Pinnacle Financial Partners Inc (PNFP) Exchange: NASDAQ
Data as of May 2, 2025
$102.55 ($2.31) 2.30%
Pinnacle Financial Partners Inc - Daily Information
Click for more stock information on Pinnacle Financial Partners Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $100.53 |
| Previous Close | $102.55 |
| High | $103.64 |
| Low | $99.55 |
| Adjusted Open | $100.53 |
| Previous Adjusted Close | $102.55 |
| Adjusted High | $103.64 |
| Adjusted Low | $99.55 |
About Pinnacle Financial Partners Inc (PNFP)
Pinnacle Financial Partners Inc (PNFP) is a financial services company headquartered in Nashville, Tennessee. It was founded in 2000 and has grown to become one of the largest banks in the Southeast. It offers a wide range of banking and financial services, including retail and commercial banking, trust and asset management, mortgage financing, and capital markets services. Pinnacle is also known for its strong commitment to community service, with an emphasis on developing relationships with its clients and reinvesting in local communities. The company is dedicated to providing excellent customer service, setting the industry standard with its personalized approach and ongoing commitment to its clients.
Invest in Pinnacle Financial Partners Inc (PNFP)
Historical Stock Data for Pinnacle Financial Partners Inc (PNFP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-01 | $100.53 | $103.64 | $99.55 | $102.55 | $102.55 | 491,420 |
| 2025-04-30 | $98.53 | $100.47 | $97.49 | $100.24 | $100.24 | 383,829 |
| 2025-04-29 | $99.98 | $101.57 | $98.25 | $101.04 | $101.04 | 410,943 |
| 2025-04-28 | $100.64 | $101.51 | $98.64 | $100.22 | $100.22 | 383,185 |
| 2025-04-25 | $98.98 | $101.10 | $98.98 | $100.28 | $100.28 | 402,949 |
| 2025-04-24 | $100.36 | $100.62 | $97.00 | $100.35 | $100.35 | 339,795 |
| 2025-04-23 | $100.71 | $103.47 | $97.72 | $97.88 | $97.88 | 623,314 |
| 2025-04-22 | $94.21 | $97.23 | $94.06 | $96.99 | $96.99 | 404,236 |
| 2025-04-21 | $93.45 | $95.02 | $92.31 | $93.68 | $93.68 | 485,870 |
| 2025-04-17 | $94.12 | $96.44 | $93.65 | $95.11 | $95.11 | 548,402 |
| 2025-04-16 | $95.66 | $98.86 | $92.66 | $94.75 | $94.75 | 973,228 |
| 2025-04-15 | $89.50 | $96.25 | $89.50 | $94.36 | $94.36 | 1,518,620 |
| 2025-04-14 | $89.80 | $92.91 | $89.65 | $92.20 | $92.20 | 1,164,008 |
| 2025-04-11 | $89.00 | $90.94 | $86.19 | $90.04 | $90.04 | 822,190 |
| 2025-04-10 | $92.02 | $93.50 | $88.00 | $90.33 | $90.33 | 896,124 |
| 2025-04-09 | $85.96 | $97.91 | $84.61 | $96.34 | $96.34 | 1,128,002 |
| 2025-04-08 | $90.55 | $93.24 | $85.49 | $87.23 | $87.23 | 778,178 |
| 2025-04-07 | $83.80 | $92.17 | $82.69 | $87.46 | $87.46 | 983,327 |
| 2025-04-04 | $86.96 | $90.42 | $81.57 | $87.19 | $87.19 | 1,694,771 |
| 2025-04-03 | $100.94 | $102.54 | $91.70 | $91.83 | $91.83 | 1,033,611 |
| 2025-04-02 | $103.11 | $106.96 | $103.10 | $106.87 | $106.87 | 473,407 |
| 2025-04-01 | $105.19 | $106.42 | $103.32 | $104.75 | $104.75 | 559,653 |
| 2025-03-31 | $103.39 | $106.76 | $102.70 | $106.04 | $106.04 | 470,614 |
| 2025-03-28 | $107.00 | $107.90 | $104.44 | $105.06 | $105.06 | 440,893 |
| 2025-03-27 | $109.66 | $109.86 | $104.52 | $107.39 | $107.39 | 400,510 |
| 2025-03-26 | $110.30 | $111.35 | $108.49 | $108.68 | $108.68 | 361,868 |
| 2025-03-25 | $110.18 | $111.31 | $109.75 | $110.19 | $110.19 | 541,515 |
| 2025-03-24 | $107.63 | $110.27 | $107.38 | $109.82 | $109.82 | 627,248 |
| 2025-03-21 | $104.67 | $106.55 | $102.95 | $105.99 | $105.99 | 1,097,571 |
| 2025-03-20 | $105.60 | $108.00 | $105.27 | $105.53 | $105.53 | 363,702 |
| 2025-03-19 | $104.10 | $107.13 | $103.36 | $106.13 | $106.13 | 293,160 |
| 2025-03-18 | $103.64 | $104.70 | $102.41 | $104.51 | $104.51 | 394,568 |
| 2025-03-17 | $102.95 | $105.55 | $102.64 | $103.79 | $103.79 | 616,123 |
| 2025-03-14 | $101.02 | $103.26 | $99.87 | $102.82 | $102.82 | 561,019 |
| 2025-03-13 | $101.42 | $102.62 | $99.43 | $100.03 | $100.03 | 394,006 |
| 2025-03-12 | $101.12 | $102.39 | $99.20 | $101.38 | $101.38 | 460,516 |
| 2025-03-11 | $99.49 | $101.87 | $98.03 | $99.58 | $99.58 | 530,321 |
| 2025-03-10 | $104.46 | $109.72 | $99.05 | $99.42 | $99.42 | 618,518 |
| 2025-03-07 | $106.07 | $107.64 | $103.23 | $106.62 | $106.62 | 736,957 |
| 2025-03-06 | $107.33 | $108.23 | $105.27 | $106.07 | $106.07 | 646,855 |
| 2025-03-05 | $107.75 | $109.21 | $106.50 | $108.56 | $108.56 | 691,524 |
| 2025-03-04 | $111.86 | $112.96 | $104.51 | $107.30 | $107.30 | 516,456 |
| 2025-03-03 | $114.40 | $116.12 | $111.05 | $111.68 | $111.68 | 355,104 |
| 2025-02-28 | $113.11 | $114.79 | $112.50 | $114.26 | $114.26 | 428,383 |
| 2025-02-27 | $113.76 | $114.80 | $112.62 | $113.07 | $113.07 | 453,584 |
| 2025-02-26 | $113.33 | $114.52 | $112.14 | $113.41 | $113.41 | 592,670 |
| 2025-02-25 | $113.60 | $114.13 | $111.53 | $112.57 | $112.57 | 369,563 |
| 2025-02-24 | $115.50 | $116.50 | $111.91 | $113.02 | $113.02 | 409,267 |
| 2025-02-21 | $118.89 | $119.02 | $113.88 | $114.21 | $114.21 | 304,709 |
| 2025-02-20 | $120.35 | $120.69 | $117.23 | $118.28 | $118.28 | 267,876 |
| 2025-02-19 | $120.76 | $121.76 | $119.79 | $120.91 | $120.91 | 363,657 |
| 2025-02-18 | $120.21 | $122.02 | $119.83 | $121.91 | $121.91 | 622,216 |
| 2025-02-14 | $120.60 | $121.40 | $119.73 | $120.24 | $120.24 | 386,124 |
| 2025-02-13 | $119.53 | $120.55 | $119.04 | $119.85 | $119.85 | 453,410 |
| 2025-02-12 | $121.83 | $121.83 | $119.18 | $119.27 | $119.27 | 437,611 |
| 2025-02-11 | $121.80 | $123.69 | $121.52 | $123.40 | $123.40 | 373,063 |
| 2025-02-10 | $123.99 | $124.08 | $122.19 | $122.33 | $122.33 | 319,123 |
| 2025-02-07 | $126.06 | $126.06 | $123.07 | $123.76 | $123.76 | 315,371 |
| 2025-02-06 | $126.39 | $126.81 | $125.45 | $126.15 | $125.91 | 579,780 |
| 2025-02-05 | $124.70 | $125.51 | $122.75 | $125.35 | $125.11 | 427,794 |
| 2025-02-04 | $121.56 | $124.47 | $120.91 | $123.72 | $123.72 | 475,283 |
| 2025-02-03 | $120.88 | $124.17 | $119.00 | $121.84 | $121.84 | 386,962 |
| 2025-01-31 | $125.75 | $126.54 | $124.15 | $124.77 | $124.77 | 478,731 |
| 2025-01-30 | $126.73 | $127.85 | $124.18 | $125.93 | $125.93 | 828,863 |
| 2025-01-29 | $124.48 | $127.41 | $124.12 | $125.50 | $125.50 | 548,152 |
| 2025-01-28 | $123.61 | $125.04 | $122.92 | $124.51 | $124.51 | 472,111 |
| 2025-01-27 | $123.27 | $125.10 | $122.27 | $124.55 | $124.55 | 537,431 |
| 2025-01-24 | $122.39 | $123.82 | $121.82 | $123.28 | $123.28 | 365,093 |
| 2025-01-23 | $122.15 | $124.79 | $121.60 | $122.34 | $122.34 | 570,832 |
| 2025-01-22 | $123.20 | $123.22 | $118.48 | $122.04 | $122.04 | 700,042 |
| 2025-01-21 | $120.96 | $122.00 | $120.02 | $120.22 | $120.22 | 664,945 |
| 2025-01-17 | $119.52 | $120.59 | $118.74 | $119.91 | $119.91 | 842,556 |
| 2025-01-16 | $119.25 | $120.02 | $117.65 | $118.06 | $118.06 | 421,076 |
| 2025-01-15 | $122.19 | $122.74 | $118.61 | $119.96 | $119.96 | 536,461 |
| 2025-01-14 | $114.51 | $118.20 | $113.88 | $117.97 | $117.97 | 428,175 |
| 2025-01-13 | $110.98 | $113.21 | $110.66 | $113.04 | $113.04 | 416,863 |
| 2025-01-10 | $113.39 | $113.72 | $111.13 | $112.22 | $112.22 | 482,598 |
| 2025-01-08 | $113.60 | $116.21 | $112.60 | $115.49 | $115.49 | 308,501 |
| 2025-01-07 | $115.70 | $117.14 | $113.01 | $114.17 | $114.17 | 326,279 |
| 2025-01-06 | $116.00 | $118.44 | $114.90 | $115.38 | $115.38 | 548,992 |
| 2025-01-03 | $114.07 | $115.59 | $111.49 | $115.42 | $115.42 | 378,473 |
| 2025-01-02 | $115.51 | $116.20 | $113.15 | $113.52 | $113.52 | 337,620 |
| 2024-12-31 | $114.47 | $115.39 | $113.59 | $114.39 | $114.39 | 311,146 |
| 2024-12-30 | $113.30 | $114.58 | $112.33 | $113.75 | $113.75 | 212,021 |
| 2024-12-27 | $114.76 | $115.94 | $113.26 | $114.21 | $114.21 | 267,338 |
| 2024-12-26 | $113.67 | $115.83 | $113.08 | $115.65 | $115.65 | 225,643 |
| 2024-12-24 | $113.83 | $115.48 | $111.98 | $114.58 | $114.58 | 112,292 |
| 2024-12-23 | $111.69 | $114.36 | $111.08 | $113.67 | $113.67 | 375,945 |
| 2024-12-20 | $110.53 | $114.44 | $110.11 | $112.24 | $112.24 | 1,338,743 |
| 2024-12-19 | $114.16 | $115.96 | $110.78 | $110.95 | $110.95 | 799,324 |
| 2024-12-18 | $118.37 | $119.12 | $110.51 | $111.05 | $111.05 | 549,315 |
| 2024-12-17 | $117.52 | $119.36 | $116.20 | $117.03 | $117.03 | 537,650 |
| 2024-12-16 | $117.96 | $118.89 | $116.97 | $118.75 | $118.75 | 452,753 |
| 2024-12-13 | $118.55 | $118.86 | $117.38 | $117.70 | $117.70 | 553,859 |
| 2024-12-12 | $120.84 | $121.58 | $118.24 | $118.40 | $118.40 | 631,053 |
| 2024-12-11 | $121.79 | $123.14 | $120.63 | $120.84 | $120.84 | 648,667 |
| 2024-12-10 | $122.86 | $123.82 | $120.30 | $120.91 | $120.91 | 522,704 |
| 2024-12-09 | $126.18 | $126.45 | $122.03 | $122.30 | $122.30 | 533,672 |
| 2024-12-06 | $125.45 | $126.83 | $123.47 | $126.51 | $126.51 | 426,446 |
| 2024-12-05 | $125.04 | $126.14 | $124.21 | $124.57 | $124.57 | 261,856 |
| 2024-12-04 | $123.72 | $124.97 | $123.05 | $124.50 | $124.50 | 300,678 |
| 2024-12-03 | $125.32 | $127.44 | $123.90 | $124.22 | $124.22 | 431,894 |
| 2024-12-02 | $127.11 | $127.14 | $124.95 | $125.16 | $125.16 | 384,416 |
| 2024-11-29 | $128.74 | $128.89 | $125.70 | $127.11 | $127.11 | 220,319 |
| 2024-11-27 | $128.81 | $130.31 | $127.07 | $127.25 | $127.25 | 389,106 |
| 2024-11-26 | $129.19 | $130.22 | $128.09 | $128.25 | $128.25 | 456,049 |
| 2024-11-25 | $127.99 | $131.91 | $127.18 | $129.87 | $129.87 | 721,608 |
| 2024-11-22 | $122.46 | $126.56 | $122.46 | $126.18 | $126.18 | 465,215 |
| 2024-11-21 | $122.00 | $124.47 | $121.62 | $122.46 | $122.46 | 395,267 |
| 2024-11-20 | $122.69 | $122.87 | $120.48 | $121.45 | $121.45 | 502,703 |
| 2024-11-19 | $122.15 | $123.83 | $121.71 | $122.66 | $122.66 | 446,945 |
| 2024-11-18 | $122.94 | $125.32 | $122.94 | $124.06 | $124.06 | 450,399 |
| 2024-11-15 | $123.84 | $124.95 | $122.33 | $123.99 | $123.99 | 437,831 |
| 2024-11-14 | $124.89 | $126.55 | $122.65 | $123.42 | $123.42 | 468,672 |
| 2024-11-13 | $127.76 | $129.39 | $124.74 | $124.80 | $124.80 | 548,212 |
| 2024-11-12 | $126.81 | $128.94 | $125.17 | $126.18 | $126.18 | 533,205 |
| 2024-11-11 | $122.99 | $127.50 | $122.65 | $126.78 | $126.78 | 783,101 |
| 2024-11-08 | $119.07 | $122.09 | $117.72 | $121.06 | $121.06 | 689,256 |
| 2024-11-07 | $120.78 | $122.12 | $118.40 | $119.04 | $119.04 | 1,158,612 |
| 2024-11-06 | $114.03 | $122.96 | $114.03 | $122.58 | $122.58 | 1,492,034 |
| 2024-11-05 | $104.01 | $106.61 | $104.01 | $106.34 | $106.34 | 259,506 |
| 2024-11-04 | $104.45 | $104.45 | $102.06 | $103.83 | $103.83 | 271,964 |
| 2024-11-01 | $105.92 | $106.46 | $104.46 | $104.64 | $104.64 | 265,384 |
| 2024-10-31 | $106.25 | $107.05 | $105.21 | $105.45 | $105.23 | 404,066 |
| 2024-10-30 | $104.10 | $108.44 | $104.10 | $106.46 | $106.24 | 445,802 |
| 2024-10-29 | $103.17 | $104.85 | $103.03 | $104.14 | $103.92 | 349,501 |
| 2024-10-28 | $102.17 | $104.29 | $101.62 | $103.95 | $103.73 | 342,194 |
| 2024-10-25 | $103.99 | $104.73 | $100.02 | $100.76 | $100.55 | 311,420 |
| 2024-10-24 | $102.42 | $103.47 | $101.20 | $103.11 | $102.89 | 308,887 |
| 2024-10-23 | $102.10 | $103.37 | $100.30 | $101.92 | $101.71 | 399,739 |
| 2024-10-22 | $101.82 | $103.03 | $101.15 | $102.75 | $102.53 | 214,878 |
| 2024-10-21 | $105.71 | $105.83 | $101.66 | $101.77 | $101.56 | 396,126 |
| 2024-10-18 | $106.33 | $106.33 | $104.96 | $105.62 | $105.40 | 361,689 |
| 2024-10-17 | $106.18 | $107.13 | $105.20 | $106.40 | $106.18 | 648,006 |
| 2024-10-16 | $101.92 | $106.62 | $100.09 | $105.47 | $105.25 | 1,249,244 |
| 2024-10-15 | $100.00 | $103.20 | $99.12 | $100.53 | $100.32 | 846,901 |
| 2024-10-14 | $99.09 | $100.09 | $98.16 | $99.31 | $99.10 | 615,285 |
| 2024-10-11 | $97.03 | $99.89 | $96.71 | $98.69 | $98.48 | 511,248 |
| 2024-10-10 | $96.04 | $97.16 | $95.50 | $95.80 | $95.60 | 447,185 |
| 2024-10-09 | $94.16 | $96.55 | $93.60 | $96.50 | $96.30 | 294,204 |
| 2024-10-08 | $95.31 | $95.58 | $93.96 | $93.97 | $93.77 | 425,953 |
| 2024-10-07 | $95.75 | $96.02 | $94.19 | $95.05 | $94.85 | 326,761 |
| 2024-10-04 | $94.95 | $96.48 | $94.44 | $96.21 | $96.21 | 431,620 |
| 2024-10-03 | $92.86 | $93.80 | $91.81 | $92.95 | $92.95 | 1,016,832 |
| 2024-10-02 | $93.14 | $94.69 | $92.86 | $93.40 | $93.40 | 642,707 |
| 2024-10-01 | $96.55 | $96.55 | $92.96 | $93.19 | $93.19 | 561,022 |
| 2024-09-30 | $96.57 | $98.55 | $95.99 | $97.97 | $97.97 | 734,944 |
| 2024-09-27 | $97.49 | $97.88 | $96.02 | $96.67 | $96.67 | 425,523 |
| 2024-09-26 | $96.40 | $97.39 | $95.57 | $96.47 | $96.47 | 355,299 |
| 2024-09-25 | $97.97 | $97.97 | $95.28 | $95.54 | $95.54 | 667,659 |
| 2024-09-24 | $99.91 | $100.72 | $97.41 | $97.91 | $97.91 | 556,640 |
| 2024-09-23 | $100.19 | $100.37 | $98.50 | $99.75 | $99.75 | 581,899 |
| 2024-09-20 | $100.05 | $100.66 | $98.46 | $99.99 | $99.99 | 1,383,266 |
| 2024-09-19 | $100.00 | $100.76 | $98.00 | $100.56 | $100.56 | 575,413 |
| 2024-09-18 | $96.04 | $100.68 | $94.94 | $97.36 | $97.36 | 683,821 |
| 2024-09-17 | $96.16 | $97.34 | $95.11 | $96.11 | $96.11 | 533,722 |
| 2024-09-16 | $95.19 | $96.44 | $93.77 | $95.38 | $95.38 | 381,907 |
| 2024-09-13 | $93.32 | $95.05 | $92.98 | $94.91 | $94.91 | 269,981 |
| 2024-09-12 | $90.87 | $92.20 | $89.79 | $92.15 | $92.15 | 373,900 |
| 2024-09-11 | $91.05 | $91.27 | $88.35 | $90.57 | $90.57 | 620,260 |
| 2024-09-10 | $93.86 | $93.86 | $89.64 | $91.62 | $91.62 | 398,895 |
| 2024-09-09 | $93.40 | $95.00 | $92.30 | $93.42 | $93.42 | 385,509 |
| 2024-09-06 | $96.46 | $97.29 | $92.90 | $93.02 | $93.02 | 347,196 |
| 2024-09-05 | $98.37 | $98.42 | $95.90 | $96.12 | $96.12 | 317,475 |
| 2024-09-04 | $97.83 | $98.84 | $96.75 | $97.57 | $97.57 | 424,714 |
| 2024-09-03 | $98.30 | $99.68 | $97.23 | $98.17 | $98.17 | 485,437 |
| 2024-08-30 | $99.37 | $99.90 | $97.65 | $99.57 | $99.57 | 392,192 |
| 2024-08-29 | $98.88 | $99.60 | $97.26 | $99.07 | $99.07 | 527,553 |
| 2024-08-28 | $97.43 | $98.62 | $97.03 | $98.19 | $98.19 | 262,557 |
| 2024-08-27 | $97.15 | $98.20 | $96.56 | $97.80 | $97.80 | 427,001 |
| 2024-08-26 | $98.91 | $99.84 | $97.55 | $97.66 | $97.66 | 425,370 |
| 2024-08-23 | $94.81 | $99.48 | $94.81 | $98.39 | $98.39 | 450,688 |
| 2024-08-22 | $92.40 | $94.12 | $92.40 | $93.82 | $93.82 | 334,703 |
| 2024-08-21 | $92.51 | $92.51 | $91.07 | $92.50 | $92.50 | 245,017 |
| 2024-08-20 | $92.97 | $93.30 | $91.62 | $91.80 | $91.80 | 298,007 |
| 2024-08-19 | $91.70 | $93.54 | $90.97 | $93.45 | $93.45 | 350,141 |
| 2024-08-16 | $89.32 | $91.87 | $89.25 | $91.59 | $91.59 | 350,009 |
| 2024-08-15 | $89.26 | $91.73 | $89.26 | $89.50 | $89.50 | 437,419 |
| 2024-08-14 | $89.14 | $89.31 | $87.39 | $87.51 | $87.51 | 495,044 |
| 2024-08-13 | $88.50 | $88.89 | $87.00 | $88.85 | $88.85 | 624,116 |
| 2024-08-12 | $87.50 | $89.49 | $86.90 | $87.72 | $87.72 | 595,060 |
| 2024-08-09 | $87.21 | $87.66 | $85.75 | $86.97 | $86.97 | 260,243 |
| 2024-08-08 | $86.28 | $87.24 | $85.80 | $87.14 | $87.14 | 262,209 |
| 2024-08-07 | $86.60 | $87.42 | $85.02 | $85.10 | $85.10 | 278,750 |
| 2024-08-06 | $84.86 | $86.85 | $84.11 | $85.02 | $85.02 | 352,070 |
| 2024-08-05 | $84.35 | $86.65 | $82.23 | $84.44 | $84.44 | 705,230 |
| 2024-08-02 | $88.84 | $89.39 | $86.68 | $88.26 | $88.26 | 415,591 |
| 2024-08-01 | $96.18 | $96.66 | $90.77 | $92.25 | $92.02 | 460,711 |
| 2024-07-31 | $97.17 | $98.24 | $95.66 | $96.32 | $96.08 | 390,600 |
| 2024-07-30 | $95.96 | $97.20 | $95.18 | $97.04 | $96.80 | 316,976 |
| 2024-07-29 | $97.86 | $97.95 | $95.58 | $95.85 | $95.61 | 356,858 |
| 2024-07-26 | $97.45 | $98.58 | $94.29 | $97.83 | $97.59 | 383,302 |
| 2024-07-25 | $94.09 | $97.84 | $94.09 | $96.97 | $96.73 | 475,914 |
| 2024-07-24 | $95.77 | $97.16 | $93.77 | $94.16 | $93.93 | 442,105 |
| 2024-07-23 | $93.72 | $97.40 | $93.72 | $96.62 | $96.38 | 580,196 |
| 2024-07-22 | $92.75 | $95.13 | $91.05 | $94.67 | $94.43 | 493,193 |
| 2024-07-19 | $93.11 | $94.79 | $92.40 | $93.09 | $92.86 | 914,523 |
| 2024-07-18 | $93.25 | $97.49 | $92.23 | $93.64 | $93.41 | 1,377,546 |
| 2024-07-17 | $86.45 | $95.17 | $85.86 | $93.97 | $93.74 | 1,096,609 |
| 2024-07-16 | $89.48 | $92.04 | $89.48 | $91.25 | $91.02 | 778,125 |
| 2024-07-15 | $87.00 | $90.16 | $86.94 | $88.73 | $88.51 | 788,770 |
| 2024-07-12 | $85.43 | $87.17 | $84.98 | $85.90 | $85.69 | 901,008 |
| 2024-07-11 | $81.27 | $85.10 | $80.93 | $84.99 | $84.78 | 967,940 |
| 2024-07-10 | $78.15 | $80.37 | $78.08 | $80.16 | $80.16 | 368,464 |
| 2024-07-09 | $76.92 | $78.39 | $76.75 | $78.16 | $78.16 | 520,985 |
| 2024-07-08 | $77.79 | $78.34 | $77.08 | $77.13 | $77.13 | 447,552 |
| 2024-07-05 | $78.08 | $78.36 | $76.81 | $76.97 | $76.97 | 782,680 |
| 2024-07-03 | $80.39 | $80.39 | $78.16 | $78.20 | $78.20 | 248,355 |
| 2024-07-02 | $79.05 | $80.60 | $79.05 | $80.23 | $80.23 | 518,753 |
| 2024-07-01 | $79.73 | $81.40 | $79.04 | $79.18 | $79.18 | 441,088 |
| 2024-06-28 | $78.00 | $80.19 | $77.79 | $80.04 | $80.04 | 777,955 |
| 2024-06-27 | $76.55 | $77.48 | $75.85 | $77.27 | $77.27 | 270,457 |
| 2024-06-26 | $75.93 | $77.12 | $75.63 | $76.71 | $76.71 | 258,632 |
| 2024-06-25 | $77.00 | $77.52 | $76.05 | $76.12 | $76.12 | 261,964 |
| 2024-06-24 | $77.11 | $78.17 | $76.67 | $77.21 | $77.21 | 736,173 |
| 2024-06-21 | $76.99 | $77.27 | $75.55 | $76.60 | $76.60 | 948,374 |
| 2024-06-20 | $75.99 | $77.23 | $75.85 | $77.00 | $77.00 | 288,118 |
| 2024-06-18 | $76.06 | $77.09 | $74.58 | $76.27 | $76.27 | 209,957 |
| 2024-06-17 | $74.90 | $76.35 | $74.33 | $76.27 | $76.27 | 259,798 |
| 2024-06-14 | $75.56 | $76.00 | $74.35 | $74.99 | $74.99 | 153,502 |
| 2024-06-13 | $76.71 | $76.93 | $75.49 | $76.21 | $76.21 | 285,438 |
| 2024-06-12 | $77.88 | $78.61 | $76.02 | $76.81 | $76.81 | 400,589 |
| 2024-06-11 | $74.42 | $74.89 | $73.62 | $74.62 | $74.62 | 361,306 |
| 2024-06-10 | $75.43 | $75.84 | $74.27 | $74.90 | $74.90 | 332,624 |
| 2024-06-07 | $76.02 | $76.91 | $75.63 | $76.49 | $76.49 | 312,221 |
| 2024-06-06 | $76.75 | $77.39 | $76.36 | $76.87 | $76.87 | 251,070 |
| 2024-06-05 | $76.70 | $76.89 | $75.59 | $76.82 | $76.82 | 427,889 |
| 2024-06-04 | $76.19 | $76.72 | $75.76 | $75.82 | $75.82 | 341,342 |
| 2024-06-03 | $80.72 | $80.90 | $76.85 | $77.08 | $77.08 | 249,915 |
| 2024-05-31 | $78.62 | $80.15 | $78.03 | $79.51 | $79.51 | 419,483 |
| 2024-05-30 | $77.53 | $78.50 | $76.94 | $78.24 | $78.24 | 282,433 |
| 2024-05-29 | $77.36 | $77.36 | $76.02 | $76.58 | $76.58 | 340,432 |
| 2024-05-28 | $79.93 | $80.33 | $78.62 | $78.89 | $78.89 | 330,160 |
| 2024-05-24 | $79.17 | $79.47 | $78.49 | $79.38 | $79.38 | 183,389 |
| 2024-05-23 | $81.80 | $81.80 | $78.68 | $78.85 | $78.85 | 286,675 |
| 2024-05-22 | $82.74 | $83.11 | $80.92 | $81.52 | $81.52 | 206,381 |
| 2024-05-21 | $82.55 | $83.48 | $82.39 | $83.02 | $83.02 | 159,102 |
| 2024-05-20 | $83.28 | $83.97 | $82.59 | $82.80 | $82.80 | 344,146 |
| 2024-05-17 | $83.99 | $84.00 | $82.91 | $83.03 | $83.03 | 312,769 |
| 2024-05-16 | $84.47 | $85.00 | $83.45 | $83.55 | $83.55 | 245,746 |
| 2024-05-15 | $85.17 | $85.76 | $83.89 | $84.70 | $84.70 | 186,829 |
| 2024-05-14 | $84.13 | $84.32 | $83.37 | $84.23 | $84.23 | 203,793 |
| 2024-05-13 | $84.14 | $84.14 | $83.08 | $83.42 | $83.42 | 234,351 |
| 2024-05-10 | $83.42 | $83.88 | $82.75 | $83.58 | $83.58 | 220,079 |
| 2024-05-09 | $83.68 | $83.69 | $82.40 | $83.49 | $83.49 | 312,181 |
| 2024-05-08 | $82.24 | $84.04 | $82.06 | $83.68 | $83.68 | 493,710 |
| 2024-05-07 | $83.73 | $84.61 | $83.26 | $83.29 | $83.29 | 586,887 |
| 2024-05-06 | $83.03 | $84.05 | $82.39 | $83.28 | $83.28 | 437,594 |
| 2024-05-03 | $82.48 | $83.02 | $81.43 | $82.19 | $82.19 | 362,168 |
| 2024-05-02 | $79.09 | $80.95 | $78.61 | $80.85 | $80.85 | 740,346 |
| 2024-05-01 | $77.63 | $79.94 | $77.18 | $78.25 | $78.04 | 572,355 |
