Invesco BuyBack Achievers ETF (PKW) Exchange: NASDAQ
Data as of Oct. 7, 2025
$132.77 ($-0.29) -0.22%
Invesco BuyBack Achievers ETF - Daily Information
Click for more stock information on Invesco BuyBack Achievers ETF.| Daily Information | Data |
|---|---|
| Date | Oct. 7, 2025 |
| Open | $133.56 |
| Previous Close | $132.77 |
| High | $133.57 |
| Low | $132.38 |
| Adjusted Open | $133.56 |
| Previous Adjusted Close | $132.77 |
| Adjusted High | $133.57 |
| Adjusted Low | $132.38 |
Invest in Invesco BuyBack Achievers ETF (PKW)
Historical Stock Data for Invesco BuyBack Achievers ETF (PKW)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-07 | $133.56 | $133.57 | $132.38 | $132.77 | $132.77 | 13,197 |
| 2025-10-06 | $134.08 | $134.08 | $132.96 | $133.06 | $133.06 | 21,101 |
| 2025-10-03 | $133.04 | $134.05 | $132.94 | $133.46 | $133.46 | 15,949 |
| 2025-10-02 | $132.48 | $132.78 | $131.85 | $132.71 | $132.71 | 39,133 |
| 2025-10-01 | $132.21 | $132.48 | $132.03 | $132.23 | $132.23 | 18,601 |
| 2025-09-30 | $133.20 | $133.20 | $131.79 | $132.48 | $132.48 | 17,830 |
| 2025-09-29 | $133.06 | $133.09 | $132.11 | $132.77 | $132.77 | 28,417 |
| 2025-09-26 | $131.39 | $132.51 | $131.39 | $132.49 | $132.49 | 23,062 |
| 2025-09-25 | $131.04 | $131.27 | $130.38 | $130.75 | $130.75 | 57,904 |
| 2025-09-24 | $131.97 | $132.15 | $131.56 | $131.66 | $131.66 | 14,615 |
| 2025-09-23 | $131.67 | $132.62 | $131.31 | $131.49 | $131.49 | 16,862 |
| 2025-09-22 | $131.33 | $131.60 | $130.78 | $131.36 | $131.36 | 16,477 |
| 2025-09-19 | $132.43 | $132.43 | $131.45 | $131.87 | $131.49 | 17,846 |
| 2025-09-18 | $131.95 | $132.53 | $131.71 | $132.31 | $131.93 | 26,820 |
| 2025-09-17 | $131.19 | $132.81 | $131.19 | $131.53 | $131.15 | 44,422 |
| 2025-09-16 | $131.68 | $131.68 | $130.55 | $131.04 | $130.66 | 27,229 |
| 2025-09-15 | $132.46 | $132.46 | $131.45 | $131.45 | $131.07 | 15,622 |
| 2025-09-12 | $132.85 | $132.85 | $131.94 | $131.97 | $131.59 | 21,055 |
| 2025-09-11 | $131.38 | $132.90 | $131.25 | $132.83 | $132.45 | 27,386 |
| 2025-09-10 | $131.45 | $131.77 | $130.38 | $130.80 | $130.43 | 15,090 |
| 2025-09-09 | $131.32 | $131.74 | $131.01 | $131.50 | $131.12 | 35,272 |
| 2025-09-08 | $131.36 | $131.36 | $130.18 | $131.17 | $130.79 | 21,014 |
| 2025-09-05 | $131.85 | $132.31 | $130.53 | $131.11 | $131.11 | 80,269 |
| 2025-09-04 | $130.58 | $131.55 | $130.53 | $131.55 | $131.55 | 62,154 |
| 2025-09-03 | $130.54 | $131.07 | $129.99 | $130.42 | $130.42 | 66,192 |
| 2025-09-02 | $130.06 | $130.80 | $129.78 | $130.72 | $130.72 | 30,000 |
| 2025-08-29 | $131.34 | $131.79 | $131.01 | $131.26 | $131.26 | 34,607 |
| 2025-08-28 | $131.95 | $131.95 | $130.80 | $131.40 | $131.40 | 132,266 |
| 2025-08-27 | $131.01 | $131.77 | $131.00 | $131.60 | $131.60 | 59,721 |
| 2025-08-26 | $130.60 | $131.11 | $130.48 | $131.02 | $131.02 | 23,472 |
| 2025-08-25 | $131.19 | $131.19 | $130.72 | $130.78 | $130.78 | 36,276 |
| 2025-08-22 | $129.04 | $131.37 | $129.04 | $131.31 | $131.31 | 36,507 |
| 2025-08-21 | $128.71 | $128.74 | $128.16 | $128.51 | $128.51 | 12,257 |
| 2025-08-20 | $128.74 | $129.04 | $128.32 | $128.81 | $128.81 | 33,613 |
| 2025-08-19 | $128.53 | $129.33 | $128.40 | $128.77 | $128.77 | 28,628 |
| 2025-08-18 | $128.49 | $128.66 | $128.24 | $128.39 | $128.39 | 59,524 |
| 2025-08-15 | $129.36 | $129.42 | $128.48 | $128.52 | $128.52 | 15,153 |
| 2025-08-14 | $128.35 | $128.93 | $127.99 | $128.79 | $128.79 | 25,651 |
| 2025-08-13 | $127.95 | $129.65 | $127.95 | $129.61 | $129.61 | 37,490 |
| 2025-08-12 | $126.03 | $127.79 | $125.92 | $127.74 | $127.74 | 23,090 |
| 2025-08-11 | $126.00 | $126.26 | $125.13 | $125.37 | $125.37 | 31,329 |
| 2025-08-08 | $125.30 | $125.76 | $125.30 | $125.61 | $125.61 | 15,456 |
| 2025-08-07 | $125.84 | $125.84 | $124.41 | $124.73 | $124.73 | 29,612 |
| 2025-08-06 | $125.33 | $125.33 | $124.63 | $124.86 | $124.86 | 23,632 |
| 2025-08-05 | $125.33 | $125.46 | $124.38 | $124.96 | $124.96 | 9,114 |
| 2025-08-04 | $124.18 | $125.18 | $124.18 | $125.17 | $125.17 | 13,308 |
| 2025-08-01 | $123.74 | $123.92 | $122.96 | $123.59 | $123.59 | 30,178 |
| 2025-07-31 | $125.60 | $126.32 | $124.86 | $124.97 | $124.97 | 25,795 |
| 2025-07-30 | $126.05 | $126.55 | $124.87 | $125.43 | $125.43 | 23,916 |
| 2025-07-29 | $127.08 | $127.13 | $126.06 | $126.29 | $126.29 | 16,906 |
| 2025-07-28 | $127.71 | $127.71 | $126.85 | $127.14 | $127.14 | 20,292 |
| 2025-07-25 | $126.90 | $127.55 | $126.60 | $127.40 | $127.40 | 23,543 |
| 2025-07-24 | $127.96 | $128.02 | $126.83 | $126.83 | $126.83 | 26,108 |
| 2025-07-23 | $127.18 | $128.02 | $127.18 | $127.94 | $127.94 | 18,407 |
| 2025-07-22 | $125.20 | $126.33 | $125.20 | $126.33 | $126.33 | 10,366 |
| 2025-07-21 | $125.87 | $126.20 | $125.18 | $125.18 | $125.18 | 15,535 |
| 2025-07-18 | $125.76 | $125.88 | $125.31 | $125.53 | $125.53 | 34,526 |
| 2025-07-17 | $124.36 | $125.38 | $124.36 | $125.23 | $125.23 | 13,258 |
| 2025-07-16 | $124.37 | $124.42 | $122.86 | $124.25 | $124.25 | 33,474 |
| 2025-07-15 | $126.39 | $126.57 | $124.37 | $124.37 | $124.37 | 15,469 |
| 2025-07-14 | $125.58 | $126.57 | $125.58 | $126.54 | $126.54 | 39,276 |
| 2025-07-11 | $126.07 | $126.19 | $125.78 | $125.79 | $125.79 | 22,375 |
| 2025-07-10 | $126.07 | $127.10 | $125.87 | $126.86 | $126.86 | 19,222 |
| 2025-07-09 | $126.16 | $126.16 | $125.37 | $125.72 | $125.72 | 26,037 |
| 2025-07-08 | $125.60 | $125.83 | $125.38 | $125.58 | $125.58 | 13,286 |
| 2025-07-07 | $125.98 | $126.33 | $124.71 | $125.45 | $125.45 | 59,868 |
| 2025-07-03 | $125.87 | $126.62 | $125.84 | $126.13 | $126.13 | 17,691 |
| 2025-07-02 | $124.99 | $125.44 | $124.60 | $125.31 | $125.31 | 18,491 |
| 2025-07-01 | $123.14 | $125.25 | $123.14 | $124.87 | $124.87 | 48,442 |
| 2025-06-30 | $123.63 | $123.72 | $123.23 | $123.60 | $123.60 | 37,636 |
| 2025-06-27 | $122.70 | $123.52 | $122.35 | $123.15 | $123.15 | 30,408 |
| 2025-06-26 | $121.45 | $122.49 | $121.44 | $122.46 | $122.46 | 22,214 |
| 2025-06-25 | $121.83 | $121.83 | $120.71 | $120.84 | $120.84 | 104,773 |
| 2025-06-24 | $120.97 | $121.92 | $120.97 | $121.66 | $121.66 | 28,443 |
| 2025-06-23 | $120.27 | $120.57 | $119.13 | $120.56 | $120.56 | 20,274 |
| 2025-06-20 | $120.30 | $120.82 | $119.88 | $120.31 | $119.94 | 35,206 |
| 2025-06-18 | $119.71 | $120.54 | $119.68 | $119.68 | $119.31 | 11,563 |
| 2025-06-17 | $119.64 | $120.43 | $119.48 | $119.58 | $119.21 | 11,307 |
| 2025-06-16 | $119.71 | $120.31 | $119.48 | $120.23 | $119.86 | 47,559 |
| 2025-06-13 | $119.22 | $119.91 | $118.46 | $118.79 | $118.42 | 10,210 |
| 2025-06-12 | $119.35 | $120.21 | $119.25 | $120.15 | $119.78 | 15,204 |
| 2025-06-11 | $120.44 | $120.56 | $119.80 | $120.09 | $119.72 | 33,680 |
| 2025-06-10 | $120.15 | $120.31 | $119.83 | $120.13 | $119.76 | 17,194 |
| 2025-06-09 | $120.26 | $120.59 | $119.72 | $119.92 | $119.55 | 30,618 |
| 2025-06-06 | $119.78 | $120.35 | $119.73 | $120.26 | $119.89 | 15,755 |
| 2025-06-05 | $119.13 | $119.45 | $118.74 | $118.83 | $118.46 | 11,685 |
| 2025-06-04 | $119.79 | $119.88 | $118.94 | $118.94 | $118.57 | 19,013 |
| 2025-06-03 | $118.27 | $119.63 | $118.27 | $119.54 | $119.17 | 7,646 |
| 2025-06-02 | $118.01 | $118.37 | $116.97 | $118.37 | $118.01 | 9,782 |
| 2025-05-30 | $117.35 | $118.42 | $117.25 | $118.00 | $118.00 | 20,572 |
| 2025-05-29 | $118.10 | $118.14 | $117.06 | $118.11 | $118.11 | 33,238 |
| 2025-05-28 | $118.82 | $119.00 | $117.80 | $117.80 | $117.80 | 8,927 |
| 2025-05-27 | $118.09 | $118.92 | $117.49 | $118.92 | $118.92 | 17,535 |
| 2025-05-23 | $115.56 | $117.00 | $115.56 | $116.56 | $116.56 | 23,478 |
| 2025-05-22 | $116.99 | $117.67 | $116.42 | $116.95 | $116.95 | 28,349 |
| 2025-05-21 | $118.72 | $118.77 | $117.01 | $117.09 | $117.09 | 31,615 |
| 2025-05-20 | $120.14 | $120.37 | $119.40 | $119.69 | $119.69 | 15,591 |
| 2025-05-19 | $119.17 | $120.36 | $119.17 | $120.32 | $120.32 | 21,434 |
| 2025-05-16 | $119.24 | $120.28 | $119.24 | $120.26 | $120.26 | 35,766 |
| 2025-05-15 | $118.13 | $119.28 | $118.13 | $119.23 | $119.23 | 107,786 |
| 2025-05-14 | $119.02 | $119.05 | $118.35 | $118.54 | $118.54 | 54,390 |
| 2025-05-13 | $118.39 | $119.55 | $118.39 | $118.96 | $118.96 | 41,357 |
| 2025-05-12 | $117.09 | $118.09 | $116.96 | $117.61 | $117.61 | 26,635 |
| 2025-05-09 | $114.35 | $114.35 | $113.42 | $113.78 | $113.78 | 19,297 |
| 2025-05-08 | $113.71 | $115.16 | $113.45 | $113.95 | $113.95 | 9,198 |
| 2025-05-07 | $112.88 | $113.37 | $112.19 | $112.95 | $112.95 | 39,267 |
| 2025-05-06 | $112.28 | $112.95 | $112.10 | $112.44 | $112.44 | 12,436 |
| 2025-05-05 | $111.99 | $113.51 | $111.99 | $112.83 | $112.83 | 23,074 |
| 2025-05-02 | $111.94 | $112.93 | $111.86 | $112.81 | $112.81 | 18,771 |
| 2025-05-01 | $110.52 | $111.51 | $110.16 | $110.41 | $110.41 | 19,700 |
| 2025-04-30 | $108.95 | $110.28 | $107.70 | $109.95 | $109.95 | 18,978 |
| 2025-04-29 | $109.05 | $110.44 | $108.95 | $110.28 | $110.28 | 38,877 |
| 2025-04-28 | $109.12 | $109.90 | $108.51 | $109.47 | $109.47 | 15,496 |
| 2025-04-25 | $108.59 | $109.11 | $108.25 | $109.02 | $109.02 | 15,186 |
| 2025-04-24 | $107.37 | $109.06 | $107.31 | $108.76 | $108.76 | 29,651 |
| 2025-04-23 | $107.41 | $109.00 | $106.68 | $107.09 | $107.09 | 39,663 |
| 2025-04-22 | $103.71 | $105.02 | $103.71 | $104.94 | $104.94 | 19,679 |
| 2025-04-21 | $104.07 | $104.16 | $101.86 | $102.75 | $102.75 | 23,815 |
| 2025-04-17 | $104.60 | $105.91 | $104.47 | $105.06 | $105.06 | 148,112 |
| 2025-04-16 | $104.70 | $105.64 | $103.27 | $104.01 | $104.01 | 14,703 |
| 2025-04-15 | $105.29 | $106.01 | $104.92 | $104.97 | $104.97 | 23,248 |
| 2025-04-14 | $105.81 | $105.81 | $103.82 | $105.13 | $105.13 | 37,206 |
| 2025-04-11 | $102.89 | $104.42 | $101.17 | $104.13 | $104.13 | 26,798 |
| 2025-04-10 | $104.73 | $104.73 | $100.44 | $103.02 | $103.02 | 50,349 |
| 2025-04-09 | $97.51 | $107.33 | $97.27 | $107.05 | $107.05 | 46,642 |
| 2025-04-08 | $103.04 | $103.86 | $97.33 | $98.58 | $98.58 | 53,484 |
| 2025-04-07 | $97.49 | $103.17 | $96.10 | $100.01 | $100.01 | 54,255 |
| 2025-04-04 | $104.21 | $104.21 | $100.30 | $100.62 | $100.62 | 54,264 |
| 2025-04-03 | $110.00 | $110.67 | $107.40 | $107.42 | $107.42 | 63,442 |
| 2025-04-02 | $112.05 | $114.71 | $112.05 | $114.39 | $114.39 | 33,990 |
| 2025-04-01 | $112.34 | $113.33 | $111.76 | $113.20 | $113.20 | 55,542 |
| 2025-03-31 | $111.07 | $113.00 | $110.69 | $112.67 | $112.67 | 45,614 |
| 2025-03-28 | $114.16 | $114.16 | $111.54 | $111.97 | $111.97 | 19,576 |
| 2025-03-27 | $114.55 | $114.93 | $113.69 | $114.27 | $114.27 | 9,367 |
| 2025-03-26 | $115.73 | $116.14 | $114.72 | $114.93 | $114.93 | 6,527 |
| 2025-03-25 | $115.40 | $115.82 | $115.18 | $115.55 | $115.55 | 48,481 |
| 2025-03-24 | $114.42 | $115.38 | $114.42 | $115.38 | $115.38 | 15,245 |
| 2025-03-21 | $113.26 | $113.75 | $112.50 | $113.75 | $113.45 | 26,818 |
| 2025-03-20 | $113.83 | $115.14 | $113.83 | $114.46 | $114.16 | 22,081 |
| 2025-03-19 | $112.96 | $115.03 | $112.96 | $114.64 | $114.33 | 16,093 |
| 2025-03-18 | $113.23 | $113.51 | $112.60 | $112.83 | $112.53 | 17,935 |
| 2025-03-17 | $111.79 | $113.89 | $111.79 | $113.55 | $113.25 | 9,202 |
| 2025-03-14 | $109.90 | $111.85 | $109.90 | $111.82 | $111.52 | 21,495 |
| 2025-03-13 | $110.34 | $110.90 | $108.92 | $109.15 | $108.86 | 16,456 |
| 2025-03-12 | $111.18 | $111.18 | $109.52 | $110.38 | $110.09 | 51,417 |
| 2025-03-11 | $112.07 | $112.07 | $109.73 | $110.58 | $110.29 | 33,791 |
| 2025-03-10 | $113.07 | $113.49 | $111.22 | $112.05 | $111.75 | 28,273 |
| 2025-03-07 | $112.97 | $114.56 | $112.35 | $114.36 | $114.06 | 33,285 |
| 2025-03-06 | $113.25 | $114.36 | $112.74 | $113.28 | $112.98 | 26,960 |
| 2025-03-05 | $113.68 | $114.94 | $112.65 | $114.50 | $114.20 | 17,752 |
| 2025-03-04 | $114.92 | $114.92 | $112.48 | $113.30 | $113.00 | 45,015 |
| 2025-03-03 | $118.17 | $118.24 | $115.28 | $115.96 | $115.65 | 16,137 |
| 2025-02-28 | $116.27 | $117.67 | $115.78 | $117.67 | $117.36 | 8,289 |
| 2025-02-27 | $116.85 | $117.41 | $116.10 | $116.14 | $115.83 | 7,805 |
| 2025-02-26 | $117.66 | $117.97 | $116.56 | $116.72 | $116.41 | 21,485 |
| 2025-02-25 | $117.22 | $117.38 | $115.97 | $116.95 | $116.64 | 30,759 |
| 2025-02-24 | $117.09 | $117.44 | $116.32 | $116.96 | $116.65 | 27,782 |
| 2025-02-21 | $118.93 | $119.08 | $116.54 | $116.75 | $116.44 | 23,056 |
| 2025-02-20 | $119.39 | $119.43 | $118.37 | $119.16 | $118.84 | 40,258 |
| 2025-02-19 | $119.75 | $119.98 | $119.31 | $119.82 | $119.50 | 6,938 |
| 2025-02-18 | $119.35 | $120.08 | $119.08 | $120.02 | $119.70 | 18,791 |
| 2025-02-14 | $119.15 | $119.31 | $118.65 | $118.68 | $118.36 | 41,897 |
| 2025-02-13 | $118.23 | $118.73 | $117.96 | $118.58 | $118.26 | 34,799 |
| 2025-02-12 | $117.81 | $118.50 | $117.81 | $117.99 | $117.68 | 10,264 |
| 2025-02-11 | $118.40 | $119.17 | $118.40 | $119.01 | $118.69 | 11,805 |
| 2025-02-10 | $119.87 | $119.87 | $118.96 | $119.25 | $118.93 | 22,660 |
| 2025-02-07 | $120.01 | $120.09 | $119.09 | $119.12 | $119.12 | 7,810 |
| 2025-02-06 | $120.02 | $120.08 | $119.04 | $119.50 | $119.50 | 10,333 |
| 2025-02-05 | $119.36 | $119.76 | $118.95 | $119.61 | $119.61 | 22,451 |
| 2025-02-04 | $118.72 | $119.37 | $118.50 | $119.03 | $119.03 | 21,034 |
| 2025-02-03 | $117.91 | $119.61 | $117.33 | $119.16 | $119.16 | 41,552 |
| 2025-01-31 | $121.08 | $121.13 | $119.72 | $119.79 | $119.79 | 26,337 |
| 2025-01-30 | $120.87 | $121.28 | $120.26 | $120.99 | $120.99 | 25,931 |
| 2025-01-29 | $120.38 | $120.92 | $120.11 | $120.39 | $120.39 | 26,576 |
| 2025-01-28 | $120.31 | $120.63 | $119.54 | $119.72 | $119.72 | 27,311 |
| 2025-01-27 | $119.25 | $120.59 | $119.25 | $120.45 | $120.45 | 29,347 |
| 2025-01-24 | $120.42 | $120.42 | $119.77 | $119.95 | $119.95 | 21,291 |
| 2025-01-23 | $119.53 | $120.41 | $119.44 | $120.40 | $120.40 | 12,193 |
| 2025-01-22 | $119.75 | $119.75 | $119.08 | $119.40 | $119.40 | 37,583 |
| 2025-01-21 | $119.59 | $119.94 | $119.42 | $119.73 | $119.73 | 22,704 |
| 2025-01-17 | $118.65 | $119.06 | $118.65 | $118.99 | $118.99 | 32,392 |
| 2025-01-16 | $117.32 | $118.19 | $117.23 | $118.03 | $118.03 | 35,655 |
| 2025-01-15 | $118.06 | $118.13 | $117.29 | $117.30 | $117.30 | 17,840 |
| 2025-01-14 | $115.33 | $116.22 | $115.17 | $116.18 | $116.18 | 45,931 |
| 2025-01-13 | $112.94 | $114.94 | $112.73 | $114.81 | $114.81 | 41,940 |
| 2025-01-10 | $114.65 | $114.65 | $113.31 | $113.58 | $113.58 | 25,869 |
| 2025-01-08 | $114.97 | $115.48 | $114.41 | $115.48 | $115.48 | 36,774 |
| 2025-01-07 | $115.80 | $115.80 | $114.71 | $115.03 | $115.03 | 42,049 |
| 2025-01-06 | $116.32 | $116.83 | $115.77 | $115.86 | $115.86 | 103,926 |
| 2025-01-03 | $115.72 | $116.37 | $115.56 | $116.19 | $116.19 | 21,049 |
| 2025-01-02 | $115.75 | $116.27 | $114.66 | $115.22 | $115.22 | 21,430 |
| 2024-12-31 | $115.60 | $115.63 | $114.88 | $115.13 | $115.13 | 17,568 |
| 2024-12-30 | $115.10 | $115.69 | $114.25 | $115.22 | $115.22 | 29,352 |
| 2024-12-27 | $116.57 | $116.94 | $115.51 | $116.19 | $116.19 | 14,441 |
| 2024-12-26 | $116.50 | $117.30 | $116.50 | $117.03 | $117.03 | 9,934 |
| 2024-12-24 | $116.22 | $117.07 | $115.94 | $117.07 | $117.07 | 8,497 |
| 2024-12-23 | $115.75 | $115.98 | $114.92 | $115.95 | $115.95 | 15,664 |
| 2024-12-20 | $114.02 | $116.73 | $113.86 | $116.26 | $116.04 | 31,216 |
| 2024-12-19 | $115.36 | $115.75 | $114.47 | $114.62 | $114.40 | 36,255 |
| 2024-12-18 | $118.01 | $118.20 | $114.67 | $114.67 | $114.45 | 24,938 |
| 2024-12-17 | $118.81 | $118.81 | $117.63 | $118.02 | $117.80 | 24,893 |
| 2024-12-16 | $119.55 | $119.98 | $118.87 | $119.09 | $118.86 | 17,555 |
| 2024-12-13 | $120.18 | $120.18 | $119.62 | $119.75 | $119.52 | 62,364 |
| 2024-12-12 | $120.74 | $120.98 | $120.16 | $120.26 | $120.03 | 12,929 |
| 2024-12-11 | $120.77 | $121.05 | $120.57 | $120.82 | $120.59 | 19,095 |
| 2024-12-10 | $121.39 | $121.39 | $120.37 | $120.44 | $120.21 | 13,278 |
| 2024-12-09 | $123.67 | $123.67 | $121.16 | $121.28 | $121.05 | 16,645 |
| 2024-12-06 | $123.66 | $124.01 | $123.45 | $123.64 | $123.40 | 16,426 |
| 2024-12-05 | $123.88 | $123.97 | $123.31 | $123.45 | $123.22 | 82,320 |
| 2024-12-04 | $124.15 | $124.15 | $123.48 | $124.05 | $123.82 | 15,209 |
| 2024-12-03 | $124.60 | $124.60 | $123.97 | $124.00 | $123.77 | 13,089 |
| 2024-12-02 | $125.12 | $125.12 | $124.12 | $124.50 | $124.26 | 12,834 |
| 2024-11-29 | $124.72 | $125.31 | $124.72 | $125.22 | $124.98 | 3,482 |
| 2024-11-27 | $124.92 | $125.19 | $124.54 | $124.62 | $124.38 | 41,397 |
| 2024-11-26 | $124.39 | $124.78 | $123.95 | $124.78 | $124.54 | 9,729 |
| 2024-11-25 | $124.40 | $125.22 | $124.31 | $124.44 | $124.20 | 17,286 |
| 2024-11-22 | $122.84 | $123.86 | $122.84 | $123.75 | $123.52 | 16,020 |
| 2024-11-21 | $121.56 | $123.06 | $121.16 | $122.92 | $122.69 | 39,025 |
| 2024-11-20 | $120.68 | $120.97 | $120.07 | $120.83 | $120.60 | 11,932 |
| 2024-11-19 | $119.75 | $120.46 | $119.43 | $120.19 | $119.96 | 14,352 |
| 2024-11-18 | $120.37 | $121.02 | $120.36 | $120.71 | $120.48 | 66,710 |
| 2024-11-15 | $120.25 | $120.81 | $119.91 | $120.28 | $120.28 | 11,940 |
| 2024-11-14 | $121.73 | $121.84 | $120.62 | $120.65 | $120.65 | 12,255 |
| 2024-11-13 | $121.93 | $122.25 | $121.66 | $121.77 | $121.77 | 12,566 |
| 2024-11-12 | $122.37 | $122.37 | $121.69 | $121.76 | $121.76 | 31,119 |
| 2024-11-11 | $121.73 | $122.83 | $121.73 | $122.64 | $122.64 | 11,042 |
| 2024-11-08 | $120.75 | $121.32 | $120.75 | $121.20 | $121.20 | 16,055 |
| 2024-11-07 | $121.08 | $121.08 | $120.31 | $120.41 | $120.41 | 20,731 |
| 2024-11-06 | $119.10 | $120.00 | $118.71 | $119.80 | $119.80 | 34,735 |
| 2024-11-05 | $114.37 | $115.64 | $114.37 | $115.64 | $115.64 | 13,659 |
| 2024-11-04 | $114.13 | $114.70 | $113.96 | $114.18 | $114.18 | 13,513 |
| 2024-11-01 | $114.40 | $114.76 | $114.09 | $114.09 | $114.09 | 9,448 |
| 2024-10-31 | $114.78 | $115.09 | $114.00 | $114.02 | $114.02 | 15,297 |
| 2024-10-30 | $114.29 | $115.11 | $114.29 | $114.58 | $114.58 | 15,553 |
| 2024-10-29 | $114.86 | $115.03 | $114.46 | $114.60 | $114.60 | 16,698 |
| 2024-10-28 | $114.97 | $115.49 | $114.97 | $115.45 | $115.45 | 24,991 |
| 2024-10-25 | $116.07 | $116.10 | $114.48 | $114.69 | $114.69 | 10,255 |
| 2024-10-24 | $115.52 | $116.00 | $115.50 | $115.85 | $115.85 | 10,952 |
| 2024-10-23 | $115.83 | $115.96 | $114.96 | $115.44 | $115.44 | 46,852 |
| 2024-10-22 | $115.96 | $116.25 | $115.68 | $116.02 | $116.02 | 90,689 |
| 2024-10-21 | $117.37 | $117.37 | $116.57 | $116.71 | $116.71 | 10,253 |
| 2024-10-18 | $117.36 | $117.88 | $117.21 | $117.56 | $117.56 | 11,898 |
| 2024-10-17 | $117.43 | $117.60 | $117.10 | $117.22 | $117.22 | 8,844 |
| 2024-10-16 | $116.87 | $117.62 | $116.87 | $117.55 | $117.55 | 10,534 |
| 2024-10-15 | $116.64 | $117.39 | $116.32 | $116.47 | $116.47 | 8,651 |
| 2024-10-14 | $116.13 | $116.86 | $116.06 | $116.86 | $116.86 | 4,827 |
| 2024-10-11 | $115.27 | $116.22 | $115.27 | $116.06 | $116.06 | 11,313 |
| 2024-10-10 | $115.09 | $115.34 | $114.85 | $114.99 | $114.99 | 4,246 |
| 2024-10-09 | $114.25 | $115.45 | $114.25 | $115.30 | $115.30 | 13,824 |
| 2024-10-08 | $114.44 | $114.65 | $113.91 | $114.53 | $114.53 | 13,512 |
| 2024-10-07 | $114.80 | $115.23 | $114.17 | $114.41 | $114.41 | 5,774 |
| 2024-10-04 | $114.78 | $115.29 | $114.42 | $115.29 | $115.29 | 14,725 |
| 2024-10-03 | $113.89 | $114.19 | $113.63 | $114.19 | $114.19 | 6,237 |
| 2024-10-02 | $114.07 | $114.42 | $113.95 | $114.17 | $114.17 | 27,272 |
| 2024-10-01 | $113.89 | $114.55 | $113.64 | $114.41 | $114.41 | 10,021 |
| 2024-09-30 | $114.07 | $114.52 | $113.60 | $114.52 | $114.52 | 5,358 |
| 2024-09-27 | $114.32 | $114.71 | $113.99 | $114.36 | $114.36 | 8,362 |
| 2024-09-26 | $113.28 | $113.82 | $113.28 | $113.69 | $113.69 | 14,995 |
| 2024-09-25 | $113.21 | $113.30 | $112.69 | $112.73 | $112.73 | 14,605 |
| 2024-09-24 | $113.25 | $113.39 | $113.08 | $113.25 | $113.25 | 6,737 |
| 2024-09-23 | $113.23 | $113.33 | $112.88 | $113.33 | $113.33 | 5,786 |
| 2024-09-20 | $112.80 | $113.11 | $112.34 | $112.98 | $112.75 | 16,056 |
| 2024-09-19 | $113.36 | $113.49 | $112.62 | $113.26 | $113.03 | 10,864 |
| 2024-09-18 | $111.82 | $112.58 | $111.66 | $111.80 | $111.57 | 18,374 |
| 2024-09-17 | $111.31 | $112.06 | $111.28 | $111.67 | $111.44 | 22,464 |
| 2024-09-16 | $110.72 | $111.30 | $110.72 | $111.30 | $111.07 | 14,954 |
| 2024-09-13 | $109.46 | $110.49 | $109.46 | $110.34 | $110.12 | 9,766 |
| 2024-09-12 | $107.89 | $109.01 | $107.89 | $109.01 | $108.79 | 13,745 |
| 2024-09-11 | $108.20 | $108.20 | $106.29 | $107.99 | $107.77 | 9,443 |
| 2024-09-10 | $108.53 | $108.53 | $107.33 | $108.10 | $108.10 | 11,130 |
| 2024-09-09 | $108.17 | $108.98 | $108.17 | $108.51 | $108.51 | 9,044 |
| 2024-09-06 | $109.82 | $109.82 | $107.71 | $107.71 | $107.71 | 14,512 |
| 2024-09-05 | $110.55 | $110.55 | $109.01 | $109.27 | $109.27 | 17,788 |
| 2024-09-04 | $110.68 | $111.12 | $110.23 | $110.47 | $110.47 | 26,700 |
| 2024-09-03 | $111.59 | $111.97 | $110.65 | $110.94 | $110.94 | 21,248 |
| 2024-08-30 | $111.68 | $112.14 | $111.18 | $111.98 | $111.98 | 11,737 |
| 2024-08-29 | $111.12 | $111.81 | $110.65 | $111.27 | $111.27 | 5,045 |
| 2024-08-28 | $110.38 | $110.91 | $110.35 | $110.69 | $110.69 | 15,543 |
| 2024-08-27 | $110.34 | $110.80 | $110.34 | $110.79 | $110.79 | 17,909 |
| 2024-08-26 | $110.94 | $111.23 | $110.53 | $110.69 | $110.69 | 13,514 |
| 2024-08-23 | $109.84 | $110.66 | $109.80 | $110.62 | $110.62 | 17,458 |
| 2024-08-22 | $109.40 | $109.45 | $109.11 | $109.17 | $109.17 | 9,667 |
| 2024-08-21 | $108.90 | $109.29 | $108.70 | $109.26 | $109.26 | 7,575 |
| 2024-08-20 | $108.92 | $109.02 | $108.41 | $108.52 | $108.52 | 8,728 |
| 2024-08-19 | $108.48 | $109.02 | $108.48 | $108.97 | $108.97 | 19,067 |
| 2024-08-16 | $107.68 | $108.50 | $107.68 | $108.49 | $108.49 | 9,800 |
| 2024-08-15 | $107.48 | $108.11 | $107.37 | $107.86 | $107.86 | 9,505 |
| 2024-08-14 | $106.38 | $106.88 | $106.38 | $106.74 | $106.74 | 8,222 |
| 2024-08-13 | $105.57 | $106.29 | $105.37 | $106.29 | $106.29 | 6,446 |
| 2024-08-12 | $105.88 | $105.88 | $105.21 | $105.32 | $105.32 | 6,485 |
| 2024-08-09 | $105.58 | $105.80 | $104.89 | $105.80 | $105.80 | 9,193 |
| 2024-08-08 | $104.06 | $105.54 | $104.05 | $105.54 | $105.54 | 15,121 |
| 2024-08-07 | $105.39 | $105.86 | $103.84 | $103.85 | $103.85 | 32,375 |
