | $68.53 | $69.72 | $67.80 | $67.87 | $61.14 | 447,143 |
| 2018-11-19 | $68.72 | $69.82 | $68.60 | $69.02 | $62.18 | 559,975 |
| 2018-11-16 | $67.42 | $68.94 | $67.26 | $68.72 | $61.91 | 346,944 |
| 2018-11-15 | $66.09 | $68.05 | $66.09 | $67.93 | $61.20 | 415,114 |
| 2018-11-14 | $68.02 | $68.19 | $65.48 | $66.59 | $59.99 | 749,620 |
| 2018-11-13 | $67.74 | $68.91 | $67.38 | $67.42 | $60.74 | 577,481 |
| 2018-11-12 | $69.04 | $69.40 | $67.62 | $67.73 | $61.02 | 476,624 |
| 2018-11-09 | $69.48 | $70.16 | $68.61 | $69.13 | $62.28 | 409,892 |
| 2018-11-08 | $68.52 | $70.34 | $68.52 | $69.82 | $62.90 | 704,003 |
| 2018-11-07 | $68.66 | $69.07 | $67.19 | $68.80 | $61.98 | 434,965 |
| 2018-11-06 | $67.86 | $68.76 | $67.42 | $68.57 | $61.77 | 325,022 |
| 2018-11-05 | $67.40 | $68.39 | $67.12 | $67.96 | $61.22 | 364,294 |
| 2018-11-02 | $67.07 | $67.84 | $66.77 | $67.47 | $60.78 | 440,977 |
| 2018-11-01 | $65.13 | $66.72 | $65.13 | $66.57 | $59.97 | 400,623 |
| 2018-10-31 | $65.90 | $66.44 | $64.97 | $65.03 | $58.58 | 698,527 |
| 2018-10-30 | $64.65 | $65.58 | $63.96 | $65.37 | $58.89 | 565,357 |
| 2018-10-29 | $63.47 | $65.00 | $63.19 | $64.41 | $58.02 | 420,207 |
| 2018-10-26 | $61.73 | $63.47 | $61.55 | $62.85 | $56.62 | 587,112 |
| 2018-10-25 | $61.00 | $62.91 | $60.37 | $62.38 | $56.20 | 718,412 |
| 2018-10-24 | $63.62 | $64.60 | $60.15 | $60.56 | $54.56 | 979,471 |
| 2018-10-23 | $61.06 | $63.10 | $61.06 | $62.18 | $56.02 | 718,690 |
| 2018-10-22 | $63.56 | $63.78 | $61.62 | $62.19 | $56.03 | 576,048 |
| 2018-10-19 | $64.44 | $65.00 | $63.45 | $63.56 | $57.26 | 484,513 |
| 2018-10-18 | $65.61 | $66.26 | $64.41 | $64.63 | $58.22 | 425,731 |
| 2018-10-17 | $65.32 | $66.76 | $64.70 | $66.03 | $59.48 | 557,885 |
| 2018-10-16 | $66.58 | $66.65 | $64.93 | $65.65 | $59.14 | 692,200 |
| 2018-10-15 | $65.58 | $67.12 | $65.58 | $66.45 | $59.86 | 501,127 |
| 2018-10-12 | $68.76 | $68.76 | $64.24 | $65.80 | $59.28 | 967,888 |
| 2018-10-11 | $70.41 | $70.41 | $67.39 | $67.65 | $60.94 | 880,552 |
| 2018-10-10 | $71.07 | $72.24 | $70.80 | $70.88 | $63.85 | 765,899 |
| 2018-10-09 | $70.49 | $71.34 | $69.61 | $71.02 | $63.98 | 467,626 |
| 2018-10-08 | $70.53 | $71.16 | $69.69 | $70.89 | $63.86 | 398,514 |
| 2018-10-05 | $71.05 | $71.13 | $70.04 | $70.27 | $63.30 | 279,260 |
| 2018-10-04 | $70.19 | $71.67 | $70.19 | $70.92 | $63.89 | 420,782 |
| 2018-10-03 | $69.24 | $70.69 | $68.44 | $70.26 | $63.30 | 560,212 |
| 2018-10-02 | $68.97 | $69.34 | $68.09 | $68.64 | $61.84 | 470,953 |
| 2018-10-01 | $69.76 | $69.76 | $68.69 | $69.03 | $62.19 | 329,374 |
| 2018-09-28 | $68.95 | $69.77 | $68.91 | $69.35 | $62.48 | 365,879 |
| 2018-09-27 | $70.42 | $70.42 | $69.25 | $69.38 | $62.50 | 706,558 |
| 2018-09-26 | $72.22 | $72.35 | $70.25 | $70.41 | $63.43 | 502,272 |
| 2018-09-25 | $72.03 | $72.24 | $71.65 | $72.06 | $64.92 | 340,443 |
| 2018-09-24 | $73.23 | $73.23 | $71.59 | $71.78 | $64.66 | 446,154 |
| 2018-09-21 | $74.07 | $74.39 | $73.06 | $73.24 | $65.98 | 1,434,193 |
| 2018-09-20 | $74.37 | $74.81 | $73.64 | $74.04 | $66.70 | 542,099 |
| 2018-09-19 | $73.21 | $74.50 | $72.89 | $74.02 | $66.68 | 389,309 |
| 2018-09-18 | $73.20 | $73.30 | $72.63 | $73.13 | $65.88 | 365,905 |
| 2018-09-17 | $73.66 | $73.66 | $73.03 | $73.26 | $66.00 | 288,265 |
| 2018-09-14 | $73.15 | $73.86 | $72.91 | $73.66 | $66.36 | 355,211 |
| 2018-09-13 | $73.55 | $73.72 | $72.72 | $73.01 | $65.77 | 595,973 |
| 2018-09-12 | $75.27 | $75.27 | $73.71 | $73.73 | $66.10 | 582,098 |
| 2018-09-11 | $75.32 | $76.10 | $75.08 | $75.36 | $67.56 | 505,924 |
| 2018-09-10 | $75.48 | $75.66 | $74.97 | $75.45 | $67.64 | 520,202 |
| 2018-09-07 | $75.03 | $75.32 | $74.68 | $75.20 | $67.41 | 344,041 |
| 2018-09-06 | $75.14 | $75.52 | $74.75 | $74.95 | $67.19 | 335,519 |
| 2018-09-05 | $74.96 | $75.76 | $74.72 | $75.10 | $67.32 | 462,070 |
| 2018-09-04 | $74.89 | $75.43 | $74.51 | $75.10 | $67.32 | 390,174 |
| 2018-08-31 | $74.52 | $75.08 | $74.18 | $74.84 | $67.09 | 272,392 |
| 2018-08-30 | $74.66 | $75.10 | $74.24 | $74.81 | $67.06 | 410,479 |
| 2018-08-29 | $74.56 | $75.02 | $73.81 | $74.93 | $67.17 | 289,584 |
| 2018-08-28 | $74.87 | $75.11 | $74.14 | $74.56 | $66.84 | 347,650 |
| 2018-08-27 | $75.06 | $75.16 | $74.32 | $74.62 | $66.89 | 482,617 |
| 2018-08-24 | $75.05 | $75.17 | $74.22 | $74.50 | $66.79 | 479,540 |
| 2018-08-23 | $75.63 | $75.77 | $74.89 | $75.04 | $67.27 | 405,322 |
| 2018-08-22 | $75.89 | $75.95 | $75.35 | $75.59 | $67.76 | 140,578 |
| 2018-08-21 | $75.42 | $76.25 | $75.15 | $76.00 | $68.13 | 251,035 |
| 2018-08-20 | $74.70 | $75.17 | $73.93 | $75.14 | $67.36 | 274,272 |
| 2018-08-17 | $73.80 | $74.73 | $73.54 | $74.64 | $66.91 | 273,391 |
| 2018-08-16 | $73.34 | $74.28 | $73.34 | $73.97 | $66.31 | 397,417 |
| 2018-08-15 | $72.87 | $73.44 | $71.41 | $72.87 | $65.32 | 707,153 |
| 2018-08-14 | $72.92 | $73.86 | $72.53 | $73.58 | $65.96 | 476,386 |
| 2018-08-13 | $72.86 | $73.55 | $72.54 | $72.77 | $65.23 | 562,087 |
| 2018-08-10 | $72.07 | $73.13 | $72.02 | $72.86 | $65.32 | 314,308 |
| 2018-08-09 | $72.73 | $73.34 | $71.89 | $72.96 | $65.40 | 815,344 |
| 2018-08-08 | $71.95 | $72.96 | $71.66 | $72.77 | $65.23 | 414,931 |
| 2018-08-07 | $71.41 | $72.44 | $71.40 | $72.03 | $64.57 | 423,586 |
| 2018-08-06 | $71.08 | $71.48 | $70.61 | $71.20 | $63.83 | 250,781 |
| 2018-08-03 | $71.21 | $71.61 | $70.62 | $71.09 | $63.73 | 272,012 |
| 2018-08-02 | $70.32 | $71.69 | $70.22 | $71.32 | $63.93 | 278,520 |
| 2018-08-01 | $70.69 | $71.53 | $70.38 | $70.97 | $63.62 | 398,715 |
| 2018-07-31 | $69.91 | $70.45 | $69.41 | $70.15 | $62.89 | 660,816 |
| 2018-07-30 | $69.97 | $71.10 | $69.97 | $69.99 | $62.74 | 423,572 |
| 2018-07-27 | $69.12 | $69.84 | $68.90 | $69.74 | $62.52 | 521,482 |
| 2018-07-26 | $68.58 | $69.60 | $68.58 | $68.85 | $61.72 | 486,685 |
| 2018-07-25 | $69.88 | $71.05 | $68.37 | $68.88 | $61.75 | 686,094 |
| 2018-07-24 | $70.79 | $70.97 | $69.49 | $69.58 | $62.37 | 589,336 |
| 2018-07-23 | $69.77 | $71.18 | $69.38 | $70.79 | $63.46 | 367,206 |
| 2018-07-20 | $69.42 | $70.01 | $68.94 | $69.75 | $62.53 | 326,579 |
| 2018-07-19 | $68.69 | $69.67 | $68.12 | $69.37 | $62.19 | 359,643 |
| 2018-07-18 | $68.44 | $69.15 | $68.35 | $68.89 | $61.76 | 368,876 |
| 2018-07-17 | $68.31 | $69.03 | $68.15 | $68.38 | $61.30 | 177,063 |
| 2018-07-16 | $67.65 | $68.63 | $67.65 | $68.30 | $61.23 | 251,475 |
| 2018-07-13 | $68.00 | $68.75 | $67.36 | $67.78 | $60.76 | 286,887 |
| 2018-07-12 | $69.42 | $70.11 | $67.40 | $68.27 | $61.20 | 307,018 |
| 2018-07-11 | $68.54 | $69.45 | $68.54 | $68.91 | $61.77 | 242,158 |
| 2018-07-10 | $70.36 | $70.75 | $68.67 | $69.09 | $61.94 | 294,018 |
| 2018-07-09 | $69.00 | $70.44 | $68.49 | $70.25 | $62.98 | 291,350 |
| 2018-07-06 | $67.97 | $68.64 | $67.47 | $68.31 | $61.24 | 199,706 |
| 2018-07-05 | $68.54 | $68.54 | $67.71 | $68.17 | $61.11 | 227,156 |
| 2018-07-03 | $68.68 | $69.23 | $68.00 | $68.02 | $60.98 | 139,031 |
| 2018-07-02 | $67.47 | $68.67 | $67.27 | $68.55 | $61.45 | 318,102 |
| 2018-06-29 | $68.50 | $69.21 | $67.67 | $68.36 | $61.28 | 1,047,486 |