| 2024-04-30 | $78.40 | $78.84 | $76.24 | $76.70 | $76.49 | 619,050 |
| 2024-04-29 | $80.27 | $80.72 | $79.32 | $79.36 | $79.36 | 407,621 |
| 2024-04-26 | $81.01 | $82.28 | $80.08 | $80.29 | $80.29 | 448,317 |
| 2024-04-25 | $81.74 | $82.00 | $80.34 | $81.53 | $81.53 | 598,704 |
| 2024-04-24 | $79.92 | $83.23 | $78.01 | $82.96 | $82.96 | 518,158 |
| 2024-04-23 | $82.94 | $83.99 | $77.96 | $81.34 | $81.34 | 1,113,039 |
| 2024-04-22 | $78.87 | $82.56 | $78.87 | $81.42 | $81.42 | 906,805 |
| 2024-04-19 | $78.46 | $80.24 | $78.23 | $79.50 | $79.50 | 699,574 |
| 2024-04-18 | $78.52 | $79.41 | $77.82 | $78.46 | $78.46 | 599,053 |
| 2024-04-17 | $80.08 | $80.33 | $78.32 | $78.33 | $78.33 | 214,174 |
| 2024-04-16 | $79.00 | $79.68 | $78.18 | $78.95 | $78.95 | 289,731 |
| 2024-04-15 | $80.40 | $81.57 | $78.85 | $79.79 | $79.79 | 450,275 |
| 2024-04-12 | $79.39 | $80.06 | $78.89 | $79.95 | $79.95 | 390,906 |
| 2024-04-11 | $80.09 | $80.64 | $78.98 | $80.46 | $80.46 | 309,465 |
| 2024-04-10 | $82.95 | $82.95 | $79.27 | $79.50 | $79.50 | 423,500 |
| 2024-04-09 | $83.33 | $84.78 | $82.81 | $84.43 | $84.43 | 326,997 |
| 2024-04-08 | $82.20 | $83.98 | $82.20 | $83.30 | $83.30 | 211,780 |
| 2024-04-05 | $80.68 | $82.34 | $80.03 | $82.28 | $82.28 | 303,745 |
| 2024-04-04 | $82.92 | $83.92 | $81.18 | $81.27 | $81.27 | 283,580 |
| 2024-04-03 | $81.55 | $82.73 | $81.11 | $81.57 | $81.57 | 375,872 |
| 2024-04-02 | $82.58 | $82.58 | $81.02 | $81.96 | $81.96 | 360,333 |
| 2024-04-01 | $86.52 | $86.52 | $83.53 | $83.56 | $83.56 | 363,779 |
| 2024-03-28 | $85.38 | $86.65 | $84.96 | $85.88 | $85.88 | 237,172 |
| 2024-03-27 | $83.27 | $85.67 | $83.27 | $85.65 | $85.65 | 359,276 |
| 2024-03-26 | $83.40 | $83.51 | $82.80 | $82.93 | $82.93 | 238,441 |
| 2024-03-25 | $83.02 | $84.82 | $83.02 | $83.04 | $83.04 | 578,809 |
| 2024-03-22 | $84.67 | $84.90 | $82.31 | $82.83 | $82.83 | 270,482 |
| 2024-03-21 | $83.52 | $85.13 | $83.52 | $84.62 | $84.62 | 328,206 |
| 2024-03-20 | $79.72 | $83.27 | $79.53 | $82.88 | $82.88 | 274,430 |
| 2024-03-19 | $78.75 | $80.88 | $78.75 | $80.09 | $80.09 | 258,964 |
| 2024-03-18 | $79.46 | $80.13 | $78.57 | $79.26 | $79.26 | 389,826 |
| 2024-03-15 | $79.96 | $81.06 | $79.11 | $79.40 | $79.40 | 1,144,403 |
| 2024-03-14 | $81.24 | $82.07 | $79.98 | $80.26 | $80.26 | 361,945 |
| 2024-03-13 | $81.73 | $83.15 | $80.94 | $82.01 | $82.01 | 297,352 |
| 2024-03-12 | $82.89 | $83.68 | $81.65 | $82.22 | $82.22 | 262,543 |
| 2024-03-11 | $83.02 | $84.12 | $82.70 | $83.27 | $83.27 | 467,237 |
| 2024-03-08 | $85.45 | $86.05 | $83.44 | $83.64 | $83.64 | 249,914 |
| 2024-03-07 | $85.70 | $86.68 | $84.59 | $84.75 | $84.75 | 248,251 |
| 2024-03-06 | $83.82 | $85.64 | $81.40 | $84.51 | $84.51 | 434,353 |
| 2024-03-05 | $80.97 | $85.37 | $80.81 | $84.24 | $84.24 | 539,267 |
| 2024-03-04 | $81.37 | $82.45 | $80.14 | $81.33 | $81.33 | 540,101 |
| 2024-03-01 | $81.65 | $81.98 | $79.53 | $80.90 | $80.90 | 504,576 |
| 2024-02-29 | $82.86 | $84.08 | $81.78 | $82.72 | $82.72 | 435,010 |
| 2024-02-28 | $82.68 | $82.92 | $81.26 | $81.36 | $81.36 | 371,548 |
| 2024-02-27 | $83.82 | $84.19 | $82.50 | $83.28 | $83.28 | 390,934 |
| 2024-02-26 | $82.66 | $83.99 | $82.41 | $83.09 | $83.09 | 322,880 |
| 2024-02-23 | $83.37 | $83.92 | $82.54 | $83.22 | $83.22 | 269,591 |
| 2024-02-22 | $84.21 | $84.91 | $83.34 | $83.74 | $83.74 | 191,782 |
| 2024-02-21 | $83.94 | $84.16 | $82.91 | $84.05 | $84.05 | 245,120 |
| 2024-02-20 | $82.91 | $84.77 | $82.91 | $84.24 | $84.24 | 249,045 |
| 2024-02-16 | $84.20 | $85.12 | $83.29 | $84.09 | $84.09 | 296,674 |
| 2024-02-15 | $82.73 | $85.55 | $82.73 | $85.02 | $85.02 | 390,887 |
| 2024-02-14 | $81.41 | $82.41 | $79.88 | $82.37 | $82.37 | 265,250 |
| 2024-02-13 | $80.54 | $82.57 | $78.94 | $80.23 | $80.23 | 603,807 |
| 2024-02-12 | $81.22 | $84.35 | $81.22 | $83.55 | $83.55 | 556,293 |
| 2024-02-09 | $81.10 | $82.18 | $79.69 | $81.63 | $81.63 | 326,332 |
| 2024-02-08 | $80.20 | $81.80 | $80.16 | $80.84 | $80.84 | 410,355 |
| 2024-02-07 | $80.70 | $81.20 | $77.75 | $80.77 | $80.77 | 483,457 |
| 2024-02-06 | $81.61 | $82.26 | $79.90 | $80.43 | $80.43 | 531,110 |
| 2024-02-05 | $81.95 | $82.39 | $80.10 | $81.36 | $81.36 | 743,632 |
| 2024-02-02 | $80.66 | $83.04 | $80.29 | $82.96 | $82.96 | 679,166 |
| 2024-02-01 | $88.07 | $88.58 | $78.99 | $82.58 | $82.58 | 1,735,287 |
| 2024-01-31 | $89.85 | $91.81 | $88.32 | $88.38 | $88.15 | 847,621 |
| 2024-01-30 | $91.14 | $92.33 | $88.03 | $91.82 | $91.58 | 495,316 |
| 2024-01-29 | $89.27 | $91.93 | $89.15 | $91.48 | $91.24 | 784,065 |
| 2024-01-26 | $89.73 | $91.00 | $89.16 | $89.71 | $89.47 | 494,207 |
| 2024-01-25 | $90.56 | $90.96 | $88.62 | $89.61 | $89.61 | 634,327 |
| 2024-01-24 | $88.12 | $90.40 | $87.90 | $89.88 | $89.88 | 939,795 |
| 2024-01-23 | $88.06 | $88.21 | $86.90 | $87.37 | $87.37 | 513,837 |
| 2024-01-22 | $86.99 | $87.80 | $86.10 | $87.77 | $87.77 | 311,626 |
| 2024-01-19 | $83.72 | $85.80 | $83.26 | $85.80 | $85.80 | 302,779 |
| 2024-01-18 | $83.43 | $84.63 | $82.57 | $83.87 | $83.87 | 510,645 |
| 2024-01-17 | $80.40 | $83.40 | $78.43 | $83.28 | $83.28 | 1,068,498 |
| 2024-01-16 | $82.77 | $84.00 | $82.09 | $82.86 | $82.86 | 570,579 |
| 2024-01-12 | $85.37 | $86.00 | $83.05 | $84.46 | $84.46 | 410,256 |
| 2024-01-11 | $84.45 | $84.92 | $83.00 | $84.74 | $84.74 | 353,676 |
| 2024-01-10 | $85.30 | $86.37 | $84.50 | $85.77 | $85.77 | 305,152 |
| 2024-01-09 | $85.54 | $86.25 | $85.15 | $85.48 | $85.48 | 274,172 |
| 2024-01-08 | $85.74 | $86.80 | $85.12 | $86.76 | $86.76 | 191,287 |
| 2024-01-05 | $83.93 | $86.92 | $83.93 | $85.99 | $85.99 | 758,746 |
| 2024-01-04 | $83.93 | $85.47 | $83.93 | $84.42 | $84.42 | 394,303 |
| 2024-01-03 | $85.84 | $86.37 | $83.75 | $84.10 | $84.10 | 539,667 |
| 2024-01-02 | $86.11 | $88.55 | $85.68 | $87.58 | $87.58 | 482,543 |
| 2023-12-29 | $87.82 | $87.95 | $86.63 | $87.22 | $87.22 | 449,107 |
| 2023-12-28 | $87.50 | $87.99 | $87.00 | $87.84 | $87.84 | 223,162 |
| 2023-12-27 | $87.78 | $87.98 | $87.04 | $87.62 | $87.62 | 222,252 |
| 2023-12-26 | $86.56 | $88.13 | $85.99 | $87.61 | $87.61 | 305,649 |
| 2023-12-22 | $86.25 | $87.44 | $83.85 | $86.44 | $86.44 | 393,477 |
| 2023-12-21 | $86.38 | $86.99 | $84.32 | $85.48 | $85.48 | 392,608 |
| 2023-12-20 | $87.29 | $87.91 | $85.31 | $85.36 | $85.36 | 550,077 |
| 2023-12-19 | $87.14 | $88.74 | $86.96 | $87.68 | $87.68 | 486,933 |
| 2023-12-18 | $88.41 | $88.41 | $86.41 | $86.81 | $86.81 | 548,119 |
| 2023-12-15 | $89.25 | $90.16 | $86.75 | $87.59 | $87.59 | 1,320,911 |
| 2023-12-14 | $87.07 | $90.32 | $86.76 | $89.34 | $89.34 | 777,081 |
| 2023-12-13 | $80.10 | $84.73 | $79.71 | $84.72 | $84.72 | 604,922 |
| 2023-12-12 | $81.07 | $81.41 | $80.11 | $80.32 | $80.32 | 292,652 |
| 2023-12-11 | $82.49 | $82.60 | $81.14 | $81.31 | $81.31 | 370,735 |
| 2023-12-08 | $81.76 | $83.20 | $81.76 | $82.58 | $82.58 | 541,927 |
| 2023-12-07 | $79.85 | $81.66 | $79.62 | $81.57 | $81.57 | 440,250 |
| 2023-12-06 | $80.00 | $83.09 | $79.74 | $79.78 | $79.78 | 678,340 |
| 2023-12-05 | $78.47 | $79.09 | $77.75 | $78.97 | $78.97 | 528,443 |
| 2023-12-04 | $75.91 | $79.52 | $73.73 | $79.09 | $79.09 | 469,909 |
| 2023-12-01 | $72.39 | $76.95 | $72.24 | $76.87 | $76.87 | 400,333 |
| 2023-11-30 | $73.31 | $73.82 | $72.23 | $72.57 | $72.57 | 399,317 |
| 2023-11-29 | $71.75 | $73.65 | $71.68 | $73.10 | $73.10 | 396,863 |
| 2023-11-28 | $71.62 | $72.07 | $70.32 | $70.96 | $70.96 | 375,657 |
| 2023-11-27 | $70.92 | $71.87 | $70.35 | $71.85 | $71.85 | 372,215 |
| 2023-11-24 | $70.93 | $71.39 | $70.23 | $71.31 | $71.31 | 92,629 |
| 2023-11-22 | $71.24 | $71.35 | $70.21 | $70.75 | $70.75 | 230,367 |
| 2023-11-21 | $71.14 | $71.92 | $70.03 | $70.45 | $70.45 | 425,738 |
| 2023-11-20 | $73.00 | $73.00 | $71.91 | $72.41 | $72.41 | 300,646 |
| 2023-11-17 | $73.28 | $73.93 | $72.54 | $72.96 | $72.96 | 309,739 |
| 2023-11-16 | $72.08 | $72.53 | $71.27 | $72.37 | $72.37 | 542,197 |
| 2023-11-15 | $71.30 | $73.20 | $71.30 | $72.24 | $72.24 | 493,986 |
| 2023-11-14 | $69.15 | $72.23 | $68.92 | $71.57 | $71.57 | 747,222 |
| 2023-11-13 | $64.58 | $66.11 | $63.77 | $66.02 | $66.02 | 294,974 |
| 2023-11-10 | $65.12 | $65.48 | $64.04 | $65.21 | $65.21 | 252,877 |
| 2023-11-09 | $66.16 | $66.62 | $64.40 | $64.62 | $64.62 | 237,027 |
| 2023-11-08 | $67.47 | $67.47 | $66.00 | $66.48 | $66.48 | 315,440 |
| 2023-11-07 | $67.30 | $67.92 | $66.59 | $67.33 | $67.33 | 304,929 |
| 2023-11-06 | $68.86 | $69.04 | $67.16 | $67.66 | $67.66 | 442,648 |
| 2023-11-03 | $68.50 | $70.33 | $67.80 | $68.79 | $68.79 | 840,223 |
| 2023-11-02 | $63.36 | $66.71 | $63.36 | $66.33 | $66.33 | 473,452 |
| 2023-11-01 | $62.03 | $62.96 | $61.41 | $62.89 | $62.68 | 614,014 |
| 2023-10-31 | $61.58 | $62.43 | $61.23 | $62.36 | $62.15 | 275,324 |
| 2023-10-30 | $61.79 | $62.58 | $60.30 | $61.36 | $61.16 | 291,168 |
| 2023-10-27 | $62.23 | $62.31 | $60.19 | $60.77 | $60.57 | 460,631 |
| 2023-10-26 | $61.23 | $62.95 | $61.15 | $62.33 | $62.12 | 365,272 |
| 2023-10-25 | $60.35 | $61.32 | $59.66 | $60.93 | $60.73 | 453,911 |
| 2023-10-24 | $62.32 | $62.32 | $60.03 | $61.00 | $60.80 | 319,509 |
| 2023-10-23 | $61.08 | $62.95 | $61.08 | $61.55 | $61.35 | 607,056 |
| 2023-10-20 | $65.17 | $65.17 | $61.55 | $61.64 | $61.44 | 644,807 |
| 2023-10-19 | $65.11 | $67.30 | $64.44 | $65.35 | $65.13 | 554,376 |
| 2023-10-18 | $68.50 | $68.50 | $64.63 | $65.04 | $64.82 | 860,272 |
| 2023-10-17 | $67.59 | $70.74 | $67.59 | $69.25 | $69.02 | 738,940 |
| 2023-10-16 | $66.89 | $68.86 | $66.83 | $68.33 | $68.10 | 685,166 |
| 2023-10-13 | $68.64 | $68.73 | $65.82 | $65.90 | $65.90 | 492,961 |
| 2023-10-12 | $68.19 | $68.42 | $65.35 | $67.90 | $67.90 | 501,311 |
| 2023-10-11 | $67.63 | $69.05 | $67.14 | $68.19 | $68.19 | 360,340 |
| 2023-10-10 | $67.54 | $68.19 | $66.94 | $67.59 | $67.59 | 515,615 |
| 2023-10-09 | $66.05 | $66.84 | $65.70 | $66.25 | $66.25 | 470,160 |
| 2023-10-06 | $65.33 | $67.40 | $64.64 | $66.77 | $66.77 | 480,456 |
| 2023-10-05 | $64.99 | $66.49 | $64.79 | $66.13 | $66.13 | 311,815 |
| 2023-10-04 | $64.46 | $64.88 | $63.47 | $64.72 | $64.72 | 445,063 |
| 2023-10-03 | $64.47 | $64.49 | $62.21 | $64.26 | $64.26 | 541,167 |
| 2023-10-02 | $67.15 | $67.44 | $64.95 | $65.19 | $65.19 | 478,770 |
| 2023-09-29 | $66.29 | $68.09 | $66.29 | $67.04 | $67.04 | 493,508 |
| 2023-09-28 | $65.13 | $66.17 | $63.96 | $65.67 | $65.67 | 453,814 |
| 2023-09-27 | $66.07 | $66.29 | $64.58 | $65.18 | $65.18 | 294,048 |
| 2023-09-26 | $65.54 | $66.99 | $64.29 | $65.45 | $65.45 | 355,614 |
| 2023-09-25 | $65.19 | $66.53 | $65.19 | $66.46 | $66.46 | 318,153 |
| 2023-09-22 | $65.46 | $66.10 | $64.64 | $65.45 | $65.45 | 528,834 |
| 2023-09-21 | $65.35 | $66.25 | $64.53 | $65.46 | $65.46 | 661,183 |
| 2023-09-20 | $67.42 | $67.76 | $65.75 | $65.83 | $65.83 | 327,891 |
| 2023-09-19 | $66.71 | $67.06 | $65.95 | $66.93 | $66.93 | 325,512 |
| 2023-09-18 | $66.88 | $66.88 | $65.29 | $66.40 | $66.40 | 357,509 |
| 2023-09-15 | $67.30 | $67.63 | $66.49 | $66.88 | $66.88 | 1,595,705 |
| 2023-09-14 | $68.25 | $68.69 | $67.33 | $67.76 | $67.76 | 473,735 |
| 2023-09-13 | $68.87 | $68.87 | $66.92 | $67.44 | $67.44 | 481,645 |
| 2023-09-12 | $68.29 | $69.30 | $67.42 | $68.55 | $68.55 | 375,438 |
| 2023-09-11 | $68.21 | $69.01 | $67.53 | $68.16 | $68.16 | 410,974 |
| 2023-09-08 | $66.82 | $67.89 | $65.86 | $67.67 | $67.67 | 295,033 |
| 2023-09-07 | $67.14 | $67.88 | $66.38 | $66.46 | $66.46 | 681,123 |
| 2023-09-06 | $67.86 | $68.58 | $66.40 | $67.51 | $67.51 | 692,392 |
| 2023-09-05 | $68.44 | $69.12 | $67.35 | $68.40 | $68.40 | 410,924 |
| 2023-09-01 | $67.46 | $68.98 | $66.83 | $68.92 | $68.92 | 432,370 |
| 2023-08-31 | $66.71 | $67.26 | $66.03 | $66.56 | $66.56 | 316,635 |
| 2023-08-30 | $67.11 | $67.40 | $66.35 | $66.64 | $66.64 | 343,101 |
| 2023-08-29 | $66.38 | $67.48 | $65.78 | $67.14 | $67.14 | 249,469 |
| 2023-08-28 | $65.95 | $67.08 | $64.79 | $66.33 | $66.33 | 264,188 |
| 2023-08-25 | $66.56 | $67.32 | $64.54 | $65.31 | $65.31 | 441,001 |
| 2023-08-24 | $65.83 | $67.02 | $65.71 | $66.35 | $66.35 | 317,706 |
| 2023-08-23 | $64.88 | $65.84 | $64.29 | $65.83 | $65.83 | 589,117 |
| 2023-08-22 | $66.83 | $67.00 | $64.89 | $65.01 | $65.01 | 492,421 |
| 2023-08-21 | $66.96 | $67.05 | $66.10 | $66.83 | $66.83 | 502,132 |
| 2023-08-18 | $66.24 | $67.06 | $66.04 | $66.53 | $66.53 | 308,010 |
| 2023-08-17 | $67.88 | $67.88 | $66.41 | $67.00 | $67.00 | 418,568 |
| 2023-08-16 | $68.51 | $69.10 | $67.21 | $67.36 | $67.36 | 443,458 |
| 2023-08-15 | $69.91 | $70.41 | $68.53 | $68.65 | $68.65 | 405,815 |
| 2023-08-14 | $72.16 | $72.18 | $70.94 | $71.07 | $71.07 | 219,486 |
| 2023-08-11 | $72.56 | $73.36 | $72.56 | $72.86 | $72.86 | 325,109 |
| 2023-08-10 | $73.62 | $74.14 | $72.55 | $73.08 | $73.08 | 350,376 |
| 2023-08-09 | $74.08 | $74.15 | $73.00 | $73.25 | $73.25 | 579,800 |
| 2023-08-08 | $73.05 | $74.66 | $71.56 | $74.34 | $74.34 | 687,594 |
| 2023-08-07 | $75.00 | $77.70 | $75.00 | $75.95 | $75.95 | 634,251 |
| 2023-08-04 | $73.77 | $75.32 | $73.63 | $74.61 | $74.61 | 343,420 |
| 2023-08-03 | $73.01 | $74.51 | $72.26 | $74.11 | $74.11 | 388,175 |
| 2023-08-02 | $73.08 | $73.87 | $72.28 | $73.52 | $73.30 | 894,903 |
| 2023-08-01 | $75.09 | $75.09 | $73.69 | $74.66 | $74.44 | 560,165 |
| 2023-07-31 | $75.01 | $76.06 | $75.00 | $75.90 | $75.90 | 827,735 |
| 2023-07-28 | $74.56 | $75.32 | $73.78 | $75.20 | $75.20 | 462,502 |
| 2023-07-27 | $75.87 | $76.27 | $72.96 | $73.49 | $73.49 | 895,942 |
| 2023-07-26 | $73.04 | $75.94 | $73.04 | $75.47 | $75.47 | 554,562 |
| 2023-07-25 | $71.88 | $73.88 | $70.58 | $71.99 | $71.99 | 1,081,197 |
| 2023-07-24 | $69.81 | $72.19 | $69.81 | $71.71 | $71.71 | 550,005 |
| 2023-07-21 | $71.57 | $71.73 | $69.95 | $70.01 | $70.01 | 677,620 |
| 2023-07-20 | $69.96 | $71.02 | $68.75 | $70.94 | $70.94 | 1,082,310 |
| 2023-07-19 | $67.49 | $70.00 | $64.73 | $69.82 | $69.82 | 1,624,455 |
| 2023-07-18 | $61.46 | $65.06 | $61.36 | $64.72 | $64.72 | 1,008,334 |
| 2023-07-17 | $60.08 | $61.58 | $59.06 | $61.28 | $61.28 | 410,588 |
| 2023-07-14 | $62.91 | $62.91 | $60.00 | $60.17 | $60.17 | 921,215 |
| 2023-07-13 | $60.80 | $62.42 | $60.04 | $62.23 | $62.23 | 859,000 |
| 2023-07-12 | $60.69 | $61.35 | $59.76 | $60.15 | $60.15 | 426,567 |
| 2023-07-11 | $58.78 | $59.80 | $58.32 | $59.43 | $59.43 | 395,750 |
| 2023-07-10 | $57.74 | $59.14 | $57.58 | $58.50 | $58.50 | 462,114 |
| 2023-07-07 | $56.55 | $58.48 | $56.46 | $57.92 | $57.92 | 747,007 |
| 2023-07-06 | $55.84 | $56.68 | $55.38 | $56.41 | $56.41 | 559,049 |
| 2023-07-05 | $56.76 | $57.74 | $56.18 | $56.71 | $56.71 | 441,900 |
| 2023-07-03 | $56.77 | $58.61 | $56.75 | $57.50 | $57.50 | 357,763 |
| 2023-06-30 | $57.66 | $57.98 | $56.65 | $56.65 | $56.65 | 967,345 |
| 2023-06-29 | $55.48 | $57.26 | $55.23 | $56.99 | $56.99 | 784,107 |
| 2023-06-28 | $54.73 | $55.21 | $54.16 | $54.82 | $54.82 | 486,967 |
| 2023-06-27 | $54.14 | $56.15 | $53.33 | $55.16 | $55.16 | 389,570 |
| 2023-06-26 | $54.35 | $55.98 | $53.77 | $53.97 | $53.97 | 553,283 |
| 2023-06-23 | $53.34 | $54.38 | $52.91 | $54.12 | $54.12 | 1,068,347 |
| 2023-06-22 | $56.13 | $56.13 | $54.01 | $54.14 | $54.14 | 926,114 |
| 2023-06-21 | $56.90 | $57.59 | $56.17 | $56.41 | $56.41 | 727,216 |
| 2023-06-20 | $57.30 | $58.15 | $56.88 | $57.38 | $57.38 | 1,020,496 |
| 2023-06-16 | $57.67 | $58.30 | $56.75 | $57.93 | $57.93 | 980,849 |
| 2023-06-15 | $55.55 | $57.80 | $55.51 | $57.72 | $57.72 | 469,820 |
| 2023-06-14 | $57.59 | $58.20 | $55.65 | $56.11 | $56.11 | 1,320,493 |
| 2023-06-13 | $55.88 | $57.84 | $55.22 | $57.51 | $57.51 | 484,202 |
| 2023-06-12 | $55.35 | $57.23 | $55.07 | $55.58 | $55.58 | 577,824 |
| 2023-06-09 | $55.85 | $56.05 | $55.09 | $55.40 | $55.40 | 532,594 |
| 2023-06-08 | $55.99 | $56.24 | $54.54 | $55.82 | $55.82 | 439,621 |
| 2023-06-07 | $55.72 | $56.69 | $54.64 | $56.30 | $56.30 | 767,269 |
| 2023-06-06 | $51.91 | $56.15 | $51.62 | $54.88 | $54.88 | 643,148 |
| 2023-06-05 | $53.82 | $53.82 | $51.45 | $52.00 | $52.00 | 577,004 |
| 2023-06-02 | $51.59 | $54.00 | $51.19 | $53.72 | $53.72 | 505,902 |
| 2023-06-01 | $49.22 | $51.25 | $48.73 | $50.41 | $50.41 | 481,176 |
| 2023-05-31 | $49.76 | $50.10 | $47.61 | $48.65 | $48.65 | 511,256 |
| 2023-05-30 | $50.34 | $50.48 | $48.94 | $50.40 | $50.40 | 346,330 |
| 2023-05-26 | $49.77 | $50.21 | $48.54 | $50.12 | $50.12 | 605,899 |
| 2023-05-25 | $50.34 | $50.95 | $49.13 | $49.75 | $49.75 | 669,567 |
| 2023-05-24 | $51.57 | $51.89 | $50.37 | $50.80 | $50.80 | 518,318 |
| 2023-05-23 | $50.78 | $53.46 | $50.38 | $52.23 | $52.23 | 773,658 |
| 2023-05-22 | $49.87 | $50.78 | $48.79 | $50.68 | $50.68 | 433,355 |
| 2023-05-19 | $50.73 | $50.91 | $48.19 | $49.29 | $49.29 | 568,299 |
| 2023-05-18 | $50.08 | $50.69 | $48.06 | $50.39 | $50.39 | 714,245 |
| 2023-05-17 | $48.60 | $51.09 | $48.59 | $50.14 | $50.14 | 1,028,867 |
| 2023-05-16 | $48.64 | $49.49 | $47.65 | $47.66 | $47.66 | 678,158 |
| 2023-05-15 | $47.24 | $49.41 | $46.79 | $48.92 | $48.92 | 615,802 |
| 2023-05-12 | $47.04 | $47.10 | $46.05 | $46.98 | $46.98 | 605,694 |
| 2023-05-11 | $47.87 | $47.87 | $46.33 | $46.47 | $46.47 | 429,426 |
| 2023-05-10 | $49.16 | $49.57 | $47.45 | $48.10 | $48.10 | 532,762 |
| 2023-05-09 | $47.52 | $48.26 | $46.51 | $48.05 | $48.05 | 382,101 |
| 2023-05-08 | $50.83 | $51.34 | $48.05 | $48.09 | $48.09 | 659,479 |
| 2023-05-05 | $48.48 | $49.90 | $47.47 | $49.57 | $49.57 | 1,305,063 |
| 2023-05-04 | $46.01 | $47.20 | $43.31 | $46.17 | $46.17 | 1,371,389 |
| 2023-05-03 | $49.73 | $51.10 | $47.73 | $47.90 | $47.90 | 1,027,593 |
| 2023-05-02 | $52.48 | $52.95 | $48.30 | $49.72 | $49.72 | 1,120,496 |
| 2023-05-01 | $54.05 | $54.11 | $52.71 | $53.02 | $53.02 | 464,056 |
| 2023-04-28 | $53.11 | $54.48 | $53.05 | $54.23 | $54.23 | 719,855 |
| 2023-04-27 | $52.67 | $54.16 | $52.18 | $53.36 | $53.36 | 492,986 |
| 2023-04-26 | $51.79 | $53.79 | $51.62 | $52.54 | $52.54 | 450,893 |
| 2023-04-25 | $53.16 | $54.73 | $51.20 | $51.54 | $51.54 | 607,349 |
| 2023-04-24 | $54.58 | $55.43 | $54.02 | $54.39 | $54.39 | 742,280 |
| 2023-04-21 | $54.83 | $55.25 | $53.35 | $54.77 | $54.77 | 687,405 |
| 2023-04-20 | $55.31 | $55.83 | $54.43 | $54.95 | $54.95 | 771,012 |
| 2023-04-19 | $53.45 | $56.49 | $52.90 | $56.25 | $56.25 | 881,108 |
| 2023-04-18 | $53.04 | $55.69 | $52.52 | $53.28 | $53.28 | 1,008,207 |
| 2023-04-17 | $52.39 | $54.91 | $51.81 | $54.83 | $54.83 | 842,836 |
| 2023-04-14 | $55.12 | $56.03 | $52.13 | $52.88 | $52.88 | 672,688 |
| 2023-04-13 | $52.38 | $54.53 | $51.86 | $53.88 | $53.88 | 714,969 |
| 2023-04-12 | $54.22 | $54.25 | $52.01 | $52.23 | $52.23 | 417,737 |
| 2023-04-11 | $54.03 | $54.30 | $53.42 | $53.61 | $53.61 | 348,353 |
| 2023-04-10 | $52.52 | $54.18 | $52.21 | $53.87 | $53.87 | 711,267 |
| 2023-04-06 | $52.56 | $54.05 | $52.29 | $53.24 | $53.24 | 402,488 |
| 2023-04-05 | $51.53 | $52.64 | $51.15 | $52.42 | $52.42 | 769,687 |
| 2023-04-04 | $54.30 | $54.30 | $51.60 | $52.61 | $52.61 | 670,900 |
| 2023-04-03 | $55.54 | $55.93 | $53.68 | $54.01 | $54.01 | 554,203 |
| 2023-03-31 | $55.86 | $56.17 | $54.37 | $55.16 | $55.16 | 761,229 |
| 2023-03-30 | $56.74 | $56.74 | $54.72 | $54.93 | $54.93 | 1,332,751 |
| 2023-03-29 | $55.70 | $55.88 | $54.31 | $55.82 | $55.82 | 405,396 |
| 2023-03-28 | $54.43 | $55.68 | $53.90 | $54.79 | $54.79 | 384,290 |
| 2023-03-27 | $56.24 | $56.55 | $54.73 | $54.78 | $54.78 | 496,531 |
| 2023-03-24 | $52.04 | $54.35 | $51.41 | $54.25 | $54.25 | 867,366 |
| 2023-03-23 | $54.52 | $55.40 | $52.07 | $52.51 | $52.51 | 1,011,800 |
| 2023-03-22 | $57.97 | $59.63 | $54.11 | $54.19 | $54.19 | 967,878 |
| 2023-03-21 | $57.01 | $59.41 | $56.94 | $58.30 | $58.30 | 1,916,544 |