| 2024-08-06 | $104.10 | $105.83 | $103.78 | $104.72 | $104.72 | 26,536 |
| 2024-08-05 | $103.82 | $104.40 | $102.98 | $103.64 | $103.64 | 31,465 |
| 2024-08-02 | $107.13 | $107.42 | $105.41 | $106.05 | $106.05 | 18,714 |
| 2024-08-01 | $110.18 | $110.44 | $108.07 | $108.56 | $108.56 | 22,124 |
| 2024-07-31 | $110.35 | $110.84 | $109.63 | $109.94 | $109.94 | 10,022 |
| 2024-07-30 | $108.82 | $109.89 | $108.82 | $109.76 | $109.76 | 10,581 |
| 2024-07-29 | $108.50 | $108.73 | $108.06 | $108.58 | $108.58 | 8,237 |
| 2024-07-26 | $107.53 | $108.55 | $107.53 | $108.35 | $108.35 | 9,404 |
| 2024-07-25 | $106.10 | $107.71 | $106.10 | $106.82 | $106.82 | 7,399 |
| 2024-07-24 | $106.44 | $106.55 | $105.73 | $105.97 | $105.97 | 42,494 |
| 2024-07-23 | $106.67 | $106.79 | $106.33 | $106.60 | $106.60 | 9,899 |
| 2024-07-22 | $106.39 | $106.62 | $105.75 | $106.62 | $106.62 | 13,870 |
| 2024-07-19 | $106.73 | $106.73 | $106.20 | $106.38 | $106.38 | 15,388 |
| 2024-07-18 | $107.81 | $108.31 | $106.65 | $106.79 | $106.79 | 17,252 |
| 2024-07-17 | $107.84 | $108.37 | $107.60 | $107.77 | $107.77 | 19,081 |
| 2024-07-16 | $106.39 | $108.00 | $106.30 | $108.00 | $108.00 | 15,217 |
| 2024-07-15 | $105.33 | $106.47 | $105.31 | $106.08 | $106.08 | 21,070 |
| 2024-07-12 | $104.61 | $105.57 | $104.61 | $105.27 | $105.27 | 9,657 |
| 2024-07-11 | $103.90 | $104.31 | $103.89 | $104.25 | $104.25 | 10,227 |
| 2024-07-10 | $102.52 | $103.08 | $102.39 | $103.08 | $103.08 | 9,906 |
| 2024-07-09 | $102.74 | $103.04 | $102.34 | $102.34 | $102.34 | 33,669 |
| 2024-07-08 | $102.93 | $103.06 | $102.67 | $102.78 | $102.78 | 8,150 |
| 2024-07-05 | $103.50 | $103.50 | $102.53 | $102.78 | $102.78 | 6,376 |
| 2024-07-03 | $103.38 | $103.68 | $103.29 | $103.55 | $103.55 | 7,228 |
| 2024-07-02 | $102.98 | $103.40 | $102.93 | $103.40 | $103.40 | 8,647 |
| 2024-07-01 | $104.04 | $104.04 | $102.89 | $102.94 | $102.94 | 11,260 |
| 2024-06-28 | $104.27 | $104.60 | $103.43 | $103.90 | $103.90 | 12,744 |
| 2024-06-27 | $103.82 | $103.83 | $103.39 | $103.83 | $103.83 | 30,569 |
| 2024-06-26 | $103.70 | $103.81 | $103.16 | $103.75 | $103.75 | 9,604 |
| 2024-06-25 | $104.83 | $104.83 | $103.80 | $104.00 | $104.00 | 13,508 |
| 2024-06-24 | $104.34 | $105.28 | $104.34 | $104.80 | $104.80 | 33,925 |
| 2024-06-21 | $104.46 | $104.60 | $104.18 | $104.60 | $104.38 | 9,931 |
| 2024-06-20 | $103.69 | $104.58 | $103.69 | $104.41 | $104.18 | 22,990 |
| 2024-06-18 | $103.50 | $104.04 | $103.50 | $103.85 | $103.62 | 15,851 |
| 2024-06-17 | $102.27 | $103.65 | $102.27 | $103.65 | $103.43 | 13,090 |
| 2024-06-14 | $102.53 | $102.59 | $101.99 | $102.59 | $102.37 | 9,462 |
| 2024-06-13 | $103.14 | $103.19 | $102.44 | $103.17 | $102.95 | 14,828 |
| 2024-06-12 | $103.91 | $104.08 | $103.17 | $103.19 | $103.19 | 9,522 |
| 2024-06-11 | $102.65 | $103.15 | $102.65 | $103.06 | $103.06 | 7,322 |
| 2024-06-10 | $103.56 | $104.00 | $103.47 | $104.00 | $104.00 | 8,992 |
| 2024-06-07 | $103.54 | $104.27 | $103.54 | $103.71 | $103.71 | 5,224 |
| 2024-06-06 | $103.70 | $104.29 | $103.69 | $103.98 | $103.98 | 11,733 |
| 2024-06-05 | $103.41 | $103.87 | $103.10 | $103.72 | $103.72 | 15,338 |
| 2024-06-04 | $103.38 | $103.60 | $103.00 | $103.40 | $103.40 | 12,523 |
| 2024-06-03 | $104.67 | $104.67 | $103.28 | $103.84 | $103.84 | 8,500 |
| 2024-05-31 | $103.28 | $104.63 | $103.17 | $104.63 | $104.63 | 14,440 |
| 2024-05-30 | $102.68 | $103.15 | $102.40 | $103.15 | $103.15 | 5,072 |
| 2024-05-29 | $102.50 | $102.50 | $102.16 | $102.31 | $102.31 | 8,481 |
| 2024-05-28 | $103.97 | $103.97 | $102.87 | $103.21 | $103.21 | 8,219 |
| 2024-05-24 | $103.78 | $103.97 | $103.58 | $103.97 | $103.97 | 10,247 |
| 2024-05-23 | $104.82 | $104.82 | $103.17 | $103.28 | $103.28 | 11,377 |
| 2024-05-22 | $104.73 | $104.87 | $104.26 | $104.47 | $104.47 | 20,150 |
| 2024-05-21 | $104.74 | $104.98 | $104.60 | $104.80 | $104.80 | 11,166 |
| 2024-05-20 | $105.30 | $105.31 | $104.99 | $105.07 | $105.07 | 9,306 |
| 2024-05-17 | $104.88 | $105.43 | $104.88 | $105.43 | $105.43 | 8,737 |
| 2024-05-16 | $105.30 | $105.47 | $104.83 | $104.83 | $104.83 | 9,062 |
| 2024-05-15 | $105.61 | $105.61 | $105.23 | $105.46 | $105.46 | 11,407 |
| 2024-05-14 | $105.05 | $105.17 | $104.72 | $104.90 | $104.90 | 7,764 |
| 2024-05-13 | $105.54 | $105.54 | $104.72 | $104.87 | $104.87 | 5,743 |
| 2024-05-10 | $105.26 | $105.35 | $105.00 | $105.15 | $105.15 | 9,592 |
| 2024-05-09 | $103.83 | $105.08 | $103.83 | $105.05 | $105.05 | 16,855 |
| 2024-05-08 | $103.65 | $104.09 | $103.65 | $103.82 | $103.82 | 22,460 |
| 2024-05-07 | $103.90 | $104.09 | $103.81 | $103.83 | $103.83 | 22,192 |
| 2024-05-06 | $103.64 | $103.72 | $103.45 | $103.72 | $103.72 | 19,894 |
| 2024-05-03 | $103.49 | $103.51 | $102.75 | $103.07 | $103.07 | 11,324 |
| 2024-05-02 | $102.61 | $102.75 | $101.76 | $102.70 | $102.70 | 9,948 |
| 2024-05-01 | $101.76 | $103.05 | $101.68 | $101.80 | $101.80 | 38,736 |
| 2024-04-30 | $103.32 | $103.55 | $101.87 | $101.89 | $101.89 | 35,728 |
| 2024-04-29 | $103.35 | $103.79 | $103.34 | $103.74 | $103.74 | 17,367 |
| 2024-04-26 | $102.79 | $103.49 | $102.79 | $103.20 | $103.20 | 14,840 |
| 2024-04-25 | $103.11 | $103.44 | $102.36 | $103.34 | $103.34 | 10,795 |
| 2024-04-24 | $103.83 | $104.23 | $103.67 | $104.09 | $104.09 | 10,208 |
| 2024-04-23 | $103.38 | $104.21 | $103.38 | $104.05 | $104.05 | 23,212 |
| 2024-04-22 | $102.85 | $103.49 | $102.39 | $102.91 | $102.91 | 25,203 |
| 2024-04-19 | $101.59 | $102.35 | $101.59 | $102.25 | $102.25 | 10,508 |
| 2024-04-18 | $102.09 | $102.40 | $101.26 | $101.52 | $101.52 | 11,580 |
| 2024-04-17 | $102.56 | $102.61 | $101.56 | $101.74 | $101.74 | 27,828 |
| 2024-04-16 | $102.76 | $102.77 | $102.08 | $102.28 | $102.28 | 15,169 |
| 2024-04-15 | $104.86 | $104.86 | $102.81 | $102.88 | $102.88 | 13,755 |
| 2024-04-12 | $104.69 | $104.69 | $103.42 | $103.63 | $103.63 | 16,324 |
| 2024-04-11 | $105.47 | $105.47 | $104.49 | $105.09 | $105.09 | 9,932 |
| 2024-04-10 | $104.95 | $105.73 | $104.82 | $105.19 | $105.19 | 32,722 |
| 2024-04-09 | $107.08 | $107.08 | $105.70 | $106.35 | $106.35 | 6,976 |
| 2024-04-08 | $107.02 | $107.26 | $106.92 | $106.97 | $106.97 | 9,027 |
| 2024-04-05 | $106.17 | $107.36 | $106.17 | $107.01 | $107.01 | 17,754 |
| 2024-04-04 | $108.15 | $108.15 | $106.10 | $106.13 | $106.13 | 18,874 |
| 2024-04-03 | $106.91 | $107.65 | $106.91 | $107.46 | $107.46 | 21,619 |
| 2024-04-02 | $106.89 | $107.07 | $106.50 | $107.00 | $107.00 | 14,556 |
| 2024-04-01 | $108.23 | $108.23 | $107.47 | $107.47 | $107.47 | 35,552 |
| 2024-03-28 | $107.87 | $108.33 | $107.87 | $108.23 | $108.23 | 17,787 |
| 2024-03-27 | $106.92 | $107.85 | $106.92 | $107.85 | $107.85 | 16,944 |
| 2024-03-26 | $106.71 | $106.77 | $106.51 | $106.59 | $106.59 | 17,886 |
| 2024-03-25 | $106.62 | $106.85 | $106.44 | $106.45 | $106.45 | 32,281 |
| 2024-03-22 | $107.22 | $107.22 | $106.56 | $106.61 | $106.61 | 21,063 |
| 2024-03-21 | $106.77 | $107.17 | $106.68 | $107.05 | $107.05 | 38,533 |
| 2024-03-20 | $105.07 | $106.45 | $105.07 | $106.45 | $106.45 | 27,211 |
| 2024-03-19 | $104.34 | $105.30 | $104.34 | $105.30 | $105.30 | 12,097 |
| 2024-03-18 | $104.48 | $104.80 | $104.24 | $104.52 | $104.52 | 11,801 |
| 2024-03-15 | $104.34 | $104.90 | $104.34 | $104.42 | $104.11 | 22,663 |
| 2024-03-14 | $105.07 | $105.08 | $103.98 | $104.53 | $104.22 | 16,192 |
| 2024-03-13 | $104.42 | $105.21 | $104.42 | $104.92 | $104.61 | 31,652 |
| 2024-03-12 | $104.05 | $104.44 | $103.91 | $104.32 | $104.01 | 15,888 |
| 2024-03-11 | $103.63 | $104.05 | $103.21 | $104.05 | $103.74 | 15,172 |
| 2024-03-08 | $103.82 | $104.21 | $103.70 | $103.79 | $103.48 | 10,977 |
| 2024-03-07 | $103.41 | $103.95 | $103.41 | $103.64 | $103.33 | 18,069 |
| 2024-03-06 | $103.18 | $103.50 | $102.82 | $103.16 | $102.85 | 16,871 |
| 2024-03-05 | $102.69 | $103.18 | $102.44 | $102.71 | $102.41 | 24,602 |
| 2024-03-04 | $103.05 | $103.07 | $102.65 | $102.66 | $102.36 | 13,695 |
| 2024-03-01 | $102.49 | $103.02 | $102.45 | $103.02 | $102.72 | 9,261 |
| 2024-02-29 | $102.50 | $102.67 | $102.30 | $102.44 | $102.14 | 19,051 |
| 2024-02-28 | $102.00 | $102.50 | $101.88 | $102.12 | $101.82 | 23,276 |
| 2024-02-27 | $102.31 | $102.36 | $102.01 | $102.31 | $102.01 | 66,624 |
| 2024-02-26 | $101.83 | $102.56 | $101.83 | $101.96 | $101.66 | 32,226 |
| 2024-02-23 | $101.87 | $102.23 | $101.81 | $101.97 | $101.67 | 15,210 |
| 2024-02-22 | $100.68 | $102.00 | $100.68 | $101.83 | $101.53 | 27,929 |
| 2024-02-21 | $100.37 | $100.72 | $100.11 | $100.72 | $100.42 | 24,531 |
| 2024-02-20 | $100.32 | $100.62 | $100.25 | $100.28 | $99.99 | 11,744 |
| 2024-02-16 | $100.89 | $101.13 | $100.62 | $100.64 | $100.34 | 16,659 |
| 2024-02-15 | $100.22 | $101.28 | $100.22 | $101.17 | $100.87 | 12,477 |
| 2024-02-14 | $100.12 | $100.37 | $99.67 | $100.25 | $99.95 | 51,306 |
| 2024-02-13 | $100.08 | $100.21 | $99.16 | $99.90 | $99.60 | 23,672 |
| 2024-02-12 | $100.47 | $101.50 | $100.47 | $101.28 | $100.98 | 10,718 |
| 2024-02-09 | $100.25 | $100.59 | $100.00 | $100.58 | $100.28 | 21,087 |
| 2024-02-08 | $100.38 | $100.46 | $99.60 | $100.35 | $100.05 | 17,360 |
| 2024-02-07 | $100.46 | $100.93 | $100.39 | $100.64 | $100.34 | 33,028 |
| 2024-02-06 | $100.00 | $100.39 | $100.00 | $100.21 | $99.91 | 34,823 |
| 2024-02-05 | $99.80 | $100.29 | $99.37 | $99.99 | $99.69 | 19,314 |
| 2024-02-02 | $99.88 | $100.74 | $99.72 | $100.35 | $100.35 | 14,505 |
| 2024-02-01 | $100.10 | $100.46 | $99.42 | $100.46 | $100.46 | 63,876 |
| 2024-01-31 | $101.06 | $101.22 | $99.97 | $100.00 | $100.00 | 18,438 |
| 2024-01-30 | $100.76 | $101.44 | $100.67 | $101.24 | $101.24 | 14,741 |
| 2024-01-29 | $100.08 | $100.65 | $99.76 | $100.59 | $100.59 | 24,600 |
| 2024-01-26 | $99.90 | $100.29 | $99.90 | $100.09 | $100.09 | 11,182 |
| 2024-01-25 | $99.32 | $99.91 | $99.26 | $99.91 | $99.91 | 40,131 |
| 2024-01-24 | $99.60 | $99.74 | $98.73 | $98.87 | $98.87 | 17,752 |
| 2024-01-23 | $99.61 | $99.61 | $98.83 | $98.99 | $98.99 | 28,549 |
| 2024-01-22 | $98.80 | $99.63 | $98.80 | $99.42 | $99.42 | 54,296 |
| 2024-01-19 | $97.63 | $98.79 | $97.41 | $98.61 | $98.61 | 21,027 |
| 2024-01-18 | $97.05 | $97.55 | $96.67 | $97.55 | $97.55 | 10,635 |
| 2024-01-17 | $96.85 | $97.35 | $96.67 | $97.02 | $97.02 | 14,907 |
| 2024-01-16 | $97.85 | $97.88 | $97.34 | $97.74 | $97.74 | 18,224 |
| 2024-01-12 | $99.12 | $99.24 | $98.22 | $98.41 | $98.41 | 8,856 |
| 2024-01-11 | $98.47 | $98.65 | $97.77 | $98.59 | $98.59 | 26,767 |
| 2024-01-10 | $98.71 | $98.75 | $98.45 | $98.68 | $98.68 | 21,477 |
| 2024-01-09 | $99.03 | $99.03 | $98.32 | $98.60 | $98.60 | 33,809 |
| 2024-01-08 | $98.14 | $99.56 | $98.14 | $99.52 | $99.52 | 27,920 |
| 2024-01-05 | $97.74 | $98.93 | $97.74 | $98.36 | $98.36 | 20,694 |
| 2024-01-04 | $98.31 | $98.87 | $97.87 | $97.93 | $97.93 | 21,843 |
| 2024-01-03 | $99.19 | $99.19 | $98.35 | $98.43 | $98.43 | 34,466 |
| 2024-01-02 | $98.43 | $99.72 | $98.43 | $99.46 | $99.46 | 79,337 |
| 2023-12-29 | $99.32 | $99.50 | $98.77 | $99.02 | $99.02 | 18,549 |
| 2023-12-28 | $99.43 | $99.66 | $99.31 | $99.37 | $99.37 | 49,314 |
| 2023-12-27 | $99.31 | $99.65 | $99.24 | $99.49 | $99.49 | 22,766 |
| 2023-12-26 | $98.92 | $99.57 | $98.92 | $99.40 | $99.40 | 25,729 |
| 2023-12-22 | $98.91 | $99.21 | $98.53 | $98.83 | $98.83 | 65,462 |
| 2023-12-21 | $98.19 | $98.53 | $97.77 | $98.52 | $98.52 | 22,380 |
| 2023-12-20 | $98.67 | $99.19 | $97.41 | $97.43 | $97.43 | 70,291 |
| 2023-12-19 | $98.02 | $98.82 | $98.02 | $98.81 | $98.81 | 28,255 |
| 2023-12-18 | $98.27 | $98.27 | $97.69 | $97.76 | $97.76 | 39,288 |
| 2023-12-15 | $98.52 | $98.52 | $97.78 | $97.96 | $97.58 | 34,184 |
| 2023-12-14 | $97.59 | $98.86 | $97.59 | $98.59 | $98.21 | 44,728 |
| 2023-12-13 | $94.78 | $96.71 | $94.57 | $96.68 | $96.31 | 44,203 |
| 2023-12-12 | $94.73 | $94.92 | $94.31 | $94.73 | $94.73 | 57,099 |
| 2023-12-11 | $94.03 | $94.86 | $94.03 | $94.78 | $94.78 | 46,401 |
| 2023-12-08 | $92.87 | $93.60 | $92.87 | $93.44 | $93.44 | 55,277 |
| 2023-12-07 | $92.81 | $93.12 | $92.80 | $93.04 | $93.04 | 35,221 |
| 2023-12-06 | $93.04 | $93.63 | $92.36 | $92.45 | $92.45 | 83,167 |
| 2023-12-05 | $93.46 | $93.46 | $92.64 | $92.76 | $92.76 | 86,982 |
| 2023-12-04 | $93.13 | $94.06 | $93.13 | $93.87 | $93.87 | 119,362 |
| 2023-12-01 | $91.83 | $93.77 | $91.83 | $93.58 | $93.58 | 69,527 |
| 2023-11-30 | $91.79 | $92.18 | $91.43 | $92.09 | $92.09 | 114,289 |
| 2023-11-29 | $91.89 | $92.19 | $91.30 | $91.35 | $91.35 | 76,501 |
| 2023-11-28 | $91.44 | $91.89 | $91.30 | $91.38 | $91.38 | 37,761 |
| 2023-11-27 | $91.44 | $91.76 | $91.24 | $91.60 | $91.60 | 61,386 |
| 2023-11-24 | $91.50 | $91.99 | $91.50 | $91.77 | $91.77 | 31,828 |
| 2023-11-22 | $91.22 | $91.68 | $91.22 | $91.51 | $91.51 | 31,694 |
| 2023-11-21 | $91.22 | $91.37 | $91.03 | $91.05 | $91.05 | 22,823 |
| 2023-11-20 | $91.17 | $91.83 | $91.02 | $91.60 | $91.60 | 14,507 |
| 2023-11-17 | $91.08 | $91.43 | $91.08 | $91.26 | $91.26 | 10,594 |
| 2023-11-16 | $91.29 | $91.30 | $90.34 | $90.73 | $90.73 | 26,491 |
| 2023-11-15 | $91.17 | $92.07 | $91.17 | $91.38 | $91.38 | 24,891 |
| 2023-11-14 | $90.17 | $91.54 | $90.17 | $91.15 | $91.15 | 37,043 |
| 2023-11-13 | $88.63 | $89.07 | $88.51 | $88.84 | $88.84 | 292,092 |
| 2023-11-10 | $88.13 | $88.97 | $87.77 | $88.97 | $88.97 | 48,999 |
| 2023-11-09 | $88.68 | $88.68 | $87.54 | $87.57 | $87.57 | 30,714 |
| 2023-11-08 | $88.86 | $89.09 | $88.27 | $88.51 | $88.51 | 106,864 |
| 2023-11-07 | $89.09 | $89.09 | $88.48 | $88.72 | $88.72 | 5,906,581 |
| 2023-11-06 | $89.90 | $89.90 | $88.94 | $89.21 | $89.21 | 23,295 |
| 2023-11-03 | $88.88 | $90.06 | $88.88 | $89.66 | $89.66 | 36,210 |
| 2023-11-02 | $87.04 | $88.42 | $87.04 | $88.37 | $88.37 | 83,866 |
| 2023-11-01 | $85.99 | $86.67 | $85.67 | $86.61 | $86.61 | 184,282 |
| 2023-10-31 | $85.13 | $86.03 | $85.07 | $85.89 | $85.89 | 3,049,009 |
| 2023-10-30 | $85.00 | $85.46 | $84.64 | $85.27 | $85.27 | 281,234 |
| 2023-10-27 | $85.16 | $85.19 | $84.19 | $84.45 | $84.45 | 30,648 |
| 2023-10-26 | $85.16 | $85.79 | $85.09 | $85.14 | $85.14 | 63,142 |
| 2023-10-25 | $86.29 | $86.29 | $85.49 | $85.62 | $85.62 | 42,332 |
| 2023-10-24 | $86.31 | $87.01 | $86.18 | $86.51 | $86.51 | 51,013 |
| 2023-10-23 | $86.77 | $87.08 | $86.22 | $86.25 | $86.25 | 30,636 |
| 2023-10-20 | $87.78 | $87.78 | $86.97 | $86.99 | $86.99 | 52,033 |
| 2023-10-19 | $89.14 | $89.20 | $87.72 | $87.88 | $87.88 | 32,987 |
| 2023-10-18 | $90.19 | $90.19 | $89.27 | $89.38 | $89.38 | 33,440 |
| 2023-10-17 | $89.69 | $91.14 | $89.69 | $90.64 | $90.64 | 45,100 |
| 2023-10-16 | $89.56 | $90.34 | $89.56 | $90.13 | $90.13 | 33,356 |
| 2023-10-13 | $89.65 | $89.86 | $88.86 | $89.09 | $89.09 | 32,100 |
| 2023-10-12 | $90.35 | $90.35 | $88.76 | $89.22 | $89.22 | 37,088 |
| 2023-10-11 | $90.21 | $90.35 | $89.62 | $90.33 | $90.33 | 95,335 |
| 2023-10-10 | $89.44 | $90.57 | $89.43 | $90.10 | $90.10 | 31,212 |
| 2023-10-09 | $88.37 | $89.48 | $88.12 | $89.41 | $89.41 | 36,584 |
| 2023-10-06 | $87.41 | $88.96 | $87.25 | $88.43 | $88.43 | 49,075 |
| 2023-10-05 | $87.64 | $87.96 | $87.36 | $87.82 | $87.82 | 59,173 |
| 2023-10-04 | $87.59 | $87.94 | $86.98 | $87.89 | $87.89 | 208,895 |
| 2023-10-03 | $88.69 | $88.81 | $87.41 | $87.73 | $87.73 | 105,486 |
| 2023-10-02 | $89.73 | $89.95 | $88.83 | $89.25 | $89.25 | 76,845 |
| 2023-09-29 | $91.12 | $91.12 | $89.84 | $89.97 | $89.97 | 39,650 |
| 2023-09-28 | $89.78 | $90.86 | $89.78 | $90.67 | $90.67 | 30,181 |
| 2023-09-27 | $89.72 | $90.10 | $89.25 | $89.84 | $89.84 | 41,214 |
| 2023-09-26 | $90.02 | $90.34 | $89.34 | $89.34 | $89.34 | 37,733 |
| 2023-09-25 | $89.86 | $90.76 | $89.86 | $90.65 | $90.65 | 56,147 |
| 2023-09-22 | $90.75 | $90.88 | $90.23 | $90.27 | $90.27 | 27,602 |
| 2023-09-21 | $91.23 | $91.31 | $90.50 | $90.50 | $90.50 | 35,119 |
| 2023-09-20 | $92.20 | $92.70 | $91.59 | $91.69 | $91.69 | 37,292 |
| 2023-09-19 | $91.92 | $92.21 | $91.54 | $91.92 | $91.92 | 30,490 |
| 2023-09-18 | $92.03 | $92.32 | $91.84 | $92.00 | $92.00 | 42,146 |
| 2023-09-15 | $92.93 | $93.00 | $92.07 | $92.23 | $92.01 | 115,745 |
| 2023-09-14 | $92.60 | $93.41 | $92.60 | $93.37 | $93.14 | 41,445 |
| 2023-09-13 | $92.70 | $92.70 | $91.77 | $92.02 | $91.80 | 32,633 |
| 2023-09-12 | $92.48 | $93.02 | $92.30 | $92.45 | $92.23 | 28,656 |
| 2023-09-11 | $92.97 | $93.16 | $92.40 | $92.54 | $92.32 | 29,499 |
| 2023-09-08 | $92.11 | $92.76 | $92.11 | $92.51 | $92.29 | 32,093 |
| 2023-09-07 | $91.93 | $92.39 | $91.85 | $92.09 | $91.87 | 52,368 |
| 2023-09-06 | $92.21 | $92.67 | $91.83 | $92.37 | $92.15 | 53,240 |
| 2023-09-05 | $93.77 | $93.77 | $92.42 | $92.43 | $92.21 | 39,623 |
| 2023-09-01 | $93.51 | $93.94 | $93.48 | $93.81 | $93.58 | 73,459 |
| 2023-08-31 | $93.37 | $93.51 | $93.03 | $93.03 | $92.81 | 37,699 |
| 2023-08-30 | $92.96 | $93.45 | $92.87 | $93.34 | $93.11 | 42,470 |
| 2023-08-29 | $91.81 | $93.09 | $91.81 | $93.09 | $92.87 | 206,850 |
| 2023-08-28 | $91.35 | $92.09 | $91.35 | $91.89 | $91.67 | 26,379 |
| 2023-08-25 | $91.34 | $91.43 | $90.39 | $91.03 | $90.81 | 51,568 |
| 2023-08-24 | $91.47 | $92.20 | $90.94 | $90.97 | $90.75 | 46,806 |
| 2023-08-23 | $91.08 | $91.74 | $90.98 | $91.66 | $91.66 | 52,285 |
| 2023-08-22 | $91.66 | $91.66 | $91.11 | $91.12 | $91.12 | 36,913 |
| 2023-08-21 | $91.74 | $91.80 | $91.06 | $91.60 | $91.60 | 59,082 |
| 2023-08-18 | $90.96 | $91.78 | $90.82 | $91.61 | $91.61 | 47,229 |
| 2023-08-17 | $92.47 | $92.69 | $91.41 | $91.47 | $91.47 | 95,789 |
| 2023-08-16 | $92.74 | $93.50 | $92.25 | $92.29 | $92.29 | 151,417 |
| 2023-08-15 | $93.30 | $93.42 | $92.82 | $92.93 | $92.93 | 3,252,415 |
| 2023-08-14 | $93.52 | $93.99 | $93.32 | $93.99 | $93.99 | 70,630 |
| 2023-08-11 | $93.15 | $94.04 | $93.15 | $93.82 | $93.82 | 147,691 |
| 2023-08-10 | $93.91 | $94.70 | $93.29 | $93.57 | $93.57 | 44,070 |
| 2023-08-09 | $93.90 | $94.12 | $93.38 | $93.52 | $93.52 | 176,219 |
| 2023-08-08 | $93.16 | $93.91 | $92.69 | $93.76 | $93.76 | 4,936,561 |
| 2023-08-07 | $93.26 | $94.02 | $93.26 | $94.01 | $94.01 | 353,056 |
| 2023-08-04 | $93.40 | $94.01 | $92.86 | $93.00 | $93.00 | 15,087 |
| 2023-08-03 | $92.72 | $93.22 | $92.32 | $92.83 | $92.83 | 9,354 |
| 2023-08-02 | $93.17 | $93.37 | $92.68 | $93.01 | $93.01 | 18,681 |
| 2023-08-01 | $93.39 | $93.86 | $93.35 | $93.74 | $93.74 | 13,062 |
| 2023-07-31 | $93.63 | $93.96 | $93.50 | $93.84 | $93.84 | 12,433 |
| 2023-07-28 | $93.61 | $93.70 | $93.26 | $93.48 | $93.48 | 9,546 |
| 2023-07-27 | $93.95 | $94.15 | $93.11 | $93.17 | $93.17 | 7,535 |
| 2023-07-26 | $93.29 | $93.52 | $93.12 | $93.45 | $93.45 | 9,918 |
| 2023-07-25 | $92.97 | $93.81 | $92.97 | $93.48 | $93.48 | 15,771 |
| 2023-07-24 | $92.67 | $93.32 | $92.67 | $93.12 | $93.12 | 8,286 |
| 2023-07-21 | $93.28 | $93.28 | $92.61 | $92.61 | $92.61 | 8,791 |
| 2023-07-20 | $92.79 | $92.83 | $92.65 | $92.74 | $92.74 | 5,910 |
| 2023-07-19 | $92.76 | $93.07 | $92.52 | $92.97 | $92.97 | 35,322 |
| 2023-07-18 | $91.37 | $92.78 | $91.37 | $92.68 | $92.68 | 28,969 |
| 2023-07-17 | $90.74 | $91.67 | $90.74 | $91.49 | $91.49 | 31,766 |
| 2023-07-14 | $91.89 | $91.89 | $90.83 | $91.00 | $91.00 | 20,869 |
| 2023-07-13 | $91.71 | $91.85 | $91.61 | $91.64 | $91.64 | 33,060 |
| 2023-07-12 | $91.79 | $91.79 | $91.27 | $91.37 | $91.37 | 19,468 |
| 2023-07-11 | $90.05 | $90.91 | $90.05 | $90.85 | $90.85 | 20,198 |
| 2023-07-10 | $88.61 | $89.78 | $88.61 | $89.78 | $89.78 | 10,209 |
| 2023-07-07 | $87.91 | $89.36 | $87.91 | $88.69 | $88.69 | 14,732 |
| 2023-07-06 | $88.35 | $88.35 | $87.50 | $88.14 | $88.14 | 34,007 |
| 2023-07-05 | $89.46 | $89.51 | $89.09 | $89.19 | $89.19 | 26,051 |
| 2023-07-03 | $89.34 | $90.00 | $89.34 | $89.89 | $89.89 | 12,120 |
| 2023-06-30 | $89.54 | $89.74 | $89.15 | $89.45 | $89.45 | 13,386 |
| 2023-06-29 | $88.27 | $88.95 | $88.27 | $88.90 | $88.90 | 18,467 |
| 2023-06-28 | $88.02 | $88.22 | $87.84 | $88.21 | $88.21 | 18,261 |
| 2023-06-27 | $86.87 | $88.18 | $86.79 | $88.03 | $88.03 | 18,488 |
| 2023-06-26 | $86.26 | $87.12 | $86.26 | $86.78 | $86.78 | 24,147 |
| 2023-06-23 | $86.31 | $86.65 | $86.00 | $86.15 | $86.15 | 21,533 |
| 2023-06-22 | $86.89 | $86.92 | $86.57 | $86.83 | $86.83 | 26,870 |
| 2023-06-21 | $86.87 | $87.61 | $86.87 | $87.18 | $87.18 | 12,195 |
| 2023-06-20 | $87.58 | $87.58 | $86.86 | $87.12 | $87.12 | 20,921 |
| 2023-06-16 | $88.63 | $88.64 | $87.96 | $88.13 | $87.87 | 57,578 |
| 2023-06-15 | $87.06 | $88.54 | $87.06 | $88.37 | $88.11 | 55,303 |
| 2023-06-14 | $88.18 | $88.18 | $86.84 | $87.31 | $87.05 | 33,622 |
| 2023-06-13 | $87.23 | $88.00 | $87.23 | $87.81 | $87.55 | 26,081 |
| 2023-06-12 | $86.18 | $86.88 | $86.00 | $86.77 | $86.51 | 25,560 |
| 2023-06-09 | $86.68 | $86.73 | $86.11 | $86.21 | $85.95 | 19,025 |
| 2023-06-08 | $86.56 | $86.73 | $86.21 | $86.58 | $86.32 | 7,822 |
| 2023-06-07 | $85.87 | $86.85 | $85.87 | $86.72 | $86.46 | 53,075 |
| 2023-06-06 | $84.38 | $85.59 | $84.38 | $85.55 | $85.29 | 15,934 |
| 2023-06-05 | $85.08 | $85.08 | $84.31 | $84.61 | $84.36 | 47,498 |
| 2023-06-02 | $83.30 | $85.00 | $83.30 | $84.90 | $84.90 | 14,028 |
| 2023-06-01 | $82.24 | $82.86 | $82.10 | $82.60 | $82.60 | 49,275 |
| 2023-05-31 | $82.70 | $82.70 | $81.93 | $82.13 | $82.13 | 13,965 |
| 2023-05-30 | $83.59 | $83.75 | $82.96 | $83.33 | $83.33 | 20,967 |
| 2023-05-26 | $83.32 | $83.85 | $83.29 | $83.69 | $83.69 | 12,368 |
| 2023-05-25 | $83.29 | $83.53 | $82.74 | $83.19 | $83.19 | 19,390 |
| 2023-05-24 | $84.17 | $84.17 | $83.39 | $83.42 | $83.42 | 25,765 |
| 2023-05-23 | $84.53 | $85.22 | $84.34 | $84.34 | $84.34 | 15,529 |
| 2023-05-22 | $85.03 | $85.37 | $84.72 | $84.79 | $84.79 | 29,387 |
| 2023-05-19 | $85.68 | $85.68 | $84.65 | $84.86 | $84.86 | 61,715 |
| 2023-05-18 | $84.32 | $85.53 | $84.19 | $85.52 | $85.52 | 32,756 |
| 2023-05-17 | $83.36 | $84.67 | $83.36 | $84.56 | $84.56 | 26,603 |
| 2023-05-16 | $84.03 | $84.03 | $83.00 | $83.07 | $83.07 | 8,185 |
| 2023-05-15 | $83.77 | $84.21 | $83.45 | $84.21 | $84.21 | 13,904 |
| 2023-05-12 | $83.89 | $83.99 | $82.98 | $83.43 | $83.43 | 17,203 |
| 2023-05-11 | $83.67 | $83.72 | $83.26 | $83.66 | $83.66 | 11,649 |
| 2023-05-10 | $84.80 | $84.80 | $83.30 | $83.98 | $83.98 | 23,400 |
| 2023-05-09 | $83.93 | $84.52 | $83.93 | $84.23 | $84.23 | 17,213 |
| 2023-05-08 | $84.55 | $84.67 | $84.12 | $84.34 | $84.34 | 27,024 |