| 2018-06-28 | $68.29 | $68.64 | $67.30 | $67.67 | $60.66 | 626,220 |
| 2018-06-27 | $69.15 | $69.45 | $67.93 | $68.10 | $61.05 | 617,172 |
| 2018-06-26 | $70.10 | $70.10 | $68.95 | $69.29 | $62.11 | 279,854 |
| 2018-06-25 | $69.97 | $70.39 | $69.17 | $70.03 | $62.78 | 221,686 |
| 2018-06-22 | $72.04 | $72.09 | $70.04 | $70.20 | $62.93 | 431,965 |
| 2018-06-21 | $70.95 | $72.03 | $70.48 | $71.37 | $63.98 | 373,450 |
| 2018-06-20 | $72.39 | $72.39 | $70.81 | $71.11 | $63.75 | 517,308 |
| 2018-06-19 | $69.97 | $71.86 | $69.97 | $71.68 | $64.26 | 411,942 |
| 2018-06-18 | $70.41 | $71.30 | $69.72 | $70.73 | $63.41 | 454,181 |
| 2018-06-15 | $71.67 | $71.93 | $70.53 | $71.32 | $63.93 | 538,599 |
| 2018-06-14 | $73.03 | $73.03 | $71.33 | $72.02 | $64.56 | 321,219 |
| 2018-06-13 | $73.51 | $73.74 | $72.58 | $73.06 | $65.17 | 464,990 |
| 2018-06-12 | $74.32 | $74.32 | $72.50 | $73.31 | $65.39 | 409,906 |
| 2018-06-11 | $75.61 | $75.82 | $73.83 | $74.12 | $66.11 | 229,501 |
| 2018-06-08 | $75.43 | $75.86 | $75.03 | $75.43 | $67.28 | 258,824 |
| 2018-06-07 | $75.51 | $75.87 | $74.76 | $75.51 | $67.35 | 399,807 |
| 2018-06-06 | $73.89 | $75.47 | $73.88 | $75.23 | $67.10 | 367,631 |
| 2018-06-05 | $73.94 | $74.23 | $73.16 | $73.64 | $65.69 | 243,994 |
| 2018-06-04 | $73.47 | $74.27 | $73.18 | $74.18 | $66.17 | 279,972 |
| 2018-06-01 | $73.56 | $74.05 | $72.89 | $73.08 | $65.19 | 400,013 |
| 2018-05-31 | $73.38 | $73.73 | $72.15 | $72.43 | $64.61 | 429,454 |
| 2018-05-30 | $73.29 | $73.82 | $72.69 | $73.58 | $65.63 | 441,954 |
| 2018-05-29 | $72.68 | $73.29 | $71.49 | $72.31 | $64.50 | 585,100 |
| 2018-05-25 | $74.02 | $74.39 | $73.42 | $73.78 | $65.81 | 300,470 |
| 2018-05-24 | $74.71 | $74.71 | $73.04 | $74.39 | $66.36 | 337,488 |
| 2018-05-23 | $75.48 | $75.73 | $74.26 | $74.90 | $66.81 | 505,063 |
| 2018-05-22 | $76.03 | $76.92 | $75.78 | $75.82 | $67.63 | 440,939 |
| 2018-05-21 | $74.69 | $76.09 | $74.62 | $76.05 | $67.84 | 512,048 |
| 2018-05-18 | $74.52 | $74.70 | $74.13 | $74.15 | $66.14 | 337,262 |
| 2018-05-17 | $74.78 | $74.99 | $74.21 | $74.64 | $66.58 | 301,709 |
| 2018-05-16 | $74.47 | $75.21 | $74.13 | $74.83 | $66.75 | 379,296 |
| 2018-05-15 | $74.32 | $75.25 | $74.32 | $74.62 | $66.56 | 468,475 |
| 2018-05-14 | $75.74 | $75.79 | $74.44 | $74.54 | $66.49 | 421,121 |
| 2018-05-11 | $75.60 | $76.00 | $75.53 | $75.68 | $67.51 | 292,516 |
| 2018-05-10 | $74.98 | $75.83 | $74.52 | $75.14 | $67.02 | 276,121 |
| 2018-05-09 | $74.56 | $75.70 | $74.25 | $75.24 | $67.11 | 393,455 |
| 2018-05-08 | $74.49 | $75.33 | $73.70 | $74.45 | $66.41 | 484,143 |
| 2018-05-07 | $73.19 | $74.38 | $72.48 | $73.87 | $65.89 | 399,291 |
| 2018-05-04 | $71.21 | $73.29 | $70.64 | $72.89 | $65.02 | 487,834 |
| 2018-05-03 | $72.08 | $72.48 | $71.06 | $71.61 | $63.88 | 322,576 |
| 2018-05-02 | $72.24 | $73.65 | $71.65 | $72.49 | $64.66 | 478,817 |
| 2018-05-01 | $71.65 | $72.92 | $70.34 | $72.32 | $64.51 | 381,552 |
| 2018-04-30 | $73.03 | $73.40 | $71.74 | $71.77 | $64.02 | 501,129 |
| 2018-04-27 | $72.20 | $73.68 | $72.20 | $73.12 | $65.22 | 426,594 |
| 2018-04-26 | $73.48 | $74.10 | $72.03 | $72.21 | $64.41 | 662,027 |
| 2018-04-25 | $74.90 | $75.92 | $72.82 | $73.94 | $65.95 | 619,931 |
| 2018-04-24 | $75.24 | $76.73 | $74.93 | $75.75 | $67.57 | 330,923 |
| 2018-04-23 | $74.82 | $75.59 | $74.51 | $75.24 | $67.11 | 274,882 |
| 2018-04-20 | $73.69 | $74.53 | $73.59 | $74.51 | $66.46 | 321,545 |
| 2018-04-19 | $72.23 | $73.84 | $72.23 | $73.57 | $65.62 | 203,908 |
| 2018-04-18 | $71.89 | $72.43 | $71.36 | $72.02 | $64.24 | 211,194 |
| 2018-04-17 | $73.34 | $73.37 | $71.13 | $71.69 | $63.95 | 288,303 |
| 2018-04-16 | $72.86 | $73.25 | $72.34 | $73.00 | $65.12 | 268,932 |
| 2018-04-13 | $74.19 | $74.19 | $71.96 | $72.35 | $64.54 | 290,866 |
| 2018-04-12 | $73.01 | $74.00 | $72.80 | $73.58 | $65.63 | 323,794 |
| 2018-04-11 | $72.59 | $72.81 | $71.99 | $72.55 | $64.71 | 383,016 |
| 2018-04-10 | $72.33 | $73.05 | $71.53 | $72.83 | $64.96 | 746,055 |
| 2018-04-09 | $71.19 | $72.54 | $70.80 | $70.90 | $63.24 | 250,230 |
| 2018-04-06 | $72.13 | $72.94 | $69.86 | $70.85 | $63.20 | 330,248 |
| 2018-04-05 | $73.53 | $73.58 | $72.63 | $73.26 | $65.35 | 353,862 |
| 2018-04-04 | $70.27 | $73.05 | $69.96 | $72.84 | $64.97 | 483,735 |
| 2018-04-03 | $71.38 | $72.34 | $70.59 | $71.67 | $63.93 | 605,143 |
| 2018-04-02 | $72.01 | $72.47 | $70.08 | $70.91 | $63.25 | 339,922 |
| 2018-03-29 | $72.11 | $73.05 | $71.32 | $72.63 | $64.79 | 325,037 |
| 2018-03-28 | $71.42 | $72.66 | $70.82 | $71.84 | $64.08 | 272,983 |
| 2018-03-27 | $73.29 | $73.57 | $70.73 | $71.26 | $63.56 | 372,230 |
| 2018-03-26 | $72.14 | $73.29 | $71.07 | $73.19 | $65.28 | 370,855 |
| 2018-03-23 | $73.68 | $73.68 | $70.68 | $70.88 | $63.22 | 385,418 |
| 2018-03-22 | $75.50 | $75.68 | $73.24 | $73.38 | $65.45 | 274,056 |
| 2018-03-21 | $76.41 | $77.19 | $75.78 | $76.38 | $68.13 | 264,541 |
| 2018-03-20 | $76.68 | $76.99 | $75.98 | $76.26 | $68.02 | 223,004 |
| 2018-03-19 | $77.16 | $77.16 | $75.31 | $76.26 | $68.02 | 191,315 |
| 2018-03-16 | $76.87 | $77.94 | $76.73 | $77.19 | $68.85 | 1,145,785 |
| 2018-03-15 | $76.37 | $76.92 | $75.78 | $76.72 | $68.43 | 308,797 |
| 2018-03-14 | $78.32 | $78.32 | $76.07 | $76.42 | $67.85 | 442,642 |
| 2018-03-13 | $78.91 | $78.91 | $76.70 | $77.81 | $69.08 | 312,007 |
| 2018-03-12 | $78.51 | $79.20 | $78.33 | $78.70 | $69.87 | 242,469 |
| 2018-03-09 | $78.45 | $78.64 | $77.65 | $78.61 | $69.79 | 507,584 |
| 2018-03-08 | $78.46 | $78.59 | $76.72 | $77.51 | $68.82 | 263,578 |
| 2018-03-07 | $77.67 | $79.05 | $77.50 | $78.38 | $69.59 | 531,967 |
| 2018-03-06 | $77.60 | $78.99 | $76.47 | $78.45 | $69.65 | 485,008 |
| 2018-03-05 | $75.27 | $77.61 | $74.66 | $77.25 | $68.58 | 421,397 |
| 2018-03-02 | $74.47 | $76.23 | $73.40 | $75.92 | $67.40 | 575,249 |
| 2018-03-01 | $74.81 | $76.22 | $74.47 | $74.94 | $66.53 | 316,926 |
| 2018-02-28 | $76.56 | $77.10 | $74.94 | $75.00 | $66.59 | 233,565 |
| 2018-02-27 | $77.14 | $78.26 | $76.05 | $76.07 | $67.54 | 253,724 |
| 2018-02-26 | $77.00 | $77.17 | $75.88 | $77.15 | $68.50 | 213,461 |
| 2018-02-23 | $75.39 | $76.74 | $75.39 | $76.72 | $68.11 | 270,847 |
| 2018-02-22 | $77.48 | $77.59 | $75.31 | $75.49 | $67.02 | 239,141 |
| 2018-02-21 | $76.54 | $78.24 | $76.54 | $77.21 | $68.55 | 183,854 |
| 2018-02-20 | $77.61 | $78.24 | $76.11 | $76.53 | $67.95 | 279,088 |
| 2018-02-16 | $76.15 | $78.07 | $76.15 | $77.82 | $69.09 | 347,641 |
| 2018-02-15 | $77.39 | $77.64 | $76.43 | $76.96 | $68.33 | 311,071 |
| 2018-02-14 | $74.39 | $77.17 | $74.25 | $77.07 | $68.42 | 281,940 |
| 2018-02-13 | $73.75 | $74.86 | $73.70 | $74.76 | $66.37 | 246,670 |
| 2018-02-12 | $73.50 | $75.08 | $72.98 | $74.48 | $66.13 | 562,917 |
| 2018-02-09 | $72.47 | $73.59 | $70.78 | $73.12 | $64.92 | 376,632 |
| 2018-02-08 | $73.78 | $74.15 | $71.32 | $71.32 | $63.32 | 406,112 |
| 2018-02-07 | $73.16 | $74.21 | $71.70 | $73.52 | $65.27 | 233,838 |
| 2018-02-06 | $70.69 | $73.85 | $69.95 | $73.56 | $65.31 | 486,267 |
| 2018-02-05 | $75.00 | $76.36 | $72.63 | $72.66 | $64.51 | 416,982 |
| 2018-02-02 | $76.59 | $77.89 | $76.15 | $76.28 | $67.72 | 436,528 |