| 2023-03-20 | $56.39 | $57.35 | $53.62 | $54.14 | $54.14 | 1,162,336 |
| 2023-03-17 | $56.23 | $56.23 | $54.16 | $54.82 | $54.82 | 1,887,191 |
| 2023-03-16 | $55.48 | $58.59 | $55.20 | $57.19 | $57.19 | 2,251,327 |
| 2023-03-15 | $53.83 | $56.58 | $52.92 | $56.20 | $56.20 | 1,902,727 |
| 2023-03-14 | $60.59 | $62.81 | $54.09 | $55.18 | $55.18 | 1,730,845 |
| 2023-03-13 | $55.26 | $60.64 | $52.28 | $57.03 | $57.03 | 2,632,153 |
| 2023-03-10 | $60.41 | $62.90 | $58.01 | $59.89 | $59.89 | 1,877,649 |
| 2023-03-09 | $66.51 | $66.69 | $61.80 | $62.20 | $62.20 | 1,481,544 |
| 2023-03-08 | $68.22 | $68.36 | $66.37 | $67.32 | $67.32 | 1,025,806 |
| 2023-03-07 | $71.10 | $71.10 | $68.10 | $68.16 | $68.16 | 634,701 |
| 2023-03-06 | $72.92 | $73.62 | $71.36 | $71.65 | $71.65 | 533,355 |
| 2023-03-03 | $72.81 | $73.27 | $72.01 | $73.12 | $73.12 | 299,894 |
| 2023-03-02 | $73.05 | $73.05 | $71.42 | $72.37 | $72.37 | 393,044 |
| 2023-03-01 | $73.37 | $73.98 | $72.51 | $73.85 | $73.85 | 450,675 |
| 2023-02-28 | $74.92 | $75.30 | $74.07 | $74.09 | $74.09 | 589,754 |
| 2023-02-27 | $75.55 | $75.96 | $74.60 | $74.93 | $74.93 | 456,285 |
| 2023-02-24 | $74.32 | $74.67 | $73.35 | $74.56 | $74.56 | 405,449 |
| 2023-02-23 | $75.05 | $75.28 | $73.93 | $74.77 | $74.77 | 375,567 |
| 2023-02-22 | $74.64 | $75.23 | $73.15 | $74.25 | $74.25 | 902,026 |
| 2023-02-21 | $77.43 | $77.43 | $73.82 | $74.54 | $74.54 | 760,934 |
| 2023-02-17 | $78.48 | $78.48 | $76.83 | $78.30 | $78.30 | 800,287 |
| 2023-02-16 | $78.92 | $79.60 | $77.73 | $78.65 | $78.65 | 702,928 |
| 2023-02-15 | $79.22 | $80.48 | $78.77 | $80.00 | $80.00 | 392,348 |
| 2023-02-14 | $80.06 | $80.68 | $78.99 | $79.76 | $79.76 | 239,281 |
| 2023-02-13 | $79.66 | $80.50 | $78.37 | $80.20 | $80.20 | 440,036 |
| 2023-02-10 | $79.84 | $80.27 | $79.05 | $79.81 | $79.81 | 467,884 |
| 2023-02-09 | $82.32 | $82.75 | $79.87 | $80.21 | $80.21 | 443,041 |
| 2023-02-08 | $82.30 | $83.00 | $81.59 | $81.97 | $81.97 | 373,910 |
| 2023-02-07 | $80.86 | $82.98 | $80.36 | $82.79 | $82.79 | 627,306 |
| 2023-02-06 | $81.30 | $82.00 | $80.45 | $81.35 | $81.35 | 419,585 |
| 2023-02-03 | $81.25 | $82.54 | $78.20 | $81.91 | $81.91 | 530,970 |
| 2023-02-02 | $78.71 | $82.48 | $78.55 | $82.01 | $82.01 | 723,122 |
| 2023-02-01 | $78.12 | $79.50 | $77.36 | $78.64 | $78.43 | 888,318 |
| 2023-01-31 | $75.98 | $78.78 | $75.47 | $78.73 | $78.52 | 515,000 |
| 2023-01-30 | $76.30 | $76.65 | $75.56 | $75.99 | $75.79 | 469,242 |
| 2023-01-27 | $76.28 | $77.02 | $75.30 | $76.52 | $76.32 | 430,772 |
| 2023-01-26 | $75.37 | $76.30 | $74.74 | $75.88 | $75.68 | 538,688 |
| 2023-01-25 | $74.01 | $74.94 | $73.16 | $74.70 | $74.50 | 747,771 |
| 2023-01-24 | $74.82 | $75.25 | $74.03 | $74.38 | $74.18 | 468,452 |
| 2023-01-23 | $72.74 | $75.27 | $72.73 | $75.06 | $74.86 | 575,240 |
| 2023-01-20 | $70.91 | $72.59 | $70.45 | $72.53 | $72.34 | 462,481 |
| 2023-01-19 | $68.97 | $70.45 | $68.00 | $70.25 | $70.06 | 687,781 |
| 2023-01-18 | $72.00 | $75.14 | $69.05 | $69.08 | $68.90 | 1,410,007 |
| 2023-01-17 | $74.88 | $76.49 | $74.63 | $75.71 | $75.51 | 760,664 |
| 2023-01-13 | $74.19 | $75.36 | $72.33 | $75.04 | $75.04 | 432,902 |
| 2023-01-12 | $74.07 | $75.46 | $73.62 | $74.74 | $74.74 | 836,640 |
| 2023-01-11 | $74.79 | $74.80 | $73.15 | $73.51 | $73.51 | 903,813 |
| 2023-01-10 | $73.74 | $74.50 | $72.74 | $74.20 | $74.20 | 366,342 |
| 2023-01-09 | $74.03 | $74.46 | $72.99 | $73.72 | $73.72 | 390,017 |
| 2023-01-06 | $72.01 | $74.24 | $71.79 | $73.74 | $73.74 | 333,665 |
| 2023-01-05 | $72.10 | $72.18 | $70.84 | $71.52 | $71.52 | 551,770 |
| 2023-01-04 | $72.09 | $73.31 | $72.09 | $72.83 | $72.83 | 539,293 |
| 2023-01-03 | $74.02 | $74.16 | $70.57 | $71.31 | $71.31 | 790,512 |
| 2022-12-30 | $72.81 | $73.62 | $72.14 | $73.40 | $73.40 | 331,555 |
| 2022-12-29 | $73.00 | $73.99 | $72.38 | $73.39 | $73.39 | 369,611 |
| 2022-12-28 | $73.89 | $73.99 | $72.50 | $72.63 | $72.63 | 292,535 |
| 2022-12-27 | $73.56 | $74.09 | $72.88 | $73.67 | $73.67 | 164,562 |
| 2022-12-23 | $73.02 | $73.80 | $72.43 | $73.60 | $73.60 | 186,358 |
| 2022-12-22 | $72.98 | $73.16 | $71.56 | $72.91 | $72.91 | 453,452 |
| 2022-12-21 | $71.96 | $73.67 | $71.84 | $73.52 | $73.52 | 529,725 |
| 2022-12-20 | $70.84 | $72.55 | $70.83 | $71.46 | $71.46 | 270,742 |
| 2022-12-19 | $71.42 | $71.77 | $70.25 | $71.11 | $71.11 | 304,249 |
| 2022-12-16 | $70.77 | $71.65 | $69.68 | $70.74 | $70.74 | 1,650,173 |
| 2022-12-15 | $71.66 | $72.09 | $70.04 | $71.17 | $71.17 | 508,405 |
| 2022-12-14 | $74.00 | $74.03 | $72.30 | $72.70 | $72.70 | 301,968 |
| 2022-12-13 | $76.62 | $77.63 | $73.64 | $74.24 | $74.24 | 388,238 |
| 2022-12-12 | $75.14 | $76.73 | $74.10 | $75.46 | $75.46 | 282,561 |
| 2022-12-09 | $75.90 | $76.34 | $74.79 | $75.07 | $75.07 | 297,686 |
| 2022-12-08 | $76.09 | $76.49 | $75.11 | $76.05 | $76.05 | 335,667 |
| 2022-12-07 | $74.23 | $75.43 | $73.45 | $75.31 | $75.31 | 405,220 |
| 2022-12-06 | $76.95 | $77.71 | $73.73 | $74.51 | $74.51 | 637,521 |
| 2022-12-05 | $82.10 | $82.10 | $76.17 | $76.99 | $76.99 | 451,469 |
| 2022-12-02 | $82.85 | $83.31 | $82.16 | $82.89 | $82.89 | 176,978 |
| 2022-12-01 | $84.09 | $84.50 | $82.48 | $83.75 | $83.75 | 246,118 |
| 2022-11-30 | $80.94 | $84.03 | $79.59 | $83.89 | $83.89 | 470,534 |
| 2022-11-29 | $80.97 | $81.92 | $80.75 | $81.32 | $81.32 | 205,558 |
| 2022-11-28 | $83.27 | $83.47 | $80.61 | $80.83 | $80.83 | 228,445 |
| 2022-11-25 | $83.68 | $84.28 | $83.36 | $84.10 | $84.10 | 61,413 |
| 2022-11-23 | $83.85 | $84.39 | $81.77 | $83.33 | $83.33 | 186,712 |
| 2022-11-22 | $83.27 | $84.09 | $82.82 | $83.87 | $83.87 | 242,337 |
| 2022-11-21 | $81.43 | $82.95 | $81.12 | $82.80 | $82.80 | 283,563 |
| 2022-11-18 | $81.50 | $81.61 | $80.14 | $81.43 | $81.43 | 316,742 |
| 2022-11-17 | $81.78 | $81.78 | $79.70 | $79.97 | $79.97 | 380,728 |
| 2022-11-16 | $85.45 | $85.88 | $82.43 | $82.61 | $82.61 | 262,846 |
| 2022-11-15 | $85.65 | $86.39 | $84.70 | $85.79 | $85.79 | 256,089 |
| 2022-11-14 | $85.61 | $86.36 | $84.46 | $84.46 | $84.46 | 321,265 |
| 2022-11-11 | $86.84 | $87.88 | $85.36 | $85.76 | $85.76 | 379,817 |
| 2022-11-10 | $82.42 | $86.79 | $82.42 | $86.76 | $86.76 | 349,315 |
| 2022-11-09 | $83.21 | $83.39 | $81.13 | $81.27 | $81.27 | 301,983 |
| 2022-11-08 | $83.44 | $84.67 | $82.46 | $83.81 | $83.81 | 244,442 |
| 2022-11-07 | $83.48 | $83.76 | $82.16 | $83.24 | $83.24 | 278,417 |
| 2022-11-04 | $81.96 | $83.02 | $81.34 | $82.71 | $82.71 | 239,439 |
| 2022-11-03 | $79.48 | $81.33 | $78.13 | $80.75 | $80.75 | 230,169 |
| 2022-11-02 | $83.06 | $83.17 | $80.49 | $80.73 | $80.51 | 258,511 |
| 2022-11-01 | $83.59 | $83.90 | $82.87 | $83.31 | $83.31 | 259,442 |
| 2022-10-31 | $81.75 | $83.25 | $81.28 | $82.99 | $82.99 | 423,473 |
| 2022-10-28 | $81.15 | $82.60 | $80.27 | $82.54 | $82.54 | 375,697 |
| 2022-10-27 | $81.96 | $82.36 | $80.11 | $80.45 | $80.45 | 721,460 |
| 2022-10-26 | $81.14 | $82.32 | $80.67 | $80.90 | $80.90 | 498,364 |
| 2022-10-25 | $79.17 | $81.36 | $79.17 | $80.98 | $80.98 | 769,114 |
| 2022-10-24 | $80.53 | $80.72 | $78.74 | $79.26 | $79.26 | 669,658 |
| 2022-10-21 | $80.23 | $80.43 | $78.14 | $79.82 | $79.82 | 520,802 |
| 2022-10-20 | $82.60 | $82.60 | $77.99 | $79.34 | $79.34 | 1,079,825 |
| 2022-10-19 | $86.07 | $87.86 | $81.53 | $82.30 | $82.30 | 1,522,223 |
| 2022-10-18 | $88.95 | $89.00 | $86.71 | $87.53 | $87.53 | 604,811 |
| 2022-10-17 | $86.80 | $87.88 | $85.55 | $87.39 | $87.39 | 482,477 |
| 2022-10-14 | $88.02 | $88.77 | $85.29 | $85.43 | $85.43 | 617,803 |
| 2022-10-13 | $81.69 | $87.60 | $81.18 | $87.22 | $87.22 | 565,869 |
| 2022-10-12 | $82.80 | $83.69 | $81.66 | $82.95 | $82.95 | 300,502 |
| 2022-10-11 | $82.02 | $84.52 | $81.65 | $82.67 | $82.67 | 556,922 |
| 2022-10-10 | $82.86 | $83.83 | $81.99 | $82.63 | $82.63 | 327,964 |
| 2022-10-07 | $84.89 | $84.89 | $82.34 | $82.54 | $82.54 | 562,410 |
| 2022-10-06 | $85.57 | $86.59 | $84.98 | $85.41 | $85.41 | 649,180 |
| 2022-10-05 | $86.68 | $87.40 | $86.16 | $86.79 | $86.79 | 419,841 |
| 2022-10-04 | $84.41 | $87.84 | $83.99 | $87.81 | $87.81 | 513,690 |
| 2022-10-03 | $81.85 | $83.80 | $80.56 | $83.53 | $83.53 | 390,864 |
| 2022-09-30 | $81.14 | $83.06 | $80.80 | $81.10 | $81.10 | 465,549 |
| 2022-09-29 | $81.46 | $81.77 | $80.48 | $81.08 | $81.08 | 334,571 |
| 2022-09-28 | $80.95 | $83.36 | $80.83 | $82.61 | $82.61 | 358,873 |
| 2022-09-27 | $81.82 | $82.73 | $79.81 | $80.90 | $80.90 | 428,775 |
| 2022-09-26 | $80.47 | $82.37 | $80.47 | $81.71 | $81.71 | 654,584 |
| 2022-09-23 | $81.92 | $82.63 | $79.65 | $81.24 | $81.24 | 560,583 |
| 2022-09-22 | $84.07 | $84.07 | $81.90 | $82.79 | $82.79 | 441,764 |
| 2022-09-21 | $84.66 | $86.15 | $83.58 | $83.62 | $83.62 | 377,024 |
| 2022-09-20 | $84.24 | $85.04 | $83.74 | $84.72 | $84.72 | 333,478 |
| 2022-09-19 | $81.18 | $84.80 | $79.54 | $84.67 | $84.67 | 371,670 |
| 2022-09-16 | $83.31 | $83.63 | $81.35 | $82.13 | $82.13 | 923,776 |
| 2022-09-15 | $82.03 | $84.46 | $81.82 | $83.86 | $83.86 | 420,796 |
| 2022-09-14 | $81.42 | $82.36 | $80.20 | $82.23 | $82.23 | 651,583 |
| 2022-09-13 | $81.44 | $81.96 | $80.65 | $80.99 | $80.99 | 347,963 |
| 2022-09-12 | $83.00 | $84.41 | $82.52 | $83.16 | $83.16 | 315,339 |
| 2022-09-09 | $81.59 | $83.05 | $81.55 | $82.92 | $82.92 | 300,644 |
| 2022-09-08 | $78.10 | $81.28 | $77.80 | $81.18 | $81.18 | 264,715 |
| 2022-09-07 | $76.74 | $79.04 | $76.45 | $78.82 | $78.82 | 241,543 |
| 2022-09-06 | $79.13 | $79.13 | $76.49 | $77.16 | $77.16 | 246,861 |
| 2022-09-02 | $80.33 | $81.20 | $78.31 | $78.70 | $78.70 | 296,973 |
| 2022-09-01 | $80.59 | $80.79 | $78.86 | $79.66 | $79.66 | 256,778 |
| 2022-08-31 | $81.18 | $81.93 | $80.18 | $80.71 | $80.71 | 282,337 |
| 2022-08-30 | $81.56 | $82.19 | $80.50 | $81.18 | $81.18 | 273,777 |
| 2022-08-29 | $81.56 | $81.94 | $80.96 | $81.26 | $81.26 | 231,761 |
| 2022-08-26 | $84.60 | $84.99 | $82.04 | $82.04 | $82.04 | 317,780 |
| 2022-08-25 | $82.69 | $84.43 | $82.51 | $84.35 | $84.35 | 211,832 |
| 2022-08-24 | $82.80 | $83.04 | $82.05 | $82.54 | $82.54 | 151,652 |
| 2022-08-23 | $83.13 | $84.04 | $82.10 | $82.93 | $82.93 | 187,875 |
| 2022-08-22 | $84.10 | $84.47 | $82.95 | $83.19 | $83.19 | 244,371 |
| 2022-08-19 | $85.83 | $86.02 | $84.98 | $85.37 | $85.37 | 274,445 |
| 2022-08-18 | $86.95 | $86.98 | $85.88 | $86.82 | $86.82 | 311,291 |
| 2022-08-17 | $86.50 | $87.38 | $85.78 | $86.80 | $86.80 | 288,554 |
| 2022-08-16 | $86.03 | $87.76 | $85.69 | $87.66 | $87.66 | 336,234 |
| 2022-08-15 | $85.02 | $86.27 | $84.24 | $86.22 | $86.22 | 245,807 |
| 2022-08-12 | $84.84 | $85.51 | $84.25 | $85.42 | $85.42 | 242,288 |
| 2022-08-11 | $83.69 | $85.02 | $83.69 | $84.25 | $84.25 | 406,738 |
| 2022-08-10 | $81.75 | $83.46 | $81.75 | $83.11 | $83.11 | 386,276 |
| 2022-08-09 | $80.46 | $80.75 | $79.80 | $80.70 | $80.70 | 755,075 |
| 2022-08-08 | $80.82 | $81.59 | $80.27 | $80.45 | $80.45 | 225,200 |
| 2022-08-05 | $78.78 | $80.86 | $78.48 | $80.82 | $80.82 | 373,023 |
| 2022-08-04 | $79.37 | $79.95 | $78.81 | $79.05 | $79.05 | 203,710 |
| 2022-08-03 | $79.33 | $80.14 | $79.02 | $80.02 | $79.80 | 208,457 |
| 2022-08-02 | $79.35 | $79.89 | $78.85 | $79.08 | $78.86 | 239,462 |
| 2022-08-01 | $78.72 | $80.34 | $78.29 | $79.71 | $79.49 | 370,542 |
| 2022-07-29 | $78.72 | $79.96 | $78.72 | $79.10 | $78.88 | 663,787 |
| 2022-07-28 | $78.03 | $79.10 | $77.53 | $78.59 | $78.37 | 280,878 |
| 2022-07-27 | $77.47 | $78.73 | $77.14 | $78.22 | $78.00 | 261,987 |
| 2022-07-26 | $76.96 | $78.18 | $76.73 | $77.30 | $77.09 | 358,575 |
| 2022-07-25 | $77.15 | $77.98 | $76.58 | $77.80 | $77.58 | 472,608 |
| 2022-07-22 | $78.40 | $78.93 | $76.27 | $76.87 | $76.66 | 416,461 |
| 2022-07-21 | $78.05 | $78.59 | $76.66 | $78.51 | $78.29 | 683,119 |
| 2022-07-20 | $76.00 | $79.50 | $74.91 | $78.45 | $78.23 | 1,095,145 |
| 2022-07-19 | $73.48 | $75.45 | $73.28 | $74.88 | $74.67 | 569,774 |
| 2022-07-18 | $72.40 | $73.54 | $71.87 | $72.25 | $72.05 | 294,724 |
| 2022-07-15 | $70.08 | $72.24 | $69.24 | $71.60 | $71.40 | 475,184 |
| 2022-07-14 | $68.85 | $69.73 | $67.86 | $68.68 | $68.49 | 508,689 |
| 2022-07-13 | $71.23 | $71.23 | $69.92 | $70.64 | $70.44 | 327,639 |
| 2022-07-12 | $71.49 | $73.07 | $70.77 | $71.85 | $71.65 | 636,761 |
| 2022-07-11 | $71.73 | $73.25 | $71.55 | $71.67 | $71.47 | 518,634 |
| 2022-07-08 | $74.57 | $74.98 | $73.57 | $74.26 | $74.05 | 460,006 |
| 2022-07-07 | $73.99 | $74.68 | $73.09 | $74.13 | $73.92 | 611,401 |
| 2022-07-06 | $72.87 | $74.04 | $72.18 | $72.46 | $72.26 | 765,075 |
| 2022-07-05 | $71.99 | $73.83 | $71.68 | $73.81 | $73.61 | 324,014 |
| 2022-07-01 | $71.74 | $74.17 | $71.50 | $73.87 | $73.66 | 393,243 |
| 2022-06-30 | $71.29 | $73.32 | $70.73 | $72.31 | $72.11 | 405,832 |
| 2022-06-29 | $72.85 | $72.88 | $71.55 | $72.79 | $72.59 | 479,292 |
| 2022-06-28 | $72.75 | $73.77 | $72.22 | $72.38 | $72.18 | 390,038 |
| 2022-06-27 | $73.55 | $73.72 | $72.03 | $72.46 | $72.26 | 309,309 |
| 2022-06-24 | $69.40 | $73.10 | $68.87 | $72.80 | $72.60 | 807,327 |
| 2022-06-23 | $70.69 | $70.70 | $67.90 | $68.56 | $68.37 | 591,050 |
| 2022-06-22 | $70.17 | $71.04 | $70.02 | $70.90 | $70.70 | 835,602 |
| 2022-06-21 | $72.36 | $73.36 | $71.03 | $71.19 | $70.99 | 315,493 |
| 2022-06-17 | $70.43 | $71.99 | $69.94 | $70.92 | $70.72 | 649,914 |
| 2022-06-16 | $71.43 | $71.72 | $69.42 | $69.72 | $69.53 | 416,783 |
| 2022-06-15 | $73.39 | $74.60 | $72.15 | $73.15 | $72.95 | 475,915 |
| 2022-06-14 | $72.49 | $73.55 | $71.93 | $72.83 | $72.63 | 333,750 |
| 2022-06-13 | $72.68 | $72.85 | $71.19 | $71.91 | $71.71 | 683,246 |
| 2022-06-10 | $74.51 | $75.64 | $73.19 | $73.76 | $73.56 | 494,944 |
| 2022-06-09 | $79.24 | $79.67 | $76.54 | $76.69 | $76.48 | 341,114 |
| 2022-06-08 | $79.86 | $80.39 | $79.21 | $79.68 | $79.46 | 259,977 |
| 2022-06-07 | $79.00 | $80.71 | $78.90 | $80.69 | $80.47 | 395,348 |
| 2022-06-06 | $81.31 | $81.74 | $79.74 | $80.01 | $79.79 | 432,787 |
| 2022-06-03 | $80.82 | $81.38 | $80.13 | $80.41 | $80.19 | 192,473 |
| 2022-06-02 | $80.05 | $81.59 | $79.62 | $81.49 | $81.26 | 378,567 |
| 2022-06-01 | $81.60 | $81.75 | $78.82 | $80.06 | $79.84 | 441,429 |
| 2022-05-31 | $80.79 | $82.37 | $79.80 | $81.42 | $81.19 | 551,111 |
| 2022-05-27 | $80.31 | $81.41 | $80.01 | $81.40 | $81.17 | 669,257 |
| 2022-05-26 | $79.58 | $80.84 | $79.58 | $80.34 | $80.12 | 441,413 |
| 2022-05-25 | $77.28 | $79.41 | $76.93 | $79.11 | $78.89 | 362,701 |
| 2022-05-24 | $77.17 | $78.38 | $75.53 | $77.71 | $77.49 | 473,853 |
| 2022-05-23 | $77.56 | $78.75 | $76.39 | $77.68 | $77.46 | 330,412 |
| 2022-05-20 | $76.45 | $77.38 | $74.67 | $76.34 | $76.13 | 436,945 |
| 2022-05-19 | $75.01 | $77.12 | $74.76 | $75.84 | $75.63 | 502,101 |
| 2022-05-18 | $76.61 | $77.93 | $75.43 | $75.75 | $75.54 | 363,193 |
| 2022-05-17 | $76.08 | $78.09 | $75.61 | $77.84 | $77.62 | 359,716 |
| 2022-05-16 | $75.59 | $76.20 | $73.74 | $74.51 | $74.30 | 278,946 |
| 2022-05-13 | $75.95 | $77.19 | $75.16 | $75.93 | $75.72 | 380,409 |
| 2022-05-12 | $75.40 | $75.62 | $73.60 | $75.14 | $74.93 | 734,043 |
| 2022-05-11 | $76.20 | $78.17 | $75.36 | $75.50 | $75.29 | 401,197 |
| 2022-05-10 | $77.57 | $78.12 | $75.00 | $76.36 | $76.15 | 795,308 |
| 2022-05-09 | $76.66 | $77.57 | $75.91 | $76.73 | $76.52 | 355,638 |
| 2022-05-06 | $78.30 | $79.31 | $76.30 | $77.36 | $77.15 | 357,520 |
| 2022-05-05 | $80.67 | $80.84 | $77.47 | $79.08 | $78.86 | 253,442 |
| 2022-05-04 | $78.86 | $81.84 | $78.65 | $81.56 | $81.11 | 362,068 |
| 2022-05-03 | $78.58 | $80.25 | $77.95 | $79.16 | $78.72 | 388,686 |
| 2022-05-02 | $78.16 | $78.68 | $76.64 | $78.33 | $77.90 | 339,835 |
| 2022-04-29 | $79.36 | $79.90 | $77.06 | $77.55 | $77.12 | 407,967 |
| 2022-04-28 | $79.82 | $80.74 | $78.14 | $79.50 | $79.06 | 327,545 |
| 2022-04-27 | $78.02 | $79.33 | $77.62 | $78.84 | $78.40 | 369,651 |
| 2022-04-26 | $79.94 | $80.60 | $77.94 | $78.19 | $77.76 | 627,485 |
| 2022-04-25 | $81.44 | $81.51 | $78.74 | $81.31 | $80.86 | 510,887 |
| 2022-04-22 | $82.79 | $83.15 | $81.45 | $82.04 | $81.59 | 466,532 |
| 2022-04-21 | $87.37 | $87.37 | $81.99 | $82.54 | $82.08 | 488,623 |
| 2022-04-20 | $87.99 | $87.99 | $86.01 | $86.03 | $85.55 | 490,799 |
| 2022-04-19 | $84.91 | $88.05 | $83.75 | $86.91 | $86.43 | 912,246 |
| 2022-04-18 | $85.61 | $85.61 | $83.80 | $85.13 | $84.66 | 571,618 |
| 2022-04-14 | $85.91 | $86.56 | $83.89 | $84.93 | $84.46 | 358,624 |
| 2022-04-13 | $83.77 | $86.34 | $83.75 | $85.89 | $85.41 | 422,745 |
| 2022-04-12 | $85.72 | $86.69 | $83.77 | $84.19 | $83.72 | 434,491 |
| 2022-04-11 | $85.53 | $87.62 | $85.50 | $85.71 | $85.24 | 290,070 |
| 2022-04-08 | $86.91 | $87.35 | $85.40 | $85.54 | $85.07 | 340,229 |
| 2022-04-07 | $89.81 | $90.84 | $85.42 | $86.39 | $85.91 | 562,436 |
| 2022-04-06 | $90.86 | $91.56 | $89.95 | $90.43 | $89.93 | 574,040 |
| 2022-04-05 | $91.15 | $92.19 | $90.68 | $91.15 | $90.64 | 364,607 |
| 2022-04-04 | $90.94 | $92.03 | $89.54 | $91.42 | $90.91 | 383,592 |
| 2022-04-01 | $93.23 | $94.18 | $90.73 | $91.10 | $90.60 | 422,998 |
| 2022-03-31 | $93.81 | $94.97 | $92.08 | $92.08 | $91.57 | 436,061 |
| 2022-03-30 | $96.53 | $96.92 | $93.14 | $94.11 | $93.59 | 540,984 |
| 2022-03-29 | $96.66 | $97.58 | $95.05 | $96.46 | $95.93 | 336,506 |
| 2022-03-28 | $95.60 | $95.60 | $92.97 | $94.99 | $94.46 | 166,991 |
| 2022-03-25 | $94.95 | $95.96 | $94.57 | $95.63 | $95.10 | 333,152 |
| 2022-03-24 | $93.97 | $95.06 | $92.63 | $94.97 | $94.44 | 236,919 |
| 2022-03-23 | $97.35 | $97.35 | $93.23 | $93.31 | $92.79 | 361,921 |
| 2022-03-22 | $97.86 | $99.16 | $97.02 | $98.26 | $97.72 | 293,393 |
| 2022-03-21 | $98.31 | $99.35 | $95.95 | $97.06 | $96.52 | 291,089 |
| 2022-03-18 | $96.82 | $98.41 | $94.65 | $97.75 | $97.21 | 744,379 |
| 2022-03-17 | $96.54 | $97.21 | $94.68 | $97.04 | $96.50 | 309,756 |
| 2022-03-16 | $95.71 | $98.31 | $94.77 | $97.73 | $97.19 | 389,507 |
| 2022-03-15 | $94.38 | $96.71 | $92.83 | $94.87 | $94.34 | 344,716 |
| 2022-03-14 | $96.29 | $97.36 | $93.42 | $94.14 | $93.62 | 391,098 |
| 2022-03-11 | $95.19 | $96.67 | $94.78 | $94.79 | $94.26 | 242,011 |
| 2022-03-10 | $93.72 | $96.76 | $93.54 | $94.51 | $93.99 | 403,427 |
| 2022-03-09 | $94.61 | $96.26 | $94.60 | $95.36 | $94.83 | 312,244 |
| 2022-03-08 | $91.71 | $94.14 | $89.97 | $91.78 | $91.27 | 394,661 |
| 2022-03-07 | $93.43 | $94.47 | $90.28 | $90.46 | $89.96 | 427,517 |
| 2022-03-04 | $96.37 | $97.04 | $93.15 | $94.53 | $94.01 | 415,667 |
| 2022-03-03 | $100.39 | $100.73 | $97.76 | $99.05 | $98.50 | 280,605 |
| 2022-03-02 | $95.86 | $100.54 | $95.86 | $99.89 | $99.34 | 468,601 |
| 2022-03-01 | $99.69 | $100.27 | $94.12 | $95.00 | $94.47 | 623,731 |
| 2022-02-28 | $96.87 | $102.12 | $96.87 | $101.08 | $100.52 | 702,677 |
| 2022-02-25 | $95.02 | $99.27 | $94.06 | $99.05 | $98.50 | 299,305 |
| 2022-02-24 | $91.50 | $94.32 | $90.97 | $93.98 | $93.46 | 534,057 |
| 2022-02-23 | $97.31 | $98.86 | $95.58 | $95.80 | $95.27 | 371,747 |
| 2022-02-22 | $97.13 | $98.69 | $95.95 | $96.56 | $96.02 | 311,998 |
| 2022-02-18 | $96.52 | $99.25 | $96.50 | $97.53 | $96.99 | 269,266 |
| 2022-02-17 | $100.28 | $100.28 | $96.30 | $96.48 | $95.95 | 404,633 |
| 2022-02-16 | $100.83 | $102.23 | $100.08 | $101.43 | $100.87 | 213,703 |
| 2022-02-15 | $100.20 | $101.84 | $99.52 | $101.45 | $100.89 | 433,071 |
| 2022-02-14 | $99.40 | $100.12 | $97.56 | $98.50 | $97.95 | 473,882 |
| 2022-02-11 | $98.91 | $101.38 | $97.75 | $98.48 | $97.93 | 400,386 |
| 2022-02-10 | $100.37 | $102.27 | $99.23 | $99.92 | $99.37 | 329,982 |
| 2022-02-09 | $101.85 | $103.14 | $100.10 | $100.32 | $99.76 | 345,082 |
| 2022-02-08 | $99.71 | $101.96 | $99.30 | $101.83 | $101.27 | 512,143 |