| 2023-05-05 | $83.66 | $84.61 | $83.66 | $84.35 | $84.35 | 13,336 |
| 2023-05-04 | $83.54 | $83.54 | $82.36 | $82.68 | $82.68 | 23,712 |
| 2023-05-03 | $84.63 | $85.08 | $83.78 | $83.78 | $83.78 | 9,703 |
| 2023-05-02 | $85.84 | $85.84 | $83.81 | $84.73 | $84.73 | 52,259 |
| 2023-05-01 | $86.24 | $86.49 | $85.97 | $86.01 | $86.01 | 17,362 |
| 2023-04-28 | $84.80 | $86.30 | $84.80 | $86.30 | $86.30 | 51,687 |
| 2023-04-27 | $83.60 | $85.22 | $83.60 | $85.19 | $85.19 | 16,104 |
| 2023-04-26 | $83.73 | $83.94 | $82.97 | $83.11 | $83.11 | 31,627 |
| 2023-04-25 | $85.21 | $85.21 | $84.02 | $84.02 | $84.02 | 37,301 |
| 2023-04-24 | $85.38 | $85.60 | $85.25 | $85.60 | $85.60 | 16,384 |
| 2023-04-21 | $85.95 | $85.95 | $85.12 | $85.38 | $85.38 | 13,741 |
| 2023-04-20 | $85.35 | $85.98 | $85.35 | $85.61 | $85.61 | 38,614 |
| 2023-04-19 | $85.62 | $86.08 | $85.43 | $85.92 | $85.92 | 21,098 |
| 2023-04-18 | $86.23 | $86.23 | $85.70 | $86.02 | $86.02 | 14,283 |
| 2023-04-17 | $85.84 | $85.84 | $85.21 | $85.82 | $85.82 | 28,029 |
| 2023-04-14 | $85.97 | $86.02 | $85.13 | $85.60 | $85.60 | 14,731 |
| 2023-04-13 | $85.37 | $85.92 | $84.96 | $85.72 | $85.72 | 19,646 |
| 2023-04-12 | $86.33 | $86.33 | $84.93 | $85.02 | $85.02 | 32,073 |
| 2023-04-11 | $85.23 | $85.97 | $85.23 | $85.63 | $85.63 | 28,413 |
| 2023-04-10 | $84.19 | $84.97 | $84.19 | $84.97 | $84.97 | 18,792 |
| 2023-04-06 | $84.32 | $84.58 | $84.07 | $84.22 | $84.22 | 23,125 |
| 2023-04-05 | $84.40 | $84.62 | $84.03 | $84.58 | $84.58 | 49,311 |
| 2023-04-04 | $86.23 | $86.23 | $84.03 | $84.53 | $84.53 | 275,666 |
| 2023-04-03 | $85.47 | $86.02 | $85.31 | $85.93 | $85.93 | 76,107 |
| 2023-03-31 | $83.95 | $85.21 | $83.95 | $85.07 | $85.07 | 25,799 |
| 2023-03-30 | $84.36 | $84.36 | $83.50 | $83.73 | $83.73 | 27,102 |
| 2023-03-29 | $82.98 | $83.46 | $82.90 | $83.41 | $83.41 | 21,590 |
| 2023-03-28 | $82.13 | $82.63 | $81.85 | $82.36 | $82.36 | 15,366 |
| 2023-03-27 | $82.01 | $82.46 | $81.66 | $82.10 | $82.10 | 29,157 |
| 2023-03-24 | $80.80 | $81.44 | $80.03 | $81.36 | $81.36 | 50,384 |
| 2023-03-23 | $82.37 | $82.96 | $80.76 | $81.11 | $81.11 | 26,102 |
| 2023-03-22 | $84.08 | $84.18 | $81.91 | $81.91 | $81.91 | 21,819 |
| 2023-03-21 | $83.24 | $84.05 | $83.24 | $83.82 | $83.82 | 15,745 |
| 2023-03-20 | $81.22 | $82.75 | $81.22 | $82.28 | $82.28 | 32,947 |
| 2023-03-17 | $82.54 | $82.54 | $80.92 | $81.20 | $80.91 | 67,790 |
| 2023-03-16 | $81.14 | $82.98 | $80.58 | $82.86 | $82.56 | 33,655 |
| 2023-03-15 | $81.80 | $81.80 | $80.38 | $81.63 | $81.34 | 66,456 |
| 2023-03-14 | $84.02 | $84.43 | $82.55 | $83.30 | $83.00 | 55,061 |
| 2023-03-13 | $83.06 | $83.49 | $82.03 | $82.43 | $82.13 | 45,256 |
| 2023-03-10 | $85.49 | $85.70 | $83.51 | $83.85 | $83.55 | 36,190 |
| 2023-03-09 | $87.67 | $87.67 | $85.42 | $85.48 | $85.17 | 109,267 |
| 2023-03-08 | $87.63 | $87.85 | $86.93 | $87.41 | $87.10 | 21,011 |
| 2023-03-07 | $89.08 | $89.08 | $87.31 | $87.42 | $87.11 | 12,763 |
| 2023-03-06 | $89.35 | $89.61 | $88.77 | $88.94 | $88.62 | 35,282 |
| 2023-03-03 | $88.90 | $89.64 | $88.69 | $89.48 | $89.16 | 21,392 |
| 2023-03-02 | $87.75 | $88.66 | $87.54 | $88.47 | $88.15 | 44,922 |
| 2023-03-01 | $88.10 | $88.36 | $87.74 | $88.14 | $87.82 | 41,967 |
| 2023-02-28 | $88.32 | $88.75 | $88.00 | $88.00 | $88.00 | 28,183 |
| 2023-02-27 | $88.74 | $89.10 | $88.25 | $88.43 | $88.43 | 19,560 |
| 2023-02-24 | $88.03 | $88.27 | $87.45 | $88.13 | $88.13 | 59,363 |
| 2023-02-23 | $89.12 | $89.12 | $87.78 | $88.73 | $88.73 | 136,918 |
| 2023-02-22 | $88.47 | $89.15 | $88.31 | $88.56 | $88.56 | 22,776 |
| 2023-02-21 | $90.16 | $90.16 | $88.48 | $88.58 | $88.58 | 108,877 |
| 2023-02-17 | $91.16 | $91.16 | $90.28 | $90.72 | $90.72 | 10,567 |
| 2023-02-16 | $91.26 | $92.09 | $91.14 | $91.32 | $91.32 | 21,854 |
| 2023-02-15 | $91.37 | $92.02 | $91.13 | $91.98 | $91.98 | 69,082 |
| 2023-02-14 | $91.42 | $92.01 | $90.93 | $91.69 | $91.69 | 23,985 |
| 2023-02-13 | $90.39 | $91.63 | $90.38 | $91.63 | $91.63 | 32,475 |
| 2023-02-10 | $89.84 | $90.50 | $89.75 | $90.46 | $90.46 | 46,663 |
| 2023-02-09 | $90.92 | $91.34 | $89.65 | $89.72 | $89.72 | 15,865 |
| 2023-02-08 | $91.00 | $91.12 | $90.20 | $90.33 | $90.33 | 22,752 |
| 2023-02-07 | $90.62 | $91.69 | $90.04 | $91.44 | $91.44 | 34,694 |
| 2023-02-06 | $91.26 | $91.27 | $90.37 | $90.60 | $90.60 | 82,027 |
| 2023-02-03 | $92.01 | $92.41 | $91.32 | $91.54 | $91.54 | 59,224 |
| 2023-02-02 | $92.02 | $92.76 | $91.83 | $92.49 | $92.49 | 41,436 |
| 2023-02-01 | $91.00 | $92.63 | $90.16 | $91.98 | $91.98 | 83,676 |
| 2023-01-31 | $90.42 | $91.36 | $89.98 | $91.34 | $91.34 | 154,809 |
| 2023-01-30 | $90.13 | $90.73 | $89.93 | $90.01 | $90.01 | 79,901 |
| 2023-01-27 | $90.42 | $91.06 | $90.42 | $90.49 | $90.49 | 56,749 |
| 2023-01-26 | $90.25 | $90.75 | $89.93 | $90.72 | $90.72 | 69,177 |
| 2023-01-25 | $88.54 | $90.03 | $88.54 | $89.99 | $89.99 | 632,770 |
| 2023-01-24 | $88.70 | $89.44 | $88.33 | $89.10 | $89.10 | 5,085,708 |
| 2023-01-23 | $88.31 | $89.56 | $88.31 | $89.15 | $89.15 | 84,104 |
| 2023-01-20 | $87.03 | $88.43 | $86.89 | $88.40 | $88.40 | 510,731 |
| 2023-01-19 | $87.26 | $87.33 | $86.59 | $86.93 | $86.93 | 274,139 |
| 2023-01-18 | $89.28 | $89.66 | $87.83 | $87.86 | $87.86 | 174,842 |
| 2023-01-17 | $89.48 | $89.74 | $88.98 | $89.03 | $89.03 | 30,079 |
| 2023-01-13 | $88.17 | $89.69 | $88.17 | $89.47 | $89.47 | 36,029 |
| 2023-01-12 | $89.16 | $89.28 | $88.34 | $88.87 | $88.87 | 42,957 |
| 2023-01-11 | $88.19 | $88.79 | $88.09 | $88.79 | $88.79 | 37,514 |
| 2023-01-10 | $87.11 | $87.83 | $86.62 | $87.83 | $87.83 | 47,759 |
| 2023-01-09 | $87.98 | $88.20 | $86.97 | $87.07 | $87.07 | 166,659 |
| 2023-01-06 | $86.75 | $88.02 | $86.50 | $87.73 | $87.73 | 39,592 |
| 2023-01-05 | $86.08 | $86.40 | $85.52 | $86.21 | $86.21 | 32,071 |
| 2023-01-04 | $86.09 | $86.96 | $85.77 | $86.34 | $86.34 | 82,405 |
| 2023-01-03 | $85.84 | $86.09 | $84.85 | $85.34 | $85.34 | 35,841 |
| 2022-12-30 | $85.01 | $85.56 | $84.86 | $85.56 | $85.56 | 26,676 |
| 2022-12-29 | $84.83 | $85.90 | $84.83 | $85.70 | $85.70 | 46,963 |
| 2022-12-28 | $85.43 | $85.77 | $84.57 | $84.57 | $84.57 | 52,571 |
| 2022-12-27 | $85.36 | $85.83 | $85.15 | $85.57 | $85.57 | 54,729 |
| 2022-12-23 | $84.67 | $85.30 | $84.38 | $85.26 | $85.26 | 127,757 |
| 2022-12-22 | $84.95 | $84.95 | $83.42 | $84.66 | $84.66 | 65,088 |
| 2022-12-21 | $84.52 | $85.61 | $84.52 | $85.35 | $85.35 | 43,135 |
| 2022-12-20 | $83.75 | $84.60 | $83.74 | $84.02 | $84.02 | 51,452 |
| 2022-12-19 | $84.34 | $84.67 | $83.48 | $83.91 | $83.91 | 91,469 |
| 2022-12-16 | $84.45 | $84.63 | $83.87 | $84.45 | $84.18 | 31,541 |
| 2022-12-15 | $86.04 | $86.04 | $84.83 | $85.08 | $84.80 | 49,297 |
| 2022-12-14 | $87.08 | $87.96 | $86.21 | $86.72 | $86.44 | 454,001 |
| 2022-12-13 | $89.39 | $89.39 | $87.02 | $87.52 | $87.24 | 3,903,091 |
| 2022-12-12 | $86.53 | $87.38 | $86.15 | $87.34 | $87.06 | 181,553 |
| 2022-12-09 | $86.74 | $87.01 | $86.17 | $86.17 | $86.17 | 62,266 |
| 2022-12-08 | $87.22 | $87.50 | $86.74 | $87.04 | $87.04 | 44,648 |
| 2022-12-07 | $86.55 | $87.45 | $86.42 | $86.69 | $86.69 | 70,946 |
| 2022-12-06 | $87.69 | $87.70 | $85.92 | $86.69 | $86.69 | 319,957 |
| 2022-12-05 | $89.24 | $89.24 | $87.44 | $87.70 | $87.70 | 87,897 |
| 2022-12-02 | $88.68 | $89.90 | $88.68 | $89.62 | $89.62 | 57,524 |
| 2022-12-01 | $90.33 | $90.33 | $89.33 | $89.66 | $89.66 | 82,928 |
| 2022-11-30 | $88.63 | $90.21 | $87.81 | $90.17 | $90.17 | 39,768 |
| 2022-11-29 | $88.42 | $88.91 | $88.32 | $88.62 | $88.62 | 58,349 |
| 2022-11-28 | $89.23 | $89.23 | $88.24 | $88.29 | $88.29 | 68,307 |
| 2022-11-25 | $89.37 | $89.94 | $89.37 | $89.83 | $89.83 | 26,360 |
| 2022-11-23 | $89.10 | $89.74 | $89.10 | $89.44 | $89.44 | 55,663 |
| 2022-11-22 | $88.50 | $89.34 | $88.50 | $89.31 | $89.31 | 68,584 |
| 2022-11-21 | $87.48 | $87.99 | $87.30 | $87.94 | $87.94 | 65,899 |
| 2022-11-18 | $88.04 | $88.14 | $86.97 | $87.67 | $87.67 | 54,733 |
| 2022-11-17 | $86.59 | $87.22 | $86.19 | $87.21 | $87.21 | 88,175 |
| 2022-11-16 | $87.66 | $87.90 | $87.40 | $87.61 | $87.61 | 346,199 |
| 2022-11-15 | $88.36 | $88.68 | $87.40 | $87.97 | $87.97 | 2,791,052 |
| 2022-11-14 | $87.83 | $88.58 | $87.28 | $87.28 | $87.28 | 54,150 |
| 2022-11-11 | $88.23 | $88.55 | $87.47 | $88.13 | $88.13 | 48,456 |
| 2022-11-10 | $86.06 | $87.88 | $86.06 | $87.82 | $87.82 | 115,000 |
| 2022-11-09 | $84.60 | $85.19 | $83.75 | $83.76 | $83.76 | 38,853 |
| 2022-11-08 | $85.12 | $85.80 | $84.58 | $85.12 | $85.12 | 43,413 |
| 2022-11-07 | $84.25 | $84.86 | $83.82 | $84.70 | $84.70 | 37,626 |
| 2022-11-04 | $83.97 | $84.56 | $82.65 | $83.85 | $83.85 | 42,696 |
| 2022-11-03 | $82.66 | $83.20 | $81.87 | $82.75 | $82.75 | 38,022 |
| 2022-11-02 | $85.26 | $85.74 | $83.34 | $83.34 | $83.34 | 72,537 |
| 2022-11-01 | $85.70 | $85.70 | $84.76 | $85.26 | $85.26 | 114,591 |
| 2022-10-31 | $84.95 | $85.43 | $84.70 | $84.91 | $84.91 | 131,576 |
| 2022-10-28 | $83.63 | $85.49 | $83.63 | $85.40 | $85.40 | 49,841 |
| 2022-10-27 | $83.69 | $84.62 | $83.67 | $83.80 | $83.80 | 314,434 |
| 2022-10-26 | $83.11 | $84.16 | $83.11 | $83.24 | $83.24 | 762,558 |
| 2022-10-25 | $81.66 | $83.16 | $81.66 | $82.95 | $82.95 | 4,314,978 |
| 2022-10-24 | $80.60 | $81.78 | $80.60 | $81.61 | $81.61 | 195,504 |
| 2022-10-21 | $78.28 | $80.23 | $77.93 | $80.18 | $80.18 | 144,681 |
| 2022-10-20 | $78.72 | $79.86 | $78.09 | $78.26 | $78.26 | 110,650 |
| 2022-10-19 | $79.59 | $79.89 | $78.38 | $78.93 | $78.93 | 78,499 |
| 2022-10-18 | $80.60 | $80.95 | $79.36 | $80.25 | $80.25 | 70,494 |
| 2022-10-17 | $78.71 | $79.27 | $78.65 | $78.93 | $78.93 | 55,221 |
| 2022-10-14 | $79.35 | $79.91 | $77.16 | $77.18 | $77.18 | 47,074 |
| 2022-10-13 | $75.29 | $79.18 | $74.97 | $78.82 | $78.82 | 30,500 |
| 2022-10-12 | $76.97 | $77.29 | $76.60 | $76.60 | $76.60 | 70,688 |
| 2022-10-11 | $76.84 | $78.06 | $76.44 | $76.92 | $76.92 | 41,126 |
| 2022-10-10 | $77.56 | $77.56 | $76.49 | $77.14 | $77.14 | 31,243 |
| 2022-10-07 | $78.13 | $78.13 | $76.66 | $77.03 | $77.03 | 20,329 |
| 2022-10-06 | $79.02 | $79.35 | $78.66 | $78.66 | $78.66 | 221,617 |
| 2022-10-05 | $78.44 | $79.74 | $78.32 | $79.38 | $79.38 | 20,392 |
| 2022-10-04 | $77.71 | $79.58 | $77.71 | $79.58 | $79.58 | 41,834 |
| 2022-10-03 | $75.03 | $77.16 | $74.79 | $76.75 | $76.75 | 60,940 |
| 2022-09-30 | $74.75 | $75.77 | $74.20 | $74.22 | $74.22 | 58,971 |
| 2022-09-29 | $75.68 | $75.68 | $74.34 | $74.89 | $74.89 | 38,864 |
| 2022-09-28 | $74.76 | $76.61 | $74.52 | $76.31 | $76.31 | 103,615 |
| 2022-09-27 | $75.11 | $75.43 | $73.80 | $74.20 | $74.20 | 42,080 |
| 2022-09-26 | $75.31 | $75.78 | $74.31 | $74.43 | $74.43 | 87,147 |
| 2022-09-23 | $76.13 | $76.13 | $74.66 | $75.59 | $75.59 | 77,088 |
| 2022-09-22 | $78.15 | $78.15 | $76.93 | $77.02 | $77.02 | 51,810 |
| 2022-09-21 | $79.86 | $80.47 | $78.20 | $78.26 | $78.26 | 50,797 |
| 2022-09-20 | $79.97 | $80.01 | $78.99 | $79.49 | $79.49 | 37,729 |
| 2022-09-19 | $79.66 | $80.75 | $79.57 | $80.75 | $80.75 | 47,554 |
| 2022-09-16 | $80.06 | $80.49 | $79.65 | $80.35 | $80.08 | 100,049 |
| 2022-09-15 | $80.71 | $81.66 | $80.52 | $80.79 | $80.79 | 25,699 |
| 2022-09-14 | $81.83 | $81.83 | $80.27 | $80.84 | $80.84 | 47,714 |
| 2022-09-13 | $83.34 | $83.63 | $81.44 | $81.57 | $81.57 | 24,393 |
| 2022-09-12 | $84.55 | $85.34 | $84.55 | $84.93 | $84.93 | 93,033 |
| 2022-09-09 | $83.60 | $84.43 | $83.53 | $84.17 | $84.17 | 15,630 |
| 2022-09-08 | $82.00 | $83.13 | $81.64 | $83.13 | $83.13 | 41,269 |
| 2022-09-07 | $80.26 | $82.35 | $80.26 | $82.18 | $82.18 | 28,551 |
| 2022-09-06 | $81.17 | $81.39 | $80.10 | $80.41 | $80.41 | 31,565 |
| 2022-09-02 | $82.06 | $82.74 | $80.64 | $80.92 | $80.92 | 34,439 |
| 2022-09-01 | $80.87 | $81.38 | $80.13 | $81.38 | $81.38 | 39,106 |
| 2022-08-31 | $82.18 | $82.18 | $81.19 | $81.19 | $81.19 | 136,087 |
| 2022-08-30 | $83.11 | $83.12 | $81.90 | $82.00 | $82.00 | 24,120 |
| 2022-08-29 | $82.79 | $83.54 | $82.49 | $82.93 | $82.93 | 27,105 |
| 2022-08-26 | $86.26 | $86.26 | $83.28 | $83.28 | $83.28 | 46,331 |
| 2022-08-25 | $84.89 | $86.06 | $84.89 | $86.06 | $86.06 | 108,418 |
| 2022-08-24 | $84.57 | $85.09 | $84.40 | $84.75 | $84.75 | 67,522 |
| 2022-08-23 | $84.96 | $85.49 | $84.66 | $84.66 | $84.66 | 200,459 |
| 2022-08-22 | $85.69 | $85.69 | $84.64 | $84.74 | $84.74 | 36,429 |
| 2022-08-19 | $87.33 | $87.33 | $86.35 | $86.55 | $86.55 | 36,165 |
| 2022-08-18 | $87.49 | $87.98 | $87.42 | $87.82 | $87.82 | 21,837 |
| 2022-08-17 | $87.60 | $88.04 | $87.13 | $87.43 | $87.43 | 28,838 |
| 2022-08-16 | $87.30 | $88.72 | $87.30 | $88.16 | $88.16 | 98,680 |
| 2022-08-15 | $86.73 | $87.52 | $86.57 | $87.38 | $87.38 | 46,779 |
| 2022-08-12 | $86.61 | $87.43 | $86.37 | $87.35 | $87.35 | 30,433 |
| 2022-08-11 | $86.17 | $86.81 | $86.00 | $86.14 | $86.14 | 50,184 |
| 2022-08-10 | $84.50 | $85.68 | $84.50 | $85.46 | $85.46 | 42,357 |
| 2022-08-09 | $83.94 | $83.94 | $83.35 | $83.60 | $83.60 | 39,104 |
| 2022-08-08 | $84.06 | $84.77 | $83.78 | $83.89 | $83.89 | 77,463 |
| 2022-08-05 | $82.67 | $83.68 | $82.67 | $83.55 | $83.55 | 31,358 |
| 2022-08-04 | $83.60 | $83.73 | $83.28 | $83.29 | $83.29 | 94,953 |
| 2022-08-03 | $82.97 | $83.80 | $82.75 | $83.54 | $83.54 | 14,250 |
| 2022-08-02 | $82.94 | $83.35 | $82.45 | $82.48 | $82.48 | 17,480 |
| 2022-08-01 | $82.67 | $83.30 | $82.48 | $83.12 | $83.12 | 22,232 |
| 2022-07-29 | $82.32 | $83.40 | $82.32 | $83.29 | $83.29 | 14,820 |
| 2022-07-28 | $81.79 | $82.35 | $80.88 | $82.29 | $82.29 | 18,857 |
| 2022-07-27 | $80.70 | $82.22 | $80.65 | $81.90 | $81.90 | 29,774 |
| 2022-07-26 | $81.11 | $81.24 | $80.41 | $80.59 | $80.59 | 57,086 |
| 2022-07-25 | $81.72 | $81.85 | $81.19 | $81.58 | $81.58 | 15,306 |
| 2022-07-22 | $81.89 | $82.34 | $80.89 | $81.30 | $81.30 | 59,633 |
| 2022-07-21 | $80.52 | $81.52 | $80.14 | $81.51 | $81.51 | 13,549 |
| 2022-07-20 | $80.52 | $81.07 | $80.41 | $81.07 | $81.07 | 13,765 |
| 2022-07-19 | $79.26 | $80.75 | $79.26 | $80.65 | $80.65 | 26,638 |
| 2022-07-18 | $79.34 | $79.74 | $78.44 | $78.50 | $78.50 | 35,708 |
| 2022-07-15 | $77.90 | $78.71 | $77.60 | $78.62 | $78.62 | 32,734 |
| 2022-07-14 | $76.54 | $77.06 | $76.02 | $77.00 | $77.00 | 29,406 |
| 2022-07-13 | $77.26 | $78.40 | $77.21 | $77.86 | $77.86 | 26,770 |
| 2022-07-12 | $78.15 | $79.34 | $77.95 | $78.34 | $78.34 | 33,965 |
| 2022-07-11 | $78.47 | $78.80 | $78.32 | $78.32 | $78.32 | 9,673 |
| 2022-07-08 | $79.18 | $79.52 | $78.71 | $79.02 | $79.02 | 24,604 |
| 2022-07-07 | $78.59 | $79.37 | $78.59 | $79.21 | $79.21 | 19,902 |
| 2022-07-06 | $78.15 | $78.47 | $77.30 | $78.01 | $78.01 | 43,266 |
| 2022-07-05 | $77.42 | $78.31 | $76.60 | $78.31 | $78.31 | 48,800 |
| 2022-07-01 | $77.22 | $78.78 | $77.06 | $78.59 | $78.59 | 32,329 |
| 2022-06-30 | $77.20 | $78.08 | $76.56 | $77.52 | $77.52 | 57,942 |
| 2022-06-29 | $78.86 | $78.86 | $77.75 | $78.10 | $78.10 | 24,035 |
| 2022-06-28 | $80.29 | $80.89 | $78.51 | $78.62 | $78.62 | 14,278 |
| 2022-06-27 | $80.07 | $80.20 | $79.35 | $79.75 | $79.75 | 14,726 |
| 2022-06-24 | $77.59 | $79.81 | $77.59 | $79.77 | $79.77 | 20,331 |
| 2022-06-23 | $77.23 | $77.34 | $76.21 | $77.21 | $77.21 | 25,859 |
| 2022-06-22 | $76.10 | $77.46 | $76.10 | $77.03 | $77.03 | 19,604 |
| 2022-06-21 | $77.34 | $77.63 | $76.94 | $77.08 | $77.08 | 80,436 |
| 2022-06-17 | $76.01 | $76.78 | $75.33 | $76.49 | $76.22 | 82,732 |
| 2022-06-16 | $77.20 | $77.20 | $75.54 | $75.99 | $75.72 | 54,260 |
| 2022-06-15 | $79.24 | $79.82 | $77.77 | $78.90 | $78.62 | 75,256 |
| 2022-06-14 | $78.99 | $79.47 | $77.83 | $78.43 | $78.15 | 143,721 |
| 2022-06-13 | $79.70 | $79.82 | $77.90 | $78.30 | $78.02 | 104,772 |
| 2022-06-10 | $82.57 | $82.92 | $81.55 | $81.59 | $81.30 | 42,599 |
| 2022-06-09 | $85.53 | $85.74 | $84.13 | $84.15 | $83.85 | 27,685 |
| 2022-06-08 | $86.37 | $86.50 | $85.48 | $85.71 | $85.41 | 30,334 |
| 2022-06-07 | $85.50 | $87.01 | $85.27 | $86.99 | $86.68 | 32,904 |
| 2022-06-06 | $86.23 | $86.80 | $85.77 | $86.11 | $85.80 | 31,122 |
| 2022-06-03 | $85.87 | $86.20 | $85.46 | $85.59 | $85.29 | 28,866 |
| 2022-06-02 | $85.45 | $86.54 | $84.92 | $86.47 | $86.16 | 45,894 |
| 2022-06-01 | $86.71 | $86.94 | $84.83 | $85.47 | $85.17 | 42,015 |
| 2022-05-31 | $86.66 | $87.22 | $86.13 | $86.44 | $86.13 | 41,096 |
| 2022-05-27 | $86.04 | $87.20 | $86.04 | $87.20 | $86.89 | 33,361 |
| 2022-05-26 | $83.89 | $85.80 | $83.89 | $85.55 | $85.25 | 35,698 |
| 2022-05-25 | $81.39 | $83.49 | $81.39 | $83.08 | $82.79 | 49,467 |
| 2022-05-24 | $81.49 | $81.89 | $80.23 | $81.64 | $81.35 | 73,802 |
| 2022-05-23 | $81.58 | $82.35 | $80.90 | $82.00 | $81.71 | 120,580 |
| 2022-05-20 | $81.89 | $81.89 | $78.85 | $80.64 | $80.35 | 140,874 |
| 2022-05-19 | $80.80 | $82.13 | $80.45 | $81.20 | $80.91 | 89,750 |
| 2022-05-18 | $83.99 | $83.99 | $81.22 | $81.55 | $81.26 | 57,251 |
| 2022-05-17 | $84.69 | $85.41 | $84.00 | $85.28 | $84.98 | 47,447 |
| 2022-05-16 | $83.44 | $83.98 | $82.63 | $83.45 | $83.15 | 105,281 |
| 2022-05-13 | $83.19 | $84.14 | $82.93 | $83.59 | $83.29 | 197,886 |
| 2022-05-12 | $81.83 | $83.05 | $81.09 | $82.50 | $82.21 | 129,631 |
| 2022-05-11 | $83.54 | $84.97 | $82.08 | $82.23 | $81.94 | 60,775 |
| 2022-05-10 | $85.23 | $85.23 | $82.70 | $83.72 | $83.42 | 133,826 |
| 2022-05-09 | $84.64 | $85.41 | $83.80 | $84.17 | $83.87 | 108,774 |
| 2022-05-06 | $85.55 | $86.15 | $84.71 | $85.71 | $85.41 | 126,141 |
| 2022-05-05 | $87.80 | $88.01 | $85.17 | $86.00 | $85.69 | 55,349 |
| 2022-05-04 | $86.33 | $88.85 | $85.93 | $88.73 | $88.42 | 28,717 |
| 2022-05-03 | $85.21 | $86.47 | $85.20 | $85.98 | $85.68 | 52,415 |
| 2022-05-02 | $84.75 | $85.45 | $83.47 | $85.24 | $84.94 | 75,942 |
| 2022-04-29 | $86.73 | $87.22 | $84.38 | $84.50 | $84.20 | 64,845 |
| 2022-04-28 | $86.70 | $87.59 | $85.43 | $87.23 | $86.92 | 51,710 |
| 2022-04-27 | $86.62 | $87.33 | $85.96 | $86.44 | $86.13 | 56,373 |
| 2022-04-26 | $87.76 | $88.22 | $86.67 | $86.68 | $86.37 | 53,400 |
| 2022-04-25 | $87.63 | $88.58 | $86.32 | $88.52 | $88.21 | 195,066 |
| 2022-04-22 | $91.23 | $91.23 | $88.19 | $88.25 | $87.94 | 83,561 |
| 2022-04-21 | $94.08 | $94.36 | $91.83 | $92.01 | $91.68 | 78,715 |
| 2022-04-20 | $92.98 | $94.03 | $92.98 | $93.50 | $93.17 | 44,842 |
| 2022-04-19 | $91.01 | $92.71 | $91.00 | $92.53 | $92.20 | 69,660 |
| 2022-04-18 | $90.41 | $91.43 | $90.41 | $90.97 | $90.65 | 42,948 |
| 2022-04-14 | $91.24 | $91.97 | $90.74 | $90.77 | $90.45 | 22,435 |
| 2022-04-13 | $90.02 | $91.25 | $90.02 | $91.21 | $90.89 | 52,329 |
| 2022-04-12 | $90.83 | $91.83 | $90.03 | $90.28 | $89.96 | 119,405 |
| 2022-04-11 | $90.58 | $91.69 | $90.26 | $90.37 | $90.05 | 331,206 |
| 2022-04-08 | $90.25 | $91.24 | $90.18 | $90.73 | $90.41 | 76,512 |
| 2022-04-07 | $89.56 | $90.56 | $88.97 | $90.15 | $89.83 | 49,960 |
| 2022-04-06 | $89.27 | $89.83 | $88.94 | $89.53 | $89.21 | 90,016 |
| 2022-04-05 | $90.32 | $91.17 | $89.83 | $89.98 | $89.66 | 26,150 |
| 2022-04-04 | $90.43 | $90.81 | $90.06 | $90.65 | $90.33 | 52,506 |
| 2022-04-01 | $91.10 | $91.10 | $90.00 | $90.54 | $90.22 | 32,907 |
| 2022-03-31 | $92.10 | $92.20 | $90.38 | $90.48 | $90.16 | 35,683 |
| 2022-03-30 | $93.27 | $93.33 | $92.10 | $92.38 | $92.05 | 32,412 |
| 2022-03-29 | $93.11 | $93.54 | $92.76 | $93.46 | $93.13 | 37,281 |
| 2022-03-28 | $92.18 | $92.39 | $91.46 | $92.36 | $92.03 | 44,227 |
| 2022-03-25 | $92.09 | $92.59 | $91.90 | $92.55 | $92.22 | 44,557 |
| 2022-03-24 | $91.41 | $91.99 | $91.20 | $91.98 | $91.65 | 128,418 |
| 2022-03-23 | $92.09 | $92.20 | $91.10 | $91.11 | $90.79 | 41,786 |
| 2022-03-22 | $92.33 | $92.99 | $92.19 | $92.50 | $92.17 | 52,643 |
| 2022-03-21 | $92.40 | $92.88 | $91.25 | $91.75 | $91.42 | 260,177 |
| 2022-03-18 | $91.41 | $92.42 | $90.88 | $92.36 | $91.81 | 151,256 |
| 2022-03-17 | $90.45 | $91.86 | $90.24 | $91.81 | $91.26 | 48,653 |
| 2022-03-16 | $90.18 | $91.00 | $89.15 | $90.93 | $90.39 | 75,718 |
| 2022-03-15 | $88.16 | $89.56 | $88.16 | $89.42 | $88.89 | 52,658 |
| 2022-03-14 | $88.25 | $89.03 | $87.43 | $87.83 | $87.31 | 57,481 |
| 2022-03-11 | $88.69 | $89.06 | $87.75 | $87.76 | $87.24 | 59,547 |
| 2022-03-10 | $87.42 | $88.26 | $87.14 | $88.17 | $87.64 | 56,070 |
| 2022-03-09 | $87.84 | $89.08 | $87.84 | $88.41 | $87.88 | 68,691 |
| 2022-03-08 | $86.72 | $88.53 | $86.17 | $86.29 | $85.78 | 115,273 |
| 2022-03-07 | $89.03 | $89.03 | $86.62 | $86.65 | $86.13 | 495,987 |
| 2022-03-04 | $89.51 | $89.51 | $88.40 | $89.32 | $88.79 | 68,887 |
| 2022-03-03 | $91.11 | $91.39 | $89.87 | $90.51 | $89.97 | 44,981 |
| 2022-03-02 | $88.89 | $91.09 | $88.89 | $90.74 | $90.20 | 104,716 |
| 2022-03-01 | $90.21 | $90.39 | $88.10 | $88.61 | $88.08 | 69,731 |
| 2022-02-28 | $89.18 | $90.65 | $89.18 | $90.41 | $89.87 | 68,839 |
| 2022-02-25 | $88.29 | $90.74 | $88.29 | $90.64 | $90.10 | 102,774 |
| 2022-02-24 | $85.14 | $87.93 | $84.73 | $87.76 | $87.24 | 145,217 |
| 2022-02-23 | $89.71 | $89.81 | $87.28 | $87.42 | $86.90 | 61,596 |
| 2022-02-22 | $90.19 | $90.59 | $88.70 | $89.14 | $88.61 | 67,491 |
| 2022-02-18 | $90.82 | $91.85 | $90.46 | $90.71 | $90.17 | 76,432 |
| 2022-02-17 | $92.35 | $92.48 | $90.76 | $90.93 | $90.39 | 73,096 |
| 2022-02-16 | $92.74 | $93.34 | $92.29 | $93.13 | $92.57 | 56,499 |
| 2022-02-15 | $92.05 | $92.99 | $92.05 | $92.88 | $92.33 | 66,597 |
| 2022-02-14 | $92.14 | $92.36 | $90.98 | $91.55 | $91.00 | 107,845 |
| 2022-02-11 | $93.20 | $93.85 | $91.78 | $92.19 | $91.64 | 91,572 |
| 2022-02-10 | $93.37 | $94.84 | $92.69 | $93.04 | $92.48 | 39,163 |
| 2022-02-09 | $93.91 | $94.54 | $93.91 | $94.40 | $93.84 | 65,427 |
| 2022-02-08 | $91.98 | $93.50 | $91.98 | $93.38 | $92.82 | 52,099 |
| 2022-02-07 | $91.78 | $92.39 | $91.55 | $91.78 | $91.23 | 101,237 |
| 2022-02-04 | $91.35 | $92.51 | $90.55 | $91.78 | $91.23 | 71,375 |
| 2022-02-03 | $91.93 | $92.73 | $91.42 | $91.51 | $90.96 | 82,755 |
| 2022-02-02 | $91.98 | $92.76 | $91.73 | $92.63 | $92.08 | 89,159 |
| 2022-02-01 | $91.06 | $92.00 | $90.40 | $91.98 | $91.43 | 61,692 |
| 2022-01-31 | $88.88 | $91.01 | $88.76 | $91.01 | $90.47 | 49,211 |
| 2022-01-28 | $87.89 | $89.30 | $86.99 | $89.26 | $88.73 | 175,612 |
| 2022-01-27 | $89.53 | $90.46 | $87.70 | $88.07 | $87.54 | 230,286 |
| 2022-01-26 | $90.63 | $91.16 | $88.38 | $88.90 | $88.37 | 290,986 |
| 2022-01-25 | $90.01 | $90.65 | $87.87 | $89.73 | $89.19 | 73,090 |