| 2018-02-01 | $75.64 | $76.98 | $74.88 | $76.97 | $68.34 | 383,548 |
| 2018-01-31 | $76.12 | $76.88 | $75.66 | $75.80 | $67.30 | 399,726 |
| 2018-01-30 | $75.63 | $76.82 | $75.63 | $76.08 | $67.55 | 323,955 |
| 2018-01-29 | $76.69 | $77.49 | $76.41 | $76.45 | $67.87 | 458,579 |
| 2018-01-26 | $76.42 | $77.00 | $75.68 | $76.97 | $68.34 | 411,886 |
| 2018-01-25 | $77.46 | $77.46 | $75.65 | $76.45 | $67.87 | 573,001 |
| 2018-01-24 | $76.68 | $77.55 | $75.44 | $77.15 | $68.50 | 780,877 |
| 2018-01-23 | $75.16 | $75.84 | $74.82 | $75.69 | $67.20 | 412,369 |
| 2018-01-22 | $75.29 | $75.78 | $74.79 | $75.69 | $67.20 | 388,849 |
| 2018-01-19 | $74.60 | $75.74 | $74.46 | $75.65 | $67.16 | 447,086 |
| 2018-01-18 | $74.59 | $74.78 | $74.06 | $74.26 | $65.93 | 453,999 |
| 2018-01-17 | $74.40 | $74.70 | $73.55 | $74.46 | $66.11 | 400,811 |
| 2018-01-16 | $75.24 | $75.50 | $73.33 | $74.07 | $65.76 | 502,398 |
| 2018-01-12 | $74.71 | $75.50 | $74.15 | $74.98 | $66.57 | 554,574 |
| 2018-01-11 | $73.14 | $74.42 | $72.97 | $74.35 | $66.01 | 570,889 |
| 2018-01-10 | $71.28 | $74.39 | $71.16 | $72.85 | $64.68 | 658,175 |
| 2018-01-09 | $69.72 | $71.69 | $69.57 | $71.00 | $63.04 | 580,136 |
| 2018-01-08 | $69.71 | $69.82 | $69.13 | $69.49 | $61.69 | 299,207 |
| 2018-01-05 | $69.74 | $69.91 | $69.20 | $69.71 | $61.89 | 398,492 |
| 2018-01-04 | $69.78 | $70.60 | $69.26 | $69.37 | $61.59 | 541,745 |
| 2018-01-03 | $69.86 | $70.00 | $68.95 | $69.52 | $61.72 | 349,863 |
| 2018-01-02 | $70.06 | $71.21 | $69.39 | $70.00 | $62.15 | 460,920 |
| 2017-12-29 | $71.17 | $71.28 | $70.04 | $70.07 | $62.21 | 308,743 |
| 2017-12-28 | $71.16 | $71.19 | $70.60 | $70.93 | $62.97 | 263,262 |
| 2017-12-27 | $71.26 | $71.81 | $70.53 | $70.77 | $62.83 | 241,654 |
| 2017-12-26 | $71.78 | $71.78 | $70.87 | $71.21 | $63.22 | 345,659 |
| 2017-12-22 | $72.37 | $72.37 | $71.20 | $71.75 | $63.70 | 322,462 |
| 2017-12-21 | $71.95 | $72.50 | $71.42 | $72.19 | $64.09 | 535,399 |
| 2017-12-20 | $72.40 | $72.40 | $70.50 | $71.30 | $63.30 | 500,230 |
| 2017-12-19 | $72.21 | $72.21 | $71.28 | $71.74 | $63.69 | 520,143 |
| 2017-12-18 | $71.50 | $73.00 | $71.22 | $71.71 | $63.67 | 608,531 |
| 2017-12-15 | $69.48 | $71.95 | $69.20 | $71.45 | $63.44 | 2,354,020 |
| 2017-12-14 | $69.80 | $70.27 | $68.87 | $69.10 | $61.35 | 609,998 |
| 2017-12-13 | $69.44 | $70.93 | $69.15 | $69.84 | $61.68 | 808,498 |
| 2017-12-12 | $69.12 | $69.91 | $68.57 | $69.59 | $61.46 | 414,432 |
| 2017-12-11 | $68.95 | $69.21 | $68.20 | $68.79 | $60.76 | 388,628 |
| 2017-12-08 | $69.78 | $69.78 | $68.35 | $68.99 | $60.93 | 374,456 |
| 2017-12-07 | $68.16 | $69.42 | $68.13 | $69.28 | $61.19 | 258,968 |
| 2017-12-06 | $68.58 | $69.01 | $67.24 | $68.33 | $60.35 | 238,080 |
| 2017-12-05 | $71.57 | $71.57 | $68.82 | $68.95 | $60.90 | 383,108 |
| 2017-12-04 | $71.08 | $72.48 | $71.08 | $71.45 | $63.11 | 528,229 |
| 2017-12-01 | $70.21 | $70.24 | $67.06 | $69.83 | $61.68 | 371,693 |
| 2017-11-30 | $71.00 | $71.57 | $69.88 | $70.04 | $61.86 | 410,750 |
| 2017-11-29 | $68.76 | $71.47 | $68.76 | $70.63 | $62.38 | 457,327 |
| 2017-11-28 | $65.46 | $67.96 | $65.18 | $67.86 | $59.94 | 322,703 |
| 2017-11-27 | $65.00 | $66.14 | $64.19 | $65.24 | $57.62 | 168,579 |
| 2017-11-24 | $66.15 | $66.20 | $64.93 | $65.05 | $57.45 | 101,818 |
| 2017-11-22 | $66.02 | $66.45 | $65.39 | $65.65 | $57.98 | 139,169 |
| 2017-11-21 | $65.92 | $66.03 | $65.51 | $65.97 | $58.27 | 245,239 |
| 2017-11-20 | $65.53 | $65.66 | $64.81 | $65.63 | $57.97 | 197,834 |
| 2017-11-17 | $64.13 | $65.75 | $64.13 | $65.38 | $57.75 | 326,280 |
| 2017-11-16 | $64.94 | $65.27 | $64.34 | $64.57 | $57.03 | 337,732 |
| 2017-11-15 | $63.66 | $65.04 | $63.01 | $64.46 | $56.93 | 240,756 |
| 2017-11-14 | $63.91 | $65.03 | $63.91 | $64.26 | $56.76 | 351,846 |
| 2017-11-13 | $62.39 | $64.56 | $62.33 | $64.36 | $56.84 | 451,652 |
| 2017-11-10 | $63.25 | $63.63 | $62.79 | $62.90 | $55.55 | 297,135 |
| 2017-11-09 | $62.23 | $63.17 | $61.95 | $63.01 | $55.65 | 567,598 |
| 2017-11-08 | $62.92 | $63.15 | $62.08 | $62.79 | $55.46 | 548,260 |
| 2017-11-07 | $65.38 | $65.38 | $63.02 | $63.10 | $55.73 | 382,059 |
| 2017-11-06 | $65.59 | $66.06 | $65.23 | $65.40 | $57.76 | 181,149 |
| 2017-11-03 | $65.58 | $65.98 | $64.93 | $65.92 | $58.22 | 319,777 |
| 2017-11-02 | $65.18 | $66.12 | $64.87 | $65.86 | $58.17 | 324,382 |
| 2017-11-01 | $66.21 | $66.54 | $64.87 | $65.25 | $57.63 | 291,540 |
| 2017-10-31 | $65.89 | $66.52 | $65.54 | $65.78 | $58.10 | 261,103 |
| 2017-10-30 | $66.55 | $67.08 | $65.55 | $65.85 | $58.16 | 345,842 |
| 2017-10-27 | $66.96 | $67.65 | $66.53 | $66.91 | $59.10 | 608,145 |
| 2017-10-26 | $66.15 | $67.46 | $65.80 | $67.25 | $59.40 | 540,940 |
| 2017-10-25 | $64.96 | $66.71 | $64.48 | $66.30 | $58.56 | 478,984 |
| 2017-10-24 | $64.93 | $65.26 | $64.19 | $64.85 | $57.28 | 423,388 |
| 2017-10-23 | $65.84 | $65.84 | $64.16 | $64.34 | $56.83 | 261,824 |
| 2017-10-20 | $65.48 | $66.15 | $65.02 | $65.71 | $58.04 | 624,709 |
| 2017-10-19 | $63.10 | $64.87 | $63.10 | $64.64 | $57.09 | 251,919 |
| 2017-10-18 | $63.72 | $64.35 | $63.72 | $63.96 | $56.49 | 347,814 |
| 2017-10-17 | $64.42 | $64.50 | $63.27 | $63.35 | $55.95 | 538,597 |
| 2017-10-16 | $63.95 | $64.98 | $63.79 | $64.30 | $56.79 | 269,355 |
| 2017-10-13 | $63.62 | $64.43 | $62.91 | $63.72 | $56.28 | 347,127 |
| 2017-10-12 | $64.28 | $64.54 | $63.59 | $63.71 | $56.27 | 302,724 |
| 2017-10-11 | $64.56 | $64.86 | $64.00 | $64.24 | $56.74 | 267,045 |
| 2017-10-10 | $65.04 | $65.13 | $64.61 | $64.91 | $57.33 | 326,178 |
| 2017-10-09 | $64.82 | $65.21 | $64.34 | $64.54 | $57.00 | 191,878 |
| 2017-10-06 | $65.07 | $65.25 | $64.37 | $64.67 | $57.12 | 191,200 |
| 2017-10-05 | $64.07 | $65.11 | $63.93 | $64.74 | $57.18 | 148,317 |
| 2017-10-04 | $64.70 | $64.88 | $63.91 | $63.99 | $56.52 | 222,655 |
| 2017-10-03 | $66.00 | $66.16 | $64.57 | $65.13 | $57.52 | 409,781 |
| 2017-10-02 | $65.35 | $66.04 | $64.77 | $65.85 | $58.16 | 819,396 |
| 2017-09-29 | $64.62 | $66.18 | $64.62 | $65.73 | $58.05 | 657,678 |
| 2017-09-28 | $64.78 | $64.78 | $63.69 | $64.61 | $57.07 | 556,167 |
| 2017-09-27 | $63.59 | $64.30 | $62.71 | $64.26 | $56.76 | 603,403 |
| 2017-09-26 | $61.81 | $62.50 | $61.76 | $62.35 | $55.07 | 404,532 |
| 2017-09-25 | $61.29 | $62.12 | $61.15 | $61.69 | $54.49 | 256,254 |
| 2017-09-22 | $61.35 | $61.84 | $61.20 | $61.54 | $54.35 | 200,315 |
| 2017-09-21 | $61.44 | $62.05 | $61.19 | $61.68 | $54.48 | 381,508 |
| 2017-09-20 | $60.51 | $61.68 | $59.70 | $61.50 | $54.32 | 501,025 |
| 2017-09-19 | $60.19 | $60.93 | $60.10 | $60.47 | $53.41 | 558,731 |
| 2017-09-18 | $60.29 | $60.58 | $59.98 | $60.15 | $53.13 | 678,651 |
| 2017-09-15 | $59.57 | $60.27 | $59.36 | $60.00 | $52.99 | 1,341,502 |
| 2017-09-14 | $61.61 | $61.89 | $59.94 | $60.00 | $52.99 | 719,099 |
| 2017-09-13 | $61.42 | $62.19 | $61.11 | $61.71 | $54.20 | 675,529 |
| 2017-09-12 | $59.77 | $62.36 | $59.64 | $61.89 | $54.35 | 1,159,819 |
| 2017-09-11 | $58.43 | $59.85 | $58.43 | $59.53 | $52.28 | 642,678 |
| 2017-09-08 | $56.40 | $57.73 | $56.14 | $57.40 | $50.41 | 706,721 |