| 2022-02-07 | $98.42 | $99.18 | $97.36 | $98.74 | $98.19 | 396,513 |
| 2022-02-04 | $97.60 | $98.97 | $96.26 | $98.37 | $97.82 | 406,503 |
| 2022-02-03 | $97.12 | $98.66 | $96.32 | $96.74 | $96.20 | 398,666 |
| 2022-02-02 | $97.65 | $98.13 | $96.40 | $97.51 | $96.75 | 378,651 |
| 2022-02-01 | $97.46 | $97.68 | $95.29 | $97.47 | $96.71 | 461,303 |
| 2022-01-31 | $94.63 | $98.26 | $93.27 | $96.71 | $95.96 | 624,145 |
| 2022-01-28 | $95.59 | $96.52 | $92.80 | $94.70 | $93.96 | 764,761 |
| 2022-01-27 | $99.74 | $106.14 | $95.07 | $95.95 | $95.20 | 393,936 |
| 2022-01-26 | $100.76 | $101.42 | $97.17 | $98.85 | $98.08 | 662,930 |
| 2022-01-25 | $100.69 | $101.73 | $96.41 | $99.65 | $98.87 | 621,575 |
| 2022-01-24 | $99.44 | $101.73 | $97.21 | $101.51 | $100.72 | 585,217 |
| 2022-01-21 | $104.30 | $105.23 | $101.58 | $101.83 | $101.04 | 675,232 |
| 2022-01-20 | $105.71 | $109.10 | $104.59 | $104.92 | $104.10 | 1,113,619 |
| 2022-01-19 | $110.37 | $110.37 | $103.72 | $105.24 | $104.42 | 612,752 |
| 2022-01-18 | $110.51 | $110.58 | $107.76 | $107.89 | $107.05 | 629,843 |
| 2022-01-14 | $107.75 | $110.48 | $106.78 | $110.41 | $109.55 | 449,032 |
| 2022-01-13 | $109.56 | $111.31 | $108.57 | $108.90 | $108.05 | 551,815 |
| 2022-01-12 | $108.79 | $109.60 | $106.48 | $109.06 | $108.21 | 805,815 |
| 2022-01-11 | $106.47 | $108.59 | $104.54 | $108.42 | $107.57 | 641,303 |
| 2022-01-10 | $107.72 | $107.86 | $105.02 | $106.13 | $105.30 | 492,232 |
| 2022-01-07 | $106.00 | $107.38 | $104.90 | $106.80 | $105.97 | 497,508 |
| 2022-01-06 | $101.29 | $106.47 | $100.37 | $105.55 | $104.73 | 712,581 |
| 2022-01-05 | $100.66 | $102.43 | $99.81 | $99.99 | $99.21 | 324,832 |
| 2022-01-04 | $98.69 | $101.91 | $98.43 | $100.62 | $99.84 | 375,450 |
| 2022-01-03 | $96.15 | $98.17 | $95.85 | $97.62 | $96.86 | 327,279 |
| 2021-12-31 | $95.50 | $96.50 | $95.10 | $95.50 | $94.76 | 204,831 |
| 2021-12-30 | $95.97 | $97.00 | $95.47 | $95.50 | $94.76 | 135,291 |
| 2021-12-29 | $96.12 | $96.34 | $95.04 | $95.96 | $95.21 | 129,984 |
| 2021-12-28 | $95.30 | $96.34 | $94.95 | $95.87 | $95.12 | 128,874 |
| 2021-12-27 | $94.34 | $95.41 | $93.51 | $95.37 | $94.63 | 161,131 |
| 2021-12-23 | $93.95 | $96.36 | $93.20 | $93.87 | $93.14 | 168,000 |
| 2021-12-22 | $92.58 | $93.99 | $92.05 | $93.39 | $92.66 | 201,084 |
| 2021-12-21 | $91.23 | $92.79 | $89.41 | $92.79 | $92.07 | 317,391 |
| 2021-12-20 | $91.23 | $91.68 | $88.93 | $90.20 | $89.50 | 415,024 |
| 2021-12-17 | $95.68 | $95.80 | $91.15 | $92.44 | $91.72 | 2,009,778 |
| 2021-12-16 | $97.29 | $98.20 | $95.61 | $95.79 | $95.04 | 330,997 |
| 2021-12-15 | $94.64 | $96.76 | $93.54 | $96.27 | $95.52 | 518,727 |
| 2021-12-14 | $93.77 | $96.24 | $93.31 | $93.91 | $93.18 | 332,807 |
| 2021-12-13 | $95.13 | $96.09 | $93.70 | $93.77 | $93.04 | 255,865 |
| 2021-12-10 | $96.94 | $97.10 | $94.93 | $95.63 | $94.88 | 362,346 |
| 2021-12-09 | $95.95 | $97.81 | $95.95 | $96.52 | $95.77 | 269,996 |
| 2021-12-08 | $95.68 | $97.55 | $94.73 | $97.06 | $96.30 | 306,269 |
| 2021-12-07 | $97.37 | $99.33 | $94.97 | $95.51 | $94.77 | 323,926 |
| 2021-12-06 | $95.16 | $97.85 | $94.56 | $96.57 | $95.82 | 501,481 |
| 2021-12-03 | $97.73 | $97.73 | $92.61 | $93.39 | $92.66 | 306,803 |
| 2021-12-02 | $95.11 | $98.07 | $94.52 | $97.51 | $96.75 | 297,220 |
| 2021-12-01 | $97.48 | $98.83 | $94.06 | $94.08 | $93.35 | 279,916 |
| 2021-11-30 | $97.12 | $97.99 | $94.32 | $95.41 | $94.67 | 419,707 |
| 2021-11-29 | $99.62 | $99.62 | $97.39 | $98.68 | $97.91 | 278,500 |
| 2021-11-26 | $100.20 | $100.49 | $96.93 | $97.65 | $96.89 | 198,147 |
| 2021-11-24 | $103.60 | $104.90 | $102.68 | $103.74 | $102.93 | 162,136 |
| 2021-11-23 | $103.07 | $104.57 | $102.15 | $104.10 | $103.29 | 308,830 |
| 2021-11-22 | $102.55 | $103.94 | $102.13 | $102.31 | $101.51 | 202,461 |
| 2021-11-19 | $101.98 | $102.77 | $100.16 | $101.62 | $100.83 | 244,307 |
| 2021-11-18 | $102.67 | $103.69 | $101.33 | $103.09 | $102.29 | 221,563 |
| 2021-11-17 | $104.33 | $104.33 | $102.09 | $102.83 | $102.03 | 205,581 |
| 2021-11-16 | $103.51 | $105.28 | $103.25 | $104.72 | $103.90 | 425,521 |
| 2021-11-15 | $101.70 | $104.23 | $101.70 | $103.69 | $102.88 | 370,561 |
| 2021-11-12 | $100.71 | $101.91 | $99.28 | $101.20 | $100.41 | 393,446 |
| 2021-11-11 | $100.25 | $101.63 | $99.27 | $100.75 | $99.96 | 372,383 |
| 2021-11-10 | $99.05 | $99.35 | $98.16 | $99.00 | $98.23 | 197,961 |
| 2021-11-09 | $98.06 | $99.24 | $96.91 | $98.64 | $97.87 | 232,164 |
| 2021-11-08 | $99.92 | $100.69 | $98.60 | $98.77 | $98.00 | 227,356 |
| 2021-11-05 | $99.46 | $101.19 | $98.25 | $99.33 | $98.56 | 207,314 |
| 2021-11-04 | $100.85 | $101.99 | $97.45 | $98.60 | $97.83 | 225,966 |
| 2021-11-03 | $98.92 | $101.50 | $98.92 | $100.96 | $99.99 | 273,945 |
| 2021-11-02 | $99.85 | $100.24 | $98.36 | $99.58 | $98.62 | 209,102 |
| 2021-11-01 | $97.02 | $99.97 | $97.02 | $99.85 | $98.89 | 256,677 |
| 2021-10-29 | $97.55 | $98.77 | $95.90 | $96.57 | $95.64 | 293,423 |
| 2021-10-28 | $95.76 | $97.55 | $95.76 | $97.53 | $96.59 | 301,829 |
| 2021-10-27 | $98.48 | $99.36 | $95.22 | $95.32 | $94.40 | 344,458 |
| 2021-10-26 | $99.55 | $100.39 | $98.63 | $98.94 | $97.99 | 383,653 |
| 2021-10-25 | $99.11 | $100.31 | $98.45 | $99.55 | $98.59 | 305,207 |
| 2021-10-22 | $99.08 | $99.89 | $97.94 | $98.28 | $97.34 | 357,779 |
| 2021-10-21 | $100.58 | $100.92 | $98.36 | $98.70 | $97.75 | 333,123 |
| 2021-10-20 | $99.15 | $101.14 | $99.09 | $100.56 | $99.59 | 380,069 |
| 2021-10-19 | $101.29 | $101.50 | $99.05 | $99.36 | $98.41 | 550,186 |
| 2021-10-18 | $100.00 | $101.39 | $99.64 | $100.95 | $99.98 | 462,577 |
| 2021-10-15 | $103.28 | $103.67 | $99.70 | $99.77 | $98.81 | 655,552 |
| 2021-10-14 | $102.80 | $102.85 | $100.92 | $102.13 | $101.15 | 504,031 |
| 2021-10-13 | $97.86 | $103.90 | $96.50 | $101.75 | $100.77 | 707,928 |
| 2021-10-12 | $96.13 | $97.94 | $95.91 | $97.27 | $96.34 | 372,058 |
| 2021-10-11 | $97.36 | $97.80 | $95.91 | $96.06 | $95.14 | 260,277 |
| 2021-10-08 | $95.79 | $96.64 | $95.75 | $96.42 | $95.49 | 278,982 |
| 2021-10-07 | $96.37 | $96.37 | $93.90 | $95.71 | $94.79 | 518,860 |
| 2021-10-06 | $94.83 | $95.19 | $92.38 | $95.14 | $94.23 | 295,815 |
| 2021-10-05 | $96.39 | $96.44 | $94.87 | $95.65 | $94.73 | 390,715 |
| 2021-10-04 | $96.12 | $97.75 | $95.43 | $95.76 | $94.84 | 395,856 |
| 2021-10-01 | $94.35 | $96.61 | $93.50 | $96.09 | $95.17 | 275,842 |
| 2021-09-30 | $95.50 | $96.29 | $93.98 | $94.08 | $93.18 | 440,521 |
| 2021-09-29 | $93.70 | $95.63 | $92.87 | $95.09 | $94.18 | 305,843 |
| 2021-09-28 | $94.94 | $95.70 | $93.25 | $93.57 | $92.67 | 329,571 |
| 2021-09-27 | $93.50 | $96.21 | $92.80 | $95.26 | $94.34 | 400,191 |
| 2021-09-24 | $92.66 | $93.67 | $92.39 | $92.69 | $91.80 | 309,978 |
| 2021-09-23 | $91.29 | $93.46 | $91.13 | $92.85 | $91.96 | 363,800 |
| 2021-09-22 | $90.54 | $91.47 | $89.87 | $90.46 | $89.59 | 211,155 |
| 2021-09-21 | $89.50 | $90.36 | $89.00 | $89.63 | $88.77 | 274,713 |
| 2021-09-20 | $87.01 | $89.24 | $86.14 | $89.01 | $88.15 | 478,391 |
| 2021-09-17 | $90.00 | $91.23 | $88.80 | $90.32 | $89.45 | 1,314,862 |
| 2021-09-16 | $92.39 | $92.39 | $88.12 | $90.06 | $89.19 | 935,262 |
| 2021-09-15 | $90.74 | $92.37 | $89.73 | $91.84 | $90.96 | 508,323 |
| 2021-09-14 | $94.64 | $94.64 | $89.34 | $89.91 | $89.05 | 540,390 |
| 2021-09-13 | $94.94 | $95.93 | $93.84 | $94.22 | $93.31 | 643,074 |
| 2021-09-10 | $96.65 | $97.10 | $94.77 | $94.99 | $94.08 | 294,282 |
| 2021-09-09 | $95.47 | $96.93 | $94.77 | $96.18 | $95.26 | 222,467 |
| 2021-09-08 | $94.72 | $95.70 | $93.72 | $95.47 | $94.55 | 545,010 |
| 2021-09-07 | $96.07 | $96.84 | $95.05 | $95.47 | $94.55 | 288,518 |
| 2021-09-03 | $95.66 | $96.21 | $94.84 | $95.59 | $94.67 | 153,108 |
| 2021-09-02 | $95.75 | $96.57 | $95.03 | $95.47 | $94.55 | 312,812 |
| 2021-09-01 | $96.97 | $96.97 | $94.49 | $95.57 | $94.65 | 256,798 |
| 2021-08-31 | $95.93 | $97.14 | $95.35 | $96.92 | $95.99 | 325,624 |
| 2021-08-30 | $98.43 | $98.63 | $95.60 | $95.75 | $94.83 | 269,646 |
| 2021-08-27 | $94.13 | $98.06 | $94.13 | $98.00 | $97.06 | 337,553 |
| 2021-08-26 | $96.17 | $96.17 | $93.78 | $93.81 | $92.91 | 191,046 |
| 2021-08-25 | $95.11 | $96.71 | $94.54 | $95.63 | $94.71 | 209,981 |
| 2021-08-24 | $94.77 | $95.07 | $94.00 | $94.67 | $93.76 | 189,953 |
| 2021-08-23 | $94.63 | $95.24 | $94.43 | $94.47 | $93.56 | 180,993 |
| 2021-08-20 | $91.37 | $93.89 | $91.25 | $93.83 | $92.93 | 168,467 |
| 2021-08-19 | $92.67 | $93.36 | $90.79 | $91.56 | $90.68 | 269,893 |
| 2021-08-18 | $94.04 | $95.68 | $93.59 | $93.78 | $92.88 | 214,854 |
| 2021-08-17 | $95.05 | $95.60 | $93.29 | $94.47 | $93.56 | 153,259 |
| 2021-08-16 | $95.02 | $96.26 | $93.68 | $96.02 | $95.10 | 190,970 |
| 2021-08-13 | $96.88 | $96.88 | $95.33 | $95.86 | $94.94 | 182,673 |
| 2021-08-12 | $97.00 | $97.73 | $95.65 | $96.50 | $95.57 | 190,019 |
| 2021-08-11 | $95.05 | $96.95 | $94.01 | $96.81 | $95.88 | 324,357 |
| 2021-08-10 | $94.67 | $95.98 | $93.78 | $94.98 | $94.07 | 389,699 |
| 2021-08-09 | $96.38 | $96.63 | $94.62 | $94.90 | $93.99 | 366,350 |
| 2021-08-06 | $93.00 | $96.73 | $92.99 | $96.39 | $95.46 | 550,724 |
| 2021-08-05 | $90.50 | $92.38 | $90.50 | $92.29 | $91.40 | 222,354 |
| 2021-08-04 | $89.42 | $91.61 | $88.95 | $90.44 | $89.40 | 278,261 |
| 2021-08-03 | $89.32 | $90.60 | $87.29 | $90.45 | $89.41 | 321,601 |
| 2021-08-02 | $89.73 | $92.25 | $88.32 | $89.02 | $87.99 | 335,781 |
| 2021-07-30 | $90.75 | $92.25 | $89.25 | $89.61 | $88.58 | 343,784 |
| 2021-07-29 | $91.99 | $91.99 | $90.00 | $91.53 | $90.47 | 194,256 |
| 2021-07-28 | $89.60 | $91.67 | $88.40 | $91.01 | $89.96 | 243,062 |
| 2021-07-27 | $88.27 | $90.24 | $87.97 | $89.11 | $88.08 | 261,080 |
| 2021-07-26 | $88.84 | $90.50 | $88.35 | $88.96 | $87.93 | 238,111 |
| 2021-07-23 | $87.81 | $89.12 | $86.97 | $88.82 | $87.80 | 332,884 |
| 2021-07-22 | $89.68 | $89.68 | $86.60 | $86.90 | $85.90 | 294,653 |
| 2021-07-21 | $92.23 | $92.23 | $87.52 | $89.65 | $88.62 | 437,857 |
| 2021-07-20 | $83.67 | $88.98 | $83.67 | $87.29 | $86.28 | 493,341 |
| 2021-07-19 | $84.72 | $85.73 | $83.44 | $83.84 | $82.87 | 453,994 |
| 2021-07-16 | $89.17 | $89.38 | $86.91 | $87.14 | $86.13 | 310,825 |
| 2021-07-15 | $86.47 | $88.96 | $86.19 | $88.78 | $87.76 | 203,234 |
| 2021-07-14 | $88.49 | $90.46 | $86.09 | $87.34 | $86.33 | 240,769 |
| 2021-07-13 | $89.45 | $89.74 | $86.89 | $88.10 | $87.08 | 343,458 |
| 2021-07-12 | $88.49 | $89.98 | $86.65 | $89.70 | $88.67 | 283,523 |
| 2021-07-09 | $86.64 | $89.68 | $86.37 | $89.49 | $88.46 | 311,208 |
| 2021-07-08 | $83.82 | $85.75 | $83.15 | $84.99 | $84.01 | 299,811 |
| 2021-07-07 | $85.47 | $87.01 | $84.99 | $85.89 | $84.90 | 341,319 |
| 2021-07-06 | $88.39 | $88.39 | $85.70 | $86.14 | $85.15 | 228,881 |
| 2021-07-02 | $89.09 | $89.09 | $87.61 | $88.54 | $87.52 | 149,560 |
| 2021-07-01 | $88.87 | $89.38 | $88.28 | $89.31 | $88.28 | 179,787 |
| 2021-06-30 | $87.40 | $88.55 | $87.04 | $88.29 | $87.27 | 303,007 |
| 2021-06-29 | $90.41 | $90.69 | $87.43 | $87.88 | $86.87 | 324,876 |
| 2021-06-28 | $91.59 | $91.59 | $89.32 | $89.75 | $88.71 | 345,895 |
| 2021-06-25 | $90.71 | $92.70 | $89.80 | $91.97 | $90.91 | 553,560 |
| 2021-06-24 | $88.67 | $90.36 | $87.74 | $90.11 | $89.07 | 290,906 |
| 2021-06-23 | $88.29 | $88.68 | $87.35 | $88.20 | $87.18 | 361,367 |
| 2021-06-22 | $87.41 | $87.90 | $86.01 | $87.50 | $86.49 | 240,752 |
| 2021-06-21 | $85.18 | $87.72 | $84.87 | $87.53 | $86.52 | 482,085 |
| 2021-06-18 | $85.58 | $85.81 | $83.06 | $84.25 | $83.28 | 913,523 |
| 2021-06-17 | $90.95 | $90.95 | $85.45 | $85.58 | $84.59 | 313,618 |
| 2021-06-16 | $88.25 | $91.48 | $86.93 | $90.72 | $89.67 | 264,385 |
| 2021-06-15 | $87.69 | $90.30 | $87.11 | $88.90 | $87.87 | 205,321 |
| 2021-06-14 | $89.12 | $89.80 | $87.04 | $87.63 | $86.62 | 228,854 |
| 2021-06-11 | $89.43 | $90.44 | $88.96 | $89.08 | $88.05 | 260,821 |
| 2021-06-10 | $91.85 | $91.92 | $89.05 | $89.13 | $88.10 | 417,703 |
| 2021-06-09 | $90.90 | $91.02 | $89.32 | $90.30 | $89.26 | 324,419 |
| 2021-06-08 | $90.76 | $91.89 | $89.71 | $91.62 | $90.56 | 290,169 |
| 2021-06-07 | $91.56 | $91.96 | $91.09 | $91.46 | $90.41 | 258,034 |
| 2021-06-04 | $90.82 | $91.53 | $89.77 | $90.89 | $89.84 | 200,451 |
| 2021-06-03 | $90.91 | $92.19 | $90.39 | $90.94 | $89.89 | 221,198 |
| 2021-06-02 | $92.54 | $92.64 | $91.14 | $91.27 | $90.22 | 245,945 |
| 2021-06-01 | $91.89 | $92.32 | $90.65 | $91.99 | $90.93 | 249,379 |
| 2021-05-28 | $91.44 | $91.44 | $89.24 | $90.92 | $89.87 | 270,228 |
| 2021-05-27 | $91.32 | $91.62 | $90.50 | $91.08 | $90.03 | 322,670 |
| 2021-05-26 | $88.76 | $90.02 | $88.03 | $89.79 | $88.75 | 276,558 |
| 2021-05-25 | $90.69 | $92.12 | $88.14 | $88.37 | $87.35 | 393,709 |
| 2021-05-24 | $91.87 | $91.95 | $90.59 | $90.81 | $89.76 | 307,095 |
| 2021-05-21 | $91.37 | $92.20 | $90.63 | $91.58 | $90.52 | 296,921 |
| 2021-05-20 | $90.09 | $90.30 | $88.44 | $89.72 | $88.69 | 223,488 |
| 2021-05-19 | $89.38 | $90.36 | $87.98 | $90.32 | $89.28 | 308,652 |
| 2021-05-18 | $92.82 | $93.53 | $90.58 | $90.60 | $89.56 | 384,658 |
| 2021-05-17 | $91.10 | $93.08 | $90.46 | $92.94 | $91.87 | 417,087 |
| 2021-05-14 | $90.28 | $91.60 | $89.51 | $91.38 | $90.33 | 303,586 |
| 2021-05-13 | $86.12 | $90.13 | $85.83 | $89.99 | $88.95 | 340,146 |
| 2021-05-12 | $90.00 | $90.39 | $86.13 | $86.34 | $85.34 | 235,062 |
| 2021-05-11 | $87.78 | $89.96 | $87.78 | $88.95 | $87.92 | 341,000 |
| 2021-05-10 | $89.47 | $91.19 | $88.92 | $89.04 | $88.01 | 323,088 |
| 2021-05-07 | $87.11 | $89.13 | $86.61 | $89.07 | $88.04 | 242,318 |
| 2021-05-06 | $88.92 | $89.28 | $87.22 | $88.83 | $87.81 | 255,829 |
| 2021-05-05 | $89.51 | $89.51 | $87.96 | $88.60 | $87.40 | 343,661 |
| 2021-05-04 | $87.54 | $89.46 | $86.42 | $89.07 | $87.86 | 321,458 |
| 2021-05-03 | $88.99 | $89.00 | $87.15 | $87.83 | $86.64 | 430,153 |
| 2021-04-30 | $89.16 | $90.34 | $87.32 | $87.64 | $86.45 | 597,508 |
| 2021-04-29 | $89.73 | $90.86 | $89.15 | $90.14 | $88.92 | 216,381 |
| 2021-04-28 | $89.55 | $89.58 | $88.27 | $88.63 | $87.43 | 258,503 |
| 2021-04-27 | $89.28 | $89.61 | $88.30 | $89.27 | $88.06 | 250,908 |
| 2021-04-26 | $89.46 | $90.80 | $88.66 | $89.21 | $88.00 | 367,991 |
| 2021-04-23 | $84.60 | $89.50 | $84.60 | $88.65 | $87.45 | 463,298 |
| 2021-04-22 | $87.52 | $87.68 | $84.52 | $84.66 | $83.51 | 565,760 |
| 2021-04-21 | $85.07 | $86.80 | $84.59 | $86.62 | $85.45 | 775,880 |
| 2021-04-20 | $91.68 | $91.84 | $83.95 | $84.80 | $83.65 | 961,842 |
| 2021-04-19 | $92.72 | $93.30 | $91.57 | $91.74 | $90.50 | 358,287 |
| 2021-04-16 | $91.84 | $92.69 | $90.98 | $92.39 | $91.14 | 316,442 |
| 2021-04-15 | $90.69 | $91.47 | $88.87 | $90.82 | $89.59 | 298,663 |
| 2021-04-14 | $88.49 | $92.15 | $88.49 | $91.08 | $89.85 | 222,498 |
| 2021-04-13 | $90.53 | $90.64 | $88.37 | $89.30 | $88.09 | 214,087 |
| 2021-04-12 | $90.93 | $91.94 | $90.29 | $91.53 | $90.29 | 438,274 |
| 2021-04-09 | $89.73 | $90.38 | $88.32 | $90.11 | $88.89 | 382,662 |
| 2021-04-08 | $88.64 | $89.14 | $86.91 | $88.63 | $87.43 | 354,210 |
| 2021-04-07 | $89.58 | $90.61 | $87.80 | $89.11 | $87.90 | 295,541 |
| 2021-04-06 | $89.97 | $90.96 | $88.66 | $89.02 | $87.82 | 357,523 |
| 2021-04-05 | $91.33 | $91.49 | $89.13 | $89.74 | $88.53 | 305,519 |
| 2021-04-01 | $88.68 | $90.43 | $87.98 | $90.37 | $89.15 | 301,351 |
| 2021-03-31 | $89.26 | $90.04 | $88.42 | $88.66 | $87.46 | 402,677 |
| 2021-03-30 | $89.35 | $90.17 | $88.77 | $89.56 | $88.35 | 314,812 |
| 2021-03-29 | $90.55 | $91.80 | $87.56 | $88.01 | $86.82 | 584,444 |
| 2021-03-26 | $89.97 | $92.17 | $89.23 | $92.08 | $90.83 | 499,468 |
| 2021-03-25 | $85.57 | $89.27 | $84.67 | $88.86 | $87.66 | 656,746 |
| 2021-03-24 | $86.91 | $89.09 | $85.62 | $85.80 | $84.64 | 429,292 |
| 2021-03-23 | $88.23 | $89.19 | $85.11 | $85.64 | $84.48 | 499,982 |
| 2021-03-22 | $91.64 | $91.64 | $88.32 | $89.38 | $88.17 | 662,337 |
| 2021-03-19 | $93.42 | $94.25 | $91.48 | $91.97 | $90.73 | 1,020,029 |
| 2021-03-18 | $92.98 | $96.52 | $92.39 | $93.58 | $92.31 | 641,638 |
| 2021-03-17 | $91.79 | $92.78 | $90.90 | $92.34 | $91.09 | 376,848 |
| 2021-03-16 | $90.72 | $90.81 | $88.24 | $89.99 | $88.77 | 342,122 |
| 2021-03-15 | $92.39 | $92.39 | $90.15 | $91.18 | $89.95 | 359,457 |
| 2021-03-12 | $90.90 | $92.89 | $90.90 | $91.80 | $90.56 | 440,992 |
| 2021-03-11 | $89.09 | $91.10 | $88.65 | $90.86 | $89.63 | 232,486 |
| 2021-03-10 | $88.72 | $90.91 | $88.62 | $89.79 | $88.57 | 503,413 |
| 2021-03-09 | $88.00 | $90.28 | $86.25 | $88.53 | $87.33 | 653,728 |
| 2021-03-08 | $85.65 | $89.85 | $85.65 | $89.13 | $87.92 | 544,103 |
| 2021-03-05 | $84.22 | $86.15 | $81.66 | $85.79 | $84.63 | 417,487 |
| 2021-03-04 | $83.17 | $84.98 | $81.65 | $82.59 | $81.47 | 417,320 |
| 2021-03-03 | $82.27 | $85.42 | $82.15 | $83.14 | $82.01 | 450,786 |
| 2021-03-02 | $83.55 | $83.55 | $81.40 | $81.53 | $80.43 | 444,023 |
| 2021-03-01 | $83.28 | $83.52 | $81.32 | $82.46 | $81.34 | 545,765 |
| 2021-02-26 | $82.05 | $82.79 | $79.59 | $81.17 | $80.07 | 441,773 |
| 2021-02-25 | $86.00 | $86.00 | $82.62 | $82.62 | $81.50 | 545,898 |
| 2021-02-24 | $83.38 | $85.36 | $82.61 | $84.81 | $83.66 | 383,831 |
| 2021-02-23 | $81.44 | $83.23 | $77.93 | $82.92 | $81.80 | 336,650 |
| 2021-02-22 | $79.84 | $82.90 | $79.84 | $81.47 | $80.37 | 435,227 |
| 2021-02-19 | $79.37 | $81.19 | $79.09 | $81.15 | $80.05 | 361,585 |
| 2021-02-18 | $78.22 | $79.38 | $77.75 | $78.42 | $77.36 | 272,077 |
| 2021-02-17 | $78.30 | $79.55 | $77.82 | $79.10 | $78.03 | 318,182 |
| 2021-02-16 | $77.23 | $79.21 | $77.23 | $78.32 | $77.26 | 389,002 |
| 2021-02-12 | $75.09 | $76.89 | $74.09 | $76.44 | $75.41 | 209,820 |
| 2021-02-11 | $74.37 | $75.95 | $73.72 | $75.25 | $74.23 | 366,724 |
| 2021-02-10 | $76.25 | $76.68 | $74.40 | $74.69 | $73.68 | 383,323 |
| 2021-02-09 | $74.24 | $75.75 | $73.41 | $75.61 | $74.59 | 341,775 |
| 2021-02-08 | $73.35 | $74.70 | $73.02 | $74.64 | $73.63 | 313,810 |
| 2021-02-05 | $74.24 | $74.24 | $72.56 | $73.18 | $72.18 | 209,948 |
| 2021-02-04 | $70.99 | $73.75 | $69.92 | $73.63 | $72.63 | 420,287 |
| 2021-02-03 | $70.43 | $70.76 | $69.07 | $70.52 | $69.40 | 353,619 |
| 2021-02-02 | $70.18 | $70.57 | $69.19 | $70.33 | $69.21 | 393,508 |
| 2021-02-01 | $68.64 | $69.48 | $67.92 | $69.23 | $68.13 | 350,757 |
| 2021-01-29 | $70.93 | $72.42 | $68.33 | $68.53 | $67.44 | 591,021 |
| 2021-01-28 | $73.18 | $73.18 | $70.59 | $70.67 | $69.54 | 593,677 |
| 2021-01-27 | $71.51 | $73.70 | $71.41 | $71.98 | $70.83 | 479,930 |
| 2021-01-26 | $73.81 | $74.69 | $72.79 | $73.08 | $71.92 | 340,489 |
| 2021-01-25 | $71.98 | $73.45 | $71.76 | $73.21 | $72.04 | 545,522 |
| 2021-01-22 | $70.00 | $73.24 | $69.48 | $73.18 | $72.01 | 360,104 |
| 2021-01-21 | $73.00 | $73.18 | $70.44 | $70.95 | $69.82 | 364,904 |
| 2021-01-20 | $71.00 | $73.00 | $70.50 | $72.48 | $71.32 | 684,145 |
| 2021-01-19 | $70.55 | $70.87 | $69.35 | $70.32 | $69.20 | 388,183 |
| 2021-01-15 | $70.27 | $70.66 | $69.29 | $69.99 | $68.87 | 358,994 |
| 2021-01-14 | $70.79 | $71.68 | $70.30 | $71.46 | $70.32 | 329,044 |
| 2021-01-13 | $70.18 | $71.54 | $69.27 | $69.93 | $68.82 | 315,742 |
| 2021-01-12 | $71.00 | $71.96 | $69.99 | $70.80 | $69.67 | 352,911 |
| 2021-01-11 | $67.21 | $70.71 | $66.89 | $69.98 | $68.86 | 760,245 |
| 2021-01-08 | $68.81 | $68.81 | $66.56 | $68.37 | $67.28 | 482,562 |
| 2021-01-07 | $69.41 | $70.63 | $68.13 | $68.45 | $67.36 | 646,822 |
| 2021-01-06 | $65.18 | $69.70 | $64.93 | $69.48 | $68.37 | 947,361 |
| 2021-01-05 | $63.74 | $64.37 | $62.89 | $63.59 | $62.58 | 474,186 |
| 2021-01-04 | $64.28 | $64.75 | $62.46 | $63.48 | $62.47 | 528,142 |
| 2020-12-31 | $64.38 | $65.13 | $63.98 | $64.40 | $63.37 | 212,745 |