| 2022-01-24 | $89.38 | $91.22 | $87.22 | $91.22 | $90.68 | 203,305 |
| 2022-01-21 | $91.76 | $92.08 | $90.01 | $90.09 | $89.55 | 745,553 |
| 2022-01-20 | $93.93 | $94.97 | $91.89 | $92.03 | $91.48 | 144,107 |
| 2022-01-19 | $95.31 | $95.36 | $93.46 | $93.48 | $92.92 | 220,581 |
| 2022-01-18 | $95.88 | $96.10 | $94.76 | $94.88 | $94.31 | 74,099 |
| 2022-01-14 | $96.01 | $96.97 | $95.72 | $96.86 | $96.28 | 252,073 |
| 2022-01-13 | $97.31 | $97.97 | $96.68 | $96.94 | $96.36 | 78,328 |
| 2022-01-12 | $97.69 | $97.73 | $96.38 | $96.96 | $96.38 | 142,135 |
| 2022-01-11 | $96.46 | $97.60 | $96.12 | $97.54 | $96.96 | 91,063 |
| 2022-01-10 | $96.21 | $96.59 | $95.19 | $96.54 | $95.96 | 166,342 |
| 2022-01-07 | $96.43 | $96.96 | $96.20 | $96.48 | $95.90 | 100,718 |
| 2022-01-06 | $95.89 | $97.00 | $95.87 | $96.41 | $95.83 | 74,749 |
| 2022-01-05 | $97.63 | $98.02 | $95.79 | $95.87 | $95.30 | 44,278 |
| 2022-01-04 | $97.22 | $97.74 | $97.10 | $97.42 | $96.84 | 81,175 |
| 2022-01-03 | $96.53 | $97.10 | $96.14 | $96.62 | $96.04 | 120,531 |
| 2021-12-31 | $96.74 | $96.98 | $96.44 | $96.50 | $95.92 | 38,107 |
| 2021-12-30 | $97.21 | $97.63 | $96.48 | $96.56 | $95.98 | 126,774 |
| 2021-12-29 | $96.86 | $97.46 | $96.42 | $97.34 | $96.76 | 54,473 |
| 2021-12-28 | $96.81 | $97.42 | $96.62 | $96.75 | $96.17 | 37,229 |
| 2021-12-27 | $95.84 | $96.80 | $95.63 | $96.74 | $96.16 | 57,726 |
| 2021-12-23 | $94.93 | $95.87 | $94.93 | $95.59 | $95.02 | 32,068 |
| 2021-12-22 | $94.13 | $94.77 | $93.83 | $94.69 | $94.13 | 34,867 |
| 2021-12-21 | $92.97 | $94.14 | $92.97 | $94.12 | $93.56 | 43,082 |
| 2021-12-20 | $92.38 | $92.46 | $91.02 | $91.93 | $91.38 | 352,418 |
| 2021-12-17 | $93.64 | $94.68 | $93.32 | $93.76 | $93.02 | 63,924 |
| 2021-12-16 | $95.15 | $95.69 | $94.05 | $94.42 | $93.67 | 67,725 |
| 2021-12-15 | $93.38 | $94.67 | $92.91 | $94.67 | $93.92 | 39,569 |
| 2021-12-14 | $92.89 | $93.96 | $92.89 | $93.15 | $92.41 | 84,709 |
| 2021-12-13 | $94.56 | $94.56 | $93.45 | $93.45 | $92.71 | 48,167 |
| 2021-12-10 | $94.77 | $94.86 | $94.02 | $94.70 | $93.95 | 39,788 |
| 2021-12-09 | $93.88 | $93.92 | $93.40 | $93.44 | $92.70 | 30,811 |
| 2021-12-08 | $94.65 | $94.70 | $94.15 | $94.47 | $93.72 | 84,408 |
| 2021-12-07 | $94.31 | $95.04 | $94.06 | $94.36 | $93.61 | 85,746 |
| 2021-12-06 | $92.88 | $93.79 | $92.41 | $93.01 | $92.27 | 95,671 |
| 2021-12-03 | $93.38 | $93.60 | $91.53 | $92.11 | $91.38 | 109,443 |
| 2021-12-02 | $90.97 | $93.62 | $90.97 | $93.23 | $92.49 | 234,366 |
| 2021-12-01 | $93.44 | $94.04 | $90.64 | $90.64 | $89.92 | 69,064 |
| 2021-11-30 | $94.16 | $94.35 | $92.06 | $92.13 | $91.40 | 184,560 |
| 2021-11-29 | $95.76 | $95.76 | $94.29 | $94.86 | $94.11 | 47,459 |
| 2021-11-26 | $95.10 | $95.20 | $94.10 | $94.62 | $93.87 | 53,164 |
| 2021-11-24 | $96.50 | $97.25 | $96.50 | $97.08 | $96.31 | 33,995 |
| 2021-11-23 | $96.33 | $96.80 | $95.85 | $96.74 | $95.97 | 62,259 |
| 2021-11-22 | $96.25 | $97.30 | $96.00 | $96.32 | $95.56 | 31,562 |
| 2021-11-19 | $96.21 | $96.47 | $95.76 | $95.78 | $95.02 | 46,350 |
| 2021-11-18 | $96.83 | $96.83 | $95.85 | $96.58 | $95.81 | 45,961 |
| 2021-11-17 | $97.34 | $97.34 | $96.57 | $96.76 | $95.99 | 106,177 |
| 2021-11-16 | $97.44 | $98.14 | $97.34 | $97.63 | $96.86 | 38,785 |
| 2021-11-15 | $98.12 | $98.21 | $97.46 | $97.60 | $96.83 | 52,229 |
| 2021-11-12 | $97.62 | $97.89 | $97.33 | $97.72 | $96.95 | 26,998 |
| 2021-11-11 | $96.99 | $97.58 | $96.86 | $97.32 | $96.55 | 29,467 |
| 2021-11-10 | $97.16 | $97.64 | $96.30 | $96.63 | $95.86 | 71,156 |
| 2021-11-09 | $97.95 | $98.22 | $97.23 | $97.41 | $96.64 | 64,252 |
| 2021-11-08 | $98.47 | $98.75 | $97.91 | $98.09 | $97.31 | 88,179 |
| 2021-11-05 | $97.87 | $98.65 | $97.64 | $98.11 | $97.33 | 106,561 |
| 2021-11-04 | $97.87 | $98.11 | $96.89 | $97.17 | $96.40 | 129,122 |
| 2021-11-03 | $96.64 | $98.20 | $96.25 | $97.97 | $97.19 | 515,369 |
| 2021-11-02 | $95.32 | $98.40 | $95.24 | $97.11 | $96.34 | 3,380,764 |
| 2021-11-01 | $94.57 | $95.14 | $94.57 | $95.07 | $94.32 | 250,755 |
| 2021-10-29 | $93.85 | $94.45 | $93.85 | $94.22 | $93.47 | 63,682 |
| 2021-10-28 | $93.32 | $94.30 | $93.32 | $94.23 | $93.48 | 72,857 |
| 2021-10-27 | $95.02 | $95.02 | $93.31 | $93.32 | $92.58 | 269,848 |
| 2021-10-26 | $96.52 | $96.52 | $95.06 | $95.08 | $94.33 | 391,807 |
| 2021-10-25 | $96.27 | $96.69 | $96.16 | $96.27 | $95.51 | 144,802 |
| 2021-10-22 | $95.50 | $96.15 | $95.35 | $95.95 | $95.19 | 218,027 |
| 2021-10-21 | $95.68 | $96.11 | $95.30 | $95.91 | $95.15 | 238,915 |
| 2021-10-20 | $94.89 | $96.03 | $94.89 | $95.70 | $94.94 | 79,480 |
| 2021-10-19 | $94.80 | $94.93 | $94.46 | $94.85 | $94.10 | 102,644 |
| 2021-10-18 | $93.66 | $94.49 | $93.60 | $94.29 | $93.54 | 74,891 |
| 2021-10-15 | $94.28 | $94.52 | $93.97 | $94.00 | $93.26 | 291,024 |
| 2021-10-14 | $93.25 | $93.75 | $92.83 | $93.66 | $92.92 | 593,931 |
| 2021-10-13 | $92.52 | $92.52 | $91.45 | $92.35 | $91.62 | 149,243 |
| 2021-10-12 | $92.70 | $93.15 | $92.18 | $92.37 | $91.64 | 3,046,036 |
| 2021-10-11 | $92.85 | $93.70 | $92.58 | $92.59 | $91.86 | 306,258 |
| 2021-10-08 | $93.01 | $93.37 | $92.77 | $92.86 | $92.12 | 67,683 |
| 2021-10-07 | $92.62 | $93.66 | $92.62 | $93.02 | $92.28 | 106,047 |
| 2021-10-06 | $91.20 | $92.00 | $90.71 | $92.00 | $91.27 | 75,594 |
| 2021-10-05 | $91.28 | $92.25 | $90.93 | $91.90 | $91.17 | 60,437 |
| 2021-10-04 | $91.18 | $91.85 | $90.61 | $90.83 | $90.11 | 138,170 |
| 2021-10-01 | $90.50 | $91.83 | $89.89 | $91.40 | $90.68 | 86,155 |
| 2021-09-30 | $91.71 | $91.88 | $90.08 | $90.16 | $89.45 | 202,838 |
| 2021-09-29 | $91.58 | $91.84 | $91.29 | $91.41 | $90.69 | 70,084 |
| 2021-09-28 | $92.60 | $92.99 | $91.37 | $91.42 | $90.70 | 144,464 |
| 2021-09-27 | $92.19 | $93.30 | $92.19 | $92.88 | $92.14 | 47,324 |
| 2021-09-24 | $91.68 | $92.42 | $91.68 | $92.25 | $91.52 | 48,435 |
| 2021-09-23 | $91.50 | $92.72 | $91.50 | $92.15 | $91.42 | 643,036 |
| 2021-09-22 | $90.43 | $91.57 | $90.38 | $90.96 | $90.24 | 585,516 |
| 2021-09-21 | $90.92 | $91.00 | $89.73 | $89.82 | $89.11 | 4,781,971 |
| 2021-09-20 | $90.02 | $90.60 | $89.17 | $90.24 | $89.52 | 265,962 |
| 2021-09-17 | $92.37 | $92.48 | $91.58 | $91.93 | $91.07 | 49,228 |
| 2021-09-16 | $92.34 | $92.71 | $91.79 | $92.41 | $91.55 | 75,699 |
| 2021-09-15 | $91.41 | $92.60 | $91.41 | $92.34 | $91.48 | 57,977 |
| 2021-09-14 | $92.96 | $92.96 | $91.17 | $91.23 | $90.38 | 131,009 |
| 2021-09-13 | $93.01 | $93.01 | $92.36 | $92.87 | $92.00 | 88,722 |
| 2021-09-10 | $93.35 | $93.35 | $92.25 | $92.33 | $91.47 | 114,756 |
| 2021-09-09 | $93.40 | $93.73 | $92.84 | $92.94 | $92.07 | 355,550 |
| 2021-09-08 | $93.83 | $93.93 | $93.20 | $93.45 | $92.58 | 459,968 |
| 2021-09-07 | $95.09 | $95.09 | $93.91 | $93.93 | $93.05 | 126,257 |
| 2021-09-03 | $95.24 | $95.40 | $95.04 | $95.24 | $94.35 | 90,455 |
| 2021-09-02 | $95.15 | $95.53 | $95.01 | $95.47 | $94.58 | 75,093 |
| 2021-09-01 | $95.41 | $95.41 | $94.53 | $94.88 | $94.00 | 105,455 |
| 2021-08-31 | $95.34 | $95.47 | $95.01 | $95.20 | $94.31 | 86,997 |
| 2021-08-30 | $95.89 | $95.89 | $95.20 | $95.29 | $94.40 | 166,762 |
| 2021-08-27 | $94.17 | $95.73 | $94.12 | $95.62 | $94.73 | 91,675 |
| 2021-08-26 | $94.76 | $94.76 | $94.07 | $94.21 | $93.33 | 111,245 |
| 2021-08-25 | $94.01 | $95.02 | $93.88 | $94.66 | $93.78 | 85,610 |
| 2021-08-24 | $93.92 | $94.12 | $93.72 | $93.97 | $93.09 | 64,324 |
| 2021-08-23 | $93.44 | $93.86 | $93.29 | $93.70 | $92.83 | 113,599 |
| 2021-08-20 | $92.07 | $92.92 | $91.92 | $92.80 | $91.93 | 578,432 |
| 2021-08-19 | $92.01 | $92.57 | $91.43 | $91.99 | $91.13 | 686,047 |
| 2021-08-18 | $93.25 | $93.67 | $92.38 | $92.47 | $91.61 | 741,715 |
| 2021-08-17 | $93.61 | $93.77 | $92.84 | $93.49 | $92.62 | 5,033,283 |
| 2021-08-16 | $94.01 | $94.27 | $93.48 | $94.21 | $93.33 | 94,339 |
| 2021-08-13 | $94.11 | $94.24 | $93.78 | $94.11 | $93.23 | 104,428 |
| 2021-08-12 | $93.89 | $94.08 | $93.45 | $94.00 | $93.12 | 84,086 |
| 2021-08-11 | $93.26 | $93.94 | $93.01 | $93.94 | $93.06 | 79,230 |
| 2021-08-10 | $92.40 | $93.15 | $92.36 | $93.01 | $92.14 | 296,980 |
| 2021-08-09 | $92.57 | $92.70 | $92.22 | $92.23 | $91.37 | 201,539 |
| 2021-08-06 | $92.03 | $92.81 | $92.03 | $92.61 | $91.75 | 154,421 |
| 2021-08-05 | $91.73 | $91.94 | $91.57 | $91.83 | $90.97 | 113,015 |
| 2021-08-04 | $91.72 | $92.20 | $91.49 | $91.55 | $90.70 | 136,438 |
| 2021-08-03 | $91.21 | $92.06 | $90.40 | $92.03 | $91.17 | 439,197 |
| 2021-08-02 | $90.88 | $91.72 | $90.88 | $91.08 | $90.23 | 257,685 |
| 2021-07-30 | $90.57 | $91.18 | $90.45 | $90.64 | $89.79 | 51,679 |
| 2021-07-29 | $90.81 | $91.34 | $90.79 | $90.94 | $90.09 | 67,527 |
| 2021-07-28 | $90.66 | $90.93 | $89.88 | $90.50 | $89.66 | 242,726 |
| 2021-07-27 | $90.25 | $90.45 | $89.88 | $90.41 | $89.57 | 157,434 |
| 2021-07-26 | $90.14 | $90.87 | $90.14 | $90.75 | $89.90 | 216,689 |
| 2021-07-23 | $89.88 | $90.29 | $89.70 | $90.12 | $89.28 | 221,374 |
| 2021-07-22 | $90.07 | $90.07 | $89.54 | $89.81 | $88.97 | 1,032,771 |
| 2021-07-21 | $89.36 | $90.31 | $89.36 | $90.09 | $89.25 | 581,401 |
| 2021-07-20 | $87.57 | $89.33 | $87.57 | $88.98 | $88.15 | 8,110,977 |
| 2021-07-19 | $87.42 | $87.82 | $86.73 | $87.33 | $86.52 | 4,525,537 |
| 2021-07-16 | $89.61 | $89.77 | $88.56 | $88.56 | $87.73 | 54,788 |
| 2021-07-15 | $89.16 | $89.51 | $88.83 | $89.23 | $88.40 | 192,579 |
| 2021-07-14 | $90.39 | $90.85 | $89.73 | $89.80 | $88.96 | 108,699 |
| 2021-07-13 | $90.85 | $90.85 | $90.01 | $90.02 | $89.18 | 53,134 |
| 2021-07-12 | $91.00 | $91.21 | $90.80 | $91.08 | $90.23 | 58,657 |
| 2021-07-09 | $90.44 | $91.50 | $90.44 | $91.22 | $90.37 | 85,531 |
| 2021-07-08 | $89.31 | $90.41 | $89.03 | $89.80 | $88.96 | 171,122 |
| 2021-07-07 | $90.18 | $91.09 | $90.02 | $90.96 | $90.11 | 110,382 |
| 2021-07-06 | $91.28 | $91.28 | $89.76 | $90.21 | $89.37 | 85,256 |
| 2021-07-02 | $91.28 | $91.44 | $90.90 | $91.34 | $90.49 | 123,147 |
| 2021-07-01 | $90.45 | $91.11 | $90.45 | $90.86 | $90.01 | 100,740 |
| 2021-06-30 | $89.94 | $90.31 | $89.88 | $90.25 | $89.41 | 194,528 |
| 2021-06-29 | $90.22 | $90.55 | $89.97 | $90.20 | $89.36 | 1,148,323 |
| 2021-06-28 | $90.49 | $90.58 | $89.82 | $90.05 | $89.21 | 156,258 |
| 2021-06-25 | $89.82 | $90.62 | $89.82 | $90.49 | $89.65 | 61,744 |
| 2021-06-24 | $89.09 | $89.77 | $89.07 | $89.73 | $88.89 | 51,838 |
| 2021-06-23 | $89.37 | $89.54 | $89.02 | $89.13 | $88.30 | 403,034 |
| 2021-06-22 | $89.16 | $89.51 | $88.70 | $89.24 | $88.41 | 1,677,668 |
| 2021-06-21 | $88.06 | $89.27 | $88.06 | $89.15 | $88.32 | 110,577 |
| 2021-06-18 | $88.61 | $88.94 | $87.67 | $87.80 | $86.80 | 145,183 |
| 2021-06-17 | $90.76 | $90.76 | $88.81 | $89.43 | $88.41 | 135,020 |
| 2021-06-16 | $91.16 | $91.30 | $90.15 | $90.83 | $89.80 | 470,486 |
| 2021-06-15 | $91.39 | $91.97 | $91.25 | $91.62 | $90.58 | 1,910,892 |
| 2021-06-14 | $92.04 | $92.16 | $91.12 | $91.50 | $90.46 | 61,585 |
| 2021-06-11 | $91.95 | $92.38 | $91.82 | $91.97 | $90.92 | 163,849 |
| 2021-06-10 | $92.36 | $92.45 | $91.66 | $91.66 | $90.62 | 98,653 |
| 2021-06-09 | $92.26 | $92.26 | $91.87 | $91.87 | $90.82 | 68,724 |
| 2021-06-08 | $91.84 | $92.29 | $91.20 | $92.20 | $91.15 | 221,470 |
| 2021-06-07 | $90.53 | $93.59 | $90.16 | $91.80 | $90.76 | 729,314 |
| 2021-06-04 | $89.64 | $90.29 | $89.63 | $90.28 | $89.25 | 450,962 |
| 2021-06-03 | $89.13 | $89.53 | $88.70 | $89.32 | $88.30 | 136,454 |
| 2021-06-02 | $89.77 | $89.84 | $89.40 | $89.63 | $88.61 | 2,517,442 |
| 2021-06-01 | $89.42 | $89.92 | $89.31 | $89.68 | $88.66 | 110,349 |
| 2021-05-28 | $89.70 | $89.70 | $88.84 | $89.07 | $88.06 | 74,120 |
| 2021-05-27 | $89.42 | $89.66 | $89.28 | $89.40 | $88.38 | 121,095 |
| 2021-05-26 | $88.97 | $89.11 | $88.69 | $88.98 | $87.97 | 102,888 |
| 2021-05-25 | $89.91 | $89.99 | $88.55 | $88.65 | $87.64 | 129,818 |
| 2021-05-24 | $89.73 | $89.89 | $89.49 | $89.52 | $88.50 | 85,448 |
| 2021-05-21 | $89.45 | $90.05 | $89.12 | $89.28 | $88.26 | 260,926 |
| 2021-05-20 | $88.89 | $89.36 | $88.63 | $89.01 | $88.00 | 61,471 |
| 2021-05-19 | $87.63 | $88.74 | $87.05 | $88.64 | $87.63 | 121,158 |
| 2021-05-18 | $89.88 | $89.95 | $88.98 | $88.98 | $87.97 | 113,825 |
| 2021-05-17 | $90.00 | $90.16 | $89.51 | $89.95 | $88.93 | 142,925 |
| 2021-05-14 | $89.11 | $90.29 | $88.78 | $90.14 | $89.11 | 114,839 |
| 2021-05-13 | $87.15 | $88.99 | $87.15 | $88.62 | $87.61 | 357,614 |
| 2021-05-12 | $89.14 | $89.14 | $86.93 | $87.06 | $86.07 | 264,755 |
| 2021-05-11 | $89.75 | $89.96 | $88.72 | $89.26 | $88.24 | 1,539,743 |
| 2021-05-10 | $91.17 | $91.82 | $90.52 | $90.64 | $89.61 | 135,935 |
| 2021-05-07 | $89.82 | $90.97 | $89.57 | $90.93 | $89.89 | 144,469 |
| 2021-05-06 | $88.95 | $89.61 | $88.27 | $89.61 | $88.59 | 93,232 |
| 2021-05-05 | $89.05 | $89.35 | $88.40 | $88.96 | $87.95 | 163,083 |
| 2021-05-04 | $88.11 | $88.72 | $87.85 | $88.72 | $87.71 | 195,345 |
| 2021-05-03 | $88.26 | $89.02 | $88.04 | $88.65 | $87.64 | 52,353 |
| 2021-04-30 | $87.91 | $88.10 | $87.59 | $87.71 | $86.71 | 125,328 |
| 2021-04-29 | $88.01 | $88.42 | $87.53 | $88.28 | $87.28 | 193,548 |
| 2021-04-28 | $88.35 | $88.43 | $88.07 | $88.22 | $87.22 | 63,340 |
| 2021-04-27 | $87.88 | $88.25 | $87.82 | $88.25 | $87.25 | 99,488 |
| 2021-04-26 | $88.00 | $88.30 | $87.75 | $87.87 | $86.87 | 52,362 |
| 2021-04-23 | $86.69 | $87.99 | $86.43 | $87.74 | $86.74 | 67,286 |
| 2021-04-22 | $87.72 | $87.72 | $86.63 | $86.81 | $85.82 | 152,357 |
| 2021-04-21 | $86.73 | $87.68 | $86.73 | $87.68 | $86.68 | 84,138 |
| 2021-04-20 | $87.87 | $87.87 | $86.51 | $86.84 | $85.85 | 278,512 |
| 2021-04-19 | $87.74 | $87.86 | $87.25 | $87.47 | $86.47 | 73,296 |
| 2021-04-16 | $87.65 | $88.07 | $87.57 | $87.85 | $86.85 | 96,055 |
| 2021-04-15 | $86.88 | $87.34 | $86.83 | $87.32 | $86.33 | 88,684 |
| 2021-04-14 | $86.16 | $87.03 | $86.16 | $86.45 | $85.47 | 101,389 |
| 2021-04-13 | $86.45 | $86.45 | $85.81 | $86.30 | $85.32 | 39,981 |
| 2021-04-12 | $86.39 | $86.66 | $86.34 | $86.53 | $85.55 | 94,640 |
| 2021-04-09 | $85.83 | $86.36 | $85.54 | $86.36 | $85.38 | 393,530 |
| 2021-04-08 | $85.72 | $85.76 | $85.17 | $85.73 | $84.75 | 114,310 |
| 2021-04-07 | $85.75 | $85.83 | $85.31 | $85.50 | $84.53 | 102,884 |
| 2021-04-06 | $85.89 | $86.09 | $85.65 | $85.77 | $84.79 | 129,613 |
| 2021-04-05 | $85.77 | $86.05 | $85.23 | $85.92 | $84.94 | 167,844 |
| 2021-04-01 | $84.49 | $85.09 | $84.45 | $85.09 | $84.12 | 257,150 |
| 2021-03-31 | $84.53 | $84.79 | $84.21 | $84.21 | $83.25 | 88,744 |
| 2021-03-30 | $83.59 | $84.43 | $83.52 | $84.31 | $83.35 | 51,647 |
| 2021-03-29 | $83.88 | $84.36 | $83.39 | $83.64 | $82.69 | 218,239 |
| 2021-03-26 | $83.02 | $84.24 | $82.78 | $84.14 | $83.18 | 85,712 |
| 2021-03-25 | $81.05 | $82.91 | $80.70 | $82.71 | $81.77 | 174,264 |
| 2021-03-24 | $82.91 | $83.02 | $81.43 | $81.48 | $80.55 | 166,149 |
| 2021-03-23 | $83.62 | $83.78 | $81.98 | $82.26 | $81.32 | 1,573,674 |
| 2021-03-22 | $83.86 | $84.20 | $83.48 | $83.94 | $82.98 | 168,931 |
| 2021-03-19 | $83.23 | $84.04 | $82.85 | $83.67 | $82.52 | 47,304 |
| 2021-03-18 | $83.98 | $84.93 | $83.25 | $83.36 | $82.21 | 56,324 |
| 2021-03-17 | $83.49 | $84.56 | $83.35 | $84.36 | $83.20 | 52,987 |
| 2021-03-16 | $84.30 | $84.30 | $83.51 | $83.78 | $82.62 | 115,810 |
| 2021-03-15 | $83.76 | $84.44 | $83.53 | $84.42 | $83.26 | 77,265 |
| 2021-03-12 | $82.92 | $83.65 | $82.92 | $83.61 | $82.46 | 57,459 |
| 2021-03-11 | $82.80 | $83.44 | $82.60 | $83.20 | $82.05 | 76,097 |
| 2021-03-10 | $82.11 | $83.10 | $82.11 | $82.74 | $81.60 | 129,132 |
| 2021-03-09 | $81.64 | $82.35 | $81.46 | $81.57 | $80.45 | 74,389 |
| 2021-03-08 | $80.67 | $82.24 | $80.67 | $81.22 | $80.10 | 95,798 |
| 2021-03-05 | $79.13 | $80.60 | $78.01 | $80.44 | $79.33 | 43,768 |
| 2021-03-04 | $79.52 | $79.92 | $77.23 | $78.16 | $77.08 | 117,127 |
| 2021-03-03 | $80.16 | $80.58 | $79.68 | $79.68 | $78.58 | 82,950 |
| 2021-03-02 | $80.80 | $80.85 | $80.19 | $80.26 | $79.15 | 53,460 |
| 2021-03-01 | $79.88 | $81.19 | $79.83 | $80.85 | $79.74 | 82,084 |
| 2021-02-26 | $79.25 | $79.80 | $78.20 | $78.70 | $77.61 | 88,954 |
| 2021-02-25 | $80.66 | $80.91 | $78.64 | $78.80 | $77.71 | 229,123 |
| 2021-02-24 | $79.32 | $80.85 | $79.32 | $80.64 | $79.53 | 536,339 |
| 2021-02-23 | $78.84 | $79.74 | $77.92 | $79.41 | $78.32 | 5,361,542 |
| 2021-02-22 | $78.63 | $79.70 | $78.63 | $79.35 | $78.26 | 76,246 |
| 2021-02-19 | $78.52 | $79.20 | $78.52 | $79.01 | $77.92 | 36,600 |
| 2021-02-18 | $78.32 | $78.47 | $77.72 | $78.01 | $76.93 | 28,689 |
| 2021-02-17 | $78.88 | $79.00 | $78.25 | $78.88 | $77.79 | 42,171 |
| 2021-02-16 | $79.75 | $79.79 | $79.14 | $79.23 | $78.14 | 141,823 |
| 2021-02-12 | $78.85 | $79.33 | $78.85 | $79.29 | $78.20 | 28,021 |
| 2021-02-11 | $79.20 | $79.25 | $78.35 | $78.99 | $77.90 | 25,464 |
| 2021-02-10 | $79.24 | $79.27 | $78.26 | $79.02 | $77.93 | 33,959 |
| 2021-02-09 | $78.45 | $79.15 | $78.45 | $78.94 | $77.85 | 55,495 |
| 2021-02-08 | $77.93 | $78.75 | $77.93 | $78.73 | $77.64 | 35,345 |
| 2021-02-05 | $77.39 | $77.68 | $77.37 | $77.48 | $76.41 | 22,163 |
| 2021-02-04 | $76.24 | $77.18 | $76.24 | $77.18 | $76.12 | 30,691 |
| 2021-02-03 | $75.91 | $76.00 | $75.39 | $75.82 | $74.77 | 23,591 |
| 2021-02-02 | $75.68 | $76.09 | $75.55 | $75.88 | $74.83 | 36,732 |
| 2021-02-01 | $74.49 | $75.25 | $74.09 | $75.13 | $74.09 | 27,450 |
| 2021-01-29 | $75.73 | $75.73 | $73.83 | $74.09 | $73.07 | 45,396 |
| 2021-01-28 | $75.56 | $76.47 | $75.56 | $75.57 | $74.53 | 142,922 |
| 2021-01-27 | $75.94 | $76.04 | $74.75 | $75.02 | $73.99 | 91,060 |
| 2021-01-26 | $77.34 | $77.41 | $76.61 | $76.83 | $75.77 | 45,104 |
| 2021-01-25 | $77.02 | $77.36 | $76.11 | $77.10 | $76.04 | 121,769 |
| 2021-01-22 | $76.71 | $77.36 | $76.59 | $77.21 | $76.15 | 30,551 |
| 2021-01-21 | $77.83 | $77.83 | $77.27 | $77.49 | $76.42 | 29,315 |
| 2021-01-20 | $78.01 | $78.12 | $77.71 | $78.01 | $76.93 | 34,052 |
| 2021-01-19 | $77.69 | $78.04 | $77.53 | $77.80 | $76.73 | 43,234 |
| 2021-01-15 | $77.57 | $77.74 | $76.73 | $77.27 | $76.20 | 64,239 |
| 2021-01-14 | $77.70 | $78.76 | $77.70 | $78.33 | $77.25 | 61,344 |
| 2021-01-13 | $77.55 | $77.84 | $77.34 | $77.51 | $76.44 | 42,921 |
| 2021-01-12 | $77.47 | $78.00 | $77.33 | $77.73 | $76.66 | 94,333 |
| 2021-01-11 | $76.27 | $77.48 | $76.03 | $77.23 | $76.17 | 84,991 |
| 2021-01-08 | $76.64 | $76.74 | $75.82 | $76.64 | $75.58 | 25,322 |
| 2021-01-07 | $75.94 | $76.89 | $75.94 | $76.46 | $75.41 | 30,871 |
| 2021-01-06 | $73.79 | $75.97 | $73.79 | $75.38 | $74.34 | 88,434 |
| 2021-01-05 | $72.21 | $73.44 | $72.21 | $73.09 | $72.08 | 49,407 |
| 2021-01-04 | $73.62 | $73.66 | $71.73 | $72.32 | $71.32 | 59,072 |
| 2020-12-31 | $72.86 | $73.50 | $72.64 | $73.34 | $72.33 | 79,431 |
| 2020-12-30 | $72.77 | $73.13 | $72.77 | $72.91 | $71.90 | 433,416 |
| 2020-12-29 | $72.90 | $73.14 | $72.41 | $72.53 | $71.53 | 2,497,407 |
| 2020-12-28 | $73.02 | $73.33 | $72.76 | $72.81 | $71.81 | 779,858 |
| 2020-12-24 | $72.45 | $72.49 | $72.19 | $72.45 | $71.45 | 9,600 |
| 2020-12-23 | $71.72 | $72.78 | $71.72 | $72.58 | $71.57 | 17,402 |
| 2020-12-22 | $72.01 | $72.11 | $71.53 | $71.53 | $70.54 | 14,963 |
| 2020-12-21 | $71.12 | $72.34 | $71.12 | $72.06 | $71.07 | 21,824 |
| 2020-12-18 | $72.41 | $72.41 | $71.68 | $72.09 | $70.87 | 22,307 |
| 2020-12-17 | $72.22 | $72.39 | $72.05 | $72.39 | $71.16 | 17,089 |
| 2020-12-16 | $71.96 | $72.23 | $71.85 | $72.07 | $70.85 | 8,860 |
| 2020-12-15 | $71.01 | $72.02 | $71.01 | $71.97 | $70.75 | 11,882 |
| 2020-12-14 | $71.73 | $71.82 | $70.53 | $70.62 | $69.42 | 13,545 |
| 2020-12-11 | $71.17 | $71.21 | $70.60 | $71.10 | $69.90 | 9,264 |
| 2020-12-10 | $71.11 | $71.96 | $71.11 | $71.88 | $70.66 | 10,345 |
| 2020-12-09 | $71.78 | $72.20 | $71.28 | $71.56 | $70.35 | 28,224 |
| 2020-12-08 | $71.21 | $71.75 | $71.21 | $71.59 | $70.38 | 14,425 |
| 2020-12-07 | $71.67 | $71.76 | $71.37 | $71.66 | $70.45 | 16,191 |
| 2020-12-04 | $71.13 | $71.94 | $71.13 | $71.94 | $70.72 | 15,564 |
| 2020-12-03 | $70.47 | $71.04 | $70.47 | $70.77 | $69.57 | 12,984 |
| 2020-12-02 | $69.54 | $70.64 | $69.54 | $70.51 | $69.32 | 14,553 |
| 2020-12-01 | $69.42 | $70.36 | $69.42 | $69.91 | $68.73 | 16,657 |
| 2020-11-30 | $69.23 | $69.53 | $68.73 | $68.80 | $67.63 | 17,021 |
| 2020-11-27 | $69.69 | $69.91 | $69.60 | $69.63 | $68.45 | 5,706 |
| 2020-11-25 | $69.66 | $69.68 | $69.27 | $69.66 | $68.48 | 20,771 |
| 2020-11-24 | $68.79 | $70.04 | $68.69 | $70.03 | $68.84 | 24,742 |
| 2020-11-23 | $67.30 | $68.10 | $67.30 | $67.99 | $66.84 | 10,048 |
| 2020-11-20 | $67.12 | $67.24 | $66.97 | $66.98 | $65.84 | 13,483 |
| 2020-11-19 | $66.93 | $67.49 | $66.77 | $67.44 | $66.30 | 20,784 |
| 2020-11-18 | $68.02 | $68.51 | $67.10 | $67.10 | $65.96 | 24,982 |
| 2020-11-17 | $67.31 | $67.90 | $67.05 | $67.78 | $66.63 | 15,721 |
| 2020-11-16 | $67.89 | $68.10 | $67.51 | $68.08 | $66.93 | 13,812 |
| 2020-11-13 | $65.84 | $66.81 | $65.84 | $66.70 | $65.57 | 34,066 |
| 2020-11-12 | $65.89 | $65.89 | $64.80 | $65.27 | $64.16 | 10,765 |
| 2020-11-11 | $66.81 | $66.81 | $65.98 | $66.33 | $65.21 | 23,662 |
| 2020-11-10 | $65.76 | $66.51 | $65.76 | $66.34 | $65.22 | 43,863 |
| 2020-11-09 | $65.92 | $66.97 | $65.85 | $65.96 | $64.84 | 40,258 |
| 2020-11-06 | $63.30 | $63.30 | $62.57 | $62.69 | $61.63 | 51,124 |
| 2020-11-05 | $62.43 | $63.50 | $62.43 | $63.28 | $62.21 | 29,862 |
| 2020-11-04 | $61.14 | $62.49 | $61.02 | $61.46 | $60.42 | 36,535 |
| 2020-11-03 | $60.68 | $61.51 | $60.68 | $61.17 | $60.13 | 62,868 |
| 2020-11-02 | $59.62 | $59.98 | $59.35 | $59.85 | $58.84 | 34,505 |
| 2020-10-30 | $58.55 | $59.08 | $58.23 | $59.08 | $58.08 | 46,814 |
| 2020-10-29 | $58.13 | $59.37 | $58.10 | $58.98 | $57.98 | 55,195 |
| 2020-10-28 | $58.70 | $59.19 | $58.21 | $58.27 | $57.28 | 44,254 |
| 2020-10-27 | $60.76 | $60.76 | $59.91 | $59.91 | $58.90 | 30,612 |
| 2020-10-26 | $61.70 | $61.70 | $60.49 | $61.07 | $60.04 | 28,900 |
| 2020-10-23 | $62.60 | $62.61 | $62.30 | $62.53 | $61.47 | 22,849 |
| 2020-10-22 | $61.62 | $62.41 | $61.46 | $62.38 | $61.32 | 22,491 |
| 2020-10-21 | $62.06 | $62.16 | $61.63 | $61.63 | $60.59 | 18,712 |
| 2020-10-20 | $62.01 | $62.77 | $62.01 | $62.18 | $61.13 | 20,402 |
| 2020-10-19 | $62.88 | $62.97 | $61.68 | $61.74 | $60.69 | 15,814 |
| 2020-10-16 | $63.01 | $63.06 | $62.70 | $62.70 | $61.64 | 24,087 |
| 2020-10-15 | $61.65 | $62.79 | $61.65 | $62.76 | $61.70 | 30,635 |