| 2017-09-07 | $57.76 | $58.05 | $55.84 | $56.46 | $49.59 | 925,996 |
| 2017-09-06 | $58.39 | $58.61 | $57.49 | $57.86 | $50.82 | 661,459 |
| 2017-09-05 | $59.74 | $59.74 | $57.75 | $57.86 | $50.82 | 685,673 |
| 2017-09-01 | $59.89 | $60.73 | $59.89 | $60.24 | $52.91 | 267,596 |
| 2017-08-31 | $60.59 | $60.59 | $59.70 | $59.75 | $52.48 | 320,947 |
| 2017-08-30 | $60.29 | $60.74 | $59.87 | $60.33 | $52.98 | 615,258 |
| 2017-08-29 | $59.89 | $60.52 | $59.58 | $60.14 | $52.82 | 625,442 |
| 2017-08-28 | $62.03 | $62.03 | $60.80 | $61.03 | $53.60 | 569,882 |
| 2017-08-25 | $61.73 | $62.27 | $61.45 | $61.92 | $54.38 | 330,772 |
| 2017-08-24 | $61.53 | $61.85 | $60.99 | $61.61 | $54.11 | 219,497 |
| 2017-08-23 | $60.30 | $61.63 | $60.27 | $61.20 | $53.75 | 244,854 |
| 2017-08-22 | $61.05 | $61.55 | $60.87 | $61.18 | $53.73 | 293,132 |
| 2017-08-21 | $60.28 | $60.84 | $59.76 | $60.70 | $53.31 | 479,314 |
| 2017-08-18 | $60.10 | $60.91 | $59.74 | $60.37 | $53.02 | 396,909 |
| 2017-08-17 | $62.14 | $62.54 | $60.22 | $60.41 | $53.05 | 482,385 |
| 2017-08-16 | $63.10 | $63.27 | $62.25 | $62.52 | $54.91 | 213,023 |
| 2017-08-15 | $64.03 | $64.03 | $62.87 | $62.89 | $55.23 | 267,447 |
| 2017-08-14 | $62.77 | $63.66 | $62.50 | $63.38 | $55.66 | 290,322 |
| 2017-08-11 | $61.80 | $62.69 | $61.48 | $62.07 | $54.51 | 468,897 |
| 2017-08-10 | $63.59 | $63.98 | $61.86 | $62.02 | $54.47 | 723,846 |
| 2017-08-09 | $64.91 | $65.31 | $64.41 | $64.68 | $56.80 | 443,228 |
| 2017-08-08 | $65.02 | $66.75 | $64.85 | $65.60 | $57.61 | 465,024 |
| 2017-08-07 | $65.71 | $65.86 | $65.07 | $65.37 | $57.41 | 317,415 |
| 2017-08-04 | $65.91 | $66.39 | $65.34 | $65.63 | $57.64 | 364,423 |
| 2017-08-03 | $65.42 | $65.87 | $64.82 | $65.12 | $57.19 | 432,521 |
| 2017-08-02 | $64.47 | $65.56 | $64.03 | $65.53 | $57.55 | 489,500 |
| 2017-08-01 | $64.68 | $64.68 | $63.88 | $64.60 | $56.73 | 293,183 |
| 2017-07-31 | $63.66 | $64.74 | $63.61 | $64.10 | $56.30 | 520,270 |
| 2017-07-28 | $63.33 | $63.72 | $62.62 | $63.52 | $55.79 | 430,597 |
| 2017-07-27 | $63.47 | $63.60 | $62.54 | $63.38 | $55.66 | 525,153 |
| 2017-07-26 | $64.52 | $65.64 | $63.41 | $63.73 | $55.97 | 726,265 |
| 2017-07-25 | $66.50 | $66.55 | $65.36 | $65.98 | $57.95 | 907,390 |
| 2017-07-24 | $64.48 | $65.30 | $64.48 | $65.20 | $57.26 | 544,209 |
| 2017-07-21 | $64.29 | $64.58 | $63.85 | $64.29 | $56.46 | 478,769 |
| 2017-07-20 | $64.70 | $65.21 | $64.05 | $64.42 | $56.58 | 640,084 |
| 2017-07-19 | $64.42 | $64.73 | $63.85 | $64.64 | $56.77 | 617,331 |
| 2017-07-18 | $63.79 | $64.33 | $63.48 | $64.11 | $56.30 | 267,187 |
| 2017-07-17 | $64.17 | $64.79 | $63.75 | $64.42 | $56.58 | 346,709 |
| 2017-07-14 | $63.39 | $64.86 | $63.21 | $64.29 | $56.46 | 322,262 |
| 2017-07-13 | $64.82 | $64.95 | $64.40 | $64.59 | $56.73 | 306,135 |
| 2017-07-12 | $64.06 | $64.98 | $64.06 | $64.52 | $56.66 | 650,281 |
| 2017-07-11 | $64.52 | $64.67 | $63.78 | $64.29 | $56.46 | 376,131 |
| 2017-07-10 | $64.71 | $64.95 | $64.12 | $64.40 | $56.56 | 301,036 |
| 2017-07-07 | $64.61 | $65.19 | $64.03 | $65.04 | $57.12 | 349,295 |
| 2017-07-06 | $65.59 | $65.79 | $64.21 | $64.35 | $56.52 | 536,870 |
| 2017-07-05 | $66.21 | $66.21 | $65.10 | $65.37 | $57.41 | 538,183 |
| 2017-07-03 | $64.71 | $66.44 | $64.66 | $65.99 | $57.96 | 187,086 |
| 2017-06-30 | $65.14 | $65.26 | $64.00 | $64.24 | $56.42 | 466,880 |
| 2017-06-29 | $65.33 | $65.39 | $64.03 | $64.67 | $56.80 | 847,498 |
| 2017-06-28 | $63.33 | $63.95 | $63.14 | $63.32 | $55.61 | 833,980 |
| 2017-06-27 | $63.39 | $63.85 | $62.70 | $62.71 | $55.07 | 927,459 |
| 2017-06-26 | $62.53 | $63.60 | $61.95 | $62.78 | $55.14 | 583,998 |
| 2017-06-23 | $62.96 | $63.13 | $62.12 | $62.26 | $54.68 | 4,851,006 |
| 2017-06-22 | $63.41 | $63.47 | $62.13 | $62.60 | $54.98 | 577,391 |
| 2017-06-21 | $64.78 | $64.84 | $63.29 | $63.55 | $55.81 | 565,483 |
| 2017-06-20 | $65.53 | $65.53 | $64.11 | $64.60 | $56.73 | 764,417 |
| 2017-06-19 | $66.67 | $67.32 | $65.48 | $65.82 | $57.81 | 492,437 |
| 2017-06-16 | $66.02 | $66.62 | $65.54 | $66.07 | $58.03 | 910,421 |
| 2017-06-15 | $66.66 | $67.85 | $66.25 | $66.79 | $58.66 | 491,955 |
| 2017-06-14 | $67.03 | $67.53 | $65.50 | $67.51 | $59.29 | 386,582 |
| 2017-06-13 | $68.51 | $68.89 | $67.61 | $68.33 | $59.71 | 443,464 |
| 2017-06-12 | $68.31 | $69.16 | $66.90 | $67.88 | $59.32 | 557,209 |
| 2017-06-09 | $66.95 | $68.82 | $66.59 | $68.14 | $59.54 | 686,931 |
| 2017-06-08 | $63.97 | $68.01 | $63.84 | $66.33 | $57.96 | 483,476 |
| 2017-06-07 | $64.19 | $64.70 | $63.93 | $64.07 | $55.99 | 309,973 |
| 2017-06-06 | $63.25 | $64.50 | $63.05 | $63.94 | $55.87 | 285,360 |
| 2017-06-05 | $64.47 | $65.16 | $63.83 | $64.24 | $56.14 | 311,907 |
| 2017-06-02 | $63.41 | $65.23 | $63.15 | $63.88 | $55.82 | 278,992 |
| 2017-06-01 | $63.24 | $64.41 | $62.19 | $64.37 | $56.25 | 288,616 |
| 2017-05-31 | $63.25 | $63.32 | $61.29 | $62.64 | $54.74 | 327,521 |
| 2017-05-30 | $63.45 | $63.70 | $62.46 | $63.28 | $55.30 | 248,055 |
| 2017-05-26 | $64.27 | $64.55 | $63.72 | $63.96 | $55.89 | 305,845 |
| 2017-05-25 | $65.33 | $65.85 | $64.16 | $64.46 | $56.33 | 299,168 |
| 2017-05-24 | $65.65 | $65.77 | $64.61 | $65.13 | $56.91 | 180,834 |
| 2017-05-23 | $64.62 | $66.03 | $63.95 | $65.56 | $57.29 | 255,438 |
| 2017-05-22 | $64.78 | $65.00 | $63.83 | $64.51 | $56.37 | 245,112 |
| 2017-05-19 | $63.98 | $64.83 | $63.81 | $64.29 | $56.18 | 331,605 |
| 2017-05-18 | $63.00 | $64.17 | $62.79 | $63.54 | $55.52 | 324,016 |
| 2017-05-17 | $64.14 | $64.61 | $62.30 | $63.16 | $55.19 | 645,217 |
| 2017-05-16 | $65.62 | $66.16 | $64.86 | $66.07 | $57.73 | 186,554 |
| 2017-05-15 | $65.43 | $65.86 | $65.00 | $65.49 | $57.23 | 254,511 |
| 2017-05-12 | $64.65 | $65.10 | $64.04 | $65.00 | $56.80 | 280,855 |
| 2017-05-11 | $66.37 | $66.77 | $64.83 | $65.28 | $57.04 | 301,545 |
| 2017-05-10 | $66.36 | $66.80 | $65.85 | $66.64 | $58.23 | 234,834 |
| 2017-05-09 | $67.35 | $67.89 | $66.00 | $66.49 | $58.10 | 272,446 |
| 2017-05-08 | $66.76 | $67.44 | $66.57 | $67.17 | $58.70 | 254,923 |
| 2017-05-05 | $67.16 | $67.16 | $65.75 | $66.74 | $58.32 | 322,799 |
| 2017-05-04 | $68.25 | $68.64 | $66.66 | $66.81 | $58.38 | 306,113 |
| 2017-05-03 | $66.23 | $67.44 | $65.89 | $67.29 | $58.80 | 286,935 |
| 2017-05-02 | $67.79 | $68.11 | $66.12 | $66.62 | $58.22 | 378,076 |
| 2017-05-01 | $67.86 | $68.10 | $66.62 | $67.77 | $59.22 | 440,396 |
| 2017-04-28 | $69.09 | $69.54 | $67.00 | $67.20 | $58.72 | 543,719 |
| 2017-04-27 | $69.74 | $70.24 | $67.90 | $68.89 | $60.20 | 610,804 |
| 2017-04-26 | $70.19 | $71.97 | $70.04 | $70.84 | $61.90 | 632,673 |
| 2017-04-25 | $70.61 | $70.89 | $69.72 | $70.30 | $61.43 | 497,449 |
| 2017-04-24 | $70.55 | $70.71 | $69.45 | $69.77 | $60.97 | 374,622 |
| 2017-04-21 | $67.61 | $68.62 | $67.50 | $68.16 | $59.56 | 454,678 |
| 2017-04-20 | $66.23 | $68.00 | $65.99 | $67.92 | $59.35 | 472,303 |
| 2017-04-19 | $66.00 | $66.91 | $65.44 | $65.66 | $57.38 | 605,081 |
| 2017-04-18 | $65.32 | $66.31 | $64.69 | $65.45 | $57.19 | 605,851 |
| 2017-04-17 | $64.67 | $66.00 | $64.22 | $65.97 | $57.65 | 529,627 |