| 2020-12-30 | $64.48 | $65.65 | $64.44 | $64.57 | $63.54 | 323,957 |
| 2020-12-29 | $65.50 | $65.50 | $64.28 | $64.67 | $63.64 | 332,343 |
| 2020-12-28 | $65.34 | $65.96 | $64.78 | $65.51 | $64.47 | 281,077 |
| 2020-12-24 | $65.20 | $65.27 | $64.23 | $65.26 | $64.22 | 106,162 |
| 2020-12-23 | $63.50 | $65.16 | $62.95 | $65.11 | $64.07 | 376,415 |
| 2020-12-22 | $63.45 | $63.66 | $62.32 | $62.64 | $61.64 | 219,293 |
| 2020-12-21 | $62.83 | $63.69 | $62.31 | $62.99 | $61.99 | 421,861 |
| 2020-12-18 | $62.93 | $63.77 | $62.18 | $62.91 | $61.91 | 993,150 |
| 2020-12-17 | $62.11 | $62.83 | $61.95 | $62.75 | $61.75 | 262,854 |
| 2020-12-16 | $62.38 | $63.04 | $61.73 | $63.01 | $62.01 | 425,579 |
| 2020-12-15 | $60.65 | $62.40 | $60.18 | $62.29 | $61.30 | 398,415 |
| 2020-12-14 | $61.00 | $61.09 | $59.43 | $59.76 | $58.81 | 237,830 |
| 2020-12-11 | $59.36 | $60.66 | $59.36 | $60.01 | $59.05 | 220,823 |
| 2020-12-10 | $58.98 | $60.55 | $58.98 | $60.28 | $59.32 | 398,427 |
| 2020-12-09 | $60.08 | $60.51 | $59.25 | $59.88 | $58.93 | 297,384 |
| 2020-12-08 | $60.03 | $60.46 | $58.98 | $59.43 | $58.48 | 308,113 |
| 2020-12-07 | $58.90 | $60.45 | $58.40 | $60.03 | $59.07 | 467,741 |
| 2020-12-04 | $58.61 | $59.70 | $58.01 | $59.65 | $58.70 | 301,681 |
| 2020-12-03 | $57.68 | $58.22 | $56.82 | $57.49 | $56.57 | 334,921 |
| 2020-12-02 | $55.85 | $57.68 | $54.75 | $57.45 | $56.53 | 287,348 |
| 2020-12-01 | $55.61 | $56.33 | $54.74 | $56.11 | $55.22 | 390,607 |
| 2020-11-30 | $56.44 | $56.93 | $53.86 | $54.16 | $53.30 | 595,706 |
| 2020-11-27 | $57.41 | $57.50 | $56.10 | $56.81 | $55.90 | 184,504 |
| 2020-11-25 | $56.04 | $58.11 | $56.04 | $57.31 | $56.40 | 460,377 |
| 2020-11-24 | $56.90 | $59.17 | $56.50 | $58.00 | $57.08 | 632,897 |
| 2020-11-23 | $55.00 | $56.02 | $54.52 | $55.84 | $54.95 | 398,953 |
| 2020-11-20 | $53.52 | $54.65 | $52.98 | $54.44 | $53.57 | 472,781 |
| 2020-11-19 | $53.57 | $54.16 | $53.11 | $54.09 | $53.23 | 197,656 |
| 2020-11-18 | $55.69 | $55.93 | $53.91 | $53.97 | $53.11 | 300,387 |
| 2020-11-17 | $53.96 | $55.96 | $53.40 | $55.49 | $54.61 | 339,279 |
| 2020-11-16 | $54.73 | $56.02 | $53.99 | $55.44 | $54.56 | 482,364 |
| 2020-11-13 | $50.69 | $52.30 | $50.69 | $51.94 | $51.11 | 305,308 |
| 2020-11-12 | $49.88 | $50.92 | $49.01 | $50.04 | $49.24 | 332,695 |
| 2020-11-11 | $53.05 | $53.58 | $50.18 | $50.80 | $49.99 | 483,263 |
| 2020-11-10 | $51.65 | $53.86 | $50.62 | $53.42 | $52.57 | 610,191 |
| 2020-11-09 | $48.74 | $52.84 | $48.54 | $51.14 | $50.32 | 905,762 |
| 2020-11-06 | $45.77 | $45.83 | $44.32 | $44.58 | $43.87 | 185,043 |
| 2020-11-05 | $43.29 | $45.59 | $43.29 | $45.29 | $44.57 | 403,182 |
| 2020-11-04 | $46.63 | $46.63 | $43.23 | $43.24 | $42.40 | 466,098 |
| 2020-11-03 | $47.18 | $48.31 | $46.87 | $47.67 | $46.75 | 409,203 |
| 2020-11-02 | $46.65 | $46.77 | $45.33 | $46.39 | $45.49 | 449,022 |
| 2020-10-30 | $44.50 | $46.00 | $44.47 | $45.79 | $44.90 | 489,563 |
| 2020-10-29 | $42.37 | $44.89 | $41.97 | $44.69 | $43.82 | 410,286 |
| 2020-10-28 | $42.84 | $43.73 | $42.56 | $42.96 | $42.13 | 348,839 |
| 2020-10-27 | $45.00 | $45.49 | $43.54 | $43.60 | $42.75 | 330,672 |
| 2020-10-26 | $44.63 | $45.20 | $44.37 | $45.15 | $44.27 | 400,505 |
| 2020-10-23 | $45.44 | $45.87 | $44.33 | $45.19 | $44.31 | 371,664 |
| 2020-10-22 | $43.18 | $45.00 | $42.66 | $44.94 | $44.07 | 664,334 |
| 2020-10-21 | $41.25 | $44.16 | $41.22 | $42.55 | $41.72 | 875,094 |
| 2020-10-20 | $40.10 | $41.14 | $39.97 | $40.37 | $39.59 | 494,724 |
| 2020-10-19 | $39.95 | $40.46 | $39.35 | $39.52 | $38.75 | 402,337 |
| 2020-10-16 | $39.42 | $40.00 | $38.75 | $39.56 | $38.79 | 284,999 |
| 2020-10-15 | $37.91 | $39.57 | $37.77 | $39.57 | $38.80 | 185,953 |
| 2020-10-14 | $39.52 | $39.52 | $38.46 | $38.51 | $37.76 | 192,995 |
| 2020-10-13 | $40.21 | $40.39 | $38.93 | $39.05 | $38.29 | 246,840 |
| 2020-10-12 | $39.69 | $40.71 | $39.65 | $40.66 | $39.87 | 256,219 |
| 2020-10-09 | $40.51 | $40.89 | $39.60 | $39.88 | $39.11 | 268,786 |
| 2020-10-08 | $40.13 | $40.58 | $39.90 | $40.23 | $39.45 | 310,867 |
| 2020-10-07 | $39.03 | $40.25 | $39.03 | $39.95 | $39.17 | 334,691 |
| 2020-10-06 | $39.15 | $40.37 | $38.51 | $38.66 | $37.91 | 629,572 |
| 2020-10-05 | $37.97 | $39.29 | $37.97 | $38.64 | $37.89 | 587,744 |
| 2020-10-02 | $35.20 | $37.85 | $35.20 | $37.55 | $36.82 | 582,363 |
| 2020-10-01 | $35.64 | $36.29 | $35.24 | $35.97 | $35.27 | 407,434 |
| 2020-09-30 | $34.94 | $35.98 | $34.94 | $35.59 | $34.90 | 505,034 |
| 2020-09-29 | $35.73 | $35.73 | $34.11 | $34.84 | $34.16 | 589,861 |
| 2020-09-28 | $35.65 | $36.25 | $35.37 | $35.56 | $34.87 | 670,356 |
| 2020-09-25 | $33.70 | $35.08 | $33.42 | $35.01 | $34.33 | 427,183 |
| 2020-09-24 | $33.33 | $35.16 | $32.80 | $34.12 | $33.46 | 639,235 |
| 2020-09-23 | $33.97 | $34.86 | $33.20 | $33.28 | $32.63 | 806,845 |
| 2020-09-22 | $35.58 | $36.09 | $33.92 | $33.93 | $33.27 | 662,691 |
| 2020-09-21 | $36.55 | $37.16 | $35.09 | $35.32 | $34.63 | 697,642 |
| 2020-09-18 | $38.53 | $38.78 | $37.29 | $37.48 | $36.75 | 1,650,560 |
| 2020-09-17 | $38.65 | $39.02 | $38.44 | $38.68 | $37.93 | 529,478 |
| 2020-09-16 | $39.43 | $40.07 | $38.73 | $39.19 | $38.43 | 438,071 |
| 2020-09-15 | $40.18 | $40.18 | $38.95 | $39.19 | $38.43 | 277,499 |
| 2020-09-14 | $38.89 | $40.39 | $38.80 | $39.90 | $39.13 | 488,639 |
| 2020-09-11 | $38.76 | $39.25 | $38.45 | $38.85 | $38.10 | 837,136 |
| 2020-09-10 | $40.01 | $40.01 | $38.76 | $38.79 | $38.04 | 408,343 |
| 2020-09-09 | $40.04 | $40.04 | $38.68 | $39.57 | $38.80 | 529,328 |
| 2020-09-08 | $40.30 | $40.30 | $38.98 | $39.75 | $38.98 | 489,476 |
| 2020-09-04 | $41.04 | $41.50 | $39.99 | $40.92 | $40.13 | 523,784 |
| 2020-09-03 | $40.08 | $41.84 | $40.04 | $40.05 | $39.27 | 582,538 |
| 2020-09-02 | $39.82 | $40.30 | $39.42 | $39.80 | $39.03 | 332,030 |
| 2020-09-01 | $39.53 | $40.66 | $39.17 | $40.00 | $39.22 | 285,069 |
| 2020-08-31 | $40.69 | $41.14 | $39.92 | $39.95 | $39.17 | 401,283 |
| 2020-08-28 | $41.60 | $42.12 | $40.33 | $40.88 | $40.09 | 596,785 |
| 2020-08-27 | $41.61 | $42.49 | $40.99 | $41.00 | $40.20 | 691,064 |
| 2020-08-26 | $42.54 | $43.99 | $41.17 | $41.51 | $40.70 | 260,147 |
| 2020-08-25 | $42.92 | $43.15 | $41.92 | $42.45 | $41.63 | 410,785 |
| 2020-08-24 | $40.79 | $42.39 | $40.11 | $42.34 | $41.52 | 277,774 |
| 2020-08-21 | $40.76 | $41.12 | $40.03 | $40.29 | $39.51 | 231,664 |
| 2020-08-20 | $41.31 | $41.54 | $40.67 | $40.87 | $40.08 | 163,171 |
| 2020-08-19 | $42.03 | $42.59 | $41.46 | $41.93 | $41.12 | 197,213 |
| 2020-08-18 | $43.30 | $43.30 | $41.61 | $41.81 | $41.00 | 204,918 |
| 2020-08-17 | $43.64 | $43.64 | $42.80 | $43.23 | $42.39 | 255,214 |
| 2020-08-14 | $43.13 | $44.21 | $42.75 | $43.93 | $43.08 | 302,437 |
| 2020-08-13 | $43.58 | $43.94 | $43.08 | $43.49 | $42.65 | 232,530 |
| 2020-08-12 | $45.46 | $45.64 | $43.07 | $44.02 | $43.16 | 303,114 |
| 2020-08-11 | $44.26 | $45.57 | $44.26 | $44.47 | $43.61 | 522,969 |
| 2020-08-10 | $42.78 | $44.64 | $42.78 | $43.65 | $42.80 | 329,635 |
| 2020-08-07 | $40.05 | $42.71 | $40.02 | $42.70 | $41.87 | 216,250 |
| 2020-08-06 | $40.25 | $41.00 | $40.22 | $40.48 | $39.69 | 183,397 |
| 2020-08-05 | $40.25 | $40.90 | $39.59 | $40.84 | $39.89 | 228,972 |
| 2020-08-04 | $39.73 | $39.86 | $39.08 | $39.72 | $38.80 | 181,181 |
| 2020-08-03 | $39.83 | $40.41 | $38.95 | $39.92 | $38.99 | 291,602 |
| 2020-07-31 | $40.01 | $40.06 | $38.88 | $39.62 | $38.70 | 290,142 |
| 2020-07-30 | $40.71 | $40.71 | $39.50 | $40.31 | $39.37 | 309,544 |
| 2020-07-29 | $40.38 | $42.04 | $39.73 | $41.93 | $40.95 | 359,289 |
| 2020-07-28 | $39.67 | $40.90 | $39.52 | $40.41 | $39.47 | 330,427 |
| 2020-07-27 | $41.51 | $41.79 | $39.96 | $40.15 | $39.22 | 548,186 |
| 2020-07-24 | $42.10 | $42.66 | $41.63 | $41.86 | $40.89 | 343,474 |
| 2020-07-23 | $39.77 | $42.32 | $39.77 | $42.01 | $41.03 | 758,274 |
| 2020-07-22 | $41.85 | $42.06 | $39.66 | $40.52 | $39.58 | 461,748 |
| 2020-07-21 | $39.34 | $41.28 | $39.34 | $41.03 | $40.08 | 425,900 |
| 2020-07-20 | $38.86 | $39.18 | $38.34 | $38.67 | $37.77 | 206,555 |
| 2020-07-17 | $40.82 | $41.13 | $39.24 | $39.29 | $38.38 | 176,897 |
| 2020-07-16 | $40.14 | $41.59 | $39.75 | $40.86 | $39.91 | 435,525 |
| 2020-07-15 | $39.41 | $41.00 | $39.41 | $40.62 | $39.68 | 242,477 |
| 2020-07-14 | $38.93 | $39.22 | $37.94 | $38.43 | $37.54 | 177,400 |
| 2020-07-13 | $39.05 | $40.13 | $37.79 | $39.29 | $38.38 | 245,730 |
| 2020-07-10 | $37.11 | $38.74 | $36.91 | $38.53 | $37.63 | 358,490 |
| 2020-07-09 | $38.28 | $39.34 | $36.45 | $36.98 | $36.12 | 588,357 |
| 2020-07-08 | $38.59 | $39.40 | $38.17 | $38.66 | $37.76 | 285,264 |
| 2020-07-07 | $40.52 | $40.52 | $38.44 | $38.56 | $37.66 | 276,311 |
| 2020-07-06 | $41.19 | $41.71 | $39.83 | $40.25 | $39.31 | 209,641 |
| 2020-07-02 | $41.21 | $41.96 | $39.63 | $39.80 | $38.87 | 241,075 |
| 2020-07-01 | $41.84 | $42.13 | $39.79 | $39.89 | $38.96 | 325,703 |
| 2020-06-30 | $41.17 | $42.36 | $39.71 | $41.99 | $41.01 | 408,492 |
| 2020-06-29 | $39.72 | $41.40 | $39.56 | $41.10 | $40.14 | 299,169 |
| 2020-06-26 | $40.86 | $40.86 | $39.18 | $39.23 | $38.32 | 739,880 |
| 2020-06-25 | $40.14 | $42.00 | $40.05 | $41.97 | $40.99 | 207,768 |
| 2020-06-24 | $42.01 | $42.16 | $40.49 | $40.63 | $39.68 | 325,903 |
| 2020-06-23 | $44.64 | $44.80 | $42.73 | $42.77 | $41.78 | 285,375 |
| 2020-06-22 | $43.26 | $44.06 | $42.56 | $43.54 | $42.53 | 367,172 |
| 2020-06-19 | $45.02 | $45.13 | $42.67 | $43.74 | $42.72 | 920,334 |
| 2020-06-18 | $42.18 | $44.18 | $42.18 | $43.34 | $42.33 | 449,831 |
| 2020-06-17 | $45.50 | $45.50 | $42.82 | $42.97 | $41.97 | 446,237 |
| 2020-06-16 | $45.27 | $45.63 | $43.17 | $44.61 | $43.57 | 424,895 |
| 2020-06-15 | $39.97 | $43.35 | $39.23 | $43.22 | $42.21 | 657,968 |
| 2020-06-12 | $42.08 | $42.47 | $40.45 | $41.57 | $40.60 | 628,525 |
| 2020-06-11 | $41.07 | $42.14 | $39.75 | $39.75 | $38.83 | 493,561 |
| 2020-06-10 | $48.05 | $49.04 | $44.00 | $44.26 | $43.23 | 506,995 |
| 2020-06-09 | $47.54 | $49.38 | $47.01 | $48.65 | $47.52 | 496,670 |
| 2020-06-08 | $48.91 | $49.85 | $47.96 | $48.98 | $47.84 | 472,304 |
| 2020-06-05 | $47.56 | $49.00 | $46.32 | $47.14 | $46.04 | 540,807 |
| 2020-06-04 | $42.90 | $44.15 | $41.97 | $43.96 | $42.94 | 530,793 |
| 2020-06-03 | $41.89 | $43.40 | $41.33 | $42.69 | $41.70 | 428,009 |
| 2020-06-02 | $41.66 | $41.66 | $40.02 | $40.42 | $39.48 | 257,111 |
| 2020-06-01 | $39.89 | $41.61 | $39.28 | $40.56 | $39.62 | 377,429 |
| 2020-05-29 | $40.42 | $40.70 | $39.51 | $39.85 | $38.92 | 441,391 |
| 2020-05-28 | $43.77 | $44.79 | $40.57 | $41.03 | $40.08 | 320,407 |
| 2020-05-27 | $41.39 | $43.36 | $40.94 | $43.00 | $42.00 | 431,389 |
| 2020-05-26 | $38.55 | $41.31 | $38.02 | $40.81 | $39.86 | 470,753 |
| 2020-05-22 | $37.52 | $37.94 | $36.49 | $36.90 | $36.04 | 197,609 |
| 2020-05-21 | $36.57 | $37.82 | $36.57 | $37.32 | $36.45 | 645,651 |
| 2020-05-20 | $35.88 | $36.92 | $35.41 | $36.79 | $35.93 | 337,146 |
| 2020-05-19 | $36.69 | $36.70 | $34.87 | $34.91 | $34.10 | 447,943 |
| 2020-05-18 | $36.71 | $37.31 | $35.91 | $37.10 | $36.24 | 663,244 |
| 2020-05-15 | $34.32 | $34.91 | $33.92 | $34.45 | $33.65 | 387,392 |
| 2020-05-14 | $32.50 | $34.98 | $31.84 | $34.79 | $33.98 | 591,675 |
| 2020-05-13 | $35.43 | $35.46 | $32.81 | $33.24 | $32.47 | 647,951 |
| 2020-05-12 | $38.20 | $38.37 | $35.67 | $35.72 | $34.89 | 601,176 |
| 2020-05-11 | $39.28 | $39.39 | $37.98 | $38.17 | $37.28 | 823,364 |
| 2020-05-08 | $37.96 | $39.99 | $37.96 | $39.88 | $38.95 | 505,415 |
| 2020-05-07 | $36.71 | $38.56 | $36.68 | $36.84 | $35.98 | 389,592 |
| 2020-05-06 | $37.53 | $37.80 | $35.56 | $36.17 | $35.33 | 428,256 |
| 2020-05-05 | $38.91 | $39.07 | $36.99 | $37.17 | $36.31 | 340,213 |
| 2020-05-04 | $37.73 | $38.29 | $36.92 | $37.80 | $36.92 | 493,278 |
| 2020-05-01 | $39.01 | $40.07 | $38.04 | $38.59 | $37.69 | 501,622 |
| 2020-04-30 | $39.72 | $40.79 | $38.87 | $40.25 | $39.31 | 999,766 |
| 2020-04-29 | $40.02 | $41.80 | $39.46 | $41.16 | $40.04 | 647,853 |
| 2020-04-28 | $39.07 | $39.79 | $38.11 | $39.02 | $37.96 | 581,122 |
| 2020-04-27 | $35.67 | $38.81 | $35.35 | $38.24 | $37.20 | 588,342 |
| 2020-04-24 | $35.02 | $35.59 | $34.30 | $35.35 | $34.39 | 521,779 |
| 2020-04-23 | $34.73 | $35.38 | $34.23 | $34.88 | $33.93 | 589,468 |
| 2020-04-22 | $35.95 | $36.65 | $34.13 | $34.35 | $33.42 | 559,098 |
| 2020-04-21 | $36.87 | $37.49 | $34.81 | $35.15 | $34.20 | 1,134,968 |
| 2020-04-20 | $37.62 | $39.24 | $37.25 | $38.40 | $37.36 | 778,688 |
| 2020-04-17 | $37.70 | $39.40 | $37.23 | $38.87 | $37.82 | 524,256 |
| 2020-04-16 | $37.98 | $38.10 | $35.22 | $35.90 | $34.93 | 658,908 |
| 2020-04-15 | $38.65 | $39.02 | $37.41 | $37.86 | $36.83 | 345,599 |
| 2020-04-14 | $42.70 | $43.33 | $40.03 | $40.40 | $39.30 | 455,777 |
| 2020-04-13 | $44.79 | $44.79 | $41.51 | $41.92 | $40.78 | 403,147 |
| 2020-04-09 | $43.05 | $45.16 | $42.50 | $44.84 | $43.62 | 471,232 |
| 2020-04-08 | $38.79 | $41.66 | $37.71 | $41.49 | $40.36 | 547,449 |
| 2020-04-07 | $39.53 | $40.16 | $37.42 | $37.87 | $36.84 | 659,506 |
| 2020-04-06 | $37.42 | $38.88 | $36.86 | $37.80 | $36.77 | 872,181 |
| 2020-04-03 | $37.19 | $37.57 | $34.88 | $35.62 | $34.65 | 859,176 |
| 2020-04-02 | $34.67 | $37.41 | $34.36 | $37.34 | $36.33 | 939,943 |
| 2020-04-01 | $35.85 | $36.34 | $34.93 | $35.09 | $34.14 | 393,899 |
| 2020-03-31 | $37.66 | $39.62 | $37.38 | $37.54 | $36.52 | 769,766 |
| 2020-03-30 | $37.19 | $38.13 | $35.73 | $37.91 | $36.88 | 634,809 |
| 2020-03-27 | $35.61 | $38.42 | $35.56 | $37.19 | $36.18 | 567,814 |
| 2020-03-26 | $35.22 | $37.67 | $34.76 | $37.37 | $36.36 | 639,401 |
| 2020-03-25 | $35.50 | $36.44 | $33.52 | $34.96 | $34.01 | 610,482 |
| 2020-03-24 | $33.67 | $35.10 | $33.23 | $34.92 | $33.97 | 475,640 |
| 2020-03-23 | $33.21 | $34.80 | $29.13 | $31.98 | $31.11 | 935,813 |
| 2020-03-20 | $35.45 | $38.40 | $33.51 | $33.81 | $32.89 | 1,191,215 |
| 2020-03-19 | $32.72 | $35.43 | $30.66 | $35.14 | $34.19 | 1,575,518 |
| 2020-03-18 | $40.19 | $43.24 | $27.80 | $32.92 | $32.03 | 1,713,113 |
| 2020-03-17 | $38.71 | $43.14 | $37.19 | $42.67 | $41.51 | 897,559 |
| 2020-03-16 | $40.69 | $41.41 | $37.80 | $37.81 | $36.78 | 868,336 |
| 2020-03-13 | $43.27 | $44.17 | $40.55 | $43.18 | $42.01 | 894,622 |
| 2020-03-12 | $39.22 | $44.90 | $37.75 | $40.24 | $39.15 | 1,048,226 |
| 2020-03-11 | $43.96 | $44.77 | $41.75 | $42.55 | $41.40 | 896,746 |
| 2020-03-10 | $44.26 | $45.59 | $42.53 | $45.51 | $44.28 | 1,287,355 |
| 2020-03-09 | $47.97 | $48.51 | $41.33 | $42.21 | $41.06 | 1,178,776 |
| 2020-03-06 | $50.95 | $52.54 | $49.68 | $51.12 | $49.73 | 943,350 |
| 2020-03-05 | $53.54 | $54.66 | $52.74 | $53.34 | $51.89 | 604,003 |
| 2020-03-04 | $54.37 | $55.36 | $52.89 | $55.32 | $53.82 | 556,708 |
| 2020-03-03 | $55.32 | $56.04 | $53.23 | $53.47 | $52.02 | 735,222 |
| 2020-03-02 | $52.61 | $55.09 | $51.52 | $55.09 | $53.60 | 519,491 |
| 2020-02-28 | $53.10 | $53.85 | $51.61 | $52.64 | $51.21 | 798,644 |
| 2020-02-27 | $54.79 | $56.19 | $52.69 | $54.00 | $52.53 | 744,302 |
| 2020-02-26 | $57.33 | $57.44 | $55.47 | $55.94 | $54.42 | 715,551 |
| 2020-02-25 | $59.88 | $59.96 | $56.67 | $56.78 | $55.24 | 740,244 |
| 2020-02-24 | $60.63 | $60.91 | $59.58 | $59.82 | $58.20 | 626,199 |
| 2020-02-21 | $63.00 | $63.20 | $62.53 | $62.69 | $60.99 | 597,142 |
| 2020-02-20 | $62.20 | $63.50 | $62.20 | $63.45 | $61.73 | 468,390 |
| 2020-02-19 | $61.74 | $62.54 | $61.68 | $62.35 | $60.66 | 389,954 |
| 2020-02-18 | $61.55 | $62.04 | $61.02 | $61.65 | $59.98 | 280,405 |
| 2020-02-14 | $61.64 | $62.14 | $61.58 | $61.82 | $60.14 | 272,608 |
| 2020-02-13 | $60.66 | $61.91 | $60.66 | $61.87 | $60.19 | 202,046 |
| 2020-02-12 | $61.29 | $61.29 | $60.53 | $60.97 | $59.32 | 302,226 |
| 2020-02-11 | $60.83 | $61.70 | $60.72 | $60.77 | $59.12 | 267,937 |
| 2020-02-10 | $60.01 | $60.88 | $59.97 | $60.71 | $59.06 | 269,643 |
| 2020-02-07 | $60.65 | $60.92 | $60.19 | $60.35 | $58.71 | 252,896 |
| 2020-02-06 | $61.80 | $61.97 | $60.87 | $60.96 | $59.31 | 332,952 |
| 2020-02-05 | $61.46 | $61.91 | $61.11 | $61.59 | $59.76 | 478,124 |
| 2020-02-04 | $60.97 | $61.04 | $60.36 | $60.58 | $58.78 | 451,872 |
| 2020-02-03 | $59.58 | $60.23 | $58.93 | $59.92 | $58.14 | 471,361 |
| 2020-01-31 | $59.57 | $59.69 | $58.93 | $59.06 | $57.31 | 427,468 |
| 2020-01-30 | $58.83 | $60.23 | $58.65 | $60.10 | $58.32 | 218,801 |
| 2020-01-29 | $60.01 | $60.50 | $59.09 | $59.12 | $57.37 | 283,300 |
| 2020-01-28 | $60.27 | $60.68 | $59.99 | $60.09 | $58.31 | 267,473 |
| 2020-01-27 | $59.56 | $60.45 | $59.35 | $59.91 | $58.13 | 296,160 |
| 2020-01-24 | $61.77 | $61.77 | $59.96 | $60.64 | $58.84 | 343,635 |
| 2020-01-23 | $60.89 | $61.89 | $60.23 | $61.63 | $59.80 | 582,962 |
| 2020-01-22 | $60.20 | $61.79 | $59.84 | $61.49 | $59.67 | 810,189 |
| 2020-01-21 | $64.06 | $64.06 | $62.01 | $62.06 | $60.22 | 594,092 |
| 2020-01-17 | $63.60 | $63.86 | $63.11 | $63.39 | $61.51 | 480,541 |
| 2020-01-16 | $63.19 | $63.81 | $63.00 | $63.44 | $61.56 | 901,696 |
| 2020-01-15 | $63.32 | $63.66 | $62.28 | $62.62 | $60.76 | 1,050,213 |
| 2020-01-14 | $62.89 | $63.89 | $62.60 | $63.70 | $61.81 | 593,365 |
| 2020-01-13 | $62.82 | $63.04 | $62.50 | $62.95 | $61.08 | 307,710 |
| 2020-01-10 | $62.83 | $62.99 | $62.38 | $62.66 | $60.80 | 281,925 |
| 2020-01-09 | $63.51 | $63.62 | $62.90 | $62.97 | $61.10 | 202,304 |
| 2020-01-08 | $62.87 | $63.38 | $62.80 | $63.13 | $61.26 | 343,521 |
| 2020-01-07 | $63.19 | $63.19 | $62.43 | $62.87 | $61.00 | 162,746 |
| 2020-01-06 | $63.19 | $63.47 | $62.71 | $63.33 | $61.45 | 212,484 |
| 2020-01-03 | $63.01 | $63.90 | $62.83 | $63.69 | $61.80 | 257,349 |
| 2020-01-02 | $64.55 | $64.55 | $63.18 | $64.03 | $62.13 | 304,478 |
| 2019-12-31 | $63.77 | $64.24 | $63.55 | $64.00 | $62.10 | 274,036 |
| 2019-12-30 | $64.24 | $65.00 | $63.52 | $63.86 | $61.96 | 184,901 |
| 2019-12-27 | $64.34 | $64.34 | $63.65 | $63.77 | $61.88 | 108,442 |
| 2019-12-26 | $64.39 | $64.39 | $64.05 | $64.37 | $62.46 | 107,363 |
| 2019-12-24 | $64.16 | $64.30 | $63.84 | $64.26 | $62.35 | 77,038 |
| 2019-12-23 | $64.61 | $64.61 | $63.90 | $64.28 | $62.37 | 307,698 |
| 2019-12-20 | $64.83 | $65.00 | $64.18 | $64.46 | $62.55 | 763,712 |
| 2019-12-19 | $64.16 | $64.66 | $63.92 | $64.60 | $62.68 | 453,539 |
| 2019-12-18 | $64.59 | $64.59 | $63.69 | $63.88 | $61.98 | 516,452 |
| 2019-12-17 | $64.06 | $64.67 | $63.81 | $64.30 | $62.39 | 492,729 |
| 2019-12-16 | $64.61 | $64.91 | $63.82 | $63.91 | $62.01 | 509,166 |
| 2019-12-13 | $64.20 | $64.98 | $63.65 | $64.08 | $62.18 | 248,441 |
| 2019-12-12 | $62.75 | $64.98 | $62.61 | $64.80 | $62.88 | 372,192 |
| 2019-12-11 | $62.75 | $62.85 | $62.34 | $62.66 | $60.80 | 142,133 |
| 2019-12-10 | $62.48 | $62.87 | $62.23 | $62.67 | $60.81 | 149,993 |
| 2019-12-09 | $62.54 | $62.92 | $62.43 | $62.55 | $60.69 | 290,774 |
| 2019-12-06 | $62.86 | $63.35 | $62.83 | $62.92 | $61.05 | 441,428 |
| 2019-12-05 | $62.23 | $62.51 | $61.92 | $62.07 | $60.23 | 286,334 |
| 2019-12-04 | $61.12 | $61.99 | $59.65 | $61.81 | $59.98 | 426,369 |
| 2019-12-03 | $60.71 | $60.77 | $60.00 | $60.75 | $58.95 | 296,117 |
| 2019-12-02 | $61.64 | $62.16 | $61.11 | $61.20 | $59.38 | 343,728 |
| 2019-11-29 | $61.25 | $61.72 | $61.07 | $61.42 | $59.60 | 219,950 |
| 2019-11-27 | $61.16 | $61.55 | $61.09 | $61.36 | $59.54 | 155,022 |
| 2019-11-26 | $61.04 | $61.28 | $60.49 | $61.15 | $59.34 | 231,519 |
| 2019-11-25 | $60.64 | $61.06 | $60.47 | $60.93 | $59.12 | 346,169 |
| 2019-11-22 | $60.42 | $61.07 | $60.10 | $60.87 | $59.06 | 319,214 |
| 2019-11-21 | $60.77 | $60.77 | $59.60 | $60.20 | $58.41 | 326,906 |
| 2019-11-20 | $60.30 | $61.04 | $60.04 | $60.41 | $58.62 | 404,125 |