| 2020-10-14 | $62.75 | $63.27 | $62.47 | $62.47 | $61.41 | 28,452 |
| 2020-10-13 | $63.68 | $63.68 | $62.75 | $62.82 | $61.76 | 13,663 |
| 2020-10-12 | $63.24 | $63.91 | $63.24 | $63.73 | $62.65 | 17,666 |
| 2020-10-09 | $62.93 | $63.17 | $62.75 | $62.96 | $61.89 | 25,600 |
| 2020-10-08 | $62.20 | $62.72 | $62.20 | $62.67 | $61.61 | 31,571 |
| 2020-10-07 | $61.47 | $62.31 | $61.47 | $62.13 | $61.08 | 40,624 |
| 2020-10-06 | $61.87 | $62.44 | $60.79 | $60.89 | $59.86 | 36,099 |
| 2020-10-05 | $60.67 | $61.70 | $60.67 | $61.67 | $60.63 | 35,375 |
| 2020-10-02 | $59.23 | $60.64 | $59.23 | $60.31 | $59.29 | 60,435 |
| 2020-10-01 | $60.59 | $60.80 | $60.05 | $60.37 | $59.35 | 35,429 |
| 2020-09-30 | $59.80 | $60.84 | $59.80 | $60.18 | $59.16 | 37,755 |
| 2020-09-29 | $60.16 | $60.31 | $59.58 | $59.73 | $58.72 | 27,662 |
| 2020-09-28 | $60.03 | $60.54 | $60.03 | $60.37 | $59.35 | 26,771 |
| 2020-09-25 | $58.16 | $59.27 | $58.07 | $59.10 | $58.10 | 37,327 |
| 2020-09-24 | $58.08 | $59.07 | $57.64 | $58.36 | $57.37 | 26,760 |
| 2020-09-23 | $59.69 | $60.15 | $58.28 | $58.32 | $57.33 | 25,129 |
| 2020-09-22 | $59.55 | $59.91 | $59.06 | $59.66 | $58.65 | 24,697 |
| 2020-09-21 | $59.91 | $59.91 | $58.84 | $59.59 | $58.58 | 51,711 |
| 2020-09-18 | $61.70 | $61.85 | $60.84 | $61.18 | $59.92 | 48,546 |
| 2020-09-17 | $61.02 | $61.89 | $61.00 | $61.66 | $60.39 | 25,049 |
| 2020-09-16 | $61.91 | $62.67 | $61.91 | $62.02 | $60.74 | 32,803 |
| 2020-09-15 | $62.19 | $62.20 | $61.61 | $61.70 | $60.43 | 29,104 |
| 2020-09-14 | $61.64 | $62.11 | $61.22 | $61.81 | $60.53 | 30,377 |
| 2020-09-11 | $60.93 | $61.27 | $60.47 | $60.96 | $59.70 | 55,576 |
| 2020-09-10 | $61.75 | $61.94 | $60.37 | $60.52 | $59.27 | 58,770 |
| 2020-09-09 | $61.25 | $61.86 | $60.93 | $61.47 | $60.20 | 38,515 |
| 2020-09-08 | $61.41 | $61.41 | $60.57 | $60.63 | $59.38 | 93,999 |
| 2020-09-04 | $62.52 | $62.79 | $61.28 | $62.28 | $60.99 | 55,796 |
| 2020-09-03 | $63.57 | $64.00 | $61.78 | $62.01 | $60.73 | 66,683 |
| 2020-09-02 | $63.01 | $63.77 | $62.97 | $63.63 | $62.32 | 33,637 |
| 2020-09-01 | $62.33 | $62.83 | $62.17 | $62.83 | $61.53 | 25,225 |
| 2020-08-31 | $62.81 | $62.81 | $62.36 | $62.36 | $61.07 | 30,755 |
| 2020-08-28 | $62.78 | $63.00 | $62.49 | $63.00 | $61.70 | 31,347 |
| 2020-08-27 | $62.24 | $62.78 | $62.21 | $62.52 | $61.23 | 84,763 |
| 2020-08-26 | $62.18 | $62.19 | $61.85 | $62.07 | $60.79 | 26,098 |
| 2020-08-25 | $62.30 | $62.50 | $61.85 | $62.17 | $60.89 | 60,610 |
| 2020-08-24 | $61.40 | $62.00 | $61.26 | $62.00 | $60.72 | 32,951 |
| 2020-08-21 | $60.60 | $60.94 | $60.60 | $60.91 | $59.65 | 24,187 |
| 2020-08-20 | $60.82 | $60.92 | $60.71 | $60.84 | $59.58 | 14,590 |
| 2020-08-19 | $61.40 | $61.74 | $61.20 | $61.27 | $60.00 | 14,425 |
| 2020-08-18 | $61.63 | $61.71 | $61.23 | $61.32 | $60.05 | 25,898 |
| 2020-08-17 | $62.06 | $62.07 | $61.57 | $61.59 | $60.32 | 28,825 |
| 2020-08-14 | $61.60 | $62.21 | $61.42 | $62.03 | $60.75 | 18,020 |
| 2020-08-13 | $62.06 | $62.19 | $61.60 | $61.82 | $60.54 | 20,411 |
| 2020-08-12 | $62.75 | $62.84 | $62.28 | $62.57 | $61.28 | 25,625 |
| 2020-08-11 | $62.63 | $63.05 | $61.95 | $62.12 | $60.84 | 55,104 |
| 2020-08-10 | $61.54 | $62.03 | $61.54 | $62.01 | $60.73 | 35,016 |
| 2020-08-07 | $60.71 | $61.43 | $60.66 | $61.43 | $60.16 | 38,535 |
| 2020-08-06 | $60.68 | $60.94 | $60.55 | $60.83 | $59.57 | 21,279 |
| 2020-08-05 | $60.68 | $60.91 | $60.66 | $60.84 | $59.58 | 32,893 |
| 2020-08-04 | $60.09 | $60.38 | $60.05 | $60.34 | $59.09 | 21,610 |
| 2020-08-03 | $60.14 | $60.48 | $59.87 | $60.24 | $59.00 | 73,124 |
| 2020-07-31 | $59.74 | $59.74 | $58.78 | $59.73 | $58.50 | 33,614 |
| 2020-07-30 | $59.35 | $59.55 | $58.80 | $59.49 | $58.26 | 37,607 |
| 2020-07-29 | $59.12 | $60.04 | $59.12 | $59.92 | $58.68 | 31,298 |
| 2020-07-28 | $59.21 | $59.46 | $59.01 | $59.01 | $57.79 | 29,315 |
| 2020-07-27 | $59.13 | $59.46 | $58.81 | $59.43 | $58.20 | 41,686 |
| 2020-07-24 | $59.27 | $59.41 | $58.95 | $59.10 | $57.88 | 49,126 |
| 2020-07-23 | $59.81 | $60.07 | $59.26 | $59.54 | $58.31 | 49,820 |
| 2020-07-22 | $59.66 | $59.91 | $59.65 | $59.89 | $58.65 | 32,091 |
| 2020-07-21 | $59.53 | $60.02 | $59.49 | $59.80 | $58.57 | 36,015 |
| 2020-07-20 | $59.07 | $59.29 | $58.78 | $59.13 | $57.91 | 39,979 |
| 2020-07-17 | $59.56 | $59.69 | $59.18 | $59.29 | $58.07 | 40,443 |
| 2020-07-16 | $59.15 | $59.71 | $59.03 | $59.42 | $58.19 | 76,771 |
| 2020-07-15 | $59.55 | $59.77 | $58.96 | $59.62 | $58.39 | 76,209 |
| 2020-07-14 | $57.61 | $58.52 | $57.41 | $58.44 | $57.23 | 104,595 |
| 2020-07-13 | $58.77 | $59.11 | $57.94 | $58.07 | $56.87 | 96,761 |
| 2020-07-10 | $56.85 | $58.10 | $56.85 | $58.10 | $56.90 | 54,700 |
| 2020-07-09 | $57.76 | $57.84 | $56.40 | $56.98 | $55.80 | 91,089 |
| 2020-07-08 | $57.48 | $57.80 | $57.09 | $57.72 | $56.53 | 59,625 |
| 2020-07-07 | $57.93 | $58.02 | $57.24 | $57.29 | $56.11 | 96,755 |
| 2020-07-06 | $58.43 | $58.79 | $58.19 | $58.38 | $57.17 | 59,630 |
| 2020-07-02 | $57.98 | $58.39 | $57.37 | $57.43 | $56.24 | 50,200 |
| 2020-07-01 | $57.40 | $57.84 | $57.02 | $57.07 | $55.89 | 66,820 |
| 2020-06-30 | $56.58 | $57.75 | $56.58 | $57.40 | $56.21 | 106,416 |
| 2020-06-29 | $56.16 | $56.75 | $55.90 | $56.69 | $55.52 | 103,947 |
| 2020-06-26 | $56.88 | $56.88 | $55.58 | $55.78 | $54.63 | 85,887 |
| 2020-06-25 | $56.07 | $57.40 | $55.98 | $57.40 | $56.21 | 134,992 |
| 2020-06-24 | $57.55 | $57.55 | $56.10 | $56.32 | $55.16 | 84,889 |
| 2020-06-23 | $58.50 | $58.71 | $58.06 | $58.06 | $56.86 | 82,296 |
| 2020-06-22 | $57.61 | $58.06 | $57.24 | $57.81 | $56.62 | 113,703 |
| 2020-06-19 | $59.30 | $59.30 | $57.54 | $58.29 | $56.75 | 99,818 |
| 2020-06-18 | $57.96 | $58.80 | $57.73 | $58.49 | $56.95 | 59,857 |
| 2020-06-17 | $59.50 | $59.50 | $58.37 | $58.49 | $56.95 | 66,988 |
| 2020-06-16 | $60.06 | $60.11 | $58.20 | $59.46 | $57.89 | 119,303 |
| 2020-06-15 | $55.39 | $57.98 | $55.35 | $57.74 | $56.22 | 73,153 |
| 2020-06-12 | $57.64 | $57.89 | $55.85 | $57.08 | $55.58 | 48,611 |
| 2020-06-11 | $57.85 | $58.25 | $55.75 | $55.77 | $54.30 | 158,217 |
| 2020-06-10 | $61.69 | $61.69 | $60.14 | $60.14 | $58.55 | 42,860 |
| 2020-06-09 | $61.83 | $62.14 | $61.36 | $61.84 | $60.21 | 30,692 |
| 2020-06-08 | $62.62 | $62.92 | $62.06 | $62.90 | $61.24 | 60,487 |
| 2020-06-05 | $62.34 | $62.42 | $61.61 | $61.75 | $60.12 | 107,758 |
| 2020-06-04 | $59.00 | $59.86 | $58.72 | $59.80 | $58.22 | 55,983 |
| 2020-06-03 | $58.28 | $59.24 | $58.28 | $59.04 | $57.48 | 185,814 |
| 2020-06-02 | $57.28 | $57.53 | $57.15 | $57.49 | $55.97 | 76,378 |
| 2020-06-01 | $56.50 | $57.07 | $56.31 | $56.78 | $55.28 | 44,724 |
| 2020-05-29 | $56.21 | $56.65 | $55.63 | $56.54 | $55.05 | 57,499 |
| 2020-05-28 | $57.84 | $57.84 | $56.45 | $56.60 | $55.11 | 44,905 |
| 2020-05-27 | $57.12 | $57.55 | $56.20 | $57.55 | $56.03 | 69,385 |
| 2020-05-26 | $55.37 | $56.09 | $55.37 | $55.64 | $54.17 | 65,398 |
| 2020-05-22 | $53.85 | $53.88 | $53.42 | $53.88 | $52.46 | 31,913 |
| 2020-05-21 | $54.29 | $54.40 | $53.70 | $53.92 | $52.50 | 38,281 |
| 2020-05-20 | $54.10 | $54.68 | $54.10 | $54.35 | $52.92 | 32,488 |
| 2020-05-19 | $53.95 | $54.23 | $53.25 | $53.25 | $51.85 | 59,959 |
| 2020-05-18 | $53.30 | $54.32 | $53.28 | $54.04 | $52.62 | 35,419 |
| 2020-05-15 | $51.08 | $51.75 | $50.89 | $51.63 | $50.27 | 46,845 |
| 2020-05-14 | $50.04 | $51.84 | $49.64 | $51.78 | $50.42 | 52,946 |
| 2020-05-13 | $51.88 | $51.95 | $50.21 | $50.66 | $49.32 | 101,132 |
| 2020-05-12 | $53.83 | $53.92 | $52.14 | $52.14 | $50.77 | 61,172 |
| 2020-05-11 | $53.50 | $53.90 | $53.14 | $53.55 | $52.14 | 48,530 |
| 2020-05-08 | $53.55 | $54.16 | $53.41 | $54.11 | $52.68 | 58,935 |
| 2020-05-07 | $52.67 | $53.48 | $52.67 | $52.83 | $51.44 | 71,732 |
| 2020-05-06 | $52.88 | $52.88 | $51.99 | $52.01 | $50.64 | 36,946 |
| 2020-05-05 | $53.16 | $53.47 | $52.49 | $52.49 | $51.11 | 66,866 |
| 2020-05-04 | $52.08 | $52.53 | $51.67 | $52.45 | $51.07 | 66,484 |
| 2020-05-01 | $53.22 | $53.28 | $52.36 | $52.71 | $51.32 | 46,092 |
| 2020-04-30 | $54.82 | $54.92 | $54.12 | $54.44 | $53.01 | 91,850 |
| 2020-04-29 | $55.09 | $55.91 | $55.01 | $55.59 | $54.12 | 129,872 |
| 2020-04-28 | $54.62 | $54.97 | $53.67 | $53.83 | $52.41 | 98,594 |
| 2020-04-27 | $52.61 | $53.79 | $52.61 | $53.61 | $52.20 | 54,358 |
| 2020-04-24 | $51.62 | $52.35 | $51.25 | $52.17 | $50.80 | 128,884 |
| 2020-04-23 | $51.24 | $52.23 | $51.19 | $51.24 | $49.89 | 116,837 |
| 2020-04-22 | $51.12 | $51.29 | $50.77 | $51.03 | $49.69 | 62,559 |
| 2020-04-21 | $50.83 | $51.20 | $50.17 | $50.28 | $48.95 | 86,542 |
| 2020-04-20 | $51.82 | $52.93 | $51.71 | $52.10 | $50.73 | 111,640 |
| 2020-04-17 | $52.37 | $53.03 | $51.98 | $52.87 | $51.48 | 99,570 |
| 2020-04-16 | $51.26 | $51.29 | $50.35 | $50.83 | $49.49 | 84,927 |
| 2020-04-15 | $51.38 | $51.59 | $50.86 | $51.17 | $49.82 | 73,244 |
| 2020-04-14 | $53.11 | $53.36 | $52.22 | $52.96 | $51.56 | 108,607 |
| 2020-04-13 | $52.84 | $52.88 | $51.53 | $52.13 | $50.76 | 159,967 |
| 2020-04-09 | $52.89 | $53.80 | $52.59 | $53.13 | $51.73 | 97,560 |
| 2020-04-08 | $50.25 | $51.93 | $50.07 | $51.66 | $50.30 | 147,477 |
| 2020-04-07 | $51.35 | $51.78 | $49.59 | $49.59 | $48.28 | 123,020 |
| 2020-04-06 | $47.98 | $49.69 | $47.98 | $49.32 | $48.02 | 118,531 |
| 2020-04-03 | $46.85 | $47.30 | $45.54 | $46.11 | $44.89 | 88,673 |
| 2020-04-02 | $45.45 | $47.36 | $45.45 | $47.06 | $45.82 | 244,035 |
| 2020-04-01 | $46.14 | $46.90 | $45.58 | $46.05 | $44.84 | 143,978 |
| 2020-03-31 | $49.15 | $49.80 | $48.18 | $48.46 | $47.18 | 126,348 |
| 2020-03-30 | $48.63 | $49.64 | $47.92 | $49.48 | $48.18 | 106,120 |
| 2020-03-27 | $48.44 | $49.80 | $47.96 | $48.66 | $47.38 | 225,373 |
| 2020-03-26 | $47.46 | $50.49 | $47.46 | $50.42 | $49.09 | 179,460 |
| 2020-03-25 | $46.41 | $49.18 | $45.53 | $47.07 | $45.83 | 225,056 |
| 2020-03-24 | $43.53 | $46.42 | $43.53 | $46.18 | $44.96 | 424,252 |
| 2020-03-23 | $43.02 | $43.02 | $40.91 | $41.45 | $40.36 | 430,466 |
| 2020-03-20 | $46.00 | $46.47 | $43.29 | $43.29 | $41.86 | 322,324 |
| 2020-03-19 | $44.72 | $46.55 | $43.63 | $45.50 | $43.99 | 184,517 |
| 2020-03-18 | $45.08 | $46.28 | $42.79 | $45.27 | $43.77 | 262,799 |
| 2020-03-17 | $46.50 | $48.70 | $44.74 | $48.10 | $46.51 | 134,092 |
| 2020-03-16 | $39.13 | $49.23 | $39.13 | $45.88 | $44.36 | 324,194 |
| 2020-03-13 | $49.38 | $52.17 | $47.76 | $52.17 | $50.44 | 167,883 |
| 2020-03-12 | $48.46 | $50.34 | $39.29 | $46.66 | $45.11 | 304,217 |
| 2020-03-11 | $53.70 | $54.12 | $51.64 | $52.35 | $50.61 | 149,122 |
| 2020-03-10 | $54.53 | $55.43 | $52.33 | $55.41 | $53.57 | 122,526 |
| 2020-03-09 | $52.72 | $54.42 | $52.18 | $52.43 | $50.69 | 298,201 |
| 2020-03-06 | $56.52 | $58.37 | $56.43 | $57.85 | $55.93 | 115,871 |
| 2020-03-05 | $59.68 | $60.24 | $58.52 | $58.98 | $57.03 | 140,034 |
| 2020-03-04 | $60.66 | $61.76 | $59.84 | $61.75 | $59.70 | 135,618 |
| 2020-03-03 | $61.61 | $62.60 | $59.16 | $59.61 | $57.63 | 160,756 |
| 2020-03-02 | $59.75 | $61.71 | $58.80 | $61.71 | $59.66 | 115,394 |
| 2020-02-28 | $58.39 | $59.85 | $58.00 | $59.52 | $57.55 | 290,165 |
| 2020-02-27 | $61.52 | $62.75 | $60.43 | $60.44 | $58.44 | 136,470 |
| 2020-02-26 | $63.94 | $64.52 | $62.96 | $63.00 | $60.91 | 163,721 |
| 2020-02-25 | $66.12 | $66.36 | $63.47 | $63.57 | $61.46 | 143,799 |
| 2020-02-24 | $66.24 | $66.58 | $65.73 | $65.90 | $63.72 | 72,691 |
| 2020-02-21 | $68.98 | $68.98 | $68.32 | $68.48 | $66.21 | 59,342 |
| 2020-02-20 | $69.04 | $69.63 | $68.71 | $69.31 | $67.01 | 48,770 |
| 2020-02-19 | $69.10 | $69.30 | $69.05 | $69.18 | $66.89 | 105,835 |
| 2020-02-18 | $69.06 | $69.18 | $68.49 | $68.79 | $66.51 | 31,314 |
| 2020-02-14 | $69.65 | $69.65 | $69.13 | $69.38 | $67.08 | 21,348 |
| 2020-02-13 | $69.41 | $69.72 | $69.24 | $69.58 | $67.27 | 32,826 |
| 2020-02-12 | $69.86 | $70.19 | $69.66 | $69.95 | $67.63 | 31,839 |
| 2020-02-11 | $69.31 | $69.66 | $69.31 | $69.41 | $67.11 | 31,549 |
| 2020-02-10 | $68.53 | $69.07 | $68.50 | $69.03 | $66.74 | 32,302 |
| 2020-02-07 | $69.17 | $69.17 | $68.74 | $68.86 | $66.58 | 59,541 |
| 2020-02-06 | $69.82 | $69.82 | $69.41 | $69.56 | $67.25 | 27,936 |
| 2020-02-05 | $68.71 | $69.59 | $68.71 | $69.55 | $67.24 | 51,891 |
| 2020-02-04 | $67.64 | $68.22 | $67.64 | $67.94 | $65.69 | 93,805 |
| 2020-02-03 | $66.56 | $67.22 | $66.56 | $66.69 | $64.48 | 96,385 |
| 2020-01-31 | $67.37 | $67.37 | $66.03 | $66.27 | $64.07 | 102,451 |
| 2020-01-30 | $67.26 | $67.85 | $66.94 | $67.77 | $65.52 | 65,858 |
| 2020-01-29 | $68.22 | $68.35 | $67.74 | $67.78 | $65.53 | 34,780 |
| 2020-01-28 | $67.86 | $68.29 | $67.67 | $68.08 | $65.82 | 111,245 |
| 2020-01-27 | $67.66 | $67.81 | $67.35 | $67.41 | $65.18 | 308,136 |
| 2020-01-24 | $70.07 | $70.07 | $68.56 | $68.92 | $66.64 | 285,667 |
| 2020-01-23 | $69.79 | $70.12 | $69.26 | $70.06 | $67.74 | 219,778 |
| 2020-01-22 | $70.17 | $70.30 | $69.78 | $69.85 | $67.53 | 2,206,671 |
| 2020-01-21 | $70.31 | $70.31 | $69.85 | $69.88 | $67.56 | 42,696 |
| 2020-01-17 | $70.62 | $70.70 | $70.46 | $70.64 | $68.30 | 44,003 |
| 2020-01-16 | $70.17 | $70.52 | $70.17 | $70.52 | $68.18 | 59,842 |
| 2020-01-15 | $69.84 | $70.20 | $69.70 | $69.84 | $67.53 | 268,716 |
| 2020-01-14 | $69.76 | $70.24 | $69.76 | $69.94 | $67.62 | 39,231 |
| 2020-01-13 | $69.40 | $69.74 | $69.27 | $69.72 | $67.41 | 61,178 |
| 2020-01-10 | $69.61 | $69.66 | $69.16 | $69.26 | $66.96 | 38,689 |
| 2020-01-09 | $69.53 | $69.58 | $69.34 | $69.58 | $67.27 | 27,980 |
| 2020-01-08 | $68.79 | $69.43 | $68.79 | $69.08 | $66.79 | 57,273 |
| 2020-01-07 | $68.78 | $68.98 | $68.57 | $68.80 | $66.52 | 36,603 |
| 2020-01-06 | $68.53 | $68.92 | $68.31 | $68.92 | $66.64 | 42,560 |
| 2020-01-03 | $68.84 | $69.19 | $68.74 | $69.00 | $66.71 | 38,538 |
| 2020-01-02 | $69.22 | $69.63 | $69.17 | $69.63 | $67.32 | 72,414 |
| 2019-12-31 | $68.69 | $69.04 | $68.69 | $68.98 | $66.69 | 34,727 |
| 2019-12-30 | $69.08 | $69.20 | $68.67 | $68.79 | $66.51 | 45,711 |
| 2019-12-27 | $69.43 | $69.43 | $69.01 | $69.07 | $66.78 | 277,169 |
| 2019-12-26 | $69.10 | $69.30 | $69.03 | $69.30 | $67.00 | 23,589 |
| 2019-12-24 | $69.07 | $69.14 | $68.94 | $69.03 | $66.74 | 76,078 |
| 2019-12-23 | $69.08 | $69.12 | $68.98 | $69.05 | $66.76 | 121,039 |
| 2019-12-20 | $69.10 | $69.32 | $69.10 | $69.15 | $66.62 | 54,680 |
| 2019-12-19 | $68.72 | $68.95 | $68.72 | $68.86 | $66.34 | 30,492 |
| 2019-12-18 | $68.79 | $68.85 | $68.65 | $68.67 | $66.16 | 20,618 |
| 2019-12-17 | $68.80 | $68.86 | $68.72 | $68.73 | $66.22 | 36,361 |
| 2019-12-16 | $68.67 | $68.98 | $68.45 | $68.70 | $66.19 | 50,085 |
| 2019-12-13 | $68.32 | $68.72 | $68.13 | $68.16 | $65.67 | 42,142 |
| 2019-12-12 | $67.54 | $68.53 | $67.51 | $68.45 | $65.95 | 128,739 |
| 2019-12-11 | $67.24 | $67.54 | $67.24 | $67.54 | $65.07 | 44,505 |
| 2019-12-10 | $67.17 | $67.35 | $67.04 | $67.09 | $64.64 | 18,097 |
| 2019-12-09 | $67.23 | $67.42 | $67.10 | $67.10 | $64.64 | 49,249 |
| 2019-12-06 | $67.17 | $67.47 | $67.17 | $67.31 | $64.85 | 46,291 |
| 2019-12-05 | $66.66 | $67.00 | $66.40 | $66.60 | $64.16 | 68,674 |
| 2019-12-04 | $66.44 | $66.71 | $66.44 | $66.57 | $64.13 | 109,571 |
| 2019-12-03 | $66.21 | $66.21 | $65.69 | $66.06 | $63.64 | 99,381 |
| 2019-12-02 | $67.60 | $67.60 | $66.85 | $66.88 | $64.43 | 290,408 |
| 2019-11-29 | $67.70 | $67.73 | $67.41 | $67.50 | $65.03 | 80,800 |
| 2019-11-27 | $67.62 | $67.86 | $67.55 | $67.84 | $65.36 | 171,252 |
| 2019-11-26 | $67.60 | $67.62 | $67.42 | $67.44 | $64.97 | 115,751 |
| 2019-11-25 | $67.07 | $67.65 | $66.80 | $67.59 | $65.12 | 2,059,183 |
| 2019-11-22 | $66.70 | $66.85 | $66.58 | $66.81 | $64.37 | 19,810 |
| 2019-11-21 | $66.78 | $66.78 | $66.46 | $66.50 | $64.07 | 22,067 |
| 2019-11-20 | $67.12 | $67.14 | $66.48 | $66.73 | $64.29 | 41,529 |
| 2019-11-19 | $67.56 | $67.57 | $67.19 | $67.35 | $64.89 | 62,162 |
| 2019-11-18 | $67.33 | $67.40 | $67.12 | $67.38 | $64.91 | 36,309 |
| 2019-11-15 | $67.37 | $67.48 | $67.24 | $67.43 | $64.96 | 82,036 |
| 2019-11-14 | $66.85 | $67.00 | $66.64 | $67.00 | $64.55 | 30,134 |
| 2019-11-13 | $66.99 | $67.32 | $66.90 | $67.12 | $64.66 | 67,451 |
| 2019-11-12 | $67.39 | $67.69 | $67.17 | $67.28 | $64.82 | 203,459 |
| 2019-11-11 | $66.95 | $67.32 | $66.74 | $67.28 | $64.82 | 17,519 |
| 2019-11-08 | $66.81 | $67.35 | $66.72 | $67.35 | $64.89 | 16,600 |
| 2019-11-07 | $67.00 | $67.26 | $66.69 | $66.83 | $64.38 | 43,330 |
| 2019-11-06 | $66.65 | $66.65 | $66.28 | $66.48 | $64.05 | 56,244 |
| 2019-11-05 | $66.30 | $66.60 | $66.30 | $66.53 | $64.10 | 18,216 |
| 2019-11-04 | $66.02 | $66.23 | $65.98 | $66.20 | $63.78 | 28,580 |
| 2019-11-01 | $64.94 | $65.57 | $64.94 | $65.54 | $63.14 | 24,352 |
| 2019-10-31 | $64.85 | $64.85 | $64.19 | $64.57 | $62.21 | 19,308 |
| 2019-10-30 | $64.95 | $64.95 | $64.33 | $64.81 | $62.44 | 37,951 |
| 2019-10-29 | $64.98 | $65.17 | $64.92 | $64.96 | $62.58 | 45,282 |
| 2019-10-28 | $64.86 | $65.22 | $64.86 | $65.11 | $62.73 | 49,430 |
| 2019-10-25 | $63.97 | $64.69 | $63.97 | $64.62 | $62.26 | 43,936 |
| 2019-10-24 | $64.02 | $64.15 | $63.67 | $64.02 | $61.68 | 22,065 |
| 2019-10-23 | $63.72 | $63.83 | $63.62 | $63.83 | $61.49 | 27,051 |
| 2019-10-22 | $63.85 | $64.10 | $63.60 | $63.83 | $61.49 | 15,465 |
| 2019-10-21 | $63.42 | $63.78 | $63.42 | $63.77 | $61.44 | 14,046 |
| 2019-10-18 | $63.04 | $63.23 | $62.85 | $63.13 | $60.82 | 24,739 |
| 2019-10-17 | $63.19 | $63.42 | $63.01 | $63.13 | $60.82 | 18,218 |
| 2019-10-16 | $62.94 | $63.17 | $62.77 | $62.93 | $60.63 | 32,200 |
| 2019-10-15 | $62.60 | $63.20 | $62.53 | $62.99 | $60.69 | 31,033 |
| 2019-10-14 | $62.37 | $62.56 | $62.26 | $62.44 | $60.16 | 17,214 |
| 2019-10-11 | $62.19 | $63.00 | $61.99 | $62.49 | $60.20 | 44,612 |
| 2019-10-10 | $60.90 | $61.67 | $60.90 | $61.50 | $59.25 | 18,990 |
| 2019-10-09 | $60.81 | $61.25 | $60.78 | $60.98 | $58.75 | 40,049 |
| 2019-10-08 | $60.93 | $60.96 | $60.44 | $60.44 | $58.23 | 34,040 |
| 2019-10-07 | $61.50 | $61.93 | $61.32 | $61.42 | $59.17 | 22,345 |
| 2019-10-04 | $60.94 | $61.63 | $60.94 | $61.63 | $59.37 | 13,349 |
| 2019-10-03 | $60.18 | $60.85 | $59.69 | $60.85 | $58.62 | 62,133 |
| 2019-10-02 | $61.08 | $61.09 | $60.07 | $60.32 | $58.11 | 47,426 |
| 2019-10-01 | $62.80 | $63.04 | $61.53 | $61.55 | $59.30 | 36,276 |
| 2019-09-30 | $62.37 | $62.77 | $62.37 | $62.58 | $60.29 | 24,388 |
| 2019-09-27 | $62.58 | $62.78 | $62.08 | $62.29 | $60.01 | 21,337 |
| 2019-09-26 | $62.70 | $62.70 | $62.16 | $62.46 | $60.17 | 31,735 |
| 2019-09-25 | $62.24 | $62.78 | $62.20 | $62.64 | $60.35 | 20,493 |
| 2019-09-24 | $63.16 | $63.27 | $62.10 | $62.31 | $60.03 | 66,921 |
| 2019-09-23 | $62.64 | $63.17 | $62.64 | $62.95 | $60.65 | 25,059 |
| 2019-09-20 | $63.64 | $63.76 | $63.04 | $63.06 | $60.51 | 51,661 |
| 2019-09-19 | $63.65 | $63.91 | $63.42 | $63.48 | $60.91 | 70,129 |
| 2019-09-18 | $63.43 | $63.58 | $63.03 | $63.55 | $60.98 | 33,655 |
| 2019-09-17 | $63.53 | $63.56 | $63.26 | $63.54 | $60.97 | 17,983 |
| 2019-09-16 | $63.49 | $63.66 | $63.41 | $63.60 | $61.03 | 18,300 |
| 2019-09-13 | $63.90 | $64.06 | $63.79 | $63.81 | $61.23 | 23,600 |
| 2019-09-12 | $63.79 | $63.99 | $63.41 | $63.66 | $61.09 | 62,249 |
| 2019-09-11 | $63.29 | $63.80 | $63.06 | $63.79 | $61.21 | 49,773 |
| 2019-09-10 | $62.64 | $63.16 | $62.45 | $63.16 | $60.61 | 43,292 |
| 2019-09-09 | $62.43 | $62.81 | $62.38 | $62.77 | $60.23 | 30,584 |
| 2019-09-06 | $62.29 | $62.44 | $62.11 | $62.26 | $59.74 | 31,557 |
| 2019-09-05 | $61.71 | $62.48 | $61.71 | $62.18 | $59.67 | 90,400 |
| 2019-09-04 | $60.64 | $61.06 | $60.43 | $61.02 | $58.55 | 60,148 |
| 2019-09-03 | $60.35 | $60.50 | $59.92 | $60.25 | $57.81 | 42,400 |
| 2019-08-30 | $61.12 | $61.19 | $60.67 | $60.83 | $58.37 | 59,518 |
| 2019-08-29 | $60.58 | $60.91 | $60.50 | $60.72 | $58.27 | 36,950 |
| 2019-08-28 | $59.35 | $60.06 | $59.26 | $59.94 | $57.52 | 71,479 |
| 2019-08-27 | $60.20 | $60.26 | $59.40 | $59.51 | $57.10 | 32,939 |
| 2019-08-26 | $59.74 | $59.96 | $59.58 | $59.91 | $57.49 | 109,964 |
| 2019-08-23 | $60.65 | $61.06 | $59.03 | $59.26 | $56.86 | 65,990 |
| 2019-08-22 | $61.26 | $61.46 | $60.80 | $61.10 | $58.63 | 34,546 |
| 2019-08-21 | $61.14 | $61.26 | $60.95 | $61.04 | $58.57 | 71,838 |
| 2019-08-20 | $60.91 | $61.12 | $60.63 | $60.63 | $58.18 | 47,646 |
| 2019-08-19 | $61.13 | $61.29 | $60.93 | $61.09 | $58.62 | 41,360 |
| 2019-08-16 | $59.51 | $60.41 | $59.51 | $60.30 | $57.86 | 48,206 |
| 2019-08-15 | $59.54 | $59.62 | $58.83 | $59.26 | $56.86 | 48,740 |
| 2019-08-14 | $60.45 | $60.55 | $59.50 | $59.50 | $57.09 | 31,960 |
| 2019-08-13 | $60.33 | $61.92 | $60.30 | $61.50 | $59.01 | 31,760 |
| 2019-08-12 | $60.95 | $60.97 | $60.32 | $60.54 | $58.09 | 43,289 |
| 2019-08-09 | $61.39 | $61.64 | $60.70 | $61.33 | $58.85 | 39,546 |
| 2019-08-08 | $60.80 | $61.66 | $60.80 | $61.66 | $59.17 | 27,588 |
| 2019-08-07 | $59.73 | $60.52 | $59.36 | $60.35 | $57.91 | 69,953 |
| 2019-08-06 | $60.26 | $60.54 | $59.82 | $60.48 | $58.03 | 26,776 |
| 2019-08-05 | $60.79 | $60.79 | $59.56 | $59.93 | $57.51 | 57,552 |
| 2019-08-02 | $62.19 | $62.19 | $61.51 | $61.83 | $59.33 | 58,830 |
| 2019-08-01 | $63.48 | $64.12 | $62.40 | $62.59 | $60.06 | 55,645 |
| 2019-07-31 | $64.16 | $64.24 | $63.09 | $63.57 | $61.00 | 181,588 |
| 2019-07-30 | $63.74 | $64.08 | $63.74 | $64.08 | $61.49 | 22,345 |
| 2019-07-29 | $64.22 | $64.26 | $64.07 | $64.14 | $61.55 | 29,647 |
| 2019-07-26 | $63.79 | $64.29 | $63.79 | $64.20 | $61.60 | 42,688 |
| 2019-07-25 | $64.13 | $64.13 | $63.66 | $63.69 | $61.12 | 33,352 |
| 2019-07-24 | $63.57 | $64.29 | $63.57 | $64.22 | $61.62 | 21,127 |
| 2019-07-23 | $63.55 | $63.72 | $63.39 | $63.71 | $61.13 | 35,446 |
| 2019-07-22 | $63.43 | $63.53 | $63.30 | $63.41 | $60.85 | 26,248 |
| 2019-07-19 | $63.64 | $63.85 | $63.32 | $63.32 | $60.76 | 29,975 |
| 2019-07-18 | $63.09 | $63.59 | $63.07 | $63.58 | $61.01 | 30,222 |
| 2019-07-17 | $63.83 | $63.83 | $63.06 | $63.10 | $60.55 | 27,651 |
| 2019-07-16 | $63.94 | $64.19 | $63.92 | $63.96 | $61.37 | 34,184 |
| 2019-07-15 | $64.00 | $64.01 | $63.85 | $63.96 | $61.37 | 26,429 |
| 2019-07-12 | $63.60 | $64.00 | $63.60 | $63.98 | $61.39 | 34,234 |
| 2019-07-11 | $63.47 | $63.54 | $63.17 | $63.50 | $60.93 | 28,475 |
| 2019-07-10 | $63.55 | $63.69 | $63.23 | $63.37 | $60.81 | 31,513 |
| 2019-07-09 | $62.95 | $63.33 | $62.95 | $63.30 | $60.74 | 27,242 |