| 2017-04-13 | $65.86 | $66.12 | $64.35 | $64.48 | $56.35 | 552,580 |
| 2017-04-12 | $67.62 | $67.98 | $66.07 | $66.24 | $57.88 | 430,246 |
| 2017-04-11 | $66.72 | $67.79 | $66.33 | $67.78 | $59.23 | 457,268 |
| 2017-04-10 | $67.64 | $68.21 | $66.57 | $67.18 | $58.70 | 429,108 |
| 2017-04-07 | $66.69 | $68.07 | $66.66 | $67.59 | $59.06 | 294,060 |
| 2017-04-06 | $66.98 | $68.20 | $65.65 | $67.68 | $59.14 | 655,167 |
| 2017-04-05 | $69.82 | $70.12 | $67.08 | $67.18 | $58.70 | 350,059 |
| 2017-04-04 | $68.36 | $69.11 | $67.96 | $68.67 | $60.01 | 334,918 |
| 2017-04-03 | $69.71 | $70.25 | $67.65 | $68.64 | $59.98 | 488,909 |
| 2017-03-31 | $70.49 | $70.49 | $69.67 | $69.71 | $60.92 | 493,274 |
| 2017-03-30 | $68.30 | $71.05 | $68.26 | $70.63 | $61.72 | 378,058 |
| 2017-03-29 | $68.56 | $68.97 | $67.71 | $68.16 | $59.56 | 286,541 |
| 2017-03-28 | $67.17 | $68.97 | $67.10 | $68.67 | $60.01 | 378,646 |
| 2017-03-27 | $66.09 | $67.86 | $65.34 | $67.67 | $59.13 | 413,743 |
| 2017-03-24 | $68.40 | $68.60 | $67.46 | $68.16 | $59.56 | 377,895 |
| 2017-03-23 | $67.31 | $69.19 | $67.10 | $68.01 | $59.43 | 420,477 |
| 2017-03-22 | $66.83 | $67.78 | $65.40 | $67.75 | $59.20 | 792,344 |
| 2017-03-21 | $72.97 | $72.97 | $67.33 | $67.49 | $58.98 | 793,808 |
| 2017-03-20 | $73.08 | $73.20 | $71.96 | $72.17 | $63.07 | 367,793 |
| 2017-03-17 | $74.01 | $74.06 | $72.54 | $73.52 | $64.25 | 1,613,801 |
| 2017-03-16 | $73.27 | $74.17 | $72.74 | $73.86 | $64.54 | 469,861 |
| 2017-03-15 | $72.60 | $73.49 | $71.97 | $72.51 | $63.36 | 583,572 |
| 2017-03-14 | $71.56 | $72.66 | $70.62 | $72.52 | $63.08 | 404,560 |
| 2017-03-13 | $72.00 | $73.15 | $71.80 | $72.34 | $62.92 | 453,803 |
| 2017-03-10 | $73.18 | $73.86 | $71.31 | $72.16 | $62.76 | 706,630 |
| 2017-03-09 | $74.10 | $74.21 | $72.94 | $73.05 | $63.54 | 600,062 |
| 2017-03-08 | $76.24 | $76.28 | $73.61 | $73.70 | $64.10 | 347,468 |
| 2017-03-07 | $75.07 | $75.77 | $74.37 | $74.91 | $65.15 | 300,452 |
| 2017-03-06 | $74.64 | $75.29 | $74.02 | $74.85 | $65.10 | 259,012 |
| 2017-03-03 | $75.31 | $76.23 | $74.67 | $75.34 | $65.53 | 291,690 |
| 2017-03-02 | $77.60 | $77.63 | $74.85 | $74.96 | $65.20 | 404,332 |
| 2017-03-01 | $76.15 | $77.87 | $76.15 | $77.47 | $67.38 | 473,998 |
| 2017-02-28 | $74.59 | $75.22 | $74.01 | $74.54 | $64.83 | 403,135 |
| 2017-02-27 | $75.01 | $75.50 | $74.35 | $75.47 | $65.64 | 289,025 |
| 2017-02-24 | $74.32 | $75.50 | $74.32 | $74.81 | $65.07 | 346,304 |
| 2017-02-23 | $75.61 | $75.82 | $74.36 | $75.78 | $65.91 | 271,672 |
| 2017-02-22 | $74.38 | $75.54 | $74.38 | $75.54 | $65.70 | 356,649 |
| 2017-02-21 | $75.00 | $75.94 | $74.44 | $75.03 | $65.26 | 328,444 |
| 2017-02-17 | $74.88 | $75.00 | $73.91 | $74.86 | $65.11 | 293,278 |
| 2017-02-16 | $75.14 | $75.52 | $74.48 | $75.51 | $65.68 | 213,946 |
| 2017-02-15 | $75.56 | $75.67 | $74.39 | $75.35 | $65.54 | 262,643 |
| 2017-02-14 | $73.75 | $74.98 | $73.15 | $74.83 | $65.08 | 300,183 |
| 2017-02-13 | $73.87 | $74.54 | $73.26 | $73.73 | $64.13 | 306,701 |
| 2017-02-10 | $73.05 | $73.40 | $72.22 | $73.15 | $63.62 | 294,531 |
| 2017-02-09 | $71.35 | $73.34 | $70.91 | $72.25 | $62.84 | 265,450 |
| 2017-02-08 | $71.13 | $71.24 | $70.05 | $70.79 | $61.57 | 271,316 |
| 2017-02-07 | $72.51 | $72.70 | $71.35 | $71.91 | $62.54 | 420,050 |
| 2017-02-06 | $72.21 | $73.28 | $71.95 | $72.23 | $62.82 | 338,802 |
| 2017-02-03 | $72.67 | $73.43 | $71.89 | $73.11 | $63.59 | 500,981 |
| 2017-02-02 | $71.95 | $72.53 | $70.75 | $71.24 | $61.96 | 493,095 |
| 2017-02-01 | $74.00 | $74.78 | $72.21 | $72.79 | $63.31 | 490,256 |
| 2017-01-31 | $72.67 | $73.58 | $71.98 | $72.63 | $63.17 | 459,662 |
| 2017-01-30 | $74.82 | $74.82 | $72.46 | $73.09 | $63.57 | 464,978 |
| 2017-01-27 | $75.61 | $75.99 | $74.55 | $75.01 | $65.24 | 359,641 |
| 2017-01-26 | $75.95 | $76.78 | $75.33 | $75.99 | $66.09 | 647,241 |
| 2017-01-25 | $74.28 | $76.13 | $74.04 | $75.62 | $65.77 | 775,289 |
| 2017-01-24 | $71.83 | $73.50 | $71.62 | $73.48 | $63.91 | 423,937 |
| 2017-01-23 | $71.12 | $71.81 | $70.49 | $71.47 | $62.16 | 307,542 |
| 2017-01-20 | $71.29 | $72.63 | $70.90 | $71.73 | $62.39 | 281,209 |
| 2017-01-19 | $71.53 | $71.75 | $70.56 | $71.05 | $61.80 | 276,489 |
| 2017-01-18 | $70.87 | $71.25 | $70.09 | $71.17 | $61.90 | 237,550 |
| 2017-01-17 | $71.44 | $71.66 | $70.37 | $70.52 | $61.34 | 494,547 |
| 2017-01-13 | $72.01 | $73.36 | $72.00 | $72.57 | $63.12 | 306,322 |
| 2017-01-12 | $72.40 | $72.40 | $69.67 | $71.25 | $61.97 | 315,988 |
| 2017-01-11 | $71.73 | $72.76 | $71.03 | $72.72 | $63.25 | 370,770 |
| 2017-01-10 | $70.82 | $72.07 | $70.17 | $71.80 | $62.45 | 333,516 |
| 2017-01-09 | $70.87 | $71.30 | $70.01 | $70.68 | $61.48 | 393,409 |
| 2017-01-06 | $72.24 | $72.64 | $71.04 | $71.68 | $62.34 | 374,848 |
| 2017-01-05 | $73.16 | $73.75 | $71.25 | $71.53 | $62.21 | 411,580 |
| 2017-01-04 | $72.01 | $73.50 | $71.97 | $73.39 | $63.83 | 497,949 |
| 2017-01-03 | $73.30 | $74.74 | $71.45 | $71.93 | $62.56 | 286,902 |
| 2016-12-30 | $72.13 | $72.18 | $71.53 | $71.78 | $62.43 | 285,894 |
| 2016-12-29 | $72.50 | $73.28 | $71.35 | $71.77 | $62.42 | 256,638 |
| 2016-12-28 | $73.44 | $73.46 | $72.37 | $72.59 | $63.14 | 225,417 |
| 2016-12-27 | $73.10 | $73.68 | $72.82 | $73.20 | $63.67 | 241,084 |
| 2016-12-23 | $72.74 | $73.30 | $72.68 | $72.86 | $63.37 | 178,939 |
| 2016-12-22 | $73.04 | $73.39 | $72.15 | $72.80 | $63.32 | 364,838 |
| 2016-12-21 | $73.09 | $73.09 | $72.37 | $72.76 | $63.28 | 412,489 |
| 2016-12-20 | $71.90 | $72.96 | $70.66 | $72.81 | $63.33 | 505,476 |
| 2016-12-19 | $70.37 | $71.61 | $69.71 | $71.61 | $62.28 | 427,048 |
| 2016-12-16 | $70.81 | $72.00 | $70.02 | $70.44 | $61.27 | 1,469,347 |
| 2016-12-15 | $69.97 | $71.00 | $69.13 | $70.20 | $61.06 | 445,213 |
| 2016-12-14 | $69.17 | $70.74 | $68.34 | $69.45 | $60.41 | 532,424 |
| 2016-12-13 | $70.37 | $70.46 | $68.40 | $70.03 | $60.61 | 679,403 |
| 2016-12-12 | $70.91 | $71.56 | $69.56 | $69.89 | $60.49 | 663,113 |
| 2016-12-09 | $71.69 | $71.69 | $70.60 | $71.51 | $61.89 | 452,606 |
| 2016-12-08 | $69.84 | $72.34 | $69.66 | $71.45 | $61.84 | 713,551 |
| 2016-12-07 | $69.57 | $69.57 | $68.57 | $69.39 | $60.06 | 447,222 |
| 2016-12-06 | $68.56 | $69.60 | $68.01 | $69.49 | $60.15 | 349,578 |
| 2016-12-05 | $67.91 | $68.60 | $67.70 | $68.45 | $59.25 | 356,894 |
| 2016-12-02 | $67.42 | $67.60 | $66.77 | $66.93 | $57.93 | 358,450 |
| 2016-12-01 | $67.00 | $67.96 | $66.49 | $67.41 | $58.35 | 457,103 |
| 2016-11-30 | $66.35 | $66.46 | $65.50 | $66.13 | $57.24 | 373,537 |
| 2016-11-29 | $64.42 | $65.54 | $63.13 | $64.73 | $56.03 | 387,384 |
| 2016-11-28 | $65.06 | $65.72 | $64.33 | $64.53 | $55.85 | 379,963 |
| 2016-11-25 | $66.06 | $66.06 | $64.76 | $65.74 | $56.90 | 186,504 |
| 2016-11-23 | $66.04 | $66.54 | $65.50 | $66.19 | $57.29 | 420,185 |
| 2016-11-22 | $65.51 | $65.99 | $65.04 | $65.94 | $57.07 | 325,900 |
| 2016-11-21 | $65.12 | $65.53 | $64.42 | $65.52 | $56.71 | 489,475 |
| 2016-11-18 | $63.91 | $64.96 | $63.58 | $64.80 | $56.09 | 796,973 |
| 2016-11-17 | $64.29 | $64.81 | $63.81 | $63.97 | $55.37 | 778,306 |