| 2019-11-19 | $60.43 | $61.03 | $60.20 | $60.75 | $58.95 | 487,097 |
| 2019-11-18 | $59.71 | $60.28 | $59.32 | $60.17 | $58.38 | 357,696 |
| 2019-11-15 | $60.18 | $60.34 | $59.70 | $60.01 | $58.23 | 379,609 |
| 2019-11-14 | $59.41 | $59.85 | $58.95 | $59.83 | $58.05 | 216,521 |
| 2019-11-13 | $59.22 | $59.68 | $58.90 | $59.45 | $57.69 | 243,178 |
| 2019-11-12 | $59.79 | $60.22 | $59.35 | $59.81 | $58.03 | 161,415 |
| 2019-11-11 | $59.88 | $60.32 | $59.70 | $59.85 | $58.07 | 145,940 |
| 2019-11-08 | $60.04 | $60.59 | $60.00 | $60.24 | $58.45 | 123,178 |
| 2019-11-07 | $61.02 | $61.42 | $60.11 | $60.33 | $58.54 | 248,004 |
| 2019-11-06 | $60.39 | $60.55 | $59.75 | $60.20 | $58.41 | 222,106 |
| 2019-11-05 | $61.00 | $61.60 | $60.54 | $60.66 | $58.86 | 292,452 |
| 2019-11-04 | $60.49 | $60.92 | $60.22 | $60.54 | $58.74 | 451,183 |
| 2019-11-01 | $59.35 | $60.01 | $58.96 | $60.01 | $58.23 | 460,024 |
| 2019-10-31 | $59.93 | $59.95 | $58.25 | $58.82 | $57.07 | 443,718 |
| 2019-10-30 | $60.89 | $61.08 | $60.09 | $60.75 | $58.79 | 311,739 |
| 2019-10-29 | $60.38 | $61.38 | $60.34 | $61.09 | $59.12 | 381,843 |
| 2019-10-28 | $60.00 | $61.10 | $59.98 | $60.71 | $58.75 | 518,373 |
| 2019-10-25 | $58.51 | $59.91 | $58.32 | $59.75 | $57.82 | 357,978 |
| 2019-10-24 | $59.52 | $59.52 | $58.50 | $58.80 | $56.90 | 192,571 |
| 2019-10-23 | $59.76 | $60.25 | $59.27 | $59.46 | $57.54 | 283,304 |
| 2019-10-22 | $58.69 | $60.23 | $58.14 | $59.77 | $57.84 | 741,211 |
| 2019-10-21 | $58.25 | $59.18 | $57.78 | $58.98 | $57.07 | 549,897 |
| 2019-10-18 | $57.79 | $58.26 | $57.47 | $58.04 | $56.16 | 518,153 |
| 2019-10-17 | $58.31 | $58.43 | $56.84 | $57.93 | $56.06 | 652,115 |
| 2019-10-16 | $58.00 | $58.62 | $56.03 | $57.99 | $56.12 | 1,150,840 |
| 2019-10-15 | $56.25 | $57.10 | $55.81 | $56.56 | $54.73 | 370,606 |
| 2019-10-14 | $55.87 | $56.29 | $55.80 | $55.99 | $54.18 | 232,832 |
| 2019-10-11 | $56.22 | $56.75 | $56.16 | $56.22 | $54.40 | 297,730 |
| 2019-10-10 | $54.93 | $55.81 | $54.61 | $55.35 | $53.56 | 289,184 |
| 2019-10-09 | $55.13 | $55.19 | $54.41 | $54.61 | $52.85 | 413,417 |
| 2019-10-08 | $55.25 | $55.73 | $54.50 | $54.58 | $52.82 | 261,909 |
| 2019-10-07 | $55.49 | $56.27 | $55.49 | $55.74 | $53.94 | 376,145 |
| 2019-10-04 | $55.33 | $55.95 | $54.82 | $55.91 | $54.10 | 252,072 |
| 2019-10-03 | $54.91 | $55.41 | $54.17 | $55.39 | $53.60 | 246,155 |
| 2019-10-02 | $55.14 | $55.58 | $54.39 | $54.93 | $53.16 | 402,996 |
| 2019-10-01 | $57.17 | $57.55 | $55.48 | $55.75 | $53.95 | 367,252 |
| 2019-09-30 | $56.94 | $57.21 | $56.60 | $56.75 | $54.92 | 292,871 |
| 2019-09-27 | $56.30 | $57.18 | $55.38 | $56.61 | $54.78 | 513,314 |
| 2019-09-26 | $56.40 | $56.40 | $55.59 | $55.76 | $53.96 | 248,407 |
| 2019-09-25 | $55.51 | $56.73 | $55.48 | $56.39 | $54.57 | 347,104 |
| 2019-09-24 | $56.25 | $56.60 | $54.80 | $55.16 | $53.38 | 352,290 |
| 2019-09-23 | $55.26 | $56.57 | $55.26 | $56.26 | $54.44 | 323,083 |
| 2019-09-20 | $56.11 | $56.65 | $55.38 | $55.65 | $53.85 | 742,349 |
| 2019-09-19 | $56.34 | $56.98 | $55.94 | $56.01 | $54.20 | 296,013 |
| 2019-09-18 | $56.15 | $56.71 | $55.93 | $56.50 | $54.67 | 296,677 |
| 2019-09-17 | $56.57 | $56.69 | $55.88 | $56.49 | $54.66 | 396,088 |
| 2019-09-16 | $57.26 | $57.29 | $56.57 | $57.02 | $55.18 | 588,538 |
| 2019-09-13 | $57.55 | $58.40 | $57.10 | $57.95 | $56.08 | 648,498 |
| 2019-09-12 | $56.81 | $57.38 | $56.16 | $57.01 | $55.17 | 379,864 |
| 2019-09-11 | $55.89 | $57.46 | $54.86 | $57.25 | $55.40 | 438,798 |
| 2019-09-10 | $54.88 | $55.65 | $54.26 | $55.60 | $53.80 | 690,053 |
| 2019-09-09 | $53.68 | $54.59 | $53.37 | $54.48 | $52.72 | 771,693 |
| 2019-09-06 | $53.09 | $53.42 | $52.24 | $53.09 | $51.37 | 535,403 |
| 2019-09-05 | $51.87 | $53.13 | $51.87 | $52.84 | $51.13 | 462,077 |
| 2019-09-04 | $51.44 | $51.44 | $50.83 | $51.11 | $49.46 | 219,910 |
| 2019-09-03 | $52.26 | $52.40 | $50.54 | $50.78 | $49.14 | 418,888 |
| 2019-08-30 | $51.85 | $52.74 | $51.70 | $52.67 | $50.97 | 387,502 |
| 2019-08-29 | $51.57 | $52.15 | $51.57 | $51.85 | $50.17 | 455,359 |
| 2019-08-28 | $50.71 | $51.70 | $50.56 | $51.15 | $49.50 | 316,397 |
| 2019-08-27 | $52.45 | $52.45 | $50.51 | $50.85 | $49.21 | 465,304 |
| 2019-08-26 | $52.06 | $52.26 | $51.30 | $52.21 | $50.52 | 353,948 |
| 2019-08-23 | $53.09 | $53.46 | $51.60 | $51.80 | $50.13 | 494,160 |
| 2019-08-22 | $53.68 | $54.30 | $53.21 | $53.31 | $51.59 | 328,608 |
| 2019-08-21 | $53.25 | $54.00 | $53.13 | $53.62 | $51.89 | 352,736 |
| 2019-08-20 | $54.20 | $54.20 | $53.02 | $53.17 | $51.45 | 376,192 |
| 2019-08-19 | $54.94 | $55.11 | $54.30 | $54.35 | $52.59 | 284,735 |
| 2019-08-16 | $53.13 | $54.34 | $53.13 | $53.98 | $52.24 | 441,290 |
| 2019-08-15 | $54.02 | $54.15 | $52.71 | $52.81 | $51.10 | 219,986 |
| 2019-08-14 | $53.78 | $54.61 | $53.26 | $53.74 | $52.00 | 333,681 |
| 2019-08-13 | $54.65 | $56.35 | $54.65 | $55.30 | $53.51 | 204,117 |
| 2019-08-12 | $55.17 | $55.52 | $54.54 | $54.67 | $52.90 | 222,067 |
| 2019-08-09 | $55.91 | $56.32 | $55.34 | $55.95 | $54.14 | 241,626 |
| 2019-08-08 | $55.33 | $56.34 | $54.98 | $56.25 | $54.43 | 510,296 |
| 2019-08-07 | $54.06 | $54.79 | $53.28 | $54.21 | $52.46 | 632,359 |
| 2019-08-06 | $54.91 | $55.36 | $53.83 | $55.16 | $53.38 | 433,156 |
| 2019-08-05 | $55.34 | $56.22 | $53.82 | $54.49 | $52.73 | 414,177 |
| 2019-08-02 | $57.31 | $57.84 | $56.09 | $56.71 | $54.88 | 334,562 |
| 2019-08-01 | $60.61 | $60.90 | $57.41 | $57.57 | $55.71 | 572,712 |
| 2019-07-31 | $60.73 | $61.60 | $60.56 | $60.74 | $58.61 | 593,534 |
| 2019-07-30 | $60.07 | $61.15 | $60.01 | $61.14 | $59.00 | 453,037 |
| 2019-07-29 | $60.92 | $61.20 | $60.45 | $60.54 | $58.42 | 455,445 |
| 2019-07-26 | $60.30 | $61.20 | $60.22 | $61.14 | $59.00 | 590,807 |
| 2019-07-25 | $60.86 | $61.02 | $59.96 | $60.26 | $58.15 | 573,077 |
| 2019-07-24 | $59.26 | $60.63 | $59.22 | $60.56 | $58.44 | 916,771 |
| 2019-07-23 | $58.58 | $59.50 | $58.55 | $59.49 | $57.41 | 372,806 |
| 2019-07-22 | $58.75 | $58.91 | $58.20 | $58.58 | $56.53 | 298,992 |
| 2019-07-19 | $59.27 | $59.40 | $58.77 | $58.82 | $56.76 | 729,874 |
| 2019-07-18 | $57.97 | $59.41 | $57.60 | $59.39 | $57.31 | 1,131,021 |
| 2019-07-17 | $56.00 | $57.82 | $55.69 | $57.57 | $55.56 | 1,368,968 |
| 2019-07-16 | $56.19 | $56.19 | $54.79 | $55.91 | $53.95 | 520,089 |
| 2019-07-15 | $57.67 | $57.67 | $56.07 | $56.12 | $54.16 | 505,005 |
| 2019-07-12 | $56.74 | $57.69 | $56.46 | $57.50 | $55.49 | 368,763 |
| 2019-07-11 | $56.00 | $56.59 | $55.68 | $56.49 | $54.51 | 326,520 |
| 2019-07-10 | $56.63 | $56.63 | $55.63 | $56.00 | $54.04 | 270,609 |
| 2019-07-09 | $56.01 | $56.60 | $55.42 | $56.56 | $54.58 | 342,749 |
| 2019-07-08 | $57.30 | $57.62 | $56.47 | $56.62 | $54.64 | 274,298 |
| 2019-07-05 | $57.72 | $58.36 | $57.46 | $57.80 | $55.78 | 188,727 |
| 2019-07-03 | $57.54 | $57.57 | $57.14 | $57.33 | $55.32 | 112,087 |
| 2019-07-02 | $57.96 | $58.05 | $56.92 | $57.28 | $55.28 | 344,433 |
| 2019-07-01 | $58.13 | $58.47 | $57.61 | $58.00 | $55.97 | 478,696 |
| 2019-06-28 | $57.29 | $58.25 | $56.92 | $57.48 | $55.47 | 1,089,913 |
| 2019-06-27 | $56.20 | $57.00 | $56.20 | $56.68 | $54.70 | 272,979 |
| 2019-06-26 | $55.31 | $56.40 | $55.02 | $56.15 | $54.19 | 346,204 |
| 2019-06-25 | $55.38 | $55.69 | $54.49 | $55.30 | $53.36 | 304,343 |
| 2019-06-24 | $56.06 | $56.30 | $55.20 | $55.27 | $53.34 | 242,589 |
| 2019-06-21 | $55.95 | $56.63 | $55.63 | $56.01 | $54.05 | 679,057 |
| 2019-06-20 | $57.16 | $57.16 | $55.28 | $56.12 | $54.16 | 626,061 |
| 2019-06-19 | $56.75 | $57.88 | $56.63 | $56.64 | $54.66 | 401,799 |
| 2019-06-18 | $55.09 | $57.39 | $54.94 | $56.62 | $54.64 | 556,708 |
| 2019-06-17 | $56.19 | $56.29 | $54.90 | $55.07 | $53.14 | 370,524 |
| 2019-06-14 | $55.81 | $56.39 | $54.98 | $56.30 | $54.33 | 296,488 |
| 2019-06-13 | $56.00 | $56.33 | $55.50 | $55.72 | $53.77 | 277,026 |
| 2019-06-12 | $56.25 | $56.25 | $55.44 | $55.91 | $53.95 | 213,899 |
| 2019-06-11 | $56.07 | $56.78 | $55.36 | $56.19 | $54.22 | 281,316 |
| 2019-06-10 | $55.73 | $56.29 | $54.91 | $55.48 | $53.54 | 263,001 |
| 2019-06-07 | $55.35 | $55.40 | $54.76 | $55.06 | $53.13 | 167,847 |
| 2019-06-06 | $55.17 | $55.58 | $54.33 | $55.38 | $53.44 | 207,465 |
| 2019-06-05 | $55.39 | $55.87 | $54.45 | $55.39 | $53.45 | 177,676 |
| 2019-06-04 | $54.45 | $55.59 | $54.18 | $55.53 | $53.59 | 232,606 |
| 2019-06-03 | $52.95 | $53.78 | $52.35 | $53.66 | $51.78 | 321,438 |
| 2019-05-31 | $52.99 | $53.59 | $52.80 | $52.95 | $51.10 | 393,466 |
| 2019-05-30 | $54.66 | $54.93 | $53.06 | $53.65 | $51.77 | 248,540 |
| 2019-05-29 | $53.57 | $54.84 | $53.26 | $54.66 | $52.75 | 341,751 |
| 2019-05-28 | $54.84 | $55.16 | $53.93 | $53.97 | $52.08 | 277,149 |
| 2019-05-24 | $54.62 | $55.26 | $54.46 | $55.06 | $53.13 | 231,571 |
| 2019-05-23 | $55.30 | $55.30 | $53.85 | $54.26 | $52.36 | 233,015 |
| 2019-05-22 | $56.18 | $56.25 | $55.52 | $55.86 | $53.91 | 215,963 |
| 2019-05-21 | $56.31 | $56.73 | $56.25 | $56.31 | $54.34 | 207,239 |
| 2019-05-20 | $55.88 | $56.75 | $55.88 | $56.11 | $54.15 | 136,345 |
| 2019-05-17 | $55.81 | $57.03 | $55.81 | $56.05 | $54.09 | 176,026 |
| 2019-05-16 | $55.90 | $56.74 | $55.90 | $56.40 | $54.43 | 232,399 |
| 2019-05-15 | $55.39 | $55.80 | $54.68 | $55.52 | $53.58 | 274,504 |
| 2019-05-14 | $55.19 | $56.44 | $54.81 | $56.05 | $54.09 | 250,813 |
| 2019-05-13 | $56.58 | $56.58 | $54.91 | $55.05 | $53.12 | 252,207 |
| 2019-05-10 | $57.28 | $57.84 | $56.80 | $57.63 | $55.61 | 189,557 |
| 2019-05-09 | $57.20 | $58.06 | $56.79 | $57.63 | $55.61 | 227,879 |
| 2019-05-08 | $58.32 | $58.81 | $57.76 | $57.84 | $55.82 | 232,527 |
| 2019-05-07 | $58.65 | $58.88 | $58.20 | $58.53 | $56.48 | 237,196 |
| 2019-05-06 | $57.95 | $59.60 | $57.95 | $59.23 | $57.16 | 496,292 |
| 2019-05-03 | $58.50 | $59.25 | $58.39 | $59.06 | $56.99 | 214,237 |
| 2019-05-02 | $57.53 | $58.55 | $57.53 | $58.26 | $56.22 | 317,856 |
| 2019-05-01 | $58.13 | $58.67 | $57.14 | $57.75 | $55.58 | 286,784 |
| 2019-04-30 | $58.96 | $59.11 | $57.91 | $58.07 | $55.88 | 272,803 |
| 2019-04-29 | $58.20 | $59.21 | $58.01 | $58.96 | $56.74 | 282,018 |
| 2019-04-26 | $57.08 | $58.17 | $56.87 | $58.12 | $55.93 | 329,582 |
| 2019-04-25 | $56.91 | $57.34 | $56.09 | $57.22 | $55.07 | 256,605 |
| 2019-04-24 | $57.32 | $57.74 | $56.77 | $57.11 | $54.96 | 303,361 |
| 2019-04-23 | $55.31 | $57.61 | $55.31 | $57.47 | $55.31 | 513,725 |
| 2019-04-22 | $55.70 | $56.13 | $55.10 | $55.35 | $53.27 | 347,818 |
| 2019-04-18 | $57.18 | $57.23 | $55.75 | $55.84 | $53.74 | 402,047 |
| 2019-04-17 | $56.82 | $57.64 | $56.33 | $57.31 | $55.15 | 595,188 |
| 2019-04-16 | $55.38 | $57.56 | $55.00 | $57.27 | $55.11 | 1,796,442 |
| 2019-04-15 | $56.79 | $56.89 | $55.17 | $55.51 | $53.42 | 598,585 |
| 2019-04-12 | $56.81 | $57.56 | $55.88 | $56.79 | $54.65 | 468,130 |
| 2019-04-11 | $56.13 | $56.73 | $55.77 | $56.01 | $53.90 | 443,261 |
| 2019-04-10 | $55.64 | $55.88 | $54.77 | $55.86 | $53.76 | 837,814 |
| 2019-04-09 | $56.80 | $56.82 | $55.25 | $55.46 | $53.37 | 628,440 |
| 2019-04-08 | $56.95 | $57.27 | $56.31 | $57.10 | $54.95 | 232,930 |
| 2019-04-05 | $56.95 | $57.22 | $56.51 | $57.01 | $54.86 | 356,491 |
| 2019-04-04 | $56.44 | $57.07 | $56.33 | $56.74 | $54.60 | 505,246 |
| 2019-04-03 | $57.09 | $57.18 | $56.16 | $56.33 | $54.21 | 339,555 |
| 2019-04-02 | $56.43 | $56.85 | $55.95 | $56.35 | $54.23 | 379,736 |
| 2019-04-01 | $55.36 | $56.45 | $55.06 | $56.42 | $54.30 | 381,788 |
| 2019-03-29 | $55.87 | $55.97 | $54.58 | $54.70 | $52.64 | 507,407 |
| 2019-03-28 | $54.78 | $55.66 | $54.48 | $55.28 | $53.20 | 430,191 |
| 2019-03-27 | $54.23 | $55.12 | $53.92 | $54.73 | $52.67 | 414,851 |
| 2019-03-26 | $53.22 | $54.45 | $53.22 | $54.40 | $52.35 | 590,085 |
| 2019-03-25 | $52.24 | $53.22 | $51.90 | $52.75 | $50.76 | 536,323 |
| 2019-03-22 | $54.35 | $54.54 | $51.57 | $52.12 | $50.16 | 799,193 |
| 2019-03-21 | $55.53 | $56.19 | $54.81 | $54.92 | $52.85 | 568,020 |
| 2019-03-20 | $57.31 | $57.77 | $55.84 | $55.97 | $53.86 | 518,579 |
| 2019-03-19 | $59.36 | $59.36 | $57.42 | $57.49 | $55.33 | 336,175 |
| 2019-03-18 | $58.31 | $59.21 | $58.29 | $59.14 | $56.91 | 360,585 |
| 2019-03-15 | $58.29 | $58.83 | $57.66 | $57.98 | $55.80 | 706,497 |
| 2019-03-14 | $58.06 | $58.46 | $57.85 | $58.29 | $56.10 | 288,870 |
| 2019-03-13 | $57.53 | $59.12 | $57.13 | $58.04 | $55.86 | 772,017 |
| 2019-03-12 | $57.47 | $57.78 | $56.92 | $57.20 | $55.05 | 226,670 |
| 2019-03-11 | $57.11 | $57.73 | $56.81 | $57.36 | $55.20 | 292,022 |
| 2019-03-08 | $56.18 | $57.51 | $56.06 | $56.97 | $54.83 | 325,862 |
| 2019-03-07 | $57.51 | $57.51 | $56.40 | $56.67 | $54.54 | 299,134 |
| 2019-03-06 | $58.82 | $59.20 | $57.49 | $57.56 | $55.39 | 416,827 |
| 2019-03-05 | $58.65 | $59.21 | $57.81 | $58.81 | $56.60 | 250,547 |
| 2019-03-04 | $59.12 | $59.44 | $58.33 | $58.69 | $56.48 | 260,202 |
| 2019-03-01 | $59.43 | $59.43 | $58.31 | $58.96 | $56.74 | 234,760 |
| 2019-02-28 | $58.95 | $59.41 | $58.66 | $58.69 | $56.48 | 230,564 |
| 2019-02-27 | $58.21 | $59.10 | $58.14 | $58.93 | $56.71 | 220,149 |
| 2019-02-26 | $58.74 | $59.12 | $58.09 | $58.12 | $55.93 | 223,964 |
| 2019-02-25 | $59.46 | $59.99 | $58.97 | $59.05 | $56.83 | 398,044 |
| 2019-02-22 | $58.68 | $59.33 | $58.40 | $59.16 | $56.93 | 343,136 |
| 2019-02-21 | $59.55 | $59.55 | $58.52 | $58.68 | $56.47 | 299,105 |
| 2019-02-20 | $58.61 | $59.55 | $58.11 | $59.55 | $57.31 | 471,356 |
| 2019-02-19 | $57.91 | $58.88 | $57.77 | $58.64 | $56.43 | 382,420 |
| 2019-02-15 | $57.30 | $58.31 | $56.99 | $58.30 | $56.11 | 348,992 |
| 2019-02-14 | $56.48 | $57.48 | $55.99 | $56.84 | $54.70 | 654,460 |
| 2019-02-13 | $56.93 | $57.09 | $56.33 | $56.94 | $54.80 | 198,909 |
| 2019-02-12 | $56.68 | $57.27 | $56.13 | $56.77 | $54.63 | 284,977 |
| 2019-02-11 | $56.03 | $56.37 | $55.64 | $56.35 | $54.23 | 301,187 |
| 2019-02-08 | $55.66 | $56.49 | $55.13 | $55.78 | $53.68 | 852,214 |
| 2019-02-07 | $54.57 | $56.01 | $54.57 | $55.93 | $53.83 | 648,564 |
| 2019-02-06 | $54.20 | $54.86 | $53.94 | $54.46 | $52.41 | 263,974 |
| 2019-02-05 | $54.90 | $54.90 | $53.97 | $54.45 | $52.40 | 247,639 |
| 2019-02-04 | $54.15 | $54.85 | $53.92 | $54.84 | $52.78 | 216,241 |
| 2019-02-01 | $53.87 | $54.49 | $53.55 | $54.19 | $52.15 | 347,363 |
| 2019-01-31 | $54.18 | $54.36 | $52.66 | $53.77 | $51.75 | 351,235 |
| 2019-01-30 | $54.63 | $55.24 | $54.30 | $54.61 | $52.40 | 298,837 |
| 2019-01-29 | $55.01 | $55.37 | $54.56 | $54.60 | $52.39 | 245,981 |
| 2019-01-28 | $54.08 | $55.21 | $53.64 | $55.02 | $52.79 | 323,567 |
| 2019-01-25 | $53.70 | $54.34 | $53.52 | $54.15 | $51.96 | 295,482 |
| 2019-01-24 | $53.72 | $54.39 | $53.22 | $53.53 | $51.36 | 283,044 |
| 2019-01-23 | $54.50 | $54.70 | $53.68 | $53.98 | $51.79 | 474,181 |
| 2019-01-22 | $54.50 | $55.34 | $54.08 | $54.26 | $52.06 | 618,145 |
| 2019-01-18 | $55.03 | $55.28 | $54.13 | $54.91 | $52.69 | 533,016 |
| 2019-01-17 | $53.94 | $54.88 | $53.27 | $54.54 | $52.33 | 733,472 |
| 2019-01-16 | $52.40 | $54.33 | $52.04 | $54.02 | $51.83 | 1,117,014 |
| 2019-01-15 | $52.01 | $52.51 | $50.97 | $52.21 | $50.10 | 633,766 |
| 2019-01-14 | $51.23 | $52.42 | $51.02 | $52.00 | $49.89 | 578,752 |
| 2019-01-11 | $51.12 | $51.87 | $50.72 | $51.46 | $49.38 | 484,332 |
| 2019-01-10 | $51.03 | $51.91 | $50.37 | $51.32 | $49.24 | 513,115 |
| 2019-01-09 | $50.43 | $51.36 | $50.26 | $51.10 | $49.03 | 575,032 |
| 2019-01-08 | $49.71 | $50.34 | $48.81 | $50.30 | $48.26 | 698,593 |
| 2019-01-07 | $47.91 | $49.29 | $47.22 | $48.54 | $46.57 | 666,374 |
| 2019-01-04 | $47.14 | $48.04 | $46.79 | $48.02 | $46.08 | 594,180 |
| 2019-01-03 | $46.19 | $47.44 | $45.97 | $46.35 | $44.47 | 533,389 |
| 2019-01-02 | $45.44 | $47.05 | $45.41 | $46.54 | $44.66 | 466,405 |
| 2018-12-31 | $46.36 | $46.55 | $45.06 | $46.10 | $44.23 | 626,664 |
| 2018-12-28 | $45.82 | $46.71 | $45.63 | $46.01 | $44.15 | 422,100 |
| 2018-12-27 | $45.10 | $45.86 | $44.19 | $45.69 | $43.84 | 533,749 |
| 2018-12-26 | $44.26 | $45.87 | $43.23 | $45.87 | $44.01 | 593,223 |
| 2018-12-24 | $44.91 | $45.27 | $44.03 | $44.03 | $42.25 | 254,861 |
| 2018-12-21 | $45.72 | $47.05 | $45.01 | $45.31 | $43.48 | 1,389,698 |
| 2018-12-20 | $45.04 | $46.21 | $45.04 | $45.69 | $43.84 | 553,909 |
| 2018-12-19 | $46.64 | $47.51 | $45.29 | $45.35 | $43.51 | 561,036 |
| 2018-12-18 | $47.79 | $48.53 | $46.32 | $46.64 | $44.75 | 470,480 |
| 2018-12-17 | $47.50 | $48.73 | $47.23 | $47.49 | $45.57 | 528,457 |
| 2018-12-14 | $48.60 | $49.79 | $47.62 | $47.66 | $45.73 | 417,084 |
| 2018-12-13 | $51.00 | $51.00 | $48.76 | $48.96 | $46.98 | 440,219 |
| 2018-12-12 | $50.27 | $51.48 | $49.79 | $50.88 | $48.82 | 347,894 |
| 2018-12-11 | $51.48 | $51.87 | $49.65 | $49.66 | $47.65 | 611,661 |
| 2018-12-10 | $51.92 | $51.97 | $50.06 | $50.79 | $48.73 | 629,210 |
| 2018-12-07 | $52.89 | $53.52 | $51.72 | $51.97 | $49.87 | 547,249 |
| 2018-12-06 | $52.42 | $53.27 | $51.99 | $52.84 | $50.70 | 555,398 |
| 2018-12-04 | $56.77 | $56.93 | $53.19 | $53.36 | $51.20 | 461,280 |
| 2018-12-03 | $58.19 | $58.19 | $56.31 | $56.91 | $54.61 | 410,315 |
| 2018-11-30 | $56.05 | $57.60 | $56.05 | $57.35 | $55.03 | 434,229 |
| 2018-11-29 | $55.68 | $56.54 | $55.57 | $56.12 | $53.85 | 335,331 |
| 2018-11-28 | $56.12 | $56.44 | $55.13 | $56.16 | $53.89 | 494,076 |
| 2018-11-27 | $55.75 | $56.36 | $55.49 | $55.92 | $53.66 | 628,398 |
| 2018-11-26 | $55.22 | $56.30 | $55.10 | $55.91 | $53.65 | 312,728 |
| 2018-11-23 | $54.08 | $55.06 | $54.01 | $54.59 | $52.38 | 108,166 |
| 2018-11-21 | $54.15 | $55.36 | $53.28 | $54.42 | $52.22 | 321,525 |
| 2018-11-20 | $54.25 | $55.23 | $53.74 | $53.90 | $51.72 | 423,942 |
| 2018-11-19 | $54.07 | $55.52 | $54.07 | $54.72 | $52.50 | 574,120 |
| 2018-11-16 | $53.26 | $54.29 | $53.20 | $54.19 | $52.00 | 407,815 |
| 2018-11-15 | $52.15 | $53.81 | $51.75 | $53.63 | $51.46 | 427,228 |
| 2018-11-14 | $53.53 | $54.20 | $51.84 | $52.59 | $50.46 | 492,164 |
| 2018-11-13 | $52.51 | $53.79 | $52.51 | $52.94 | $50.80 | 187,571 |
| 2018-11-12 | $53.19 | $53.51 | $52.32 | $52.48 | $50.36 | 281,062 |
| 2018-11-09 | $53.80 | $54.27 | $52.81 | $53.25 | $51.09 | 223,846 |
| 2018-11-08 | $53.40 | $54.35 | $53.09 | $53.95 | $51.77 | 324,075 |
| 2018-11-07 | $53.46 | $53.79 | $52.28 | $53.51 | $51.34 | 312,433 |
| 2018-11-06 | $53.23 | $53.87 | $52.67 | $53.39 | $51.23 | 236,535 |
| 2018-11-05 | $53.32 | $54.20 | $52.51 | $53.23 | $51.07 | 448,834 |
| 2018-11-02 | $53.14 | $53.62 | $52.48 | $53.29 | $51.13 | 511,376 |
| 2018-11-01 | $52.41 | $53.14 | $52.15 | $52.68 | $50.55 | 414,999 |
| 2018-10-31 | $52.26 | $53.00 | $51.95 | $52.30 | $50.03 | 522,182 |
| 2018-10-30 | $51.52 | $52.00 | $50.41 | $51.75 | $49.50 | 634,480 |
| 2018-10-29 | $51.05 | $52.21 | $50.93 | $51.39 | $49.16 | 556,651 |
| 2018-10-26 | $50.54 | $51.30 | $50.09 | $50.49 | $48.30 | 558,218 |
| 2018-10-25 | $50.47 | $51.89 | $50.19 | $51.16 | $48.94 | 521,608 |
| 2018-10-24 | $52.76 | $52.76 | $49.92 | $50.02 | $47.85 | 860,785 |
| 2018-10-23 | $51.08 | $53.19 | $50.41 | $53.03 | $50.73 | 904,308 |
| 2018-10-22 | $53.97 | $54.30 | $51.70 | $52.17 | $49.91 | 763,732 |
| 2018-10-19 | $55.07 | $55.46 | $53.74 | $54.03 | $51.69 | 846,155 |
| 2018-10-18 | $55.82 | $57.62 | $55.37 | $55.45 | $53.04 | 1,005,540 |
| 2018-10-17 | $57.00 | $57.08 | $54.40 | $56.64 | $54.18 | 2,624,543 |
| 2018-10-16 | $55.84 | $56.15 | $54.46 | $55.01 | $52.62 | 1,316,983 |
| 2018-10-15 | $55.88 | $56.28 | $55.60 | $55.71 | $53.29 | 706,807 |
| 2018-10-12 | $57.78 | $57.78 | $54.23 | $56.00 | $53.57 | 799,473 |
| 2018-10-11 | $58.94 | $59.06 | $56.88 | $56.88 | $54.41 | 679,978 |
| 2018-10-10 | $60.00 | $60.66 | $58.99 | $59.08 | $56.52 | 492,340 |