| 2019-07-08 | $63.41 | $63.57 | $63.16 | $63.25 | $60.69 | 29,094 |
| 2019-07-05 | $63.52 | $63.89 | $63.41 | $63.84 | $61.26 | 35,954 |
| 2019-07-03 | $63.54 | $63.86 | $63.54 | $63.84 | $61.26 | 17,207 |
| 2019-07-02 | $63.26 | $63.35 | $63.04 | $63.31 | $60.75 | 140,759 |
| 2019-07-01 | $63.54 | $63.63 | $63.01 | $63.26 | $60.70 | 54,127 |
| 2019-06-28 | $62.35 | $62.67 | $62.32 | $62.61 | $60.08 | 50,335 |
| 2019-06-27 | $61.90 | $62.24 | $61.90 | $62.12 | $59.61 | 49,555 |
| 2019-06-26 | $61.62 | $61.93 | $61.62 | $61.72 | $59.22 | 54,620 |
| 2019-06-25 | $62.06 | $62.06 | $61.30 | $61.30 | $58.82 | 61,694 |
| 2019-06-24 | $62.60 | $62.60 | $62.21 | $62.27 | $59.75 | 55,117 |
| 2019-06-21 | $62.82 | $63.04 | $62.64 | $62.74 | $59.95 | 19,402 |
| 2019-06-20 | $62.88 | $63.00 | $62.43 | $62.95 | $60.15 | 361,164 |
| 2019-06-19 | $62.12 | $62.22 | $61.89 | $62.09 | $59.33 | 33,776 |
| 2019-06-18 | $61.70 | $62.39 | $61.68 | $62.08 | $59.32 | 53,426 |
| 2019-06-17 | $61.47 | $61.63 | $61.29 | $61.30 | $58.57 | 44,018 |
| 2019-06-14 | $61.61 | $61.61 | $61.32 | $61.46 | $58.72 | 32,650 |
| 2019-06-13 | $61.69 | $61.85 | $61.57 | $61.75 | $59.00 | 31,488 |
| 2019-06-12 | $61.57 | $61.72 | $61.41 | $61.46 | $58.72 | 24,727 |
| 2019-06-11 | $61.92 | $62.15 | $61.61 | $61.74 | $58.99 | 38,731 |
| 2019-06-10 | $61.42 | $61.94 | $61.42 | $61.54 | $58.80 | 45,948 |
| 2019-06-07 | $60.80 | $61.32 | $60.76 | $61.11 | $58.39 | 32,905 |
| 2019-06-06 | $60.36 | $60.79 | $60.11 | $60.62 | $57.92 | 28,179 |
| 2019-06-05 | $60.36 | $60.44 | $59.80 | $60.32 | $57.64 | 38,205 |
| 2019-06-04 | $58.97 | $60.08 | $58.97 | $60.02 | $57.35 | 67,854 |
| 2019-06-03 | $58.38 | $58.81 | $58.05 | $58.30 | $55.70 | 237,968 |
| 2019-05-31 | $58.36 | $58.53 | $58.10 | $58.13 | $55.54 | 81,581 |
| 2019-05-30 | $59.08 | $59.38 | $58.79 | $59.01 | $56.38 | 425,918 |
| 2019-05-29 | $58.84 | $58.99 | $58.45 | $58.88 | $56.26 | 3,475,026 |
| 2019-05-28 | $59.83 | $60.01 | $59.15 | $59.15 | $56.52 | 37,964 |
| 2019-05-24 | $60.01 | $60.16 | $59.71 | $59.77 | $57.11 | 27,609 |
| 2019-05-23 | $60.02 | $60.27 | $59.46 | $59.77 | $57.11 | 43,144 |
| 2019-05-22 | $61.06 | $61.25 | $60.71 | $60.78 | $58.07 | 48,661 |
| 2019-05-21 | $61.14 | $61.62 | $61.14 | $61.50 | $58.76 | 42,411 |
| 2019-05-20 | $60.86 | $61.12 | $60.60 | $60.75 | $58.05 | 37,497 |
| 2019-05-17 | $61.22 | $62.01 | $61.22 | $61.40 | $58.67 | 38,576 |
| 2019-05-16 | $61.34 | $62.13 | $61.34 | $61.75 | $59.00 | 142,271 |
| 2019-05-15 | $60.61 | $61.37 | $60.53 | $61.26 | $58.53 | 60,262 |
| 2019-05-14 | $60.43 | $61.43 | $60.43 | $61.05 | $58.33 | 77,467 |
| 2019-05-13 | $60.99 | $61.18 | $60.08 | $60.24 | $57.56 | 73,547 |
| 2019-05-10 | $61.73 | $62.32 | $60.98 | $62.17 | $59.40 | 59,882 |
| 2019-05-09 | $61.60 | $62.11 | $61.14 | $61.98 | $59.22 | 94,462 |
| 2019-05-08 | $62.32 | $62.63 | $62.08 | $62.24 | $59.47 | 450,833 |
| 2019-05-07 | $62.80 | $62.91 | $61.92 | $62.40 | $59.62 | 73,317 |
| 2019-05-06 | $62.73 | $63.54 | $62.68 | $63.41 | $60.59 | 334,894 |
| 2019-05-03 | $63.50 | $63.86 | $63.48 | $63.83 | $60.99 | 79,141 |
| 2019-05-02 | $63.24 | $63.60 | $62.88 | $63.23 | $60.42 | 64,562 |
| 2019-05-01 | $63.84 | $63.92 | $63.29 | $63.31 | $60.49 | 255,485 |
| 2019-04-30 | $63.68 | $63.76 | $63.15 | $63.61 | $60.78 | 3,280,961 |
| 2019-04-29 | $63.64 | $63.98 | $63.64 | $63.75 | $60.91 | 40,550 |
| 2019-04-26 | $63.27 | $63.60 | $63.15 | $63.60 | $60.77 | 46,725 |
| 2019-04-25 | $63.42 | $63.49 | $62.85 | $63.26 | $60.44 | 43,167 |
| 2019-04-24 | $63.59 | $63.89 | $63.55 | $63.55 | $60.72 | 49,355 |
| 2019-04-23 | $63.01 | $63.54 | $63.01 | $63.47 | $60.64 | 85,561 |
| 2019-04-22 | $62.89 | $63.05 | $62.87 | $62.94 | $60.14 | 246,614 |
| 2019-04-18 | $63.10 | $63.14 | $62.80 | $63.00 | $60.20 | 100,963 |
| 2019-04-17 | $63.33 | $63.44 | $62.85 | $62.92 | $60.12 | 40,757 |
| 2019-04-16 | $62.20 | $62.77 | $62.20 | $62.74 | $59.95 | 80,701 |
| 2019-04-15 | $62.21 | $62.34 | $61.96 | $62.11 | $59.35 | 25,728 |
| 2019-04-12 | $62.03 | $62.26 | $61.98 | $62.23 | $59.46 | 33,480 |
| 2019-04-11 | $61.57 | $61.67 | $61.31 | $61.49 | $58.75 | 64,541 |
| 2019-04-10 | $61.14 | $61.50 | $61.05 | $61.50 | $58.76 | 79,429 |
| 2019-04-09 | $61.35 | $61.35 | $60.97 | $61.06 | $58.34 | 39,784 |
| 2019-04-08 | $61.26 | $61.61 | $61.25 | $61.60 | $58.86 | 30,863 |
| 2019-04-05 | $61.21 | $61.48 | $61.21 | $61.39 | $58.66 | 46,319 |
| 2019-04-04 | $60.88 | $61.16 | $60.84 | $61.07 | $58.35 | 58,660 |
| 2019-04-03 | $60.93 | $61.11 | $60.70 | $60.90 | $58.19 | 55,725 |
| 2019-04-02 | $60.58 | $60.72 | $60.49 | $60.69 | $57.99 | 52,711 |
| 2019-04-01 | $60.08 | $60.60 | $60.08 | $60.53 | $57.84 | 113,707 |
| 2019-03-29 | $59.56 | $59.69 | $59.43 | $59.63 | $56.98 | 76,095 |
| 2019-03-28 | $58.93 | $59.29 | $58.84 | $59.24 | $56.60 | 78,568 |
| 2019-03-27 | $59.01 | $59.24 | $58.54 | $58.84 | $56.22 | 788,680 |
| 2019-03-26 | $58.95 | $59.25 | $58.70 | $58.99 | $56.36 | 4,812,650 |
| 2019-03-25 | $58.54 | $58.91 | $58.23 | $58.56 | $55.95 | 80,235 |
| 2019-03-22 | $59.76 | $59.96 | $58.62 | $58.62 | $56.01 | 126,232 |
| 2019-03-21 | $59.30 | $60.28 | $59.30 | $60.15 | $57.47 | 92,985 |
| 2019-03-20 | $59.89 | $60.02 | $59.38 | $59.50 | $56.85 | 85,593 |
| 2019-03-19 | $60.30 | $60.49 | $59.80 | $59.99 | $57.32 | 84,118 |
| 2019-03-18 | $59.82 | $60.31 | $59.82 | $60.16 | $57.48 | 59,837 |
| 2019-03-15 | $59.51 | $60.01 | $59.51 | $59.90 | $57.11 | 73,499 |
| 2019-03-14 | $59.46 | $59.61 | $59.33 | $59.55 | $56.78 | 55,657 |
| 2019-03-13 | $59.04 | $59.69 | $59.04 | $59.41 | $56.64 | 84,464 |
| 2019-03-12 | $58.80 | $59.08 | $58.77 | $58.97 | $56.22 | 61,683 |
| 2019-03-11 | $58.20 | $58.80 | $58.20 | $58.77 | $56.03 | 119,927 |
| 2019-03-08 | $57.91 | $58.12 | $57.70 | $58.12 | $55.41 | 92,290 |
| 2019-03-07 | $58.83 | $58.83 | $58.20 | $58.36 | $55.64 | 80,267 |
| 2019-03-06 | $59.42 | $59.44 | $58.97 | $58.99 | $56.24 | 44,814 |
| 2019-03-05 | $59.53 | $59.61 | $59.30 | $59.41 | $56.64 | 77,740 |
| 2019-03-04 | $60.04 | $60.10 | $59.03 | $59.55 | $56.78 | 71,858 |
| 2019-03-01 | $60.01 | $60.15 | $59.61 | $59.81 | $57.02 | 54,584 |
| 2019-02-28 | $59.82 | $59.82 | $59.55 | $59.57 | $56.79 | 63,278 |
| 2019-02-27 | $60.00 | $60.23 | $59.83 | $60.08 | $57.28 | 70,422 |
| 2019-02-26 | $60.04 | $60.38 | $60.04 | $60.08 | $57.28 | 66,581 |
| 2019-02-25 | $60.43 | $60.59 | $60.12 | $60.12 | $57.32 | 51,685 |
| 2019-02-22 | $59.92 | $60.18 | $59.87 | $60.09 | $57.29 | 81,922 |
| 2019-02-21 | $59.89 | $60.03 | $59.54 | $59.76 | $56.98 | 102,504 |
| 2019-02-20 | $59.83 | $60.16 | $59.81 | $59.97 | $57.18 | 267,834 |
| 2019-02-19 | $59.49 | $60.02 | $59.46 | $59.85 | $57.06 | 152,370 |
| 2019-02-15 | $59.31 | $59.73 | $59.31 | $59.72 | $56.94 | 202,135 |
| 2019-02-14 | $58.78 | $59.27 | $58.69 | $59.03 | $56.28 | 135,636 |
| 2019-02-13 | $58.91 | $59.22 | $58.91 | $59.06 | $56.31 | 740,454 |
| 2019-02-12 | $58.36 | $58.94 | $58.36 | $58.71 | $55.97 | 4,802,628 |
| 2019-02-11 | $57.94 | $58.12 | $57.93 | $58.01 | $55.31 | 77,543 |
| 2019-02-08 | $57.62 | $57.84 | $57.37 | $57.84 | $55.15 | 40,577 |
| 2019-02-07 | $58.12 | $58.20 | $57.49 | $57.84 | $55.15 | 34,895 |
| 2019-02-06 | $58.27 | $58.50 | $58.24 | $58.38 | $55.66 | 58,106 |
| 2019-02-05 | $58.09 | $58.42 | $58.07 | $58.33 | $55.61 | 72,869 |
| 2019-02-04 | $57.62 | $58.03 | $57.57 | $58.03 | $55.33 | 48,557 |
| 2019-02-01 | $57.57 | $57.90 | $57.53 | $57.69 | $55.00 | 290,787 |
| 2019-01-31 | $57.02 | $57.54 | $57.02 | $57.50 | $54.82 | 84,843 |
| 2019-01-30 | $56.72 | $57.19 | $56.36 | $56.97 | $54.32 | 65,102 |
| 2019-01-29 | $56.49 | $56.58 | $56.26 | $56.54 | $53.91 | 56,810 |
| 2019-01-28 | $56.03 | $56.41 | $55.97 | $56.40 | $53.77 | 50,520 |
| 2019-01-25 | $56.39 | $56.63 | $56.39 | $56.46 | $53.83 | 41,058 |
| 2019-01-24 | $55.85 | $56.16 | $55.83 | $56.01 | $53.40 | 43,891 |
| 2019-01-23 | $56.13 | $56.37 | $55.41 | $55.93 | $53.32 | 50,473 |
| 2019-01-22 | $56.12 | $56.29 | $55.42 | $55.75 | $53.15 | 139,688 |
| 2019-01-18 | $56.00 | $56.42 | $55.83 | $56.37 | $53.74 | 56,771 |
| 2019-01-17 | $55.18 | $55.97 | $55.18 | $55.80 | $53.20 | 45,801 |
| 2019-01-16 | $55.10 | $55.59 | $55.10 | $55.41 | $52.83 | 46,324 |
| 2019-01-15 | $54.56 | $55.01 | $54.56 | $54.85 | $52.29 | 56,088 |
| 2019-01-14 | $54.14 | $54.76 | $54.10 | $54.48 | $51.94 | 45,888 |
| 2019-01-11 | $54.23 | $54.65 | $54.14 | $54.58 | $52.04 | 70,385 |
| 2019-01-10 | $54.01 | $54.45 | $53.84 | $54.37 | $51.84 | 69,700 |
| 2019-01-09 | $54.27 | $54.58 | $54.04 | $54.41 | $51.87 | 184,950 |
| 2019-01-08 | $54.22 | $54.41 | $53.67 | $54.13 | $51.61 | 96,177 |
| 2019-01-07 | $53.31 | $54.20 | $53.08 | $53.79 | $51.28 | 104,956 |
| 2019-01-04 | $52.21 | $53.48 | $52.21 | $53.25 | $50.77 | 98,815 |
| 2019-01-03 | $52.09 | $52.20 | $51.40 | $51.48 | $49.08 | 70,446 |
| 2019-01-02 | $51.32 | $52.62 | $51.32 | $52.40 | $49.96 | 87,257 |
| 2018-12-31 | $52.14 | $52.22 | $51.59 | $52.17 | $49.74 | 128,452 |
| 2018-12-28 | $52.04 | $52.45 | $51.53 | $51.79 | $49.38 | 114,186 |
| 2018-12-27 | $50.69 | $51.86 | $50.05 | $51.86 | $49.44 | 139,932 |
| 2018-12-26 | $49.49 | $51.46 | $48.95 | $51.41 | $49.01 | 167,343 |
| 2018-12-24 | $50.03 | $50.23 | $49.22 | $49.25 | $46.96 | 129,973 |
| 2018-12-21 | $52.02 | $52.61 | $50.53 | $50.61 | $48.05 | 166,556 |
| 2018-12-20 | $52.63 | $52.93 | $51.47 | $51.85 | $49.22 | 191,803 |
| 2018-12-19 | $53.59 | $54.55 | $52.64 | $52.90 | $50.22 | 155,581 |
| 2018-12-18 | $54.01 | $54.37 | $53.31 | $53.64 | $50.92 | 121,360 |
| 2018-12-17 | $54.45 | $54.66 | $53.38 | $53.67 | $50.95 | 306,030 |
| 2018-12-14 | $55.08 | $55.50 | $54.62 | $54.76 | $51.99 | 428,394 |
| 2018-12-13 | $56.14 | $56.26 | $55.43 | $55.61 | $52.79 | 492,970 |
| 2018-12-12 | $56.01 | $56.57 | $55.86 | $55.90 | $53.07 | 302,618 |
| 2018-12-11 | $56.28 | $56.48 | $55.09 | $55.41 | $52.60 | 5,050,503 |
| 2018-12-10 | $55.84 | $55.90 | $54.60 | $55.66 | $52.84 | 97,076 |
| 2018-12-07 | $57.25 | $57.56 | $55.71 | $55.92 | $53.09 | 148,576 |
| 2018-12-06 | $56.48 | $57.33 | $55.79 | $57.30 | $54.40 | 113,965 |
| 2018-12-04 | $59.20 | $59.34 | $57.33 | $57.42 | $54.51 | 128,766 |
| 2018-12-03 | $59.74 | $59.84 | $59.05 | $59.37 | $56.36 | 103,097 |
| 2018-11-30 | $58.89 | $59.13 | $58.63 | $59.02 | $56.03 | 69,378 |
| 2018-11-29 | $59.10 | $59.40 | $58.80 | $59.06 | $56.07 | 51,527 |
| 2018-11-28 | $58.30 | $59.34 | $58.13 | $59.32 | $56.32 | 90,475 |
| 2018-11-27 | $57.73 | $58.16 | $57.73 | $58.16 | $55.22 | 117,612 |
| 2018-11-26 | $57.55 | $58.07 | $57.55 | $57.99 | $55.05 | 70,129 |
| 2018-11-23 | $56.74 | $57.28 | $56.67 | $57.04 | $54.15 | 33,232 |
| 2018-11-21 | $56.94 | $57.47 | $56.94 | $57.05 | $54.16 | 67,377 |
| 2018-11-20 | $57.09 | $57.25 | $56.50 | $56.67 | $53.80 | 103,994 |
| 2018-11-19 | $58.46 | $58.65 | $57.63 | $57.78 | $54.85 | 49,363 |
| 2018-11-16 | $58.32 | $58.77 | $58.20 | $58.53 | $55.57 | 282,192 |
| 2018-11-15 | $57.87 | $58.60 | $57.30 | $58.50 | $55.54 | 110,358 |
| 2018-11-14 | $59.11 | $59.30 | $57.89 | $58.27 | $55.32 | 190,780 |
| 2018-11-13 | $58.68 | $59.32 | $58.59 | $58.79 | $55.81 | 407,719 |
| 2018-11-12 | $59.43 | $59.46 | $58.53 | $58.61 | $55.64 | 89,334 |
| 2018-11-09 | $59.83 | $60.10 | $59.26 | $59.53 | $56.52 | 84,564 |
| 2018-11-08 | $59.66 | $60.18 | $59.66 | $60.01 | $56.97 | 336,255 |
| 2018-11-07 | $59.41 | $60.02 | $59.26 | $59.97 | $56.93 | 193,442 |
| 2018-11-06 | $58.71 | $59.12 | $58.71 | $59.11 | $56.12 | 3,166,541 |
| 2018-11-05 | $58.51 | $58.96 | $58.47 | $58.84 | $55.86 | 191,149 |
| 2018-11-02 | $59.04 | $59.18 | $57.96 | $58.46 | $55.50 | 85,940 |
| 2018-11-01 | $58.06 | $58.73 | $58.03 | $58.69 | $55.72 | 240,902 |
| 2018-10-31 | $58.10 | $58.50 | $57.72 | $57.89 | $54.96 | 114,188 |
| 2018-10-30 | $56.00 | $57.30 | $56.00 | $57.24 | $54.34 | 2,360,458 |
| 2018-10-29 | $56.56 | $57.12 | $55.35 | $56.01 | $53.17 | 218,910 |
| 2018-10-26 | $55.86 | $56.46 | $55.18 | $55.81 | $52.98 | 421,687 |
| 2018-10-25 | $56.00 | $57.01 | $55.96 | $56.65 | $53.78 | 61,179 |
| 2018-10-24 | $57.55 | $57.62 | $55.48 | $55.48 | $52.67 | 64,592 |
| 2018-10-23 | $56.71 | $57.78 | $56.40 | $57.58 | $54.66 | 66,810 |
| 2018-10-22 | $58.39 | $58.54 | $57.75 | $57.80 | $54.87 | 72,109 |
| 2018-10-19 | $58.29 | $58.87 | $58.26 | $58.35 | $55.40 | 65,331 |
| 2018-10-18 | $58.70 | $58.99 | $57.97 | $58.18 | $55.23 | 134,205 |
| 2018-10-17 | $58.79 | $59.15 | $58.35 | $58.95 | $55.97 | 56,558 |
| 2018-10-16 | $58.02 | $58.84 | $57.91 | $58.79 | $55.81 | 54,859 |
| 2018-10-15 | $57.55 | $58.25 | $57.46 | $57.80 | $54.87 | 79,133 |
| 2018-10-12 | $57.95 | $57.95 | $57.03 | $57.77 | $54.85 | 70,063 |
| 2018-10-11 | $58.11 | $58.52 | $56.90 | $57.11 | $54.22 | 109,906 |
| 2018-10-10 | $59.94 | $59.94 | $58.42 | $58.47 | $55.51 | 71,130 |
| 2018-10-09 | $60.21 | $60.41 | $59.98 | $60.01 | $56.97 | 35,779 |
| 2018-10-08 | $59.93 | $60.44 | $59.87 | $60.36 | $57.30 | 36,313 |
| 2018-10-05 | $60.55 | $60.71 | $59.91 | $60.12 | $57.08 | 101,139 |
| 2018-10-04 | $60.81 | $60.94 | $60.28 | $60.56 | $57.49 | 46,252 |
| 2018-10-03 | $60.99 | $61.23 | $60.87 | $60.96 | $57.87 | 60,900 |
| 2018-10-02 | $60.64 | $60.87 | $60.52 | $60.72 | $57.65 | 44,327 |
| 2018-10-01 | $61.28 | $61.35 | $60.72 | $60.79 | $57.71 | 50,550 |
| 2018-09-28 | $60.94 | $61.16 | $60.87 | $60.97 | $57.88 | 33,072 |
| 2018-09-27 | $61.13 | $61.43 | $60.98 | $61.11 | $58.02 | 33,864 |
| 2018-09-26 | $61.28 | $61.68 | $61.09 | $61.13 | $58.04 | 42,893 |
| 2018-09-25 | $61.58 | $61.61 | $61.20 | $61.21 | $58.11 | 36,646 |
| 2018-09-24 | $61.96 | $61.96 | $61.38 | $61.51 | $58.40 | 35,307 |
| 2018-09-21 | $62.23 | $62.36 | $62.13 | $62.18 | $58.86 | 94,341 |
| 2018-09-20 | $61.74 | $62.22 | $61.74 | $62.15 | $58.83 | 151,131 |
| 2018-09-19 | $61.37 | $61.78 | $61.37 | $61.57 | $58.28 | 30,342 |
| 2018-09-18 | $60.96 | $61.46 | $60.92 | $61.35 | $58.08 | 41,014 |
| 2018-09-17 | $61.00 | $61.12 | $60.93 | $60.97 | $57.72 | 26,267 |
| 2018-09-14 | $60.92 | $61.17 | $60.92 | $61.03 | $57.77 | 31,511 |
| 2018-09-13 | $60.78 | $61.06 | $60.78 | $60.88 | $57.63 | 35,623 |
| 2018-09-12 | $60.65 | $60.75 | $60.41 | $60.69 | $57.45 | 26,186 |
| 2018-09-11 | $60.38 | $60.70 | $60.23 | $60.54 | $57.31 | 37,904 |
| 2018-09-10 | $60.65 | $60.74 | $60.51 | $60.52 | $57.29 | 22,944 |
| 2018-09-07 | $60.24 | $60.58 | $60.24 | $60.41 | $57.19 | 135,711 |
| 2018-09-06 | $60.52 | $60.80 | $60.35 | $60.42 | $57.19 | 23,233 |
| 2018-09-05 | $60.65 | $60.79 | $60.50 | $60.58 | $57.35 | 54,579 |
| 2018-09-04 | $60.72 | $60.94 | $60.59 | $60.82 | $57.57 | 44,809 |
| 2018-08-31 | $60.58 | $60.88 | $60.50 | $60.87 | $57.62 | 39,782 |
| 2018-08-30 | $60.97 | $60.97 | $60.62 | $60.72 | $57.48 | 32,999 |
| 2018-08-29 | $61.05 | $61.30 | $60.87 | $61.10 | $57.84 | 63,942 |
| 2018-08-28 | $61.11 | $61.18 | $60.92 | $61.06 | $57.80 | 40,341 |
| 2018-08-27 | $60.70 | $61.17 | $60.70 | $61.09 | $57.83 | 110,585 |
| 2018-08-24 | $60.39 | $60.62 | $60.39 | $60.51 | $57.28 | 65,006 |
| 2018-08-23 | $60.48 | $60.54 | $60.27 | $60.30 | $57.08 | 31,184 |
| 2018-08-22 | $60.63 | $60.74 | $60.56 | $60.60 | $57.37 | 24,319 |
| 2018-08-21 | $60.42 | $60.95 | $60.39 | $60.82 | $57.57 | 43,567 |
| 2018-08-20 | $60.07 | $60.41 | $60.07 | $60.36 | $57.14 | 28,871 |
| 2018-08-17 | $59.65 | $60.16 | $59.65 | $60.00 | $56.80 | 39,014 |
| 2018-08-16 | $59.37 | $59.95 | $59.37 | $59.76 | $56.57 | 50,895 |
| 2018-08-15 | $59.29 | $59.29 | $58.88 | $59.16 | $56.00 | 57,035 |
| 2018-08-14 | $58.94 | $59.68 | $58.94 | $59.60 | $56.42 | 52,048 |
| 2018-08-13 | $59.01 | $59.25 | $58.80 | $58.94 | $55.79 | 69,815 |
| 2018-08-10 | $59.37 | $59.42 | $59.07 | $59.23 | $56.07 | 50,220 |
| 2018-08-09 | $59.56 | $59.81 | $59.56 | $59.59 | $56.41 | 60,037 |
| 2018-08-08 | $59.49 | $59.64 | $59.44 | $59.51 | $56.33 | 61,698 |
| 2018-08-07 | $59.18 | $59.65 | $59.13 | $59.49 | $56.31 | 51,150 |
| 2018-08-06 | $59.18 | $59.48 | $59.13 | $59.35 | $56.18 | 36,607 |
| 2018-08-03 | $58.29 | $59.24 | $58.20 | $59.20 | $56.04 | 52,971 |
| 2018-08-02 | $58.29 | $58.89 | $58.20 | $58.82 | $55.68 | 35,519 |
| 2018-08-01 | $58.94 | $59.11 | $58.57 | $58.58 | $55.45 | 44,013 |
| 2018-07-31 | $59.10 | $59.12 | $58.88 | $58.93 | $55.78 | 46,127 |
| 2018-07-30 | $58.92 | $59.07 | $58.77 | $58.85 | $55.71 | 39,579 |
| 2018-07-27 | $59.16 | $59.35 | $58.71 | $58.92 | $55.77 | 62,425 |
| 2018-07-26 | $58.75 | $59.39 | $58.75 | $59.08 | $55.93 | 111,429 |
| 2018-07-25 | $58.22 | $58.73 | $58.17 | $58.70 | $55.57 | 94,941 |
| 2018-07-24 | $58.69 | $58.76 | $58.24 | $58.35 | $55.24 | 76,826 |
| 2018-07-23 | $58.14 | $58.52 | $58.14 | $58.46 | $55.34 | 54,872 |
| 2018-07-20 | $58.24 | $58.43 | $58.21 | $58.21 | $55.10 | 34,206 |
| 2018-07-19 | $58.64 | $58.65 | $58.18 | $58.36 | $55.24 | 49,884 |
| 2018-07-18 | $58.63 | $58.93 | $58.63 | $58.89 | $55.75 | 66,910 |
| 2018-07-17 | $58.31 | $58.70 | $58.31 | $58.63 | $55.50 | 34,683 |
| 2018-07-16 | $58.30 | $58.42 | $58.23 | $58.42 | $55.30 | 32,218 |
| 2018-07-13 | $58.11 | $58.35 | $58.11 | $58.28 | $55.17 | 26,860 |
| 2018-07-12 | $58.33 | $58.39 | $58.05 | $58.18 | $55.07 | 50,392 |
| 2018-07-11 | $57.96 | $58.19 | $57.89 | $57.97 | $54.88 | 103,176 |
| 2018-07-10 | $58.41 | $58.53 | $58.18 | $58.36 | $55.24 | 86,238 |
| 2018-07-09 | $57.81 | $58.44 | $57.81 | $58.39 | $55.27 | 50,708 |
| 2018-07-06 | $57.19 | $57.80 | $57.18 | $57.70 | $54.62 | 54,803 |
| 2018-07-05 | $56.92 | $57.24 | $56.82 | $57.20 | $54.15 | 125,735 |
| 2018-07-03 | $57.14 | $57.20 | $56.76 | $56.78 | $53.75 | 151,729 |
| 2018-07-02 | $56.35 | $57.00 | $56.35 | $56.99 | $53.95 | 142,362 |
| 2018-06-29 | $57.12 | $57.28 | $56.74 | $56.75 | $53.72 | 50,262 |
| 2018-06-28 | $56.74 | $57.01 | $56.31 | $56.84 | $53.81 | 62,833 |
| 2018-06-27 | $57.70 | $58.07 | $57.11 | $57.14 | $54.09 | 119,935 |
| 2018-06-26 | $57.89 | $57.95 | $57.58 | $57.81 | $54.72 | 38,510 |
| 2018-06-25 | $58.34 | $58.34 | $57.48 | $57.86 | $54.77 | 107,692 |
| 2018-06-22 | $58.72 | $58.92 | $58.62 | $58.62 | $55.49 | 21,610 |
| 2018-06-21 | $58.74 | $58.92 | $58.43 | $58.53 | $55.41 | 44,778 |
| 2018-06-20 | $58.85 | $58.91 | $58.65 | $58.75 | $55.61 | 84,732 |
| 2018-06-19 | $58.19 | $58.66 | $58.14 | $58.56 | $55.43 | 138,558 |
| 2018-06-18 | $58.60 | $58.82 | $58.55 | $58.74 | $55.60 | 140,565 |
| 2018-06-15 | $58.78 | $59.27 | $58.70 | $59.20 | $55.84 | 51,873 |
| 2018-06-14 | $58.98 | $59.19 | $58.88 | $59.03 | $55.68 | 53,555 |
| 2018-06-13 | $59.10 | $59.21 | $58.87 | $58.87 | $55.53 | 61,248 |
| 2018-06-12 | $58.90 | $59.18 | $58.85 | $58.98 | $55.63 | 62,303 |
| 2018-06-11 | $58.70 | $59.13 | $58.70 | $58.98 | $55.63 | 115,032 |
| 2018-06-08 | $58.33 | $58.72 | $58.32 | $58.70 | $55.37 | 39,147 |
| 2018-06-07 | $58.27 | $58.60 | $58.27 | $58.45 | $55.13 | 47,407 |
| 2018-06-06 | $57.56 | $58.22 | $57.54 | $58.22 | $54.91 | 169,775 |
| 2018-06-05 | $57.43 | $57.60 | $57.27 | $57.49 | $54.23 | 80,010 |
| 2018-06-04 | $57.18 | $57.54 | $57.18 | $57.51 | $54.24 | 40,518 |
| 2018-06-01 | $56.86 | $57.17 | $56.86 | $57.04 | $53.80 | 28,310 |
| 2018-05-31 | $57.06 | $57.06 | $56.41 | $56.59 | $53.38 | 26,622 |
| 2018-05-30 | $56.63 | $57.07 | $56.53 | $56.96 | $53.73 | 65,367 |
| 2018-05-29 | $56.95 | $56.97 | $56.12 | $56.37 | $53.17 | 66,179 |
| 2018-05-25 | $57.40 | $57.56 | $57.28 | $57.41 | $54.15 | 23,865 |
| 2018-05-24 | $57.52 | $57.53 | $57.05 | $57.46 | $54.20 | 39,366 |
| 2018-05-23 | $57.52 | $57.66 | $57.23 | $57.65 | $54.38 | 47,959 |
| 2018-05-22 | $58.02 | $58.27 | $57.79 | $57.82 | $54.54 | 46,206 |
| 2018-05-21 | $57.99 | $58.09 | $57.84 | $57.88 | $54.59 | 43,583 |
| 2018-05-18 | $57.99 | $57.99 | $57.69 | $57.75 | $54.47 | 26,103 |
| 2018-05-17 | $57.87 | $58.23 | $57.87 | $58.02 | $54.73 | 46,504 |
| 2018-05-16 | $57.66 | $58.00 | $57.48 | $57.87 | $54.58 | 38,156 |
| 2018-05-15 | $57.45 | $57.60 | $57.21 | $57.45 | $54.19 | 31,804 |
| 2018-05-14 | $57.52 | $57.84 | $57.52 | $57.61 | $54.34 | 37,880 |
| 2018-05-11 | $57.21 | $57.53 | $57.10 | $57.46 | $54.20 | 47,667 |
| 2018-05-10 | $56.79 | $57.44 | $56.79 | $57.21 | $53.96 | 60,419 |
| 2018-05-09 | $56.41 | $56.79 | $56.26 | $56.66 | $53.44 | 40,612 |
| 2018-05-08 | $56.27 | $56.61 | $56.08 | $56.37 | $53.17 | 63,479 |
| 2018-05-07 | $56.48 | $56.49 | $56.15 | $56.32 | $53.12 | 56,094 |
| 2018-05-04 | $55.35 | $56.54 | $55.23 | $56.34 | $53.14 | 49,090 |
| 2018-05-03 | $55.93 | $55.93 | $54.97 | $55.59 | $52.43 | 53,748 |
| 2018-05-02 | $56.61 | $56.72 | $56.13 | $56.15 | $52.96 | 53,925 |
| 2018-05-01 | $56.81 | $56.81 | $56.28 | $56.80 | $53.58 | 47,219 |
| 2018-04-30 | $57.42 | $57.70 | $56.94 | $56.94 | $53.71 | 51,865 |
| 2018-04-27 | $57.38 | $57.53 | $57.16 | $57.41 | $54.15 | 20,181 |
| 2018-04-26 | $57.39 | $57.76 | $57.21 | $57.58 | $54.31 | 66,518 |
| 2018-04-25 | $57.09 | $57.53 | $56.85 | $57.34 | $54.08 | 53,262 |
| 2018-04-24 | $57.66 | $57.94 | $56.86 | $57.16 | $53.91 | 55,257 |
| 2018-04-23 | $57.57 | $57.69 | $57.27 | $57.45 | $54.19 | 50,467 |
| 2018-04-20 | $57.86 | $57.99 | $57.34 | $57.50 | $54.24 | 39,911 |
| 2018-04-19 | $57.79 | $58.09 | $57.54 | $57.86 | $54.57 | 33,058 |
| 2018-04-18 | $57.81 | $58.21 | $57.81 | $57.93 | $54.64 | 52,685 |
| 2018-04-17 | $57.79 | $57.83 | $57.56 | $57.67 | $54.40 | 43,549 |
| 2018-04-16 | $57.04 | $57.82 | $56.94 | $57.47 | $54.21 | 68,134 |
| 2018-04-13 | $57.39 | $57.39 | $56.62 | $56.75 | $53.53 | 32,505 |
| 2018-04-12 | $56.90 | $57.27 | $56.90 | $57.09 | $53.85 | 22,397 |
| 2018-04-11 | $56.59 | $56.93 | $56.56 | $56.60 | $53.39 | 34,230 |
| 2018-04-10 | $57.14 | $57.27 | $56.70 | $56.95 | $53.72 | 52,331 |
| 2018-04-09 | $56.70 | $57.25 | $56.36 | $56.36 | $53.16 | 45,669 |
| 2018-04-06 | $57.03 | $57.31 | $55.94 | $56.40 | $53.20 | 48,210 |
| 2018-04-05 | $57.41 | $57.76 | $57.34 | $57.50 | $54.24 | 26,871 |
| 2018-04-04 | $55.53 | $57.25 | $55.53 | $57.24 | $53.99 | 67,177 |
| 2018-04-03 | $55.86 | $56.41 | $55.73 | $56.22 | $53.03 | 40,225 |
| 2018-04-02 | $56.76 | $56.82 | $54.97 | $55.57 | $52.41 | 74,703 |
| 2018-03-29 | $56.64 | $57.16 | $56.53 | $56.93 | $53.70 | 38,338 |
| 2018-03-28 | $56.26 | $56.84 | $56.19 | $56.45 | $53.24 | 31,591 |
| 2018-03-27 | $57.09 | $57.30 | $55.97 | $56.18 | $52.99 | 69,739 |