| 2016-11-16 | $63.00 | $65.38 | $63.00 | $64.38 | $55.72 | 692,325 |
| 2016-11-15 | $64.51 | $65.75 | $62.47 | $65.70 | $56.87 | 410,120 |
| 2016-11-14 | $64.45 | $66.23 | $63.85 | $64.92 | $56.19 | 701,424 |
| 2016-11-11 | $60.62 | $63.62 | $60.41 | $63.47 | $54.94 | 827,887 |
| 2016-11-10 | $59.27 | $62.57 | $59.14 | $60.92 | $52.73 | 883,341 |
| 2016-11-09 | $54.95 | $58.98 | $54.95 | $58.54 | $50.67 | 613,356 |
| 2016-11-08 | $54.94 | $55.20 | $54.31 | $54.72 | $47.36 | 257,929 |
| 2016-11-07 | $54.63 | $55.40 | $54.52 | $55.32 | $47.88 | 236,706 |
| 2016-11-04 | $53.33 | $54.32 | $52.81 | $53.40 | $46.22 | 188,817 |
| 2016-11-03 | $53.99 | $54.07 | $53.22 | $53.38 | $46.20 | 234,783 |
| 2016-11-02 | $54.83 | $54.86 | $53.29 | $53.49 | $46.30 | 385,059 |
| 2016-11-01 | $55.79 | $55.91 | $54.40 | $55.30 | $47.86 | 364,943 |
| 2016-10-31 | $55.50 | $55.97 | $55.13 | $55.47 | $48.01 | 361,130 |
| 2016-10-28 | $55.80 | $55.91 | $55.06 | $55.50 | $48.04 | 276,125 |
| 2016-10-27 | $55.63 | $56.17 | $55.01 | $55.68 | $48.19 | 491,587 |
| 2016-10-26 | $56.38 | $56.52 | $55.18 | $55.57 | $48.10 | 562,355 |
| 2016-10-25 | $56.93 | $57.26 | $56.24 | $56.80 | $49.16 | 327,484 |
| 2016-10-24 | $57.28 | $57.28 | $56.58 | $57.09 | $49.41 | 343,422 |
| 2016-10-21 | $55.10 | $56.51 | $55.02 | $56.44 | $48.85 | 261,908 |
| 2016-10-20 | $55.43 | $56.16 | $55.10 | $55.91 | $48.39 | 319,388 |
| 2016-10-19 | $55.00 | $56.09 | $54.57 | $55.84 | $48.33 | 347,160 |
| 2016-10-18 | $54.95 | $54.95 | $54.03 | $54.69 | $47.34 | 229,675 |
| 2016-10-17 | $54.38 | $54.54 | $53.80 | $53.99 | $46.73 | 154,480 |
| 2016-10-14 | $54.21 | $54.88 | $54.08 | $54.39 | $47.08 | 189,824 |
| 2016-10-13 | $54.65 | $54.65 | $52.97 | $53.65 | $46.44 | 364,808 |
| 2016-10-12 | $55.36 | $55.76 | $55.17 | $55.47 | $48.01 | 181,431 |
| 2016-10-11 | $56.10 | $56.10 | $54.78 | $55.33 | $47.89 | 396,430 |
| 2016-10-10 | $55.70 | $56.17 | $55.31 | $55.48 | $48.02 | 222,946 |
| 2016-10-07 | $55.03 | $55.09 | $54.24 | $54.90 | $47.52 | 395,088 |
| 2016-10-06 | $55.78 | $55.78 | $54.89 | $55.30 | $47.86 | 220,899 |
| 2016-10-05 | $54.88 | $56.35 | $54.66 | $55.31 | $47.87 | 464,150 |
| 2016-10-04 | $54.35 | $55.20 | $54.08 | $54.32 | $47.02 | 335,514 |
| 2016-10-03 | $54.54 | $54.88 | $53.86 | $54.05 | $46.78 | 331,035 |
| 2016-09-30 | $54.03 | $55.14 | $53.65 | $54.89 | $47.51 | 319,118 |
| 2016-09-29 | $54.63 | $54.79 | $53.08 | $53.43 | $46.25 | 316,196 |
| 2016-09-28 | $54.06 | $54.68 | $53.60 | $54.59 | $47.25 | 360,784 |
| 2016-09-27 | $52.44 | $53.67 | $52.44 | $53.66 | $46.44 | 250,781 |
| 2016-09-26 | $53.65 | $53.79 | $52.86 | $52.88 | $45.77 | 278,313 |
| 2016-09-23 | $54.60 | $55.17 | $54.19 | $54.21 | $46.92 | 246,612 |
| 2016-09-22 | $54.57 | $55.12 | $54.31 | $54.89 | $47.51 | 534,653 |
| 2016-09-21 | $53.96 | $54.58 | $53.50 | $54.31 | $47.01 | 356,260 |
| 2016-09-20 | $53.70 | $53.94 | $53.41 | $53.50 | $46.31 | 187,796 |
| 2016-09-19 | $53.08 | $53.88 | $52.86 | $53.52 | $46.32 | 293,117 |
| 2016-09-16 | $52.63 | $53.33 | $52.19 | $52.97 | $45.85 | 977,462 |
| 2016-09-15 | $52.56 | $53.61 | $52.56 | $53.18 | $46.03 | 233,108 |
| 2016-09-14 | $52.90 | $53.78 | $52.60 | $52.68 | $45.60 | 273,255 |
| 2016-09-13 | $53.37 | $53.76 | $52.69 | $53.45 | $46.00 | 331,517 |
| 2016-09-12 | $53.91 | $54.40 | $53.38 | $54.28 | $46.71 | 368,004 |
| 2016-09-09 | $55.08 | $55.43 | $54.50 | $54.50 | $46.90 | 528,426 |
| 2016-09-08 | $54.88 | $55.60 | $54.74 | $55.07 | $47.39 | 526,750 |
| 2016-09-07 | $54.36 | $55.67 | $54.36 | $54.87 | $47.22 | 444,050 |
| 2016-09-06 | $56.16 | $56.22 | $54.10 | $54.75 | $47.12 | 363,998 |
| 2016-09-02 | $55.34 | $55.98 | $54.63 | $55.97 | $48.17 | 252,902 |
| 2016-09-01 | $55.73 | $56.13 | $54.21 | $54.98 | $47.32 | 159,936 |
| 2016-08-31 | $55.74 | $56.27 | $54.78 | $55.47 | $47.74 | 346,045 |
| 2016-08-30 | $55.43 | $55.77 | $55.22 | $55.65 | $47.89 | 236,385 |
| 2016-08-29 | $54.50 | $55.54 | $54.50 | $55.22 | $47.52 | 325,435 |
| 2016-08-26 | $54.10 | $54.75 | $53.89 | $54.55 | $46.95 | 321,142 |
| 2016-08-25 | $53.59 | $54.20 | $53.59 | $53.84 | $46.34 | 129,742 |
| 2016-08-24 | $53.50 | $53.89 | $53.42 | $53.70 | $46.22 | 133,260 |
| 2016-08-23 | $53.86 | $54.00 | $53.50 | $53.58 | $46.11 | 190,442 |
| 2016-08-22 | $53.37 | $53.89 | $53.22 | $53.53 | $46.07 | 127,771 |
| 2016-08-19 | $53.92 | $54.44 | $53.49 | $53.69 | $46.21 | 300,379 |
| 2016-08-18 | $53.38 | $54.18 | $53.07 | $54.05 | $46.52 | 263,776 |
| 2016-08-17 | $52.87 | $53.80 | $52.87 | $53.29 | $45.86 | 182,154 |
| 2016-08-16 | $53.16 | $53.45 | $52.95 | $53.02 | $45.63 | 236,495 |
| 2016-08-15 | $51.94 | $53.55 | $51.94 | $53.28 | $45.85 | 257,130 |
| 2016-08-12 | $51.78 | $51.94 | $51.30 | $51.73 | $44.52 | 170,423 |
| 2016-08-11 | $52.19 | $52.73 | $51.79 | $52.40 | $45.10 | 196,943 |
| 2016-08-10 | $53.03 | $53.20 | $52.06 | $52.12 | $44.86 | 261,012 |
| 2016-08-09 | $53.27 | $53.53 | $52.67 | $53.18 | $45.77 | 218,589 |
| 2016-08-08 | $53.26 | $53.62 | $53.08 | $53.24 | $45.82 | 241,706 |
| 2016-08-05 | $52.32 | $53.41 | $52.01 | $53.10 | $45.70 | 535,650 |
| 2016-08-04 | $50.09 | $51.71 | $50.09 | $51.56 | $44.37 | 252,515 |
| 2016-08-03 | $49.99 | $51.25 | $49.92 | $51.19 | $44.06 | 303,340 |
| 2016-08-02 | $50.31 | $50.59 | $49.46 | $49.92 | $42.96 | 274,272 |
| 2016-08-01 | $51.03 | $51.55 | $50.05 | $50.13 | $43.14 | 408,509 |
| 2016-07-29 | $51.96 | $52.15 | $50.98 | $51.09 | $43.97 | 643,904 |
| 2016-07-28 | $51.93 | $52.36 | $51.15 | $52.15 | $44.88 | 384,770 |
| 2016-07-27 | $53.93 | $54.57 | $52.11 | $52.29 | $45.00 | 816,371 |
| 2016-07-26 | $53.10 | $54.15 | $52.99 | $54.02 | $46.49 | 502,537 |
| 2016-07-25 | $53.36 | $53.66 | $53.18 | $53.37 | $45.93 | 281,897 |
| 2016-07-22 | $52.98 | $53.92 | $52.75 | $53.75 | $46.26 | 181,649 |
| 2016-07-21 | $53.21 | $53.82 | $52.82 | $52.92 | $45.54 | 221,213 |
| 2016-07-20 | $53.40 | $53.71 | $52.78 | $53.34 | $45.91 | 268,267 |
| 2016-07-19 | $52.99 | $53.63 | $52.63 | $53.28 | $45.85 | 197,051 |
| 2016-07-18 | $53.38 | $53.63 | $53.02 | $53.19 | $45.78 | 287,115 |
| 2016-07-15 | $53.86 | $53.99 | $52.89 | $53.64 | $46.16 | 255,873 |
| 2016-07-14 | $53.62 | $53.74 | $53.12 | $53.30 | $45.87 | 520,769 |
| 2016-07-13 | $52.04 | $52.57 | $51.62 | $52.44 | $45.13 | 632,749 |
| 2016-07-12 | $51.00 | $52.50 | $51.00 | $52.26 | $44.98 | 521,770 |
| 2016-07-11 | $49.77 | $50.22 | $49.69 | $50.10 | $43.12 | 480,086 |
| 2016-07-08 | $49.25 | $49.84 | $48.96 | $49.16 | $42.31 | 488,783 |
| 2016-07-07 | $47.77 | $49.23 | $47.70 | $48.26 | $41.53 | 563,943 |
| 2016-07-06 | $46.98 | $47.80 | $45.94 | $47.69 | $41.04 | 916,409 |
| 2016-07-05 | $49.54 | $49.54 | $47.29 | $47.81 | $41.15 | 429,153 |
| 2016-07-01 | $50.08 | $50.99 | $49.54 | $50.35 | $43.33 | 431,333 |
| 2016-06-30 | $49.66 | $51.01 | $48.89 | $50.99 | $43.88 | 738,004 |
| 2016-06-29 | $47.97 | $49.45 | $47.10 | $49.38 | $42.50 | 623,020 |
| 2016-06-28 | $46.15 | $46.82 | $45.50 | $46.56 | $40.07 | 442,247 |
| 2016-06-27 | $46.91 | $47.51 | $44.87 | $45.05 | $38.77 | 1,005,617 |
| 2016-06-24 | $48.61 | $50.65 | $48.38 | $48.47 | $41.71 | 753,737 |