| 2018-10-09 | $60.31 | $60.42 | $59.81 | $60.00 | $57.40 | 302,917 |
| 2018-10-08 | $59.87 | $60.64 | $59.35 | $60.37 | $57.75 | 335,380 |
| 2018-10-05 | $61.05 | $61.09 | $59.76 | $59.87 | $57.27 | 371,853 |
| 2018-10-04 | $60.92 | $61.59 | $60.19 | $61.00 | $58.35 | 465,225 |
| 2018-10-03 | $59.27 | $61.52 | $59.27 | $61.04 | $58.39 | 621,747 |
| 2018-10-02 | $59.25 | $59.47 | $58.46 | $59.20 | $56.63 | 563,633 |
| 2018-10-01 | $60.49 | $60.49 | $59.29 | $59.58 | $56.99 | 534,602 |
| 2018-09-28 | $60.25 | $61.10 | $59.95 | $60.15 | $57.54 | 550,842 |
| 2018-09-27 | $60.70 | $61.50 | $60.15 | $60.45 | $57.83 | 734,853 |
| 2018-09-26 | $63.65 | $63.75 | $60.25 | $60.40 | $57.78 | 1,274,464 |
| 2018-09-25 | $63.40 | $63.70 | $63.20 | $63.55 | $60.79 | 340,215 |
| 2018-09-24 | $64.05 | $64.05 | $62.90 | $63.25 | $60.51 | 325,004 |
| 2018-09-21 | $64.45 | $64.70 | $63.85 | $64.05 | $61.27 | 1,530,783 |
| 2018-09-20 | $63.90 | $64.85 | $63.90 | $64.60 | $61.80 | 349,120 |
| 2018-09-19 | $62.50 | $63.78 | $62.50 | $63.65 | $60.89 | 435,286 |
| 2018-09-18 | $62.85 | $62.85 | $61.85 | $62.45 | $59.74 | 364,825 |
| 2018-09-17 | $63.30 | $63.30 | $62.40 | $62.80 | $60.07 | 393,897 |
| 2018-09-14 | $62.55 | $63.40 | $62.40 | $63.25 | $60.51 | 291,167 |
| 2018-09-13 | $64.15 | $64.25 | $62.15 | $62.45 | $59.74 | 537,253 |
| 2018-09-12 | $64.55 | $64.55 | $63.35 | $63.85 | $61.08 | 346,975 |
| 2018-09-11 | $64.65 | $65.43 | $64.60 | $64.75 | $61.94 | 254,083 |
| 2018-09-10 | $64.90 | $65.28 | $64.50 | $64.65 | $61.84 | 350,966 |
| 2018-09-07 | $64.70 | $64.90 | $64.05 | $64.55 | $61.75 | 304,515 |
| 2018-09-06 | $65.05 | $65.40 | $64.40 | $64.50 | $61.70 | 327,984 |
| 2018-09-05 | $65.25 | $65.60 | $64.95 | $65.10 | $62.27 | 244,543 |
| 2018-09-04 | $64.60 | $65.55 | $64.35 | $65.40 | $62.56 | 304,371 |
| 2018-08-31 | $64.25 | $64.75 | $63.95 | $64.55 | $61.75 | 286,762 |
| 2018-08-30 | $63.95 | $64.65 | $63.80 | $64.40 | $61.61 | 411,452 |
| 2018-08-29 | $64.45 | $64.60 | $63.73 | $64.20 | $61.41 | 343,024 |
| 2018-08-28 | $64.35 | $64.50 | $63.70 | $64.20 | $61.41 | 291,854 |
| 2018-08-27 | $64.75 | $65.08 | $64.30 | $64.35 | $61.56 | 332,194 |
| 2018-08-24 | $64.90 | $65.15 | $64.35 | $64.45 | $61.65 | 317,611 |
| 2018-08-23 | $65.65 | $65.80 | $64.55 | $64.85 | $62.04 | 363,865 |
| 2018-08-22 | $65.85 | $66.30 | $65.60 | $65.70 | $62.85 | 289,411 |
| 2018-08-21 | $65.55 | $66.54 | $65.25 | $66.20 | $63.33 | 310,976 |
| 2018-08-20 | $65.10 | $65.80 | $64.65 | $65.50 | $62.66 | 206,638 |
| 2018-08-17 | $64.70 | $65.20 | $64.60 | $65.15 | $62.32 | 281,162 |
| 2018-08-16 | $64.10 | $64.93 | $64.10 | $64.80 | $61.99 | 239,837 |
| 2018-08-15 | $63.65 | $64.53 | $63.50 | $63.80 | $61.03 | 411,757 |
| 2018-08-14 | $63.50 | $64.60 | $63.33 | $64.20 | $61.41 | 330,526 |
| 2018-08-13 | $62.85 | $63.55 | $62.55 | $63.25 | $60.51 | 625,326 |
| 2018-08-10 | $63.25 | $63.43 | $62.05 | $62.90 | $60.17 | 325,975 |
| 2018-08-09 | $64.00 | $64.30 | $63.40 | $63.55 | $60.79 | 227,292 |
| 2018-08-08 | $63.55 | $64.20 | $63.20 | $64.15 | $61.37 | 245,971 |
| 2018-08-07 | $63.45 | $64.10 | $63.30 | $63.45 | $60.70 | 167,586 |
| 2018-08-06 | $63.30 | $63.40 | $62.80 | $63.30 | $60.55 | 258,077 |
| 2018-08-03 | $63.65 | $63.90 | $62.90 | $63.25 | $60.51 | 246,842 |
| 2018-08-02 | $63.00 | $63.95 | $62.35 | $63.75 | $60.98 | 258,254 |
| 2018-08-01 | $62.75 | $63.65 | $62.55 | $63.35 | $60.47 | 312,628 |
| 2018-07-31 | $62.70 | $62.70 | $61.77 | $62.50 | $59.66 | 405,153 |
| 2018-07-30 | $62.60 | $63.10 | $62.50 | $62.55 | $59.70 | 480,930 |
| 2018-07-27 | $62.90 | $63.10 | $62.15 | $62.60 | $59.75 | 268,888 |
| 2018-07-26 | $62.60 | $63.40 | $62.60 | $62.95 | $60.09 | 261,717 |
| 2018-07-25 | $62.70 | $62.85 | $62.00 | $62.55 | $59.70 | 503,489 |
| 2018-07-24 | $63.55 | $63.55 | $62.48 | $62.80 | $59.94 | 408,817 |
| 2018-07-23 | $62.95 | $63.78 | $62.90 | $63.50 | $60.61 | 441,816 |
| 2018-07-20 | $62.10 | $63.25 | $62.05 | $62.95 | $60.09 | 575,967 |
| 2018-07-19 | $61.85 | $62.80 | $61.15 | $62.25 | $59.42 | 824,150 |
| 2018-07-18 | $61.20 | $62.60 | $59.55 | $62.05 | $59.23 | 1,188,313 |
| 2018-07-17 | $60.80 | $61.00 | $60.10 | $60.25 | $57.51 | 591,488 |
| 2018-07-16 | $60.10 | $60.90 | $60.10 | $60.60 | $57.84 | 786,112 |
| 2018-07-13 | $61.30 | $61.53 | $60.05 | $60.05 | $57.32 | 550,930 |
| 2018-07-12 | $63.25 | $63.25 | $60.95 | $61.25 | $58.46 | 830,204 |
| 2018-07-11 | $62.50 | $63.45 | $62.50 | $63.00 | $60.13 | 317,794 |
| 2018-07-10 | $64.20 | $64.50 | $62.70 | $63.05 | $60.18 | 327,391 |
| 2018-07-09 | $63.00 | $64.38 | $62.80 | $64.10 | $61.18 | 302,317 |
| 2018-07-06 | $62.20 | $63.28 | $61.95 | $62.75 | $59.90 | 322,187 |
| 2018-07-05 | $62.30 | $62.55 | $61.73 | $62.40 | $59.56 | 305,909 |
| 2018-07-03 | $62.30 | $62.70 | $61.95 | $62.05 | $59.23 | 133,166 |
| 2018-07-02 | $61.05 | $62.40 | $60.70 | $62.35 | $59.51 | 436,878 |
| 2018-06-29 | $62.30 | $62.50 | $61.25 | $61.35 | $58.56 | 578,503 |
| 2018-06-28 | $62.20 | $62.60 | $61.60 | $61.90 | $59.08 | 411,910 |
| 2018-06-27 | $63.40 | $63.40 | $62.10 | $62.20 | $59.37 | 356,921 |
| 2018-06-26 | $63.95 | $63.95 | $62.93 | $63.40 | $60.52 | 368,566 |
| 2018-06-25 | $64.50 | $64.70 | $63.45 | $63.90 | $60.99 | 386,798 |
| 2018-06-22 | $66.00 | $66.10 | $64.65 | $64.80 | $61.85 | 769,297 |
| 2018-06-21 | $65.65 | $66.80 | $65.20 | $65.70 | $62.71 | 758,440 |
| 2018-06-20 | $65.85 | $66.50 | $65.70 | $66.00 | $63.00 | 476,755 |
| 2018-06-19 | $63.65 | $65.90 | $63.65 | $65.65 | $62.66 | 730,199 |
| 2018-06-18 | $63.85 | $64.30 | $63.35 | $64.20 | $61.28 | 374,618 |
| 2018-06-15 | $65.05 | $65.30 | $63.53 | $63.90 | $60.99 | 1,782,230 |
| 2018-06-14 | $65.40 | $65.65 | $64.58 | $65.50 | $62.52 | 573,168 |
| 2018-06-13 | $65.75 | $66.45 | $64.85 | $65.35 | $62.38 | 569,441 |
| 2018-06-12 | $66.20 | $66.58 | $65.35 | $65.80 | $62.81 | 472,922 |
| 2018-06-11 | $67.40 | $67.45 | $65.90 | $66.25 | $63.24 | 818,350 |
| 2018-06-08 | $66.05 | $67.45 | $65.55 | $67.15 | $64.10 | 753,788 |
| 2018-06-07 | $65.20 | $66.50 | $65.10 | $65.70 | $62.71 | 718,652 |
| 2018-06-06 | $64.55 | $65.05 | $63.85 | $65.00 | $62.04 | 1,477,610 |
| 2018-06-05 | $65.55 | $65.75 | $64.30 | $64.40 | $61.47 | 715,526 |
| 2018-06-04 | $65.05 | $65.75 | $64.85 | $65.60 | $62.62 | 470,196 |
| 2018-06-01 | $67.45 | $67.50 | $64.65 | $64.70 | $61.76 | 1,165,088 |
| 2018-05-31 | $68.05 | $68.20 | $66.90 | $67.05 | $64.00 | 289,248 |
| 2018-05-30 | $66.70 | $68.35 | $66.69 | $68.10 | $65.00 | 492,481 |
| 2018-05-29 | $66.55 | $67.20 | $65.85 | $66.30 | $63.28 | 380,173 |
| 2018-05-25 | $67.30 | $67.90 | $67.00 | $67.25 | $64.19 | 212,715 |
| 2018-05-24 | $67.65 | $68.00 | $66.80 | $67.80 | $64.72 | 449,633 |
| 2018-05-23 | $67.80 | $68.35 | $67.63 | $68.00 | $64.91 | 542,596 |
| 2018-05-22 | $68.00 | $68.70 | $67.10 | $68.05 | $64.95 | 366,327 |
| 2018-05-21 | $66.75 | $68.05 | $66.65 | $67.85 | $64.76 | 579,731 |
| 2018-05-18 | $66.75 | $66.95 | $66.40 | $66.55 | $63.52 | 330,808 |
| 2018-05-17 | $66.15 | $67.00 | $65.75 | $66.85 | $63.81 | 312,488 |
| 2018-05-16 | $65.90 | $66.45 | $65.40 | $66.30 | $63.28 | 308,892 |
| 2018-05-15 | $65.15 | $66.10 | $65.15 | $65.85 | $62.85 | 387,264 |
| 2018-05-14 | $65.60 | $65.70 | $65.00 | $65.25 | $62.28 | 255,323 |
| 2018-05-11 | $65.25 | $65.75 | $65.25 | $65.45 | $62.47 | 301,385 |
| 2018-05-10 | $65.00 | $65.70 | $64.60 | $65.50 | $62.52 | 307,216 |
| 2018-05-09 | $64.85 | $65.50 | $64.55 | $65.35 | $62.38 | 518,370 |
| 2018-05-08 | $64.05 | $65.10 | $63.90 | $64.50 | $61.57 | 389,356 |
| 2018-05-07 | $63.75 | $64.35 | $63.35 | $63.95 | $61.04 | 478,635 |
| 2018-05-04 | $62.70 | $64.56 | $62.35 | $63.50 | $60.61 | 414,792 |
| 2018-05-03 | $63.35 | $63.65 | $62.45 | $63.10 | $60.23 | 293,290 |
| 2018-05-02 | $64.15 | $64.50 | $63.60 | $63.70 | $60.67 | 432,889 |
| 2018-05-01 | $63.85 | $64.65 | $63.05 | $64.25 | $61.19 | 349,124 |
| 2018-04-30 | $65.50 | $65.50 | $64.05 | $64.05 | $61.00 | 306,498 |
| 2018-04-27 | $65.20 | $65.85 | $65.03 | $65.25 | $62.14 | 444,070 |
| 2018-04-26 | $64.85 | $65.95 | $64.40 | $65.25 | $62.14 | 543,788 |
| 2018-04-25 | $64.80 | $65.70 | $64.20 | $65.20 | $62.10 | 577,414 |
| 2018-04-24 | $65.40 | $66.00 | $64.50 | $65.05 | $61.95 | 481,092 |
| 2018-04-23 | $64.05 | $65.38 | $63.75 | $64.70 | $61.62 | 742,280 |
| 2018-04-20 | $63.25 | $63.85 | $62.80 | $63.80 | $60.76 | 590,130 |
| 2018-04-19 | $62.20 | $63.08 | $61.65 | $63.05 | $60.05 | 713,426 |
| 2018-04-18 | $62.75 | $63.50 | $61.75 | $61.80 | $58.86 | 1,124,250 |
| 2018-04-17 | $64.55 | $65.90 | $61.75 | $62.05 | $59.10 | 1,628,459 |
| 2018-04-16 | $64.50 | $64.50 | $63.49 | $63.95 | $60.91 | 925,352 |
| 2018-04-13 | $66.00 | $66.00 | $63.85 | $64.05 | $61.00 | 570,735 |
| 2018-04-12 | $65.05 | $66.25 | $64.68 | $65.70 | $62.57 | 462,194 |
| 2018-04-11 | $64.55 | $65.25 | $63.20 | $64.80 | $61.72 | 292,037 |
| 2018-04-10 | $64.85 | $64.85 | $63.70 | $64.75 | $61.67 | 486,345 |
| 2018-04-09 | $64.20 | $65.05 | $63.40 | $63.45 | $60.43 | 376,586 |
| 2018-04-06 | $64.60 | $65.35 | $63.10 | $63.80 | $60.76 | 506,508 |
| 2018-04-05 | $65.65 | $65.90 | $64.55 | $65.35 | $62.24 | 576,587 |
| 2018-04-04 | $62.70 | $65.15 | $62.70 | $65.00 | $61.91 | 508,543 |
| 2018-04-03 | $63.75 | $64.83 | $63.53 | $64.40 | $61.33 | 797,285 |
| 2018-04-02 | $64.45 | $64.75 | $62.80 | $63.50 | $60.48 | 617,808 |
| 2018-03-29 | $64.25 | $64.78 | $63.80 | $64.20 | $61.14 | 649,417 |
| 2018-03-28 | $62.70 | $64.40 | $62.10 | $63.80 | $60.76 | 680,237 |
| 2018-03-27 | $64.15 | $64.75 | $62.10 | $62.60 | $59.62 | 592,573 |
| 2018-03-26 | $62.90 | $64.15 | $62.35 | $63.85 | $60.81 | 1,000,298 |
| 2018-03-23 | $63.75 | $63.75 | $61.80 | $61.85 | $58.91 | 1,020,107 |
| 2018-03-22 | $66.95 | $67.10 | $63.50 | $63.65 | $60.62 | 1,133,263 |
| 2018-03-21 | $68.15 | $68.85 | $67.30 | $68.25 | $65.00 | 393,776 |
| 2018-03-20 | $67.60 | $68.50 | $67.25 | $68.20 | $64.95 | 547,243 |
| 2018-03-19 | $67.30 | $67.55 | $66.49 | $67.35 | $64.14 | 446,264 |
| 2018-03-16 | $67.10 | $67.80 | $66.75 | $67.35 | $64.14 | 1,136,431 |
| 2018-03-15 | $66.75 | $67.25 | $66.16 | $66.95 | $63.76 | 354,019 |
| 2018-03-14 | $67.95 | $67.95 | $66.30 | $66.50 | $63.33 | 482,942 |
| 2018-03-13 | $68.55 | $68.55 | $67.55 | $67.70 | $64.48 | 336,788 |
| 2018-03-12 | $68.40 | $68.80 | $67.30 | $68.45 | $65.19 | 514,683 |
| 2018-03-09 | $67.75 | $68.60 | $67.40 | $68.55 | $65.29 | 420,967 |
| 2018-03-08 | $67.90 | $68.00 | $66.85 | $67.40 | $64.19 | 261,492 |
| 2018-03-07 | $67.15 | $68.20 | $67.15 | $67.95 | $64.72 | 533,165 |
| 2018-03-06 | $66.78 | $67.75 | $66.25 | $67.65 | $64.43 | 368,771 |
| 2018-03-05 | $66.00 | $67.45 | $65.05 | $67.05 | $63.86 | 342,285 |
| 2018-03-02 | $64.80 | $66.65 | $64.00 | $66.55 | $63.38 | 458,220 |
| 2018-03-01 | $64.40 | $65.75 | $64.25 | $65.35 | $62.24 | 641,846 |
| 2018-02-28 | $65.30 | $66.40 | $64.55 | $64.55 | $61.48 | 403,592 |
| 2018-02-27 | $66.20 | $67.20 | $65.15 | $65.15 | $62.05 | 282,279 |
| 2018-02-26 | $66.30 | $66.40 | $65.45 | $66.30 | $63.14 | 263,383 |
| 2018-02-23 | $65.60 | $66.35 | $65.35 | $66.25 | $63.10 | 385,094 |
| 2018-02-22 | $66.60 | $66.75 | $65.40 | $65.55 | $62.43 | 962,733 |
| 2018-02-21 | $65.75 | $67.00 | $65.60 | $66.55 | $63.38 | 613,009 |
| 2018-02-20 | $65.90 | $66.20 | $65.25 | $65.80 | $62.67 | 766,463 |
| 2018-02-16 | $64.35 | $66.10 | $64.20 | $65.90 | $62.76 | 601,996 |
| 2018-02-15 | $64.15 | $64.20 | $63.55 | $64.10 | $61.05 | 426,932 |
| 2018-02-14 | $62.00 | $63.90 | $62.00 | $63.70 | $60.67 | 258,979 |
| 2018-02-13 | $61.50 | $62.30 | $61.40 | $62.15 | $59.19 | 203,789 |
| 2018-02-12 | $61.10 | $62.70 | $60.90 | $61.90 | $58.95 | 670,785 |
| 2018-02-09 | $60.55 | $61.20 | $59.60 | $60.80 | $57.91 | 963,788 |
| 2018-02-08 | $62.60 | $62.60 | $60.20 | $60.20 | $57.33 | 584,214 |
| 2018-02-07 | $62.10 | $62.65 | $61.60 | $62.40 | $59.43 | 635,750 |
| 2018-02-06 | $61.35 | $63.15 | $60.28 | $62.15 | $59.19 | 986,845 |
| 2018-02-05 | $64.40 | $64.90 | $61.75 | $62.25 | $59.29 | 1,080,637 |
| 2018-02-02 | $63.80 | $64.65 | $63.70 | $64.20 | $61.14 | 641,098 |
| 2018-02-01 | $63.10 | $64.08 | $62.55 | $64.00 | $60.95 | 533,870 |
| 2018-01-31 | $63.35 | $63.80 | $62.95 | $63.30 | $60.16 | 316,272 |
| 2018-01-30 | $63.85 | $64.30 | $63.15 | $63.15 | $60.01 | 353,943 |
| 2018-01-29 | $64.15 | $64.45 | $63.90 | $64.15 | $60.96 | 271,046 |
| 2018-01-26 | $64.10 | $64.10 | $63.40 | $63.98 | $60.80 | 253,248 |
| 2018-01-25 | $64.75 | $64.75 | $63.60 | $64.00 | $60.82 | 438,078 |
| 2018-01-24 | $64.90 | $65.33 | $64.20 | $64.65 | $61.44 | 912,407 |
| 2018-01-23 | $63.85 | $64.95 | $63.65 | $64.70 | $61.49 | 514,111 |
| 2018-01-22 | $64.10 | $64.25 | $63.70 | $64.00 | $60.82 | 599,736 |
| 2018-01-19 | $64.15 | $64.40 | $63.70 | $64.00 | $60.82 | 806,727 |
| 2018-01-18 | $64.90 | $65.55 | $64.05 | $64.30 | $61.11 | 770,925 |
| 2018-01-17 | $67.40 | $67.40 | $64.55 | $65.05 | $61.82 | 1,384,772 |
| 2018-01-16 | $69.20 | $69.25 | $67.60 | $67.85 | $64.48 | 691,987 |
| 2018-01-12 | $69.70 | $69.85 | $68.18 | $68.55 | $65.14 | 720,433 |
| 2018-01-11 | $68.65 | $69.50 | $68.65 | $69.45 | $66.00 | 455,346 |
| 2018-01-10 | $67.90 | $69.15 | $67.90 | $68.55 | $65.14 | 356,007 |
| 2018-01-09 | $66.65 | $68.20 | $66.65 | $67.65 | $64.29 | 352,678 |
| 2018-01-08 | $67.15 | $67.40 | $66.60 | $66.95 | $63.62 | 431,938 |
| 2018-01-05 | $67.35 | $67.50 | $66.80 | $67.05 | $63.72 | 324,799 |
| 2018-01-04 | $66.70 | $67.80 | $66.70 | $67.00 | $63.67 | 377,599 |
| 2018-01-03 | $66.35 | $66.80 | $65.95 | $66.55 | $63.24 | 380,555 |
| 2018-01-02 | $66.35 | $67.00 | $66.15 | $66.65 | $63.34 | 477,987 |
| 2017-12-29 | $67.00 | $67.90 | $66.30 | $66.30 | $63.01 | 394,733 |
| 2017-12-28 | $66.95 | $67.05 | $66.30 | $67.00 | $63.67 | 155,145 |
| 2017-12-27 | $67.05 | $67.05 | $66.50 | $66.60 | $63.29 | 257,886 |
| 2017-12-26 | $68.50 | $68.65 | $66.75 | $67.05 | $63.72 | 249,962 |
| 2017-12-22 | $68.45 | $68.65 | $67.60 | $68.55 | $65.14 | 286,340 |
| 2017-12-21 | $68.15 | $68.50 | $67.70 | $68.30 | $64.91 | 290,133 |
| 2017-12-20 | $68.05 | $68.30 | $66.55 | $67.40 | $64.05 | 340,017 |
| 2017-12-19 | $67.80 | $68.40 | $67.50 | $67.75 | $64.38 | 372,873 |
| 2017-12-18 | $66.95 | $67.90 | $66.90 | $67.75 | $64.38 | 361,373 |
| 2017-12-15 | $65.10 | $67.15 | $65.05 | $66.40 | $63.10 | 915,957 |
| 2017-12-14 | $65.90 | $66.05 | $64.55 | $64.85 | $61.63 | 347,137 |
| 2017-12-13 | $65.85 | $66.50 | $65.65 | $65.75 | $62.48 | 244,789 |
| 2017-12-12 | $65.55 | $66.25 | $65.55 | $65.95 | $62.67 | 237,858 |
| 2017-12-11 | $66.55 | $66.55 | $65.45 | $65.55 | $62.29 | 313,895 |
| 2017-12-08 | $67.45 | $67.45 | $66.10 | $66.60 | $63.29 | 265,613 |
| 2017-12-07 | $66.90 | $67.60 | $66.68 | $66.95 | $63.62 | 351,953 |
| 2017-12-06 | $67.55 | $67.95 | $67.00 | $67.05 | $63.72 | 182,841 |
| 2017-12-05 | $69.05 | $69.10 | $66.85 | $67.70 | $64.34 | 364,542 |
| 2017-12-04 | $69.35 | $69.95 | $68.85 | $69.00 | $65.57 | 467,883 |
| 2017-12-01 | $68.60 | $68.90 | $66.25 | $68.25 | $64.86 | 473,957 |
| 2017-11-30 | $69.85 | $69.85 | $68.50 | $68.65 | $65.24 | 482,925 |
| 2017-11-29 | $67.50 | $69.30 | $67.00 | $69.30 | $65.86 | 909,301 |
| 2017-11-28 | $65.65 | $67.15 | $65.10 | $67.15 | $63.81 | 840,146 |
| 2017-11-27 | $65.10 | $65.50 | $64.85 | $65.35 | $62.10 | 263,366 |
| 2017-11-24 | $65.60 | $65.80 | $64.88 | $65.10 | $61.87 | 106,249 |
| 2017-11-22 | $65.70 | $65.80 | $65.15 | $65.55 | $62.29 | 184,770 |
| 2017-11-21 | $65.60 | $65.80 | $65.15 | $65.50 | $62.25 | 342,372 |
| 2017-11-20 | $65.50 | $65.60 | $64.65 | $65.55 | $62.29 | 400,479 |
| 2017-11-17 | $64.65 | $65.55 | $64.30 | $65.50 | $62.25 | 280,935 |
| 2017-11-16 | $65.20 | $65.25 | $64.55 | $64.95 | $61.72 | 312,457 |
| 2017-11-15 | $64.10 | $65.10 | $63.75 | $64.85 | $61.63 | 306,629 |
| 2017-11-14 | $64.20 | $64.80 | $64.05 | $64.75 | $61.53 | 364,699 |
| 2017-11-13 | $63.40 | $64.60 | $63.13 | $64.50 | $61.30 | 395,336 |
| 2017-11-10 | $64.45 | $64.60 | $63.80 | $63.85 | $60.68 | 340,519 |
| 2017-11-09 | $64.40 | $64.75 | $63.50 | $64.35 | $61.15 | 506,914 |
| 2017-11-08 | $64.75 | $64.95 | $63.95 | $64.70 | $61.49 | 352,697 |
| 2017-11-07 | $66.00 | $66.15 | $64.60 | $64.70 | $61.49 | 439,487 |
| 2017-11-06 | $66.20 | $66.55 | $66.00 | $66.05 | $62.77 | 291,938 |
| 2017-11-03 | $65.95 | $66.80 | $65.30 | $66.40 | $63.10 | 328,583 |
| 2017-11-02 | $65.40 | $66.60 | $65.10 | $66.00 | $62.72 | 437,394 |
| 2017-11-01 | $66.50 | $66.90 | $65.50 | $65.65 | $62.26 | 677,926 |
| 2017-10-31 | $66.10 | $66.60 | $65.65 | $66.20 | $62.78 | 302,834 |
| 2017-10-30 | $66.95 | $67.25 | $65.80 | $66.00 | $62.59 | 451,998 |
| 2017-10-27 | $67.00 | $67.53 | $66.90 | $67.25 | $63.77 | 241,439 |
| 2017-10-26 | $66.65 | $67.20 | $66.55 | $67.15 | $63.68 | 293,764 |
| 2017-10-25 | $67.45 | $67.45 | $66.28 | $66.60 | $63.16 | 501,075 |
| 2017-10-24 | $67.10 | $67.50 | $66.90 | $67.35 | $63.87 | 455,492 |
| 2017-10-23 | $67.45 | $67.50 | $66.80 | $66.80 | $63.35 | 507,714 |
| 2017-10-20 | $67.75 | $67.80 | $66.95 | $67.45 | $63.96 | 595,676 |
| 2017-10-19 | $66.40 | $67.55 | $66.25 | $67.35 | $63.87 | 405,685 |
| 2017-10-18 | $66.20 | $67.40 | $65.10 | $67.30 | $63.82 | 570,207 |
| 2017-10-17 | $65.15 | $66.40 | $65.10 | $65.15 | $61.78 | 350,280 |
| 2017-10-16 | $66.05 | $66.85 | $65.90 | $66.30 | $62.87 | 219,268 |
| 2017-10-13 | $66.20 | $66.70 | $65.30 | $66.00 | $62.59 | 258,732 |
| 2017-10-12 | $66.90 | $67.05 | $65.96 | $66.25 | $62.83 | 262,441 |
| 2017-10-11 | $67.15 | $67.45 | $66.50 | $66.75 | $63.30 | 201,693 |
| 2017-10-10 | $67.20 | $67.45 | $66.70 | $67.40 | $63.92 | 216,999 |
| 2017-10-09 | $67.20 | $67.65 | $66.95 | $67.00 | $63.54 | 338,120 |
| 2017-10-06 | $67.20 | $67.78 | $66.90 | $67.25 | $63.77 | 241,802 |
| 2017-10-05 | $66.65 | $67.60 | $66.30 | $67.20 | $63.73 | 251,638 |
| 2017-10-04 | $67.05 | $67.15 | $66.15 | $66.30 | $62.87 | 244,419 |
| 2017-10-03 | $67.10 | $67.15 | $66.35 | $67.10 | $63.63 | 240,448 |
| 2017-10-02 | $66.80 | $67.35 | $66.05 | $67.05 | $63.58 | 459,317 |
| 2017-09-29 | $66.25 | $67.50 | $66.15 | $66.95 | $63.49 | 418,140 |
| 2017-09-28 | $65.40 | $66.53 | $64.95 | $66.45 | $63.01 | 488,014 |
| 2017-09-27 | $64.95 | $66.15 | $64.75 | $65.40 | $62.02 | 566,120 |
| 2017-09-26 | $64.40 | $64.75 | $64.23 | $64.35 | $61.02 | 327,653 |
| 2017-09-25 | $64.25 | $64.95 | $64.15 | $64.65 | $61.31 | 197,844 |
| 2017-09-22 | $63.90 | $64.40 | $63.90 | $64.30 | $60.98 | 209,622 |
| 2017-09-21 | $63.95 | $64.70 | $63.75 | $64.30 | $60.98 | 288,006 |
| 2017-09-20 | $63.50 | $64.60 | $62.85 | $64.25 | $60.93 | 470,711 |
| 2017-09-19 | $63.15 | $63.70 | $62.90 | $63.50 | $60.22 | 334,719 |
| 2017-09-18 | $62.55 | $63.45 | $62.55 | $63.05 | $59.79 | 357,536 |
| 2017-09-15 | $62.65 | $62.80 | $61.80 | $62.50 | $59.27 | 1,335,429 |
| 2017-09-14 | $63.60 | $63.65 | $62.80 | $62.85 | $59.60 | 319,601 |
| 2017-09-13 | $62.60 | $63.55 | $62.55 | $63.35 | $60.08 | 397,515 |
| 2017-09-12 | $61.70 | $63.10 | $61.50 | $62.80 | $59.55 | 397,097 |
| 2017-09-11 | $60.75 | $61.40 | $60.53 | $61.35 | $58.18 | 495,494 |
| 2017-09-08 | $58.40 | $60.45 | $58.40 | $59.95 | $56.85 | 594,788 |
| 2017-09-07 | $60.90 | $60.90 | $58.40 | $58.50 | $55.48 | 631,694 |
| 2017-09-06 | $61.60 | $61.90 | $60.75 | $61.00 | $57.85 | 374,147 |
| 2017-09-05 | $62.40 | $62.60 | $60.98 | $61.35 | $58.18 | 685,890 |
| 2017-09-01 | $62.45 | $63.45 | $62.30 | $62.75 | $59.51 | 535,509 |
| 2017-08-31 | $62.45 | $62.50 | $61.90 | $62.20 | $58.98 | 329,361 |
| 2017-08-30 | $62.05 | $62.35 | $61.75 | $62.10 | $58.89 | 495,953 |