| 2018-03-26 | $56.35 | $57.04 | $55.99 | $56.99 | $53.75 | 106,961 |
| 2018-03-23 | $57.03 | $57.08 | $55.74 | $55.77 | $52.60 | 59,149 |
| 2018-03-22 | $57.60 | $57.95 | $56.88 | $56.93 | $53.70 | 57,504 |
| 2018-03-21 | $58.16 | $58.67 | $58.13 | $58.13 | $54.83 | 34,588 |
| 2018-03-20 | $58.34 | $58.55 | $58.13 | $58.19 | $54.89 | 115,545 |
| 2018-03-19 | $58.69 | $58.84 | $57.92 | $58.23 | $54.92 | 68,212 |
| 2018-03-16 | $58.88 | $59.31 | $58.88 | $59.05 | $55.62 | 24,144 |
| 2018-03-15 | $59.15 | $59.22 | $58.78 | $58.85 | $55.44 | 50,883 |
| 2018-03-14 | $59.94 | $60.09 | $59.00 | $59.10 | $55.67 | 58,069 |
| 2018-03-13 | $60.53 | $60.53 | $59.65 | $59.79 | $56.32 | 93,686 |
| 2018-03-12 | $60.35 | $60.53 | $60.18 | $60.22 | $56.73 | 38,076 |
| 2018-03-09 | $59.57 | $60.31 | $59.57 | $60.31 | $56.81 | 62,830 |
| 2018-03-08 | $59.32 | $59.47 | $59.02 | $59.33 | $55.89 | 100,261 |
| 2018-03-07 | $58.73 | $59.19 | $58.60 | $59.08 | $55.65 | 31,130 |
| 2018-03-06 | $59.31 | $59.37 | $58.87 | $59.25 | $55.81 | 39,197 |
| 2018-03-05 | $58.15 | $59.32 | $58.15 | $59.18 | $55.75 | 56,272 |
| 2018-03-02 | $57.78 | $58.55 | $57.55 | $58.50 | $55.11 | 97,078 |
| 2018-03-01 | $58.90 | $59.37 | $57.92 | $58.23 | $54.85 | 64,743 |
| 2018-02-28 | $59.70 | $59.82 | $58.88 | $58.88 | $55.46 | 77,015 |
| 2018-02-27 | $60.43 | $60.62 | $59.51 | $59.51 | $56.06 | 109,513 |
| 2018-02-26 | $60.28 | $60.56 | $60.06 | $60.51 | $57.00 | 41,735 |
| 2018-02-23 | $59.74 | $60.14 | $59.49 | $60.13 | $56.64 | 25,705 |
| 2018-02-22 | $59.75 | $60.02 | $59.27 | $59.38 | $55.94 | 124,319 |
| 2018-02-21 | $59.84 | $60.54 | $59.60 | $59.60 | $56.14 | 60,933 |
| 2018-02-20 | $59.78 | $60.18 | $59.69 | $59.77 | $56.30 | 36,203 |
| 2018-02-16 | $59.86 | $60.60 | $59.86 | $60.16 | $56.67 | 41,436 |
| 2018-02-15 | $59.86 | $60.09 | $59.50 | $60.06 | $56.58 | 134,824 |
| 2018-02-14 | $58.36 | $59.71 | $58.36 | $59.66 | $56.20 | 44,203 |
| 2018-02-13 | $58.24 | $58.89 | $58.24 | $58.85 | $55.44 | 62,875 |
| 2018-02-12 | $58.35 | $58.92 | $58.00 | $58.66 | $55.26 | 64,288 |
| 2018-02-09 | $58.01 | $58.31 | $56.21 | $57.85 | $54.49 | 176,863 |
| 2018-02-08 | $59.74 | $59.74 | $57.36 | $57.36 | $54.03 | 57,992 |
| 2018-02-07 | $59.60 | $60.52 | $59.60 | $59.72 | $56.26 | 112,576 |
| 2018-02-06 | $57.56 | $59.88 | $57.03 | $59.67 | $56.21 | 266,131 |
| 2018-02-05 | $60.67 | $61.19 | $58.63 | $58.79 | $55.38 | 248,150 |
| 2018-02-02 | $62.27 | $62.42 | $61.12 | $61.18 | $57.63 | 164,602 |
| 2018-02-01 | $62.17 | $62.78 | $62.10 | $62.63 | $59.00 | 56,322 |
| 2018-01-31 | $62.68 | $62.85 | $62.10 | $62.34 | $58.72 | 60,023 |
| 2018-01-30 | $62.66 | $62.73 | $62.21 | $62.32 | $58.70 | 71,888 |
| 2018-01-29 | $63.14 | $63.49 | $63.10 | $63.13 | $59.47 | 52,515 |
| 2018-01-26 | $62.78 | $63.30 | $62.72 | $63.28 | $59.61 | 45,229 |
| 2018-01-25 | $62.87 | $62.95 | $62.43 | $62.64 | $59.01 | 67,740 |
| 2018-01-24 | $62.81 | $63.03 | $62.34 | $62.72 | $59.08 | 73,408 |
| 2018-01-23 | $62.63 | $62.88 | $62.55 | $62.85 | $59.20 | 59,037 |
| 2018-01-22 | $62.24 | $62.64 | $62.18 | $62.63 | $59.00 | 52,587 |
| 2018-01-19 | $62.14 | $62.32 | $61.97 | $62.30 | $58.69 | 252,713 |
| 2018-01-18 | $62.25 | $62.30 | $61.91 | $61.98 | $58.38 | 78,956 |
| 2018-01-17 | $62.07 | $62.39 | $61.80 | $62.31 | $58.70 | 154,488 |
| 2018-01-16 | $62.44 | $62.75 | $61.48 | $61.73 | $58.15 | 110,258 |
| 2018-01-12 | $61.87 | $62.28 | $61.87 | $62.22 | $58.61 | 63,931 |
| 2018-01-11 | $61.03 | $61.66 | $61.03 | $61.66 | $58.08 | 76,303 |
| 2018-01-10 | $60.70 | $61.05 | $60.62 | $60.90 | $57.37 | 65,868 |
| 2018-01-09 | $60.47 | $60.91 | $60.47 | $60.77 | $57.24 | 54,160 |
| 2018-01-08 | $60.41 | $60.46 | $60.12 | $60.39 | $56.89 | 81,821 |
| 2018-01-05 | $60.28 | $60.41 | $60.02 | $60.39 | $56.89 | 89,200 |
| 2018-01-04 | $59.86 | $60.08 | $59.86 | $60.02 | $56.54 | 185,900 |
| 2018-01-03 | $59.58 | $59.76 | $59.52 | $59.69 | $56.23 | 261,122 |
| 2018-01-02 | $59.17 | $59.50 | $59.17 | $59.49 | $56.04 | 64,446 |
| 2017-12-29 | $59.46 | $59.60 | $59.01 | $59.01 | $55.59 | 45,651 |
| 2017-12-28 | $59.23 | $59.31 | $59.13 | $59.29 | $55.85 | 36,448 |
| 2017-12-27 | $59.17 | $59.28 | $59.12 | $59.15 | $55.72 | 39,013 |
| 2017-12-26 | $59.03 | $59.34 | $59.03 | $59.20 | $55.77 | 44,829 |
| 2017-12-22 | $59.16 | $59.19 | $59.01 | $59.19 | $55.76 | 25,431 |
| 2017-12-21 | $59.28 | $59.35 | $59.05 | $59.18 | $55.75 | 63,300 |
| 2017-12-20 | $59.23 | $59.23 | $59.01 | $59.07 | $55.64 | 52,299 |
| 2017-12-19 | $59.30 | $59.34 | $59.09 | $59.09 | $55.66 | 51,588 |
| 2017-12-18 | $59.18 | $59.37 | $59.18 | $59.30 | $55.86 | 52,491 |
| 2017-12-15 | $58.41 | $59.00 | $58.41 | $58.82 | $55.30 | 101,912 |
| 2017-12-14 | $58.50 | $58.65 | $58.14 | $58.18 | $54.70 | 69,487 |
| 2017-12-13 | $58.52 | $58.78 | $58.42 | $58.45 | $54.95 | 57,428 |
| 2017-12-12 | $58.43 | $58.71 | $58.43 | $58.55 | $55.04 | 42,438 |
| 2017-12-11 | $58.22 | $58.42 | $58.22 | $58.39 | $54.89 | 51,735 |
| 2017-12-08 | $58.16 | $58.37 | $58.09 | $58.34 | $54.85 | 76,642 |
| 2017-12-07 | $57.49 | $58.06 | $57.49 | $57.94 | $54.47 | 47,293 |
| 2017-12-06 | $57.52 | $57.75 | $57.52 | $57.62 | $54.17 | 101,013 |
| 2017-12-05 | $58.00 | $58.05 | $57.62 | $57.63 | $54.18 | 46,501 |
| 2017-12-04 | $57.97 | $58.34 | $57.90 | $57.92 | $54.45 | 65,719 |
| 2017-12-01 | $57.62 | $57.62 | $56.49 | $57.45 | $54.01 | 51,696 |
| 2017-11-30 | $57.28 | $57.97 | $57.25 | $57.71 | $54.25 | 77,766 |
| 2017-11-29 | $56.57 | $57.15 | $56.57 | $57.10 | $53.68 | 47,754 |
| 2017-11-28 | $55.80 | $56.56 | $55.75 | $56.55 | $53.16 | 47,539 |
| 2017-11-27 | $55.73 | $55.88 | $55.67 | $55.70 | $52.36 | 54,126 |
| 2017-11-24 | $55.93 | $55.93 | $55.79 | $55.79 | $52.45 | 28,115 |
| 2017-11-22 | $55.89 | $56.04 | $55.86 | $55.86 | $52.51 | 21,015 |
| 2017-11-21 | $55.80 | $55.92 | $55.80 | $55.89 | $52.54 | 116,684 |
| 2017-11-20 | $55.56 | $55.76 | $55.56 | $55.70 | $52.36 | 38,245 |
| 2017-11-17 | $55.53 | $55.67 | $55.49 | $55.60 | $52.27 | 44,184 |
| 2017-11-16 | $55.28 | $55.67 | $55.28 | $55.57 | $52.24 | 22,302 |
| 2017-11-15 | $54.78 | $55.20 | $54.56 | $55.10 | $51.80 | 43,565 |
| 2017-11-14 | $55.13 | $55.25 | $54.93 | $55.15 | $51.85 | 75,455 |
| 2017-11-13 | $55.40 | $55.49 | $55.34 | $55.42 | $52.10 | 40,450 |
| 2017-11-10 | $55.33 | $55.70 | $55.33 | $55.66 | $52.33 | 66,899 |
| 2017-11-09 | $55.50 | $55.70 | $55.20 | $55.59 | $52.26 | 52,746 |
| 2017-11-08 | $55.68 | $55.95 | $55.68 | $55.91 | $52.56 | 57,082 |
| 2017-11-07 | $56.09 | $56.26 | $55.77 | $55.84 | $52.50 | 49,648 |
| 2017-11-06 | $55.87 | $56.15 | $55.87 | $56.10 | $52.74 | 101,217 |
| 2017-11-03 | $55.91 | $55.95 | $55.84 | $55.91 | $52.56 | 32,194 |
| 2017-11-02 | $55.81 | $56.07 | $55.73 | $56.06 | $52.70 | 28,607 |
| 2017-11-01 | $56.05 | $56.22 | $55.76 | $55.83 | $52.49 | 70,290 |
| 2017-10-31 | $55.88 | $55.95 | $55.82 | $55.84 | $52.50 | 29,449 |
| 2017-10-30 | $55.95 | $56.15 | $55.84 | $55.94 | $52.58 | 36,710 |
| 2017-10-27 | $56.23 | $56.23 | $55.87 | $56.14 | $52.78 | 48,818 |
| 2017-10-26 | $56.37 | $56.51 | $56.31 | $56.31 | $52.94 | 39,191 |
| 2017-10-25 | $56.63 | $56.66 | $55.94 | $56.23 | $52.86 | 43,792 |
| 2017-10-24 | $56.59 | $56.85 | $56.59 | $56.75 | $53.35 | 33,038 |
| 2017-10-23 | $57.00 | $57.00 | $56.51 | $56.54 | $53.15 | 30,063 |
| 2017-10-20 | $56.61 | $57.02 | $56.61 | $57.01 | $53.60 | 25,170 |
| 2017-10-19 | $56.21 | $56.55 | $56.14 | $56.54 | $53.15 | 32,790 |
| 2017-10-18 | $56.36 | $56.50 | $56.29 | $56.45 | $53.07 | 23,201 |
| 2017-10-17 | $56.28 | $56.28 | $56.15 | $56.21 | $52.84 | 24,992 |
| 2017-10-16 | $56.21 | $56.35 | $56.19 | $56.29 | $52.92 | 38,155 |
| 2017-10-13 | $56.16 | $56.31 | $56.08 | $56.24 | $52.87 | 23,284 |
| 2017-10-12 | $56.07 | $56.17 | $55.96 | $56.09 | $52.73 | 33,173 |
| 2017-10-11 | $56.17 | $56.19 | $56.09 | $56.16 | $52.80 | 24,101 |
| 2017-10-10 | $56.20 | $56.37 | $56.17 | $56.20 | $52.83 | 16,257 |
| 2017-10-09 | $56.43 | $56.43 | $56.00 | $56.04 | $52.68 | 24,696 |
| 2017-10-06 | $56.43 | $56.49 | $56.28 | $56.41 | $53.03 | 21,743 |
| 2017-10-05 | $56.22 | $56.44 | $56.22 | $56.44 | $53.06 | 34,452 |
| 2017-10-04 | $56.22 | $56.32 | $56.19 | $56.20 | $52.83 | 24,945 |
| 2017-10-03 | $56.01 | $56.27 | $56.01 | $56.27 | $52.90 | 30,248 |
| 2017-10-02 | $55.70 | $55.99 | $55.63 | $55.99 | $52.64 | 69,714 |
| 2017-09-29 | $55.52 | $55.63 | $55.51 | $55.60 | $52.27 | 236,635 |
| 2017-09-28 | $55.39 | $55.48 | $55.36 | $55.46 | $52.14 | 23,622 |
| 2017-09-27 | $55.19 | $55.55 | $55.15 | $55.44 | $52.12 | 28,189 |
| 2017-09-26 | $54.99 | $55.11 | $54.97 | $54.98 | $51.69 | 28,571 |
| 2017-09-25 | $54.92 | $55.14 | $54.79 | $54.99 | $51.70 | 100,680 |
| 2017-09-22 | $54.70 | $55.09 | $54.70 | $55.03 | $51.73 | 40,414 |
| 2017-09-21 | $54.71 | $54.82 | $54.62 | $54.79 | $51.51 | 38,994 |
| 2017-09-20 | $54.55 | $54.71 | $54.46 | $54.69 | $51.41 | 24,380 |
| 2017-09-19 | $54.61 | $54.61 | $54.42 | $54.48 | $51.22 | 33,918 |
| 2017-09-18 | $54.45 | $54.60 | $54.38 | $54.51 | $51.25 | 61,144 |
| 2017-09-15 | $54.09 | $54.48 | $54.09 | $54.45 | $51.05 | 35,841 |
| 2017-09-14 | $54.19 | $54.34 | $54.17 | $54.28 | $50.89 | 48,333 |
| 2017-09-13 | $54.08 | $54.38 | $54.08 | $54.34 | $50.95 | 57,923 |
| 2017-09-12 | $53.94 | $54.13 | $53.89 | $54.12 | $50.74 | 31,300 |
| 2017-09-11 | $53.73 | $53.97 | $53.73 | $53.90 | $50.53 | 26,956 |
| 2017-09-08 | $53.06 | $53.41 | $53.06 | $53.31 | $49.98 | 159,117 |
| 2017-09-07 | $53.31 | $53.38 | $53.07 | $53.17 | $49.85 | 51,809 |
| 2017-09-06 | $53.35 | $53.44 | $53.30 | $53.37 | $50.04 | 35,560 |
| 2017-09-05 | $54.03 | $54.03 | $53.10 | $53.27 | $49.94 | 62,802 |
| 2017-09-01 | $53.98 | $54.28 | $53.98 | $54.17 | $50.79 | 202,758 |
| 2017-08-31 | $53.75 | $54.05 | $53.75 | $54.00 | $50.63 | 33,772 |
| 2017-08-30 | $53.21 | $53.71 | $53.21 | $53.67 | $50.32 | 184,117 |
| 2017-08-29 | $52.75 | $53.25 | $52.75 | $53.23 | $49.91 | 31,371 |
| 2017-08-28 | $53.28 | $53.37 | $53.12 | $53.20 | $49.88 | 52,852 |
| 2017-08-25 | $53.20 | $53.43 | $53.19 | $53.25 | $49.92 | 27,889 |
| 2017-08-24 | $53.32 | $53.42 | $53.03 | $53.04 | $49.73 | 38,711 |
| 2017-08-23 | $53.15 | $53.35 | $53.15 | $53.23 | $49.91 | 35,730 |
| 2017-08-22 | $53.07 | $53.50 | $53.07 | $53.46 | $50.12 | 27,368 |
| 2017-08-21 | $52.93 | $53.03 | $52.75 | $52.95 | $49.64 | 38,634 |
| 2017-08-18 | $53.03 | $53.25 | $52.92 | $52.95 | $49.64 | 51,874 |
| 2017-08-17 | $53.84 | $53.96 | $53.08 | $53.08 | $49.77 | 74,268 |
| 2017-08-16 | $54.01 | $54.23 | $54.00 | $54.04 | $50.67 | 36,366 |
| 2017-08-15 | $54.02 | $54.10 | $53.89 | $53.89 | $50.53 | 22,487 |
| 2017-08-14 | $53.85 | $54.14 | $53.85 | $54.03 | $50.66 | 42,580 |
| 2017-08-11 | $53.40 | $53.65 | $53.40 | $53.58 | $50.23 | 35,830 |
| 2017-08-10 | $53.98 | $54.05 | $53.45 | $53.45 | $50.11 | 50,284 |
| 2017-08-09 | $54.23 | $54.30 | $54.07 | $54.23 | $50.84 | 48,821 |
| 2017-08-08 | $54.41 | $54.92 | $54.40 | $54.51 | $51.11 | 119,810 |
| 2017-08-07 | $54.30 | $54.62 | $54.30 | $54.55 | $51.14 | 61,484 |
| 2017-08-04 | $54.44 | $54.53 | $54.32 | $54.44 | $51.04 | 27,000 |
| 2017-08-03 | $54.34 | $54.59 | $54.34 | $54.40 | $51.00 | 63,596 |
| 2017-08-02 | $54.60 | $54.71 | $54.34 | $54.48 | $51.08 | 49,093 |
| 2017-08-01 | $54.77 | $54.84 | $54.62 | $54.70 | $51.29 | 159,139 |
| 2017-07-31 | $54.72 | $54.84 | $54.64 | $54.71 | $51.29 | 57,792 |
| 2017-07-28 | $54.59 | $54.70 | $54.48 | $54.66 | $51.25 | 32,590 |
| 2017-07-27 | $54.83 | $54.84 | $54.40 | $54.70 | $51.28 | 38,062 |
| 2017-07-26 | $54.73 | $54.82 | $54.68 | $54.74 | $51.32 | 33,656 |
| 2017-07-25 | $54.49 | $54.69 | $54.43 | $54.53 | $51.13 | 33,274 |
| 2017-07-24 | $54.47 | $54.47 | $54.24 | $54.30 | $50.91 | 42,970 |
| 2017-07-21 | $54.19 | $54.46 | $54.19 | $54.44 | $51.04 | 58,968 |
| 2017-07-20 | $54.46 | $54.53 | $54.31 | $54.43 | $51.03 | 45,725 |
| 2017-07-19 | $54.22 | $54.54 | $54.22 | $54.53 | $51.13 | 51,051 |
| 2017-07-18 | $54.35 | $54.40 | $54.11 | $54.32 | $50.93 | 26,561 |
| 2017-07-17 | $54.41 | $54.65 | $54.37 | $54.54 | $51.13 | 34,499 |
| 2017-07-14 | $54.18 | $54.55 | $54.18 | $54.44 | $51.04 | 77,450 |
| 2017-07-13 | $54.09 | $54.35 | $54.09 | $54.32 | $50.93 | 55,420 |
| 2017-07-12 | $54.03 | $54.23 | $54.03 | $54.13 | $50.75 | 25,362 |
| 2017-07-11 | $53.72 | $53.84 | $53.47 | $53.79 | $50.43 | 114,650 |
| 2017-07-10 | $53.81 | $53.86 | $53.67 | $53.79 | $50.43 | 33,392 |
| 2017-07-07 | $53.58 | $53.87 | $53.58 | $53.83 | $50.47 | 33,463 |
| 2017-07-06 | $53.77 | $53.79 | $53.36 | $53.43 | $50.09 | 31,801 |
| 2017-07-05 | $53.91 | $54.00 | $53.70 | $53.93 | $50.56 | 59,162 |
| 2017-07-03 | $53.91 | $54.13 | $53.90 | $53.94 | $50.57 | 31,589 |
| 2017-06-30 | $53.63 | $53.82 | $53.54 | $53.67 | $50.32 | 39,267 |
| 2017-06-29 | $53.96 | $54.03 | $53.20 | $53.53 | $50.19 | 38,512 |
| 2017-06-28 | $53.49 | $53.98 | $53.49 | $53.87 | $50.51 | 28,738 |
| 2017-06-27 | $53.63 | $53.81 | $53.37 | $53.37 | $50.04 | 44,797 |
| 2017-06-26 | $53.47 | $53.91 | $53.47 | $53.62 | $50.27 | 34,460 |
| 2017-06-23 | $53.32 | $53.51 | $53.29 | $53.45 | $50.11 | 24,250 |
| 2017-06-22 | $53.09 | $53.47 | $53.09 | $53.33 | $50.00 | 53,917 |
| 2017-06-21 | $53.22 | $53.37 | $53.15 | $53.24 | $49.92 | 134,541 |
| 2017-06-20 | $53.57 | $53.63 | $53.24 | $53.27 | $49.94 | 51,553 |
| 2017-06-19 | $53.38 | $53.75 | $53.35 | $53.70 | $50.35 | 66,943 |
| 2017-06-16 | $53.16 | $53.21 | $53.02 | $53.20 | $49.88 | 56,743 |
| 2017-06-15 | $52.94 | $53.37 | $52.94 | $53.34 | $49.90 | 62,901 |
| 2017-06-14 | $53.39 | $53.40 | $53.18 | $53.36 | $49.92 | 62,958 |
| 2017-06-13 | $53.25 | $53.42 | $53.25 | $53.39 | $49.95 | 48,706 |
| 2017-06-12 | $53.03 | $53.38 | $53.03 | $53.23 | $49.80 | 98,608 |
| 2017-06-09 | $52.92 | $53.31 | $52.89 | $53.15 | $49.72 | 83,431 |
| 2017-06-08 | $52.64 | $53.11 | $52.64 | $52.94 | $49.53 | 63,743 |
| 2017-06-07 | $52.61 | $52.81 | $52.60 | $52.73 | $49.33 | 43,652 |
| 2017-06-06 | $52.68 | $52.79 | $52.58 | $52.60 | $49.21 | 51,802 |
| 2017-06-05 | $53.04 | $53.06 | $52.93 | $52.93 | $49.52 | 32,991 |
| 2017-06-02 | $52.96 | $53.23 | $52.90 | $53.08 | $49.66 | 46,580 |
| 2017-06-01 | $52.32 | $52.95 | $52.32 | $52.94 | $49.53 | 88,124 |
| 2017-05-31 | $52.31 | $52.31 | $51.89 | $52.24 | $48.87 | 57,650 |
| 2017-05-30 | $52.26 | $52.46 | $52.26 | $52.27 | $48.90 | 59,133 |
| 2017-05-26 | $52.44 | $52.52 | $52.37 | $52.46 | $49.08 | 119,456 |
| 2017-05-25 | $52.16 | $52.59 | $52.16 | $52.52 | $49.14 | 82,861 |
| 2017-05-24 | $52.09 | $52.19 | $52.05 | $52.14 | $48.78 | 65,903 |
| 2017-05-23 | $52.05 | $52.13 | $51.88 | $52.05 | $48.70 | 98,721 |
| 2017-05-22 | $51.78 | $52.11 | $51.78 | $52.05 | $48.70 | 47,201 |
| 2017-05-19 | $51.42 | $51.99 | $51.42 | $51.77 | $48.43 | 57,184 |
| 2017-05-18 | $50.99 | $51.57 | $50.99 | $51.33 | $48.02 | 168,008 |
| 2017-05-17 | $51.84 | $52.02 | $51.22 | $51.25 | $47.95 | 118,075 |
| 2017-05-16 | $52.47 | $52.47 | $52.20 | $52.33 | $48.96 | 127,766 |
| 2017-05-15 | $52.14 | $52.49 | $52.14 | $52.39 | $49.01 | 95,564 |
| 2017-05-12 | $52.31 | $52.32 | $52.03 | $52.09 | $48.73 | 142,958 |
| 2017-05-11 | $52.57 | $52.64 | $52.22 | $52.52 | $49.14 | 53,754 |
| 2017-05-10 | $52.59 | $52.80 | $52.59 | $52.75 | $49.35 | 94,666 |
| 2017-05-09 | $52.53 | $52.83 | $52.53 | $52.69 | $49.29 | 74,536 |
| 2017-05-08 | $52.55 | $52.72 | $52.48 | $52.52 | $49.14 | 59,911 |
| 2017-05-05 | $52.51 | $52.67 | $52.44 | $52.64 | $49.25 | 78,414 |
| 2017-05-04 | $52.46 | $52.58 | $52.27 | $52.49 | $49.11 | 61,595 |
| 2017-05-03 | $52.30 | $52.44 | $52.20 | $52.36 | $48.99 | 80,513 |
| 2017-05-02 | $52.25 | $52.47 | $52.25 | $52.47 | $49.09 | 47,008 |
| 2017-05-01 | $52.22 | $52.39 | $52.11 | $52.20 | $48.84 | 79,627 |
| 2017-04-28 | $52.55 | $52.55 | $52.16 | $52.17 | $48.81 | 90,999 |
| 2017-04-27 | $52.50 | $52.61 | $52.32 | $52.49 | $49.11 | 54,286 |
| 2017-04-26 | $52.42 | $52.80 | $52.42 | $52.53 | $49.14 | 61,341 |
| 2017-04-25 | $52.18 | $52.58 | $52.18 | $52.47 | $49.09 | 61,523 |
| 2017-04-24 | $51.99 | $52.25 | $51.99 | $52.15 | $48.79 | 67,107 |
| 2017-04-21 | $51.82 | $51.83 | $51.51 | $51.58 | $48.26 | 41,092 |
| 2017-04-20 | $51.25 | $51.93 | $51.25 | $51.84 | $48.50 | 111,979 |
| 2017-04-19 | $51.24 | $51.49 | $51.20 | $51.22 | $47.92 | 104,718 |
| 2017-04-18 | $51.06 | $51.31 | $50.89 | $51.09 | $47.80 | 85,930 |
| 2017-04-17 | $50.90 | $51.39 | $50.90 | $51.38 | $48.07 | 48,543 |
| 2017-04-13 | $51.15 | $51.42 | $50.92 | $50.92 | $47.64 | 72,534 |
| 2017-04-12 | $51.55 | $51.63 | $51.26 | $51.27 | $47.97 | 65,694 |
| 2017-04-11 | $51.52 | $51.68 | $51.24 | $51.68 | $48.35 | 62,255 |
| 2017-04-10 | $51.52 | $51.95 | $51.51 | $51.64 | $48.31 | 48,618 |
| 2017-04-07 | $51.48 | $51.74 | $51.42 | $51.58 | $48.26 | 54,753 |
| 2017-04-06 | $51.34 | $51.77 | $51.29 | $51.59 | $48.27 | 51,016 |
| 2017-04-05 | $51.66 | $52.10 | $51.34 | $51.35 | $48.04 | 47,146 |
| 2017-04-04 | $51.54 | $51.67 | $51.48 | $51.57 | $48.25 | 66,741 |
| 2017-04-03 | $51.94 | $52.00 | $51.41 | $51.68 | $48.35 | 86,211 |
| 2017-03-31 | $51.99 | $52.15 | $51.95 | $51.95 | $48.60 | 60,909 |
| 2017-03-30 | $51.68 | $52.14 | $51.68 | $52.12 | $48.76 | 42,758 |
| 2017-03-29 | $51.61 | $51.79 | $51.59 | $51.69 | $48.36 | 47,188 |
| 2017-03-28 | $51.13 | $51.78 | $51.13 | $51.70 | $48.37 | 51,171 |
| 2017-03-27 | $50.66 | $51.27 | $50.63 | $51.20 | $47.90 | 71,955 |
| 2017-03-24 | $51.38 | $51.58 | $51.04 | $51.28 | $47.98 | 53,024 |
| 2017-03-23 | $51.18 | $51.61 | $51.16 | $51.29 | $47.98 | 125,005 |
| 2017-03-22 | $51.04 | $51.31 | $50.90 | $51.25 | $47.95 | 63,279 |
| 2017-03-21 | $52.21 | $52.22 | $51.06 | $51.12 | $47.83 | 200,403 |
| 2017-03-20 | $52.23 | $52.35 | $52.04 | $52.06 | $48.71 | 54,065 |
| 2017-03-17 | $52.47 | $52.47 | $52.23 | $52.35 | $48.98 | 46,887 |
| 2017-03-16 | $52.44 | $52.55 | $52.29 | $52.39 | $49.01 | 54,314 |
| 2017-03-15 | $52.08 | $52.45 | $52.05 | $52.34 | $48.97 | 78,583 |
| 2017-03-14 | $52.09 | $52.09 | $51.83 | $52.04 | $48.69 | 41,733 |
| 2017-03-13 | $52.31 | $52.37 | $52.19 | $52.29 | $48.92 | 40,804 |
| 2017-03-10 | $52.45 | $52.45 | $52.13 | $52.33 | $48.96 | 45,946 |
| 2017-03-09 | $52.39 | $52.52 | $52.00 | $52.21 | $48.85 | 50,831 |
| 2017-03-08 | $52.25 | $52.60 | $52.25 | $52.36 | $48.99 | 57,917 |
| 2017-03-07 | $52.43 | $52.52 | $52.27 | $52.30 | $48.93 | 34,988 |
| 2017-03-06 | $52.71 | $52.73 | $52.44 | $52.53 | $49.14 | 35,306 |
| 2017-03-03 | $52.81 | $52.98 | $52.73 | $52.93 | $49.52 | 81,591 |
| 2017-03-02 | $53.26 | $53.26 | $52.89 | $52.91 | $49.50 | 74,536 |
| 2017-03-01 | $53.00 | $53.41 | $52.99 | $53.23 | $49.80 | 274,450 |
| 2017-02-28 | $52.69 | $52.72 | $52.43 | $52.50 | $49.12 | 49,296 |
| 2017-02-27 | $52.80 | $52.99 | $52.70 | $52.96 | $49.55 | 56,189 |
| 2017-02-24 | $52.46 | $52.81 | $52.37 | $52.81 | $49.41 | 41,323 |
| 2017-02-23 | $52.92 | $52.92 | $52.57 | $52.64 | $49.25 | 53,776 |
| 2017-02-22 | $52.78 | $52.86 | $52.72 | $52.77 | $49.37 | 164,823 |
| 2017-02-21 | $52.59 | $52.96 | $52.59 | $52.92 | $49.51 | 72,534 |
| 2017-02-17 | $52.26 | $52.57 | $52.23 | $52.57 | $49.18 | 68,714 |
| 2017-02-16 | $52.45 | $52.56 | $52.27 | $52.42 | $49.04 | 62,742 |
| 2017-02-15 | $52.20 | $52.54 | $52.20 | $52.48 | $49.10 | 111,804 |
| 2017-02-14 | $51.93 | $52.25 | $51.92 | $52.22 | $48.85 | 60,150 |
| 2017-02-13 | $51.87 | $52.12 | $51.87 | $51.96 | $48.61 | 62,818 |
| 2017-02-10 | $51.60 | $51.74 | $51.54 | $51.69 | $48.36 | 78,321 |
| 2017-02-09 | $51.11 | $51.52 | $51.05 | $51.40 | $48.09 | 50,199 |
| 2017-02-08 | $50.97 | $51.04 | $50.75 | $50.97 | $47.69 | 96,879 |
| 2017-02-07 | $51.30 | $51.35 | $51.10 | $51.14 | $47.84 | 71,939 |
| 2017-02-06 | $51.07 | $51.37 | $51.07 | $51.16 | $47.86 | 97,360 |
| 2017-02-03 | $50.97 | $51.24 | $50.95 | $51.17 | $47.87 | 81,747 |
| 2017-02-02 | $50.67 | $50.93 | $50.54 | $50.70 | $47.43 | 179,724 |
| 2017-02-01 | $50.83 | $51.09 | $50.60 | $50.72 | $47.45 | 57,529 |
| 2017-01-31 | $50.75 | $50.82 | $50.42 | $50.78 | $47.51 | 65,157 |
| 2017-01-30 | $50.98 | $50.98 | $50.50 | $50.88 | $47.60 | 122,981 |
| 2017-01-27 | $51.40 | $51.40 | $51.12 | $51.21 | $47.91 | 52,621 |
| 2017-01-26 | $51.51 | $51.61 | $51.34 | $51.43 | $48.12 | 64,871 |
| 2017-01-25 | $51.23 | $51.52 | $51.23 | $51.47 | $48.15 | 96,036 |
| 2017-01-24 | $50.56 | $51.08 | $50.56 | $51.03 | $47.74 | 73,714 |
| 2017-01-23 | $50.76 | $50.76 | $50.30 | $50.45 | $47.20 | 69,184 |
| 2017-01-20 | $50.97 | $51.22 | $50.94 | $50.99 | $47.70 | 81,132 |
| 2017-01-19 | $51.05 | $51.23 | $50.70 | $50.88 | $47.60 | 60,720 |
| 2017-01-18 | $50.87 | $51.08 | $50.72 | $51.03 | $47.74 | 62,326 |
| 2017-01-17 | $50.93 | $51.14 | $50.70 | $50.79 | $47.52 | 132,580 |
| 2017-01-13 | $50.99 | $51.24 | $50.99 | $51.13 | $47.83 | 69,460 |
| 2017-01-12 | $50.96 | $51.00 | $50.49 | $50.93 | $47.65 | 81,605 |
| 2017-01-11 | $51.04 | $51.16 | $50.84 | $51.16 | $47.86 | 78,437 |
| 2017-01-10 | $50.84 | $51.20 | $50.83 | $51.01 | $47.72 | 63,696 |
| 2017-01-09 | $50.90 | $50.99 | $50.77 | $50.82 | $47.54 | 67,955 |
| 2017-01-06 | $50.95 | $51.19 | $50.73 | $51.02 | $47.73 | 112,885 |
| 2017-01-05 | $51.16 | $51.18 | $50.66 | $50.88 | $47.60 | 55,457 |
| 2017-01-04 | $50.96 | $51.32 | $50.96 | $51.30 | $47.99 | 85,136 |
| 2017-01-03 | $50.77 | $51.00 | $50.47 | $50.74 | $47.47 | 115,759 |
| 2016-12-30 | $50.84 | $50.85 | $50.29 | $50.46 | $47.21 | 89,844 |
| 2016-12-29 | $50.75 | $50.95 | $50.60 | $50.72 | $47.45 | 96,403 |
| 2016-12-28 | $51.26 | $51.30 | $50.72 | $50.72 | $47.45 | 39,679 |
| 2016-12-27 | $51.15 | $51.35 | $51.14 | $51.24 | $47.94 | 88,072 |
| 2016-12-23 | $51.01 | $51.10 | $50.98 | $51.09 | $47.80 | 78,923 |
| 2016-12-22 | $51.31 | $51.33 | $50.93 | $51.02 | $47.73 | 116,141 |
| 2016-12-21 | $51.30 | $51.46 | $51.30 | $51.35 | $48.04 | 117,642 |
| 2016-12-20 | $51.25 | $51.48 | $51.12 | $51.42 | $48.11 | 130,785 |
| 2016-12-19 | $51.09 | $51.25 | $51.05 | $51.12 | $47.83 | 74,044 |
| 2016-12-16 | $51.36 | $51.47 | $50.95 | $51.05 | $47.76 | 114,669 |
| 2016-12-15 | $51.44 | $51.84 | $51.28 | $51.55 | $47.93 | 222,228 |
| 2016-12-14 | $51.61 | $51.83 | $51.18 | $51.26 | $47.66 | 65,731 |
| 2016-12-13 | $51.61 | $51.86 | $51.60 | $51.67 | $48.04 | 111,147 |
| 2016-12-12 | $51.94 | $51.94 | $51.38 | $51.55 | $47.93 | 61,640 |