| 2016-06-23 | $51.55 | $52.87 | $50.64 | $52.86 | $45.49 | 357,728 |
| 2016-06-22 | $50.98 | $51.73 | $50.50 | $50.52 | $43.48 | 267,886 |
| 2016-06-21 | $50.79 | $51.22 | $50.04 | $50.98 | $43.87 | 203,063 |
| 2016-06-20 | $51.10 | $51.84 | $50.71 | $50.78 | $43.70 | 285,666 |
| 2016-06-17 | $49.50 | $50.64 | $49.41 | $50.01 | $43.04 | 825,572 |
| 2016-06-16 | $49.86 | $49.86 | $48.76 | $49.54 | $42.64 | 352,479 |
| 2016-06-15 | $50.32 | $51.39 | $49.80 | $50.36 | $43.34 | 275,499 |
| 2016-06-14 | $51.38 | $51.88 | $50.03 | $50.35 | $43.08 | 364,342 |
| 2016-06-13 | $52.37 | $52.71 | $51.47 | $51.64 | $44.18 | 509,254 |
| 2016-06-10 | $52.87 | $53.61 | $52.45 | $52.89 | $45.25 | 261,703 |
| 2016-06-09 | $54.37 | $54.44 | $53.07 | $53.83 | $46.05 | 314,921 |
| 2016-06-08 | $53.47 | $54.18 | $53.21 | $54.06 | $46.25 | 249,612 |
| 2016-06-07 | $54.25 | $54.34 | $53.29 | $53.43 | $45.71 | 425,729 |
| 2016-06-06 | $53.60 | $54.57 | $53.34 | $54.29 | $46.45 | 291,817 |
| 2016-06-03 | $53.36 | $53.61 | $51.62 | $53.42 | $45.70 | 392,927 |
| 2016-06-02 | $53.50 | $54.19 | $53.27 | $54.19 | $46.36 | 290,388 |
| 2016-06-01 | $53.16 | $54.13 | $52.64 | $54.03 | $46.22 | 271,981 |
| 2016-05-31 | $54.00 | $54.32 | $53.50 | $53.85 | $46.07 | 320,805 |
| 2016-05-27 | $53.19 | $53.71 | $53.01 | $53.70 | $45.94 | 385,318 |
| 2016-05-26 | $53.85 | $53.85 | $53.03 | $53.24 | $45.55 | 182,773 |
| 2016-05-25 | $53.26 | $54.12 | $53.11 | $53.79 | $46.02 | 289,442 |
| 2016-05-24 | $51.92 | $53.00 | $51.88 | $52.85 | $45.21 | 317,450 |
| 2016-05-23 | $51.48 | $51.77 | $50.77 | $51.50 | $44.06 | 228,503 |
| 2016-05-20 | $50.85 | $52.16 | $50.48 | $51.67 | $44.21 | 430,903 |
| 2016-05-19 | $51.04 | $52.32 | $49.99 | $50.60 | $43.29 | 339,444 |
| 2016-05-18 | $48.93 | $51.76 | $48.93 | $51.60 | $44.15 | 566,275 |
| 2016-05-17 | $49.39 | $50.40 | $48.66 | $48.96 | $41.89 | 391,784 |
| 2016-05-16 | $48.72 | $49.94 | $48.68 | $49.50 | $42.35 | 358,481 |
| 2016-05-13 | $49.60 | $50.59 | $48.25 | $48.47 | $41.47 | 328,168 |
| 2016-05-12 | $50.41 | $51.01 | $49.25 | $49.77 | $42.58 | 268,652 |
| 2016-05-11 | $50.26 | $51.09 | $49.98 | $50.06 | $42.83 | 235,026 |
| 2016-05-10 | $49.52 | $50.74 | $49.28 | $50.43 | $43.14 | 587,111 |
| 2016-05-09 | $48.86 | $49.52 | $48.68 | $49.07 | $41.98 | 531,024 |
| 2016-05-06 | $48.34 | $48.91 | $47.88 | $48.59 | $41.57 | 480,633 |
| 2016-05-05 | $49.89 | $50.10 | $48.49 | $48.70 | $41.66 | 433,959 |
| 2016-05-04 | $50.30 | $51.07 | $49.23 | $49.48 | $42.33 | 551,239 |
| 2016-05-03 | $51.21 | $51.38 | $50.36 | $50.67 | $43.35 | 705,248 |
| 2016-05-02 | $52.80 | $53.01 | $52.06 | $52.29 | $44.74 | 464,973 |
| 2016-04-29 | $52.35 | $53.66 | $52.10 | $52.77 | $45.15 | 425,349 |
| 2016-04-28 | $51.91 | $53.05 | $51.03 | $52.11 | $44.58 | 464,739 |
| 2016-04-27 | $52.13 | $53.18 | $51.35 | $52.26 | $44.71 | 677,683 |
| 2016-04-26 | $51.05 | $52.13 | $51.05 | $52.10 | $44.57 | 472,291 |
| 2016-04-25 | $51.71 | $51.71 | $50.38 | $51.00 | $43.63 | 391,023 |
| 2016-04-22 | $51.41 | $52.20 | $51.22 | $51.75 | $44.27 | 448,602 |
| 2016-04-21 | $51.98 | $52.29 | $50.89 | $51.01 | $43.64 | 474,151 |
| 2016-04-20 | $50.70 | $51.94 | $50.08 | $51.90 | $44.40 | 585,353 |
| 2016-04-19 | $50.00 | $51.30 | $49.76 | $50.73 | $43.40 | 539,824 |
| 2016-04-18 | $48.35 | $50.08 | $48.21 | $49.95 | $42.73 | 341,141 |
| 2016-04-15 | $49.17 | $49.66 | $48.56 | $49.05 | $41.96 | 533,402 |
| 2016-04-14 | $48.25 | $50.10 | $48.24 | $49.40 | $42.26 | 557,795 |
| 2016-04-13 | $46.77 | $48.66 | $46.77 | $48.36 | $41.37 | 682,943 |
| 2016-04-12 | $45.13 | $46.48 | $44.90 | $46.33 | $39.64 | 347,044 |
| 2016-04-11 | $44.43 | $45.91 | $44.38 | $44.92 | $38.43 | 409,806 |
| 2016-04-08 | $44.51 | $45.19 | $43.93 | $44.12 | $37.75 | 260,808 |
| 2016-04-07 | $44.75 | $45.06 | $43.28 | $43.90 | $37.56 | 469,703 |
| 2016-04-06 | $45.14 | $45.43 | $44.54 | $45.14 | $38.62 | 506,202 |
| 2016-04-05 | $45.33 | $45.97 | $44.67 | $45.03 | $38.52 | 408,560 |
| 2016-04-04 | $46.19 | $46.63 | $45.43 | $45.79 | $39.17 | 301,573 |
| 2016-04-01 | $45.75 | $46.35 | $44.79 | $46.25 | $39.57 | 763,850 |
| 2016-03-31 | $46.33 | $46.79 | $45.47 | $46.39 | $39.69 | 550,002 |
| 2016-03-30 | $45.91 | $47.27 | $45.41 | $46.49 | $39.77 | 378,407 |
| 2016-03-29 | $45.21 | $45.75 | $43.57 | $45.75 | $39.14 | 1,037,086 |
| 2016-03-28 | $45.68 | $46.06 | $44.96 | $45.61 | $39.02 | 233,740 |
| 2016-03-24 | $44.95 | $45.51 | $44.22 | $45.51 | $38.94 | 308,975 |
| 2016-03-23 | $46.44 | $46.62 | $45.42 | $45.44 | $38.88 | 428,745 |
| 2016-03-22 | $46.20 | $46.72 | $45.50 | $46.67 | $39.93 | 369,967 |
| 2016-03-21 | $46.62 | $46.87 | $45.73 | $46.55 | $39.83 | 311,547 |
| 2016-03-18 | $46.32 | $47.50 | $46.00 | $46.60 | $39.87 | 1,348,306 |
| 2016-03-17 | $44.00 | $46.20 | $43.75 | $45.97 | $39.33 | 600,531 |
| 2016-03-16 | $44.30 | $44.69 | $43.26 | $44.08 | $37.71 | 454,714 |
| 2016-03-15 | $44.74 | $44.97 | $43.78 | $44.24 | $37.59 | 361,790 |
| 2016-03-14 | $45.20 | $45.58 | $44.46 | $45.14 | $38.36 | 436,434 |
| 2016-03-11 | $45.01 | $45.25 | $44.31 | $45.21 | $38.42 | 403,398 |
| 2016-03-10 | $43.62 | $44.57 | $42.78 | $44.48 | $37.80 | 688,703 |
| 2016-03-09 | $44.22 | $44.41 | $42.96 | $43.26 | $36.76 | 456,218 |
| 2016-03-08 | $45.49 | $45.97 | $43.82 | $43.92 | $37.32 | 427,339 |
| 2016-03-07 | $45.31 | $46.05 | $44.97 | $45.96 | $39.05 | 404,114 |
| 2016-03-04 | $44.89 | $45.67 | $44.77 | $45.32 | $38.51 | 667,798 |
| 2016-03-03 | $43.33 | $44.69 | $43.06 | $44.61 | $37.91 | 498,499 |
| 2016-03-02 | $42.40 | $43.28 | $41.96 | $43.25 | $36.75 | 393,040 |
| 2016-03-01 | $40.71 | $42.51 | $40.49 | $42.32 | $35.96 | 574,764 |
| 2016-02-29 | $41.84 | $41.99 | $40.42 | $40.45 | $34.37 | 825,799 |
| 2016-02-26 | $41.70 | $42.18 | $40.95 | $41.78 | $35.50 | 1,346,379 |
| 2016-02-25 | $40.82 | $41.60 | $40.33 | $41.18 | $34.99 | 421,976 |
| 2016-02-24 | $40.61 | $40.85 | $39.23 | $40.70 | $34.58 | 867,533 |
| 2016-02-23 | $42.74 | $42.74 | $40.80 | $41.44 | $35.21 | 489,279 |
| 2016-02-22 | $42.61 | $43.28 | $42.52 | $42.78 | $36.35 | 465,006 |
| 2016-02-19 | $41.82 | $42.59 | $41.38 | $42.14 | $35.81 | 503,823 |
| 2016-02-18 | $42.72 | $42.88 | $41.52 | $41.98 | $35.67 | 448,298 |
| 2016-02-17 | $43.59 | $44.28 | $42.38 | $42.53 | $36.14 | 510,231 |
| 2016-02-16 | $42.90 | $44.18 | $41.84 | $43.19 | $36.70 | 508,473 |
| 2016-02-12 | $40.34 | $42.63 | $40.13 | $42.20 | $35.86 | 429,766 |
| 2016-02-11 | $39.06 | $40.23 | $38.80 | $39.88 | $33.89 | 897,056 |
| 2016-02-10 | $41.06 | $42.02 | $40.31 | $40.34 | $34.28 | 392,018 |
| 2016-02-09 | $39.82 | $41.09 | $39.60 | $40.77 | $34.64 | 594,217 |
| 2016-02-08 | $40.01 | $40.70 | $39.37 | $40.42 | $34.35 | 1,282,066 |
| 2016-02-05 | $41.69 | $42.28 | $40.58 | $40.62 | $34.52 | 436,074 |
| 2016-02-04 | $41.45 | $42.84 | $40.69 | $41.66 | $35.40 | 553,357 |
| 2016-02-03 | $40.97 | $41.44 | $39.16 | $41.42 | $35.20 | 734,852 |
| 2016-02-02 | $40.69 | $40.77 | $40.10 | $40.48 | $34.40 | 948,942 |
| 2016-02-01 | $42.16 | $42.30 | $40.94 | $41.25 | $35.05 | 689,088 |