| 2017-08-29 | $61.00 | $62.25 | $60.65 | $62.15 | $58.94 | 733,381 |
| 2017-08-28 | $62.00 | $62.10 | $60.98 | $61.70 | $58.51 | 667,078 |
| 2017-08-25 | $60.80 | $62.00 | $60.80 | $61.85 | $58.65 | 339,597 |
| 2017-08-24 | $61.10 | $61.10 | $60.45 | $60.55 | $57.42 | 271,782 |
| 2017-08-23 | $60.50 | $61.20 | $60.00 | $60.75 | $57.61 | 380,975 |
| 2017-08-22 | $59.75 | $60.70 | $59.75 | $60.60 | $57.47 | 271,608 |
| 2017-08-21 | $59.65 | $59.65 | $59.00 | $59.50 | $56.42 | 334,698 |
| 2017-08-18 | $59.90 | $60.08 | $58.86 | $59.70 | $56.61 | 345,383 |
| 2017-08-17 | $61.50 | $61.68 | $60.00 | $60.00 | $56.90 | 303,306 |
| 2017-08-16 | $62.00 | $62.30 | $61.45 | $61.65 | $58.46 | 219,986 |
| 2017-08-15 | $62.50 | $62.68 | $61.70 | $61.70 | $58.51 | 190,998 |
| 2017-08-14 | $61.30 | $62.00 | $60.93 | $61.90 | $58.70 | 225,638 |
| 2017-08-11 | $61.20 | $61.50 | $60.10 | $60.30 | $57.18 | 287,570 |
| 2017-08-10 | $62.25 | $62.40 | $60.90 | $61.00 | $57.85 | 254,736 |
| 2017-08-09 | $62.65 | $63.05 | $62.25 | $62.90 | $59.65 | 274,326 |
| 2017-08-08 | $63.70 | $64.60 | $63.05 | $63.30 | $60.03 | 599,459 |
| 2017-08-07 | $64.15 | $64.35 | $63.65 | $64.00 | $60.69 | 197,464 |
| 2017-08-04 | $64.25 | $64.70 | $63.95 | $64.00 | $60.69 | 300,361 |
| 2017-08-03 | $63.90 | $64.22 | $63.60 | $63.70 | $60.41 | 263,307 |
| 2017-08-02 | $64.30 | $64.60 | $63.60 | $64.25 | $60.93 | 388,312 |
| 2017-08-01 | $64.40 | $64.58 | $63.70 | $64.40 | $60.94 | 365,303 |
| 2017-07-31 | $64.20 | $64.45 | $63.50 | $63.90 | $60.46 | 373,158 |
| 2017-07-28 | $64.45 | $64.45 | $63.60 | $63.85 | $60.42 | 487,526 |
| 2017-07-27 | $64.10 | $64.85 | $63.65 | $64.60 | $61.13 | 576,490 |
| 2017-07-26 | $66.15 | $66.15 | $63.70 | $64.10 | $60.65 | 495,604 |
| 2017-07-25 | $66.20 | $66.35 | $65.70 | $66.18 | $62.62 | 695,683 |
| 2017-07-24 | $64.80 | $65.45 | $64.25 | $65.05 | $61.55 | 545,907 |
| 2017-07-21 | $65.25 | $65.60 | $64.50 | $64.75 | $61.27 | 521,149 |
| 2017-07-20 | $65.65 | $65.65 | $64.50 | $65.40 | $61.88 | 602,613 |
| 2017-07-19 | $66.00 | $67.80 | $64.60 | $65.65 | $62.12 | 994,804 |
| 2017-07-18 | $62.95 | $63.65 | $62.65 | $63.60 | $60.18 | 655,618 |
| 2017-07-17 | $63.05 | $63.55 | $62.55 | $63.35 | $59.94 | 489,504 |
| 2017-07-14 | $63.10 | $63.75 | $62.40 | $63.15 | $59.76 | 411,537 |
| 2017-07-13 | $63.95 | $64.00 | $63.20 | $63.75 | $60.32 | 234,126 |
| 2017-07-12 | $63.40 | $64.20 | $62.70 | $63.70 | $60.28 | 332,755 |
| 2017-07-11 | $63.30 | $63.55 | $62.55 | $63.50 | $60.09 | 535,726 |
| 2017-07-10 | $63.35 | $63.70 | $62.50 | $63.13 | $59.73 | 331,579 |
| 2017-07-07 | $63.55 | $63.95 | $63.00 | $63.55 | $60.13 | 254,205 |
| 2017-07-06 | $63.40 | $63.80 | $62.80 | $63.15 | $59.76 | 472,168 |
| 2017-07-05 | $64.15 | $64.15 | $63.05 | $63.60 | $60.18 | 367,586 |
| 2017-07-03 | $63.05 | $64.50 | $62.65 | $64.30 | $60.84 | 193,645 |
| 2017-06-30 | $63.10 | $63.25 | $62.45 | $62.80 | $59.42 | 641,613 |
| 2017-06-29 | $63.50 | $64.30 | $62.00 | $62.95 | $59.57 | 597,107 |
| 2017-06-28 | $62.05 | $62.45 | $61.25 | $62.00 | $58.67 | 1,138,465 |
| 2017-06-27 | $62.35 | $63.10 | $61.55 | $61.75 | $58.43 | 660,473 |
| 2017-06-26 | $61.80 | $62.45 | $61.23 | $62.10 | $58.76 | 914,345 |
| 2017-06-23 | $63.10 | $63.85 | $61.15 | $61.25 | $57.96 | 4,579,462 |
| 2017-06-22 | $63.30 | $63.50 | $61.85 | $62.75 | $59.38 | 738,514 |
| 2017-06-21 | $64.75 | $65.05 | $63.45 | $63.50 | $60.09 | 721,328 |
| 2017-06-20 | $67.10 | $67.30 | $64.55 | $64.75 | $61.27 | 1,234,528 |
| 2017-06-19 | $66.20 | $67.80 | $65.65 | $67.25 | $63.63 | 4,599,357 |
| 2017-06-16 | $66.35 | $66.80 | $65.60 | $65.60 | $62.07 | 5,726,189 |
| 2017-06-15 | $66.15 | $68.20 | $66.15 | $67.25 | $63.63 | 310,552 |
| 2017-06-14 | $65.70 | $67.50 | $64.56 | $67.50 | $63.87 | 376,772 |
| 2017-06-13 | $67.10 | $67.35 | $65.55 | $66.20 | $62.64 | 420,919 |
| 2017-06-12 | $69.20 | $70.30 | $65.70 | $66.40 | $62.83 | 549,505 |
| 2017-06-09 | $66.45 | $69.40 | $66.45 | $69.10 | $65.39 | 544,285 |
| 2017-06-08 | $62.85 | $66.65 | $62.35 | $66.00 | $62.45 | 440,140 |
| 2017-06-07 | $62.40 | $63.13 | $62.20 | $62.85 | $59.47 | 239,565 |
| 2017-06-06 | $60.80 | $62.55 | $60.35 | $62.25 | $58.90 | 403,606 |
| 2017-06-05 | $62.00 | $62.10 | $61.35 | $61.50 | $58.19 | 325,321 |
| 2017-06-02 | $60.80 | $62.55 | $60.50 | $61.70 | $58.38 | 267,253 |
| 2017-06-01 | $60.35 | $61.30 | $59.80 | $61.30 | $58.00 | 399,793 |
| 2017-05-31 | $60.35 | $60.45 | $59.00 | $60.15 | $56.92 | 287,551 |
| 2017-05-30 | $60.45 | $60.85 | $59.80 | $60.45 | $57.20 | 265,782 |
| 2017-05-26 | $61.65 | $61.65 | $60.57 | $60.85 | $57.58 | 237,734 |
| 2017-05-25 | $62.05 | $62.10 | $61.25 | $61.60 | $58.29 | 299,193 |
| 2017-05-24 | $63.00 | $63.25 | $61.50 | $61.85 | $58.53 | 264,506 |
| 2017-05-23 | $61.40 | $63.40 | $61.05 | $62.90 | $59.52 | 306,657 |
| 2017-05-22 | $60.85 | $61.50 | $60.30 | $61.45 | $58.15 | 175,662 |
| 2017-05-19 | $61.20 | $61.95 | $60.50 | $60.60 | $57.34 | 252,113 |
| 2017-05-18 | $59.80 | $61.60 | $59.80 | $61.30 | $58.00 | 409,093 |
| 2017-05-17 | $61.40 | $61.45 | $59.40 | $60.00 | $56.77 | 322,521 |
| 2017-05-16 | $62.30 | $63.00 | $61.55 | $62.60 | $59.23 | 214,631 |
| 2017-05-15 | $61.55 | $62.85 | $61.55 | $62.35 | $59.00 | 210,241 |
| 2017-05-12 | $61.95 | $61.95 | $60.85 | $61.40 | $58.10 | 283,716 |
| 2017-05-11 | $62.55 | $63.10 | $61.50 | $62.20 | $58.86 | 256,046 |
| 2017-05-10 | $62.95 | $63.55 | $62.75 | $62.90 | $59.52 | 228,909 |
| 2017-05-09 | $64.05 | $64.45 | $62.88 | $63.35 | $59.94 | 181,058 |
| 2017-05-08 | $63.95 | $64.60 | $63.55 | $64.05 | $60.61 | 180,986 |
| 2017-05-05 | $65.00 | $65.00 | $63.65 | $64.05 | $60.61 | 157,202 |
| 2017-05-04 | $64.70 | $65.10 | $64.10 | $64.70 | $61.22 | 218,742 |
| 2017-05-03 | $63.15 | $64.05 | $62.85 | $64.05 | $60.61 | 319,128 |
| 2017-05-02 | $64.45 | $64.45 | $63.30 | $63.70 | $60.14 | 214,805 |
| 2017-05-01 | $64.50 | $65.00 | $63.50 | $64.35 | $60.76 | 235,225 |
| 2017-04-28 | $65.70 | $65.90 | $63.95 | $64.00 | $60.43 | 221,880 |
| 2017-04-27 | $66.40 | $66.45 | $64.98 | $65.50 | $61.84 | 232,859 |
| 2017-04-26 | $65.45 | $66.85 | $65.45 | $66.25 | $62.55 | 365,492 |
| 2017-04-25 | $66.05 | $66.90 | $65.50 | $65.75 | $62.08 | 303,202 |
| 2017-04-24 | $66.40 | $66.80 | $65.00 | $65.70 | $62.03 | 355,717 |
| 2017-04-21 | $64.75 | $64.93 | $64.00 | $64.40 | $60.81 | 282,027 |
| 2017-04-20 | $63.60 | $64.85 | $63.35 | $64.80 | $61.18 | 271,439 |
| 2017-04-19 | $62.40 | $63.45 | $62.40 | $63.10 | $59.58 | 522,603 |
| 2017-04-18 | $63.50 | $63.50 | $60.50 | $61.95 | $58.49 | 480,016 |
| 2017-04-17 | $61.35 | $62.15 | $60.35 | $62.05 | $58.59 | 473,168 |
| 2017-04-13 | $62.05 | $62.60 | $60.70 | $60.90 | $57.50 | 437,196 |
| 2017-04-12 | $63.25 | $63.60 | $62.33 | $62.45 | $58.96 | 209,395 |
| 2017-04-11 | $62.80 | $63.85 | $62.45 | $63.50 | $59.96 | 293,623 |
| 2017-04-10 | $63.70 | $64.40 | $62.40 | $63.20 | $59.67 | 209,916 |
| 2017-04-07 | $62.60 | $63.75 | $62.20 | $63.65 | $60.10 | 280,706 |
| 2017-04-06 | $62.75 | $63.50 | $61.80 | $63.40 | $59.86 | 261,637 |
| 2017-04-05 | $64.85 | $64.95 | $62.45 | $62.50 | $59.01 | 370,748 |
| 2017-04-04 | $63.95 | $65.15 | $63.60 | $64.25 | $60.66 | 389,031 |
| 2017-04-03 | $66.45 | $66.60 | $64.35 | $64.55 | $60.95 | 395,441 |
| 2017-03-31 | $66.85 | $67.45 | $66.00 | $66.45 | $62.74 | 570,934 |
| 2017-03-30 | $64.20 | $67.33 | $63.75 | $66.98 | $63.24 | 471,170 |
| 2017-03-29 | $64.30 | $64.80 | $63.55 | $64.25 | $60.66 | 180,112 |
| 2017-03-28 | $62.60 | $64.90 | $62.60 | $64.45 | $60.85 | 255,574 |
| 2017-03-27 | $62.30 | $63.05 | $61.43 | $62.85 | $59.34 | 296,129 |
| 2017-03-24 | $63.80 | $64.90 | $63.00 | $63.80 | $60.24 | 439,106 |
| 2017-03-23 | $62.85 | $64.65 | $62.40 | $63.50 | $59.96 | 436,579 |
| 2017-03-22 | $62.30 | $63.45 | $61.30 | $62.90 | $59.39 | 330,204 |
| 2017-03-21 | $67.85 | $67.85 | $62.55 | $62.90 | $59.39 | 585,931 |
| 2017-03-20 | $68.30 | $68.35 | $67.00 | $67.25 | $63.50 | 266,222 |
| 2017-03-17 | $67.65 | $68.80 | $66.75 | $68.65 | $64.82 | 1,059,712 |
| 2017-03-16 | $67.90 | $68.45 | $67.35 | $67.90 | $64.11 | 187,418 |
| 2017-03-15 | $67.50 | $68.50 | $67.15 | $67.30 | $63.54 | 224,907 |
| 2017-03-14 | $67.35 | $67.50 | $66.45 | $67.25 | $63.50 | 190,013 |
| 2017-03-13 | $67.70 | $68.60 | $67.40 | $67.85 | $64.06 | 173,047 |
| 2017-03-10 | $68.30 | $68.30 | $66.98 | $67.70 | $63.92 | 205,384 |
| 2017-03-09 | $67.85 | $68.25 | $67.50 | $67.80 | $64.02 | 168,656 |
| 2017-03-08 | $68.80 | $69.35 | $67.55 | $67.60 | $63.83 | 227,987 |
| 2017-03-07 | $69.10 | $69.20 | $68.05 | $68.10 | $64.30 | 182,797 |
| 2017-03-06 | $69.05 | $69.40 | $68.35 | $69.00 | $65.15 | 223,770 |
| 2017-03-03 | $68.90 | $69.85 | $68.80 | $69.65 | $65.76 | 250,463 |
| 2017-03-02 | $71.00 | $71.07 | $68.75 | $68.85 | $65.01 | 241,570 |
| 2017-03-01 | $71.25 | $71.55 | $70.50 | $71.00 | $67.04 | 360,078 |
| 2017-02-28 | $70.30 | $70.35 | $68.95 | $69.40 | $65.53 | 575,672 |
| 2017-02-27 | $69.85 | $70.75 | $69.60 | $70.55 | $66.61 | 337,818 |
| 2017-02-24 | $70.05 | $70.30 | $69.45 | $69.75 | $65.86 | 225,585 |
| 2017-02-23 | $70.90 | $70.90 | $69.55 | $70.80 | $66.85 | 234,528 |
| 2017-02-22 | $70.15 | $71.25 | $69.85 | $70.80 | $66.85 | 311,581 |
| 2017-02-21 | $70.90 | $71.40 | $69.80 | $70.50 | $66.56 | 283,745 |
| 2017-02-17 | $70.65 | $70.80 | $69.95 | $70.60 | $66.66 | 244,205 |
| 2017-02-16 | $70.40 | $71.15 | $70.00 | $71.05 | $67.08 | 422,932 |
| 2017-02-15 | $69.55 | $70.80 | $69.10 | $70.70 | $66.75 | 274,730 |
| 2017-02-14 | $68.45 | $69.55 | $67.70 | $69.40 | $65.53 | 362,961 |
| 2017-02-13 | $68.00 | $69.15 | $68.00 | $68.45 | $64.63 | 147,202 |
| 2017-02-10 | $68.30 | $68.35 | $67.20 | $67.85 | $64.06 | 132,509 |
| 2017-02-09 | $66.10 | $68.05 | $66.10 | $67.80 | $64.02 | 208,693 |
| 2017-02-08 | $65.90 | $66.20 | $64.90 | $65.75 | $62.08 | 146,363 |
| 2017-02-07 | $66.85 | $67.10 | $65.60 | $66.35 | $62.65 | 167,513 |
| 2017-02-06 | $66.30 | $67.20 | $66.00 | $66.60 | $62.88 | 150,517 |
| 2017-02-03 | $66.05 | $67.13 | $65.65 | $66.95 | $63.21 | 259,243 |
| 2017-02-02 | $65.65 | $66.20 | $64.60 | $65.00 | $61.37 | 225,060 |
| 2017-02-01 | $67.75 | $68.70 | $65.70 | $66.00 | $62.32 | 296,538 |
| 2017-01-31 | $66.55 | $67.23 | $65.80 | $66.85 | $62.98 | 380,970 |
| 2017-01-30 | $67.45 | $67.85 | $66.45 | $66.58 | $62.73 | 504,070 |
| 2017-01-27 | $68.75 | $69.10 | $67.85 | $68.00 | $64.07 | 469,503 |
| 2017-01-26 | $69.50 | $69.55 | $68.30 | $68.80 | $64.82 | 468,377 |
| 2017-01-25 | $68.35 | $69.48 | $67.90 | $69.10 | $65.10 | 828,883 |
| 2017-01-24 | $63.85 | $67.85 | $63.70 | $67.35 | $63.46 | 3,458,239 |
| 2017-01-23 | $63.25 | $64.70 | $62.55 | $64.25 | $60.54 | 1,034,169 |
| 2017-01-20 | $62.85 | $64.15 | $62.75 | $63.30 | $59.64 | 202,921 |
| 2017-01-19 | $63.15 | $63.20 | $61.90 | $62.60 | $58.98 | 504,981 |
| 2017-01-18 | $64.00 | $65.60 | $61.07 | $63.20 | $59.55 | 490,635 |
| 2017-01-17 | $67.10 | $67.85 | $65.10 | $65.25 | $61.48 | 272,671 |
| 2017-01-13 | $67.65 | $69.60 | $67.45 | $68.00 | $64.07 | 189,616 |
| 2017-01-12 | $69.25 | $69.25 | $66.50 | $67.25 | $63.36 | 219,715 |
| 2017-01-11 | $68.55 | $69.80 | $68.00 | $69.75 | $65.72 | 172,668 |
| 2017-01-10 | $67.95 | $69.20 | $67.75 | $68.70 | $64.73 | 208,320 |
| 2017-01-09 | $68.40 | $68.55 | $67.50 | $68.05 | $64.12 | 223,580 |
| 2017-01-06 | $69.25 | $69.80 | $68.80 | $69.00 | $65.01 | 100,446 |
| 2017-01-05 | $70.05 | $70.85 | $68.30 | $68.95 | $64.96 | 134,853 |
| 2017-01-04 | $69.35 | $70.60 | $68.85 | $70.55 | $66.47 | 218,717 |
| 2017-01-03 | $70.20 | $70.90 | $68.30 | $69.25 | $65.25 | 174,598 |
| 2016-12-30 | $69.90 | $69.90 | $69.00 | $69.30 | $65.29 | 144,105 |
| 2016-12-29 | $70.25 | $71.05 | $69.15 | $69.70 | $65.67 | 88,637 |
| 2016-12-28 | $70.80 | $71.10 | $69.75 | $70.10 | $66.05 | 33,612 |
| 2016-12-27 | $70.50 | $70.95 | $70.15 | $70.60 | $66.52 | 45,482 |
| 2016-12-23 | $69.90 | $70.35 | $69.50 | $70.35 | $66.28 | 65,835 |
| 2016-12-22 | $70.35 | $70.35 | $69.05 | $70.00 | $65.95 | 117,760 |
| 2016-12-21 | $69.55 | $70.40 | $68.75 | $70.05 | $66.00 | 119,581 |
| 2016-12-20 | $68.60 | $69.85 | $67.50 | $69.80 | $65.76 | 141,519 |
| 2016-12-19 | $67.95 | $69.55 | $66.75 | $67.95 | $64.02 | 172,094 |
| 2016-12-16 | $68.15 | $69.25 | $67.05 | $67.65 | $63.74 | 847,757 |
| 2016-12-15 | $67.60 | $68.60 | $67.35 | $68.30 | $64.35 | 286,400 |
| 2016-12-14 | $67.05 | $68.55 | $66.90 | $67.20 | $63.31 | 226,518 |
| 2016-12-13 | $68.45 | $69.60 | $67.05 | $67.75 | $63.83 | 226,347 |
| 2016-12-12 | $71.00 | $71.30 | $67.60 | $68.15 | $64.21 | 306,467 |
| 2016-12-09 | $71.35 | $71.85 | $69.35 | $71.15 | $67.04 | 245,587 |
| 2016-12-08 | $69.40 | $71.20 | $69.10 | $71.10 | $66.99 | 210,303 |
| 2016-12-07 | $69.35 | $69.45 | $68.10 | $69.40 | $65.39 | 223,127 |
| 2016-12-06 | $68.10 | $69.55 | $67.60 | $69.50 | $65.48 | 279,426 |
| 2016-12-05 | $66.25 | $67.65 | $65.60 | $67.60 | $63.69 | 207,964 |
| 2016-12-02 | $65.95 | $66.25 | $65.25 | $65.95 | $62.14 | 167,366 |
| 2016-12-01 | $64.85 | $66.40 | $64.15 | $66.05 | $62.23 | 211,903 |
| 2016-11-30 | $64.35 | $65.40 | $64.15 | $64.50 | $60.77 | 245,271 |
| 2016-11-29 | $64.15 | $64.85 | $63.65 | $64.10 | $60.39 | 192,696 |
| 2016-11-28 | $65.00 | $65.45 | $63.65 | $63.80 | $60.11 | 214,158 |
| 2016-11-25 | $65.65 | $65.65 | $64.25 | $65.25 | $61.48 | 100,401 |
| 2016-11-23 | $66.00 | $66.35 | $65.05 | $65.30 | $61.52 | 261,708 |
| 2016-11-22 | $64.30 | $65.95 | $64.19 | $65.90 | $62.09 | 357,620 |
| 2016-11-21 | $63.80 | $63.95 | $62.45 | $63.90 | $60.21 | 148,789 |
| 2016-11-18 | $62.25 | $63.75 | $62.16 | $63.40 | $59.73 | 387,912 |
| 2016-11-17 | $61.00 | $62.25 | $60.45 | $62.00 | $58.42 | 243,351 |
| 2016-11-16 | $61.40 | $62.05 | $60.05 | $61.00 | $57.47 | 292,544 |
| 2016-11-15 | $60.60 | $62.00 | $59.90 | $61.90 | $58.32 | 268,054 |
| 2016-11-14 | $60.25 | $62.95 | $59.40 | $61.35 | $57.80 | 333,838 |
| 2016-11-11 | $57.25 | $59.90 | $53.80 | $59.70 | $56.25 | 389,011 |
| 2016-11-10 | $56.45 | $58.70 | $56.45 | $57.25 | $53.94 | 393,508 |
| 2016-11-09 | $52.25 | $55.95 | $50.65 | $55.50 | $52.29 | 436,367 |
| 2016-11-08 | $52.00 | $52.75 | $51.55 | $51.80 | $48.80 | 138,637 |
| 2016-11-07 | $51.50 | $52.40 | $51.35 | $52.35 | $49.32 | 190,690 |
| 2016-11-04 | $50.15 | $51.35 | $49.70 | $50.50 | $47.58 | 167,032 |
| 2016-11-03 | $49.80 | $50.30 | $49.70 | $50.05 | $47.16 | 123,150 |
| 2016-11-02 | $50.80 | $50.80 | $49.40 | $49.70 | $46.83 | 184,723 |
| 2016-11-01 | $51.60 | $52.05 | $50.65 | $51.10 | $48.01 | 202,025 |
| 2016-10-31 | $51.45 | $51.70 | $51.00 | $51.60 | $48.48 | 220,493 |
| 2016-10-28 | $51.57 | $51.70 | $50.88 | $51.32 | $48.22 | 167,924 |
| 2016-10-27 | $51.49 | $51.66 | $50.92 | $51.58 | $48.46 | 189,122 |
| 2016-10-26 | $50.95 | $51.53 | $50.74 | $51.05 | $47.96 | 270,093 |
| 2016-10-25 | $51.18 | $51.33 | $50.83 | $51.06 | $47.97 | 224,251 |
| 2016-10-24 | $51.36 | $51.93 | $51.08 | $51.09 | $48.00 | 289,813 |
| 2016-10-21 | $51.66 | $52.02 | $50.90 | $51.31 | $48.21 | 329,666 |
| 2016-10-20 | $52.41 | $53.27 | $52.00 | $52.26 | $49.10 | 273,394 |
| 2016-10-19 | $52.87 | $53.93 | $51.25 | $53.63 | $50.39 | 236,084 |
| 2016-10-18 | $53.94 | $53.94 | $53.30 | $53.61 | $50.37 | 166,756 |
| 2016-10-17 | $53.77 | $53.83 | $53.30 | $53.30 | $50.08 | 83,972 |
| 2016-10-14 | $53.99 | $54.19 | $53.47 | $53.73 | $50.48 | 81,375 |
| 2016-10-13 | $54.12 | $54.24 | $52.97 | $53.42 | $50.19 | 180,486 |
| 2016-10-12 | $54.73 | $55.05 | $54.44 | $54.60 | $51.30 | 119,714 |
| 2016-10-11 | $55.21 | $55.69 | $54.42 | $54.71 | $51.40 | 131,381 |
| 2016-10-10 | $55.30 | $55.79 | $55.30 | $55.48 | $52.13 | 139,578 |
| 2016-10-07 | $55.04 | $55.17 | $54.33 | $55.01 | $51.68 | 210,511 |
| 2016-10-06 | $55.14 | $55.18 | $54.73 | $55.14 | $51.81 | 105,855 |
| 2016-10-05 | $54.47 | $55.30 | $54.47 | $55.06 | $51.73 | 194,808 |
| 2016-10-04 | $54.01 | $54.72 | $53.94 | $54.30 | $51.02 | 126,620 |
| 2016-10-03 | $53.63 | $54.25 | $53.40 | $53.96 | $50.70 | 192,406 |
| 2016-09-30 | $53.28 | $54.25 | $52.97 | $54.08 | $50.81 | 279,986 |
| 2016-09-29 | $54.47 | $54.80 | $53.00 | $53.04 | $49.83 | 222,564 |
| 2016-09-28 | $54.26 | $54.50 | $53.84 | $54.47 | $51.18 | 289,478 |
| 2016-09-27 | $53.48 | $54.09 | $53.29 | $53.96 | $50.70 | 217,074 |
| 2016-09-26 | $54.82 | $54.82 | $53.75 | $53.76 | $50.51 | 143,846 |
| 2016-09-23 | $55.42 | $55.81 | $55.12 | $55.27 | $51.93 | 164,894 |
| 2016-09-22 | $55.47 | $55.69 | $55.03 | $55.66 | $52.29 | 308,425 |
| 2016-09-21 | $55.31 | $55.60 | $54.76 | $55.30 | $51.96 | 158,408 |
| 2016-09-20 | $55.34 | $55.37 | $54.87 | $54.98 | $51.66 | 162,523 |
| 2016-09-19 | $54.99 | $55.64 | $54.21 | $55.10 | $51.77 | 161,389 |
| 2016-09-16 | $55.49 | $55.49 | $54.56 | $54.99 | $51.66 | 1,052,455 |
| 2016-09-15 | $54.96 | $55.57 | $54.58 | $55.54 | $52.18 | 264,785 |
| 2016-09-14 | $55.79 | $56.03 | $54.93 | $55.02 | $51.69 | 229,921 |
| 2016-09-13 | $56.05 | $56.25 | $55.26 | $55.67 | $52.30 | 236,272 |
| 2016-09-12 | $56.16 | $57.23 | $55.77 | $57.22 | $53.76 | 244,372 |
| 2016-09-09 | $56.97 | $57.39 | $56.48 | $56.51 | $53.09 | 254,578 |
| 2016-09-08 | $56.71 | $57.27 | $56.61 | $57.26 | $53.80 | 263,812 |
| 2016-09-07 | $55.93 | $56.67 | $55.93 | $56.66 | $53.23 | 171,099 |
| 2016-09-06 | $56.94 | $56.94 | $55.49 | $56.17 | $52.77 | 263,918 |
| 2016-09-02 | $56.38 | $56.75 | $55.90 | $56.72 | $53.29 | 284,266 |
| 2016-09-01 | $57.00 | $57.10 | $55.72 | $56.15 | $52.75 | 244,825 |
| 2016-08-31 | $56.83 | $56.92 | $55.99 | $56.69 | $53.26 | 316,968 |
| 2016-08-30 | $56.33 | $56.97 | $56.19 | $56.81 | $53.37 | 207,397 |
| 2016-08-29 | $56.31 | $56.86 | $56.30 | $56.46 | $53.05 | 129,769 |
| 2016-08-26 | $55.75 | $56.45 | $55.43 | $56.36 | $52.95 | 177,522 |
| 2016-08-25 | $55.67 | $56.00 | $55.67 | $55.91 | $52.53 | 156,791 |
| 2016-08-24 | $55.65 | $55.87 | $55.46 | $55.67 | $52.30 | 115,089 |
| 2016-08-23 | $55.39 | $55.81 | $55.39 | $55.62 | $52.26 | 160,052 |
| 2016-08-22 | $54.99 | $55.69 | $54.61 | $55.49 | $52.13 | 152,698 |
| 2016-08-19 | $54.68 | $55.00 | $54.01 | $54.99 | $51.66 | 151,622 |
| 2016-08-18 | $53.96 | $54.85 | $53.96 | $54.84 | $51.52 | 242,564 |
| 2016-08-17 | $53.66 | $54.45 | $53.54 | $54.27 | $50.99 | 229,094 |
| 2016-08-16 | $53.27 | $53.92 | $53.27 | $53.69 | $50.44 | 175,909 |
| 2016-08-15 | $53.23 | $54.11 | $53.23 | $54.05 | $50.78 | 88,260 |
| 2016-08-12 | $52.91 | $53.54 | $52.91 | $53.28 | $50.06 | 93,113 |
| 2016-08-11 | $53.20 | $53.72 | $53.04 | $53.28 | $50.06 | 160,456 |
| 2016-08-10 | $53.73 | $53.94 | $52.85 | $53.20 | $49.98 | 133,530 |
| 2016-08-09 | $53.45 | $53.92 | $52.38 | $53.85 | $50.59 | 137,889 |
| 2016-08-08 | $54.02 | $54.19 | $53.32 | $53.45 | $50.22 | 164,543 |
| 2016-08-05 | $52.55 | $54.17 | $52.16 | $53.98 | $50.72 | 226,245 |
| 2016-08-04 | $52.20 | $52.44 | $51.87 | $52.05 | $48.90 | 129,128 |
| 2016-08-03 | $51.56 | $52.12 | $51.56 | $52.11 | $48.96 | 108,076 |
| 2016-08-02 | $52.28 | $52.40 | $51.55 | $51.62 | $48.37 | 150,750 |
| 2016-08-01 | $53.25 | $53.34 | $52.31 | $52.41 | $49.11 | 155,808 |
| 2016-07-29 | $53.44 | $53.91 | $53.07 | $53.11 | $49.76 | 244,233 |
| 2016-07-28 | $53.64 | $53.90 | $53.13 | $53.63 | $50.25 | 186,818 |
| 2016-07-27 | $53.46 | $54.15 | $53.46 | $53.85 | $50.46 | 100,169 |
| 2016-07-26 | $53.45 | $53.82 | $53.29 | $53.54 | $50.17 | 192,648 |
| 2016-07-25 | $53.57 | $54.26 | $52.96 | $53.45 | $50.08 | 159,828 |
| 2016-07-22 | $52.91 | $53.57 | $52.60 | $53.46 | $50.09 | 241,436 |
| 2016-07-21 | $53.41 | $54.04 | $52.58 | $52.74 | $49.42 | 213,703 |
| 2