| 2016-12-09 | $51.97 | $52.00 | $51.70 | $51.88 | $48.24 | 70,643 |
| 2016-12-08 | $51.70 | $51.95 | $51.57 | $51.83 | $48.19 | 138,747 |
| 2016-12-07 | $50.80 | $51.72 | $50.79 | $51.62 | $48.00 | 85,614 |
| 2016-12-06 | $50.58 | $50.85 | $50.49 | $50.83 | $47.26 | 94,401 |
| 2016-12-05 | $50.46 | $50.69 | $50.40 | $50.52 | $46.97 | 95,435 |
| 2016-12-02 | $50.25 | $50.42 | $50.15 | $50.24 | $46.71 | 67,771 |
| 2016-12-01 | $50.35 | $50.57 | $50.11 | $50.23 | $46.70 | 62,514 |
| 2016-11-30 | $50.55 | $50.66 | $50.34 | $50.34 | $46.81 | 63,615 |
| 2016-11-29 | $50.41 | $50.62 | $50.36 | $50.48 | $46.94 | 150,498 |
| 2016-11-28 | $50.67 | $50.72 | $50.39 | $50.46 | $46.92 | 65,314 |
| 2016-11-25 | $50.72 | $50.83 | $50.67 | $50.82 | $47.25 | 30,341 |
| 2016-11-23 | $50.39 | $50.68 | $50.39 | $50.68 | $47.12 | 195,271 |
| 2016-11-22 | $50.23 | $50.57 | $50.23 | $50.54 | $46.99 | 206,039 |
| 2016-11-21 | $50.03 | $50.18 | $49.97 | $50.17 | $46.65 | 90,786 |
| 2016-11-18 | $49.97 | $50.01 | $49.86 | $49.95 | $46.44 | 32,311 |
| 2016-11-17 | $49.69 | $50.02 | $49.63 | $50.01 | $46.50 | 79,244 |
| 2016-11-16 | $49.72 | $49.79 | $49.56 | $49.65 | $46.17 | 90,320 |
| 2016-11-15 | $49.72 | $49.91 | $49.45 | $49.90 | $46.40 | 79,564 |
| 2016-11-14 | $49.15 | $49.79 | $49.15 | $49.69 | $46.20 | 213,100 |
| 2016-11-11 | $48.66 | $49.07 | $48.56 | $49.01 | $45.57 | 75,091 |
| 2016-11-10 | $48.50 | $49.25 | $48.50 | $48.85 | $45.42 | 147,170 |
| 2016-11-09 | $46.89 | $48.52 | $46.89 | $48.34 | $44.95 | 174,684 |
| 2016-11-08 | $47.11 | $47.56 | $46.95 | $47.39 | $44.06 | 112,806 |
| 2016-11-07 | $46.64 | $47.20 | $46.64 | $47.20 | $43.89 | 99,851 |
| 2016-11-04 | $46.15 | $46.51 | $46.07 | $46.09 | $42.86 | 96,115 |
| 2016-11-03 | $46.35 | $46.53 | $46.10 | $46.16 | $42.92 | 134,590 |
| 2016-11-02 | $46.49 | $46.70 | $46.34 | $46.37 | $43.12 | 77,116 |
| 2016-11-01 | $46.97 | $47.00 | $46.28 | $46.57 | $43.30 | 196,769 |
| 2016-10-31 | $46.79 | $46.94 | $46.78 | $46.84 | $43.55 | 64,106 |
| 2016-10-28 | $46.80 | $46.99 | $46.50 | $46.71 | $43.43 | 152,997 |
| 2016-10-27 | $47.31 | $47.43 | $46.81 | $46.84 | $43.55 | 128,282 |
| 2016-10-26 | $46.79 | $47.29 | $46.73 | $47.17 | $43.86 | 94,773 |
| 2016-10-25 | $47.01 | $47.07 | $46.81 | $46.86 | $43.57 | 45,856 |
| 2016-10-24 | $47.13 | $47.28 | $47.03 | $47.11 | $43.80 | 64,503 |
| 2016-10-21 | $46.69 | $46.96 | $46.65 | $46.93 | $43.64 | 53,318 |
| 2016-10-20 | $46.86 | $47.03 | $46.70 | $46.91 | $43.62 | 71,605 |
| 2016-10-19 | $46.85 | $47.05 | $46.72 | $46.98 | $43.68 | 105,564 |
| 2016-10-18 | $46.93 | $47.04 | $46.79 | $46.82 | $43.53 | 105,370 |
| 2016-10-17 | $46.68 | $46.84 | $46.57 | $46.59 | $43.32 | 70,502 |
| 2016-10-14 | $46.93 | $47.15 | $46.75 | $46.75 | $43.47 | 74,666 |
| 2016-10-13 | $46.61 | $46.88 | $46.27 | $46.76 | $43.48 | 76,399 |
| 2016-10-12 | $46.80 | $47.10 | $46.69 | $46.94 | $43.65 | 67,075 |
| 2016-10-11 | $47.37 | $47.41 | $46.63 | $46.85 | $43.56 | 91,371 |
| 2016-10-10 | $47.47 | $47.71 | $47.45 | $47.46 | $44.13 | 79,198 |
| 2016-10-07 | $47.54 | $47.54 | $47.11 | $47.27 | $43.95 | 125,572 |
| 2016-10-06 | $47.31 | $47.52 | $47.19 | $47.48 | $44.15 | 62,409 |
| 2016-10-05 | $47.24 | $47.60 | $47.24 | $47.42 | $44.09 | 59,357 |
| 2016-10-04 | $47.33 | $47.45 | $47.01 | $47.10 | $43.79 | 74,906 |
| 2016-10-03 | $47.30 | $47.36 | $47.15 | $47.26 | $43.94 | 64,226 |
| 2016-09-30 | $47.11 | $47.57 | $47.10 | $47.44 | $44.11 | 147,473 |
| 2016-09-29 | $47.11 | $47.34 | $46.83 | $46.94 | $43.65 | 203,486 |
| 2016-09-28 | $47.01 | $47.21 | $46.81 | $47.20 | $43.89 | 67,110 |
| 2016-09-27 | $46.60 | $46.98 | $46.51 | $46.96 | $43.66 | 97,017 |
| 2016-09-26 | $46.81 | $46.87 | $46.61 | $46.62 | $43.35 | 156,881 |
| 2016-09-23 | $47.20 | $47.30 | $47.02 | $47.02 | $43.72 | 131,837 |
| 2016-09-22 | $47.16 | $47.39 | $47.16 | $47.31 | $43.99 | 83,822 |
| 2016-09-21 | $46.58 | $47.01 | $46.52 | $46.99 | $43.69 | 78,122 |
| 2016-09-20 | $46.72 | $46.77 | $46.45 | $46.47 | $43.21 | 74,342 |
| 2016-09-19 | $46.52 | $46.86 | $46.44 | $46.53 | $43.26 | 69,415 |
| 2016-09-16 | $46.49 | $46.58 | $46.26 | $46.37 | $43.12 | 65,733 |
| 2016-09-15 | $46.28 | $46.88 | $46.28 | $46.80 | $43.37 | 189,652 |
| 2016-09-14 | $46.51 | $46.70 | $46.28 | $46.33 | $42.93 | 147,792 |
| 2016-09-13 | $46.82 | $46.93 | $46.33 | $46.49 | $43.08 | 102,616 |
| 2016-09-12 | $46.27 | $47.30 | $46.21 | $47.22 | $43.76 | 154,681 |
| 2016-09-09 | $47.41 | $47.41 | $46.55 | $46.55 | $43.14 | 145,500 |
| 2016-09-08 | $47.78 | $47.84 | $47.71 | $47.75 | $44.25 | 85,425 |
| 2016-09-07 | $47.74 | $47.92 | $47.74 | $47.90 | $44.39 | 111,687 |
| 2016-09-06 | $47.92 | $47.94 | $47.63 | $47.80 | $44.29 | 122,142 |
| 2016-09-02 | $47.72 | $47.95 | $47.72 | $47.88 | $44.37 | 82,524 |
| 2016-09-01 | $47.69 | $47.78 | $47.25 | $47.55 | $44.06 | 153,694 |
| 2016-08-31 | $47.81 | $47.81 | $47.41 | $47.65 | $44.16 | 89,224 |
| 2016-08-30 | $47.79 | $47.92 | $47.70 | $47.84 | $44.33 | 101,372 |
| 2016-08-29 | $47.53 | $47.86 | $47.53 | $47.75 | $44.25 | 343,592 |
| 2016-08-26 | $47.70 | $47.94 | $47.30 | $47.50 | $44.02 | 151,244 |
| 2016-08-25 | $47.56 | $47.77 | $47.53 | $47.61 | $44.12 | 196,262 |
| 2016-08-24 | $47.89 | $47.97 | $47.58 | $47.66 | $44.16 | 77,669 |
| 2016-08-23 | $47.93 | $48.11 | $47.93 | $47.98 | $44.46 | 133,178 |
| 2016-08-22 | $47.63 | $47.77 | $47.53 | $47.76 | $44.26 | 114,835 |
| 2016-08-19 | $47.48 | $47.79 | $47.44 | $47.76 | $44.26 | 56,654 |
| 2016-08-18 | $47.50 | $47.66 | $47.49 | $47.63 | $44.14 | 186,528 |
| 2016-08-17 | $47.61 | $47.61 | $47.27 | $47.52 | $44.03 | 131,164 |
| 2016-08-16 | $47.76 | $47.85 | $47.64 | $47.64 | $44.15 | 91,008 |
| 2016-08-15 | $47.57 | $47.92 | $47.57 | $47.85 | $44.34 | 74,412 |
| 2016-08-12 | $47.57 | $47.65 | $47.43 | $47.52 | $44.03 | 180,207 |
| 2016-08-11 | $47.44 | $47.72 | $47.44 | $47.64 | $44.15 | 84,785 |
| 2016-08-10 | $47.43 | $47.46 | $47.19 | $47.28 | $43.81 | 91,092 |
| 2016-08-09 | $47.47 | $47.57 | $47.34 | $47.40 | $43.92 | 50,438 |
| 2016-08-08 | $47.48 | $47.65 | $47.39 | $47.45 | $43.97 | 62,393 |
| 2016-08-05 | $47.09 | $47.53 | $47.06 | $47.46 | $43.98 | 87,133 |
| 2016-08-04 | $46.95 | $47.06 | $46.82 | $46.87 | $43.43 | 182,431 |
| 2016-08-03 | $46.67 | $46.98 | $46.58 | $46.96 | $43.52 | 130,566 |
| 2016-08-02 | $46.94 | $46.97 | $46.35 | $46.66 | $43.24 | 266,936 |
| 2016-08-01 | $47.17 | $47.31 | $46.97 | $47.04 | $43.59 | 111,937 |
| 2016-07-29 | $47.22 | $47.26 | $46.97 | $47.17 | $43.71 | 184,257 |
| 2016-07-28 | $47.22 | $47.41 | $47.06 | $47.32 | $43.85 | 105,526 |
| 2016-07-27 | $47.55 | $47.62 | $47.15 | $47.31 | $43.84 | 144,209 |
| 2016-07-26 | $47.29 | $47.57 | $47.26 | $47.54 | $44.05 | 185,147 |
| 2016-07-25 | $47.35 | $47.40 | $47.22 | $47.33 | $43.86 | 123,308 |
| 2016-07-22 | $47.19 | $47.46 | $47.08 | $47.42 | $43.94 | 79,925 |
| 2016-07-21 | $47.25 | $47.41 | $47.02 | $47.13 | $43.67 | 131,842 |
| 2016-07-20 | $47.00 | $47.17 | $46.84 | $47.08 | $43.63 | 86,851 |
| 2016-07-19 | $46.89 | $47.00 | $46.81 | $46.92 | $43.48 | 125,472 |
| 2016-07-18 | $46.90 | $47.07 | $46.84 | $47.01 | $43.56 | 87,493 |
| 2016-07-15 | $46.98 | $46.99 | $46.77 | $46.86 | $43.42 | 178,281 |
| 2016-07-14 | $46.90 | $47.03 | $46.83 | $46.91 | $43.47 | 164,418 |
| 2016-07-13 | $46.74 | $46.75 | $46.44 | $46.58 | $43.16 | 128,916 |
| 2016-07-12 | $46.44 | $46.72 | $46.44 | $46.62 | $43.20 | 259,450 |
| 2016-07-11 | $46.01 | $46.31 | $46.01 | $46.19 | $42.80 | 202,685 |
| 2016-07-08 | $45.38 | $45.97 | $45.38 | $45.91 | $42.54 | 230,775 |
| 2016-07-07 | $44.87 | $45.26 | $44.80 | $45.01 | $41.71 | 188,274 |
| 2016-07-06 | $44.44 | $44.86 | $44.28 | $44.83 | $41.54 | 197,029 |
| 2016-07-05 | $45.09 | $45.09 | $44.42 | $44.61 | $41.34 | 144,582 |
| 2016-07-01 | $45.13 | $45.48 | $45.13 | $45.29 | $41.97 | 253,134 |
| 2016-06-30 | $44.45 | $45.20 | $44.32 | $45.20 | $41.89 | 180,415 |
| 2016-06-29 | $43.87 | $44.45 | $43.86 | $44.36 | $41.11 | 183,789 |
| 2016-06-28 | $43.12 | $43.52 | $43.01 | $43.51 | $40.32 | 147,451 |
| 2016-06-27 | $43.50 | $43.51 | $42.53 | $42.68 | $39.55 | 316,553 |
| 2016-06-24 | $44.34 | $44.86 | $43.91 | $43.95 | $40.73 | 264,494 |
| 2016-06-23 | $45.74 | $46.00 | $45.73 | $45.99 | $42.62 | 129,767 |
| 2016-06-22 | $45.38 | $45.71 | $45.31 | $45.32 | $42.00 | 308,975 |
| 2016-06-21 | $45.60 | $45.60 | $45.26 | $45.38 | $42.05 | 92,631 |
| 2016-06-20 | $45.54 | $45.91 | $45.47 | $45.50 | $42.16 | 139,034 |
| 2016-06-17 | $45.09 | $45.25 | $44.92 | $45.12 | $41.81 | 132,345 |
| 2016-06-16 | $44.97 | $45.33 | $44.66 | $45.27 | $41.76 | 234,465 |
| 2016-06-15 | $45.36 | $45.58 | $45.17 | $45.21 | $41.70 | 181,647 |
| 2016-06-14 | $45.29 | $45.50 | $44.99 | $45.21 | $41.70 | 142,427 |
| 2016-06-13 | $45.84 | $46.01 | $45.45 | $45.45 | $41.92 | 144,125 |
| 2016-06-10 | $46.21 | $46.24 | $45.89 | $46.02 | $42.45 | 146,200 |
| 2016-06-09 | $46.50 | $46.67 | $46.42 | $46.64 | $43.02 | 93,377 |
| 2016-06-08 | $46.64 | $46.80 | $46.62 | $46.73 | $43.11 | 115,556 |
| 2016-06-07 | $46.58 | $46.81 | $46.58 | $46.62 | $43.00 | 123,026 |
| 2016-06-06 | $46.45 | $46.78 | $46.45 | $46.72 | $43.10 | 174,141 |
| 2016-06-03 | $46.46 | $46.53 | $46.06 | $46.45 | $42.85 | 98,435 |
| 2016-06-02 | $46.34 | $46.59 | $46.28 | $46.59 | $42.98 | 124,810 |
| 2016-06-01 | $46.14 | $46.44 | $46.04 | $46.38 | $42.78 | 147,705 |
| 2016-05-31 | $46.36 | $46.45 | $46.14 | $46.34 | $42.75 | 175,406 |
| 2016-05-27 | $46.05 | $46.31 | $46.05 | $46.29 | $42.70 | 138,202 |
| 2016-05-26 | $46.05 | $46.21 | $46.00 | $46.03 | $42.46 | 127,039 |
| 2016-05-25 | $45.90 | $46.18 | $45.90 | $46.11 | $42.53 | 254,332 |
| 2016-05-24 | $45.20 | $45.86 | $45.20 | $45.80 | $42.25 | 98,709 |
| 2016-05-23 | $45.06 | $45.29 | $45.02 | $45.04 | $41.55 | 194,493 |
| 2016-05-20 | $44.80 | $45.22 | $44.80 | $45.10 | $41.60 | 87,175 |
| 2016-05-19 | $44.65 | $44.89 | $44.40 | $44.67 | $41.20 | 137,115 |
| 2016-05-18 | $44.77 | $45.20 | $44.64 | $44.89 | $41.41 | 106,993 |
| 2016-05-17 | $45.06 | $45.35 | $44.74 | $44.86 | $41.38 | 149,393 |
| 2016-05-16 | $44.79 | $45.34 | $44.79 | $45.19 | $41.68 | 145,851 |
| 2016-05-13 | $45.05 | $45.32 | $44.72 | $44.80 | $41.32 | 138,806 |
| 2016-05-12 | $45.49 | $45.58 | $44.98 | $45.17 | $41.67 | 120,274 |
| 2016-05-11 | $45.62 | $45.81 | $45.24 | $45.25 | $41.74 | 210,903 |
| 2016-05-10 | $45.27 | $45.83 | $45.27 | $45.81 | $42.26 | 112,719 |
| 2016-05-09 | $45.17 | $45.35 | $45.08 | $45.19 | $41.68 | 197,333 |
| 2016-05-06 | $44.90 | $45.22 | $44.81 | $45.20 | $41.69 | 137,649 |
| 2016-05-05 | $45.14 | $45.32 | $44.98 | $45.03 | $41.54 | 103,547 |
| 2016-05-04 | $45.24 | $45.43 | $44.93 | $45.04 | $41.55 | 247,773 |
| 2016-05-03 | $45.60 | $45.66 | $45.25 | $45.50 | $41.97 | 134,672 |
| 2016-05-02 | $45.74 | $45.98 | $45.58 | $45.94 | $42.38 | 213,309 |
| 2016-04-29 | $45.82 | $45.82 | $45.34 | $45.66 | $42.12 | 184,053 |
| 2016-04-28 | $46.30 | $46.54 | $45.95 | $46.03 | $42.46 | 197,696 |
| 2016-04-27 | $46.29 | $46.70 | $46.24 | $46.59 | $42.98 | 126,620 |
| 2016-04-26 | $46.05 | $46.25 | $45.97 | $46.24 | $42.65 | 92,629 |
| 2016-04-25 | $45.97 | $46.06 | $45.78 | $45.97 | $42.40 | 116,294 |
| 2016-04-22 | $45.91 | $46.18 | $45.91 | $46.12 | $42.54 | 177,014 |
| 2016-04-21 | $46.15 | $46.20 | $45.81 | $45.87 | $42.31 | 225,169 |
| 2016-04-20 | $46.06 | $46.36 | $45.91 | $46.16 | $42.58 | 150,621 |
| 2016-04-19 | $46.01 | $46.23 | $45.88 | $46.09 | $42.51 | 140,978 |
| 2016-04-18 | $45.52 | $45.89 | $45.48 | $45.88 | $42.32 | 175,475 |
| 2016-04-15 | $45.60 | $45.71 | $45.50 | $45.65 | $42.11 | 348,261 |
| 2016-04-14 | $45.79 | $45.79 | $45.55 | $45.64 | $42.10 | 309,946 |
| 2016-04-13 | $45.27 | $45.78 | $45.27 | $45.75 | $42.20 | 190,622 |
| 2016-04-12 | $44.76 | $45.14 | $44.62 | $45.05 | $41.56 | 223,486 |
| 2016-04-11 | $44.91 | $45.22 | $44.72 | $44.72 | $41.25 | 119,452 |
| 2016-04-08 | $44.89 | $45.10 | $44.67 | $44.78 | $41.31 | 154,817 |
| 2016-04-07 | $44.95 | $44.99 | $44.44 | $44.64 | $41.18 | 139,632 |
| 2016-04-06 | $44.82 | $45.16 | $44.61 | $45.15 | $41.65 | 290,345 |
| 2016-04-05 | $44.83 | $45.04 | $44.74 | $44.81 | $41.33 | 176,118 |
| 2016-04-04 | $45.45 | $45.50 | $45.11 | $45.14 | $41.64 | 86,442 |
| 2016-04-01 | $45.06 | $45.46 | $44.82 | $45.45 | $41.92 | 152,793 |
| 2016-03-31 | $45.40 | $45.51 | $45.26 | $45.32 | $41.80 | 239,418 |
| 2016-03-30 | $45.50 | $45.67 | $45.31 | $45.43 | $41.91 | 256,675 |
| 2016-03-29 | $44.72 | $45.27 | $44.63 | $45.26 | $41.75 | 159,875 |
| 2016-03-28 | $44.87 | $45.00 | $44.76 | $44.86 | $41.38 | 154,172 |
| 2016-03-24 | $44.74 | $44.78 | $44.50 | $44.78 | $41.31 | 120,143 |
| 2016-03-23 | $45.36 | $45.49 | $44.95 | $44.96 | $41.47 | 121,103 |
| 2016-03-22 | $45.30 | $45.62 | $45.18 | $45.46 | $41.93 | 116,785 |
| 2016-03-21 | $45.46 | $45.60 | $45.35 | $45.51 | $41.98 | 209,743 |
| 2016-03-18 | $45.33 | $45.55 | $45.25 | $45.54 | $42.01 | 208,220 |
| 2016-03-17 | $44.86 | $45.41 | $44.78 | $45.28 | $41.66 | 154,214 |
| 2016-03-16 | $44.43 | $45.06 | $44.43 | $44.96 | $41.36 | 207,922 |
| 2016-03-15 | $44.58 | $44.59 | $44.37 | $44.58 | $41.01 | 155,072 |
| 2016-03-14 | $44.76 | $44.96 | $44.66 | $44.81 | $41.22 | 210,073 |
| 2016-03-11 | $44.39 | $44.91 | $44.39 | $44.91 | $41.31 | 141,694 |
| 2016-03-10 | $44.27 | $44.45 | $43.63 | $44.05 | $40.52 | 124,162 |
| 2016-03-09 | $44.23 | $44.26 | $43.93 | $44.14 | $40.61 | 123,421 |
| 2016-03-08 | $44.35 | $44.39 | $43.93 | $43.99 | $40.47 | 267,480 |
| 2016-03-07 | $44.13 | $44.74 | $44.13 | $44.63 | $41.06 | 182,175 |
| 2016-03-04 | $44.26 | $44.62 | $44.11 | $44.38 | $40.83 | 253,548 |
| 2016-03-03 | $43.86 | $44.28 | $43.84 | $44.24 | $40.70 | 242,485 |
| 2016-03-02 | $43.73 | $43.97 | $43.62 | $43.95 | $40.43 | 173,954 |
| 2016-03-01 | $43.21 | $43.89 | $43.11 | $43.89 | $40.38 | 155,284 |
| 2016-02-29 | $43.15 | $43.39 | $42.89 | $42.89 | $39.46 | 121,727 |
| 2016-02-26 | $43.34 | $43.42 | $43.08 | $43.16 | $39.71 | 112,926 |
| 2016-02-25 | $42.76 | $43.11 | $42.59 | $43.10 | $39.65 | 156,689 |
| 2016-02-24 | $41.96 | $42.74 | $41.70 | $42.66 | $39.25 | 137,171 |
| 2016-02-23 | $42.74 | $42.84 | $42.40 | $42.41 | $39.02 | 333,471 |
| 2016-02-22 | $42.48 | $42.88 | $42.48 | $42.82 | $39.39 | 220,899 |
| 2016-02-19 | $42.05 | $42.20 | $41.80 | $42.12 | $38.75 | 148,871 |
| 2016-02-18 | $42.30 | $42.39 | $42.06 | $42.18 | $38.80 | 230,598 |
| 2016-02-17 | $41.72 | $42.39 | $41.72 | $42.28 | $38.90 | 189,761 |
| 2016-02-16 | $40.97 | $41.49 | $40.78 | $41.48 | $38.16 | 297,371 |
| 2016-02-12 | $39.97 | $40.52 | $39.81 | $40.49 | $37.25 | 519,477 |
| 2016-02-11 | $39.62 | $40.01 | $39.23 | $39.63 | $36.46 | 527,035 |
| 2016-02-10 | $40.68 | $41.08 | $40.32 | $40.33 | $37.10 | 428,467 |
| 2016-02-09 | $39.93 | $40.67 | $39.88 | $40.37 | $37.14 | 375,371 |
| 2016-02-08 | $40.70 | $40.73 | $39.76 | $40.33 | $37.10 | 284,519 |
| 2016-02-05 | $41.81 | $41.90 | $40.98 | $41.12 | $37.83 | 346,376 |
| 2016-02-04 | $41.47 | $42.20 | $41.47 | $41.89 | $38.54 | 266,552 |
| 2016-02-03 | $41.62 | $41.69 | $40.70 | $41.57 | $38.24 | 400,732 |
| 2016-02-02 | $42.13 | $42.22 | $41.42 | $41.55 | $38.22 | 208,789 |
| 2016-02-01 | $42.23 | $42.78 | $42.03 | $42.58 | $39.17 | 238,709 |
| 2016-01-29 | $41.58 | $42.52 | $41.58 | $42.50 | $39.10 | 393,974 |
| 2016-01-28 | $41.58 | $41.70 | $41.00 | $41.36 | $38.05 | 345,712 |
| 2016-01-27 | $41.74 | $42.20 | $41.16 | $41.37 | $38.06 | 218,862 |
| 2016-01-26 | $41.35 | $41.99 | $41.35 | $41.96 | $38.60 | 167,381 |
| 2016-01-25 | $41.91 | $41.91 | $41.20 | $41.23 | $37.93 | 220,891 |
| 2016-01-22 | $41.73 | $42.15 | $41.66 | $41.98 | $38.62 | 291,178 |
| 2016-01-21 | $40.99 | $41.65 | $40.66 | $41.18 | $37.88 | 701,769 |
| 2016-01-20 | $40.74 | $41.24 | $39.75 | $40.89 | $37.62 | 937,916 |
| 2016-01-19 | $41.91 | $41.99 | $41.03 | $41.46 | $38.14 | 623,988 |
| 2016-01-15 | $41.22 | $41.65 | $40.93 | $41.49 | $38.17 | 734,327 |
| 2016-01-14 | $42.02 | $42.60 | $41.45 | $42.27 | $38.89 | 932,921 |
| 2016-01-13 | $43.19 | $43.23 | $41.83 | $41.89 | $38.54 | 526,500 |
| 2016-01-12 | $43.03 | $43.31 | $42.62 | $43.12 | $39.67 | 372,699 |
| 2016-01-11 | $42.81 | $43.02 | $42.26 | $42.71 | $39.29 | 662,785 |
| 2016-01-08 | $43.27 | $43.43 | $42.62 | $42.66 | $39.25 | 431,551 |
| 2016-01-07 | $43.33 | $43.78 | $42.98 | $43.07 | $39.62 | 633,606 |
| 2016-01-06 | $44.20 | $44.39 | $43.84 | $44.09 | $40.56 | 351,251 |
| 2016-01-05 | $44.87 | $45.01 | $44.59 | $44.82 | $41.23 | 122,269 |
| 2016-01-04 | $44.68 | $44.80 | $44.34 | $44.80 | $41.21 | 281,541 |
| 2015-12-31 | $45.69 | $45.83 | $45.43 | $45.46 | $41.82 | 176,346 |
| 2015-12-30 | $46.12 | $46.17 | $45.83 | $45.85 | $42.18 | 218,460 |
| 2015-12-29 | $46.00 | $46.24 | $46.00 | $46.16 | $42.46 | 173,056 |
| 2015-12-28 | $45.76 | $45.81 | $45.48 | $45.76 | $42.10 | 402,271 |
| 2015-12-24 | $45.96 | $46.10 | $45.90 | $45.97 | $42.29 | 154,833 |
| 2015-12-23 | $45.68 | $46.04 | $45.66 | $46.02 | $42.34 | 251,715 |
| 2015-12-22 | $45.16 | $45.59 | $44.99 | $45.47 | $41.83 | 431,730 |
| 2015-12-21 | $44.92 | $45.08 | $44.63 | $44.97 | $41.37 | 177,933 |
| 2015-12-18 | $45.30 | $45.30 | $44.67 | $44.67 | $41.09 | 159,610 |
| 2015-12-17 | $46.35 | $46.39 | $45.56 | $45.57 | $41.77 | 290,660 |
| 2015-12-16 | $45.91 | $46.29 | $45.65 | $46.24 | $42.38 | 206,508 |
| 2015-12-15 | $45.71 | $45.94 | $45.61 | $45.69 | $41.88 | 279,137 |
| 2015-12-14 | $45.42 | $45.57 | $44.95 | $45.42 | $41.63 | 374,588 |
| 2015-12-11 | $45.94 | $46.02 | $45.39 | $45.49 | $41.70 | 222,405 |
| 2015-12-10 | $46.26 | $46.74 | $46.26 | $46.45 | $42.57 | 151,352 |
| 2015-12-09 | $46.60 | $47.07 | $46.07 | $46.30 | $42.44 | 126,131 |
| 2015-12-08 | $46.65 | $47.04 | $46.55 | $46.74 | $42.84 | 182,369 |
| 2015-12-07 | $47.28 | $47.28 | $46.80 | $47.11 | $43.18 | 206,034 |
| 2015-12-04 | $46.68 | $47.47 | $46.67 | $47.40 | $43.45 | 139,861 |
| 2015-12-03 | $47.44 | $47.48 | $46.43 | $46.61 | $42.72 | 188,127 |
| 2015-12-02 | $47.79 | $47.88 | $47.31 | $47.37 | $43.42 | 279,613 |
| 2015-12-01 | $47.59 | $47.87 | $47.51 | $47.82 | $43.83 | 253,989 |
| 2015-11-30 | $47.59 | $47.72 | $47.40 | $47.44 | $43.48 | 197,383 |
| 2015-11-27 | $47.63 | $47.68 | $47.43 | $47.60 | $43.63 | 101,938 |
| 2015-11-25 | $47.64 | $47.72 | $47.53 | $47.63 | $43.66 | 241,582 |
| 2015-11-24 | $47.11 | $47.64 | $47.09 | $47.55 | $43.58 | 298,834 |
| 2015-11-23 | $47.34 | $47.57 | $47.27 | $47.39 | $43.44 | 445,464 |
| 2015-11-20 | $47.16 | $47.47 | $47.16 | $47.34 | $43.39 | 112,673 |
| 2015-11-19 | $47.06 | $47.15 | $46.95 | $47.00 | $43.08 | 172,580 |
| 2015-11-18 | $46.62 | $47.14 | $46.55 | $47.10 | $43.17 | 199,372 |
| 2015-11-17 | $46.55 | $46.86 | $46.35 | $46.48 | $42.60 | 125,839 |
| 2015-11-16 | $45.56 | $46.41 | $45.56 | $46.39 | $42.52 | 298,205 |
| 2015-11-13 | $46.19 | $46.20 | $45.71 | $45.73 | $41.92 | 157,230 |
| 2015-11-12 | $46.54 | $46.77 | $46.34 | $46.34 | $42.47 | 98,329 |
| 2015-11-11 | $47.19 | $47.19 | $46.79 | $46.83 | $42.92 | 322,864 |
| 2015-11-10 | $46.92 | $47.21 | $46.86 | $47.16 | $43.23 | 100,823 |
| 2015-11-09 | $47.38 | $47.41 | $46.77 | $47.07 | $43.14 | 120,711 |
| 2015-11-06 | $47.48 | $47.53 | $47.20 | $47.52 | $43.56 | 168,291 |
| 2015-11-05 | $47.54 | $47.68 | $47.25 | $47.53 | $43.56 | 123,416 |
| 2015-11-04 | $47.96 | $48.00 | $47.37 | $47.56 | $43.59 | 200,489 |
| 2015-11-03 | $47.61 | $48.09 | $47.61 | $47.90 | $43.90 | 203,222 |
| 2015-11-02 | $47.29 | $47.81 | $47.22 | $47.72 | $43.74 | 178,246 |
| 2015-10-30 | $47.28 | $47.54 | $47.20 | $47.21 | $43.27 | 101,427 |
| 2015-10-29 | $47.05 | $47.29 | $47.00 | $47.24 | $43.30 | 126,851 |
| 2015-10-28 | $46.57 | $47.19 | $46.51 | $47.17 | $43.23 | 160,820 |
| 2015-10-27 | $46.57 | $46.73 | $46.30 | $46.45 | $42.57 | 255,541 |
| 2015-10-26 | $46.82 | $46.85 | $46.59 | $46.69 | $42.79 | 199,017 |
| 2015-10-23 | $46.73 | $46.88 | $46.52 | $46.84 | $42.93 | 219,782 |
| 2015-10-22 | $45.98 | $46.57 | $45.98 | $46.46 | $42.58 | 243,309 |
| 2015-10-21 | $46.17 | $46.24 | $45.76 | $45.80 | $41.98 | 135,136 |
| 2015-10-20 | $45.89 | $46.23 | $45.88 | $46.06 | $42.22 | 102,928 |
| 2015-10-19 | $45.92 | $46.08 | $45.84 | $46.05 | $42.21 | 250,743 |
| 2015-10-16 | $46.00 | $46.10 | $45.84 | $46.05 | $42.21 | 89,685 |
| 2015-10-15 | $45.57 | $45.98 | $45.31 | $45.97 | $42.13 | 224,556 |
| 2015-10-14 | $45.83 | $45.95 | $45.36 | $45.41 | $41.62 | 108,050 |
| 2015-10-13 | $45.94 | $46.27 | $45.81 | $45.85 | $42.03 | 104,149 |
| 2015-10-12 | $46.13 | $46.27 | $46.01 | $46.15 | $42.30 | 330,867 |
| 2015-10-09 | $46.10 | $46.20 | $45.96 | $46.12 | $42.27 | 150,874 |
| 2015-10-08 | $45.43 | $46.19 | $45.41 | $46.10 | $42.25 | 179,532 |
| 2015-10-07 | $45.40 | $45.69 | $45.15 | $45.57 | $41.77 | 221,556 |
| 2015-10-06 | $45.26 | $45.44 | $45.03 | $45.16 | $41.39 | 117,286 |
| 2015-10-05 | $44.74 | $45.36 | $44.67 | $45.29 | $41.51 | 153,655 |
| 2015-10-02 | $43.41 | $44.47 | $43.21 | $44.47 | $40.76 | 220,327 |
| 2015-10-01 | $43.90 | $43.90 | $43.35 | $43.88 | $40.22 | 225,548 |
| 2015-09-30 | $43.49 | $43.83 | $43.33 | $43.78 | $40.13 | 260,701 |
| 2015-09-29 | $43.18 | $43.45 | $42.85 | $43.09 | $39.50 | 277,658 |
| 2015-09-28 | $43.96 | $44.01 | $43.06 | $43.10 | $39.50 | 415,098 |
| 2015-09-25 | $44.55 | $44.60 | $43.96 | $44.20 | $40.51 | 134,162 |
| 2015-09-24 | $44.06 | $44.30 | $43.67 | $44.19 | $40.50 | 233,278 |
| 2015-09-23 | $44.64 | $44.65 | $44.29 | $44.42 | $40.71 | 89,184 |
| 2015-09-22 | $44.58 | $44.74 | $44.30 | $44.54 | $40.82 | 138,968 |
| 2015-09-21 | $45.05 | $45.41 | $44.91 | $45.12 | $41.36 | 250,215 |
| 2015-09-18 | $45.05 | $45.37 | $44.77 | $44.81 | $41.07 | 203,209 |
| 2015-09-17 | $45.93 | $46.45 | $45.74 | $45.82 | $41.87 | 165,293 |
| 2015-09-16 | $45.69 | $46.00 | $45.60 | $45.94 | $41.98 | 539,392 |
| 2015-09-15 | $45.26 | $45.76 | $45.13 | $45.64 | $41.71 | 193,345 |
| 2015-09-14 | $45.50 | $45.50 | $45.06 | $45.15 | $41.26 | 172,492 |
| 2015-09-11 | $45.08 | $45.44 | $44.95 | $45.43 | $41.52 | 181,028 |
| 2015-09-10 | $45.08 | $45.59 | $45.01 | $45.25 | $41.35 | 353,142 |
| 2015-09-09 | $46.00 | $46.13 | $45.09 | $45.15 | $41.26 | 135,877 |
| 2015-09-08 | $45.49 | $45.72 | $45.22 | $45.68 | $41.75 | 181,091 |