| 2016-01-29 | $40.55 | $42.40 | $40.55 | $42.40 | $36.03 | 1,238,378 |
| 2016-01-28 | $39.50 | $41.55 | $39.49 | $41.05 | $34.88 | 1,783,105 |
| 2016-01-27 | $36.25 | $38.77 | $35.55 | $38.61 | $32.81 | 1,717,156 |
| 2016-01-26 | $34.00 | $35.51 | $33.98 | $35.51 | $30.17 | 920,165 |
| 2016-01-25 | $35.64 | $35.71 | $33.57 | $33.73 | $28.66 | 659,795 |
| 2016-01-22 | $35.38 | $36.26 | $35.06 | $36.03 | $30.62 | 832,830 |
| 2016-01-21 | $35.57 | $36.49 | $34.82 | $34.89 | $29.65 | 1,051,935 |
| 2016-01-20 | $36.37 | $36.37 | $34.24 | $35.58 | $30.23 | 1,248,887 |
| 2016-01-19 | $38.71 | $38.77 | $36.91 | $37.11 | $31.53 | 593,786 |
| 2016-01-15 | $37.69 | $38.37 | $36.72 | $38.01 | $32.30 | 895,713 |
| 2016-01-14 | $38.60 | $39.54 | $37.39 | $39.12 | $33.24 | 1,172,658 |
| 2016-01-13 | $41.15 | $41.31 | $38.13 | $38.33 | $32.57 | 1,034,267 |
| 2016-01-12 | $41.53 | $42.10 | $40.09 | $41.09 | $34.92 | 641,428 |
| 2016-01-11 | $42.62 | $43.18 | $41.41 | $41.92 | $35.62 | 505,683 |
| 2016-01-08 | $44.07 | $44.28 | $42.51 | $42.62 | $36.22 | 385,965 |
| 2016-01-07 | $44.83 | $45.23 | $43.55 | $43.60 | $37.05 | 508,936 |
| 2016-01-06 | $45.11 | $46.17 | $44.90 | $45.54 | $38.70 | 530,174 |
| 2016-01-05 | $45.99 | $46.73 | $45.34 | $45.95 | $39.05 | 643,190 |
| 2016-01-04 | $47.23 | $47.45 | $46.16 | $46.55 | $39.56 | 519,661 |
| 2015-12-31 | $48.54 | $49.25 | $47.85 | $47.86 | $40.67 | 301,476 |
| 2015-12-30 | $49.20 | $49.37 | $48.67 | $48.71 | $41.39 | 236,935 |
| 2015-12-29 | $48.79 | $49.49 | $48.79 | $49.35 | $41.94 | 314,349 |
| 2015-12-28 | $48.84 | $49.27 | $48.01 | $48.55 | $41.26 | 330,267 |
| 2015-12-24 | $48.68 | $49.56 | $48.68 | $49.15 | $41.77 | 235,261 |
| 2015-12-23 | $47.77 | $48.68 | $47.60 | $48.56 | $41.26 | 264,617 |
| 2015-12-22 | $47.54 | $47.63 | $46.67 | $47.62 | $40.47 | 174,566 |
| 2015-12-21 | $46.78 | $47.77 | $46.50 | $47.30 | $40.19 | 424,780 |
| 2015-12-18 | $47.66 | $47.66 | $46.23 | $46.83 | $39.79 | 2,419,379 |
| 2015-12-17 | $49.59 | $49.59 | $48.29 | $48.37 | $41.10 | 412,081 |
| 2015-12-16 | $49.59 | $49.74 | $48.12 | $49.52 | $42.08 | 439,311 |
| 2015-12-15 | $48.80 | $49.45 | $48.59 | $49.43 | $41.75 | 425,238 |
| 2015-12-14 | $48.64 | $48.98 | $47.79 | $47.96 | $40.51 | 703,237 |
| 2015-12-11 | $48.81 | $49.00 | $48.07 | $48.72 | $41.15 | 599,041 |
| 2015-12-10 | $50.34 | $50.50 | $49.64 | $49.88 | $42.13 | 311,973 |
| 2015-12-09 | $50.34 | $51.18 | $49.80 | $50.25 | $42.44 | 851,575 |
| 2015-12-08 | $51.35 | $51.35 | $49.94 | $50.44 | $42.60 | 530,543 |
| 2015-12-07 | $53.74 | $53.79 | $51.52 | $51.83 | $43.78 | 555,085 |
| 2015-12-04 | $53.17 | $54.26 | $52.92 | $53.94 | $45.56 | 371,356 |
| 2015-12-03 | $54.54 | $54.76 | $52.94 | $53.09 | $44.84 | 341,518 |
| 2015-12-02 | $55.59 | $55.86 | $53.93 | $54.06 | $45.66 | 266,847 |
| 2015-12-01 | $55.52 | $55.78 | $55.00 | $55.40 | $46.79 | 394,144 |
| 2015-11-30 | $55.82 | $55.99 | $55.25 | $55.41 | $46.80 | 262,547 |
| 2015-11-27 | $55.75 | $55.79 | $54.97 | $55.57 | $46.94 | 209,843 |
| 2015-11-25 | $55.67 | $55.94 | $55.22 | $55.73 | $47.07 | 293,681 |
| 2015-11-24 | $55.19 | $56.21 | $54.93 | $55.76 | $47.10 | 418,479 |
| 2015-11-23 | $54.64 | $55.65 | $54.64 | $55.52 | $46.89 | 514,194 |
| 2015-11-20 | $54.51 | $54.93 | $54.01 | $54.65 | $46.16 | 229,602 |
| 2015-11-19 | $54.40 | $54.48 | $53.76 | $54.18 | $45.76 | 195,671 |
| 2015-11-18 | $53.36 | $54.44 | $52.79 | $54.40 | $45.95 | 332,281 |
| 2015-11-17 | $53.25 | $53.83 | $52.74 | $53.30 | $45.02 | 310,760 |
| 2015-11-16 | $52.31 | $53.36 | $51.88 | $53.15 | $44.89 | 449,059 |
| 2015-11-13 | $52.83 | $53.30 | $52.07 | $52.36 | $44.22 | 304,784 |
| 2015-11-12 | $54.34 | $54.58 | $53.13 | $53.19 | $44.93 | 209,387 |
| 2015-11-11 | $55.86 | $56.14 | $54.37 | $54.58 | $46.10 | 192,449 |
| 2015-11-10 | $55.42 | $56.21 | $54.82 | $55.59 | $46.95 | 367,870 |
| 2015-11-09 | $56.25 | $56.34 | $54.99 | $55.53 | $46.90 | 420,073 |
| 2015-11-06 | $55.02 | $57.04 | $54.90 | $56.18 | $47.45 | 921,524 |
| 2015-11-05 | $53.00 | $54.94 | $52.95 | $54.24 | $45.81 | 503,538 |
| 2015-11-04 | $53.03 | $53.20 | $52.56 | $53.02 | $44.78 | 252,927 |
| 2015-11-03 | $52.28 | $53.40 | $52.28 | $52.90 | $44.68 | 304,578 |
| 2015-11-02 | $51.43 | $52.43 | $51.37 | $52.37 | $44.23 | 318,607 |
| 2015-10-30 | $52.27 | $52.59 | $50.91 | $51.38 | $43.40 | 347,533 |
| 2015-10-29 | $52.97 | $53.80 | $52.23 | $52.38 | $44.24 | 234,535 |
| 2015-10-28 | $50.07 | $52.89 | $49.84 | $52.86 | $44.65 | 472,340 |
| 2015-10-27 | $50.56 | $50.99 | $49.48 | $50.02 | $42.25 | 287,871 |
| 2015-10-26 | $51.50 | $51.61 | $50.21 | $50.94 | $43.03 | 328,526 |
| 2015-10-23 | $50.36 | $51.87 | $50.08 | $51.51 | $43.51 | 471,118 |
| 2015-10-22 | $49.23 | $50.28 | $48.78 | $49.54 | $41.84 | 431,409 |
| 2015-10-21 | $50.12 | $51.05 | $48.94 | $48.97 | $41.36 | 239,264 |
| 2015-10-20 | $49.50 | $50.23 | $49.38 | $50.09 | $42.31 | 274,856 |
| 2015-10-19 | $49.03 | $49.94 | $49.03 | $49.36 | $41.69 | 155,043 |
| 2015-10-16 | $49.66 | $49.77 | $48.82 | $49.35 | $41.68 | 226,989 |
| 2015-10-15 | $48.83 | $49.40 | $48.17 | $49.39 | $41.72 | 488,701 |
| 2015-10-14 | $50.23 | $50.46 | $48.38 | $48.54 | $41.00 | 455,233 |
| 2015-10-13 | $50.54 | $50.98 | $50.18 | $50.31 | $42.49 | 434,904 |
| 2015-10-12 | $50.46 | $50.98 | $50.08 | $50.80 | $42.91 | 251,008 |
| 2015-10-09 | $51.45 | $51.62 | $50.24 | $50.48 | $42.64 | 229,221 |
| 2015-10-08 | $50.66 | $51.45 | $50.20 | $51.37 | $43.39 | 338,145 |
| 2015-10-07 | $50.13 | $50.97 | $49.81 | $50.87 | $42.97 | 476,571 |
| 2015-10-06 | $49.46 | $49.78 | $49.11 | $49.66 | $41.94 | 380,332 |
| 2015-10-05 | $48.84 | $49.81 | $48.84 | $49.62 | $41.91 | 266,396 |
| 2015-10-02 | $47.81 | $48.69 | $46.39 | $48.68 | $41.12 | 599,102 |
| 2015-10-01 | $49.27 | $49.53 | $48.08 | $48.88 | $41.29 | 377,653 |
| 2015-09-30 | $49.55 | $49.59 | $48.90 | $49.11 | $41.48 | 356,709 |
| 2015-09-29 | $48.48 | $49.07 | $48.23 | $48.97 | $41.36 | 399,579 |
| 2015-09-28 | $48.68 | $48.81 | $48.03 | $48.40 | $40.88 | 267,446 |
| 2015-09-25 | $49.55 | $49.97 | $48.77 | $48.92 | $41.32 | 285,056 |
| 2015-09-24 | $48.08 | $48.91 | $47.81 | $48.86 | $41.27 | 228,445 |
| 2015-09-23 | $48.63 | $49.35 | $48.20 | $48.56 | $41.02 | 431,522 |
| 2015-09-22 | $48.68 | $49.02 | $48.03 | $48.45 | $40.92 | 449,378 |
| 2015-09-21 | $49.11 | $49.80 | $49.03 | $49.34 | $41.67 | 468,470 |
| 2015-09-18 | $48.96 | $49.01 | $47.93 | $48.56 | $41.02 | 1,487,523 |
| 2015-09-17 | $50.92 | $51.33 | $49.22 | $49.43 | $41.75 | 687,717 |
| 2015-09-16 | $50.86 | $51.16 | $50.36 | $50.98 | $43.06 | 388,322 |
| 2015-09-15 | $50.66 | $51.20 | $50.40 | $51.02 | $42.86 | 381,320 |
| 2015-09-14 | $49.93 | $50.86 | $49.55 | $50.31 | $42.27 | 384,704 |
| 2015-09-11 | $50.04 | $50.45 | $49.02 | $50.03 | $42.03 | 495,473 |
| 2015-09-10 | $50.14 | $51.33 | $49.90 | $50.50 | $42.43 | 454,862 |
| 2015-09-09 | $51.46 | $51.55 | $50.38 | $50.47 | $42.40 | 339,081 |
| 2015-09-08 | $50.58 | $51.11 | $49.69 | $51.04 | $42.88 | 538,738 |
| 2015-09-04 | $49.56 | $49.90 | $49.21 | $49.65 | $41.71 | 242,525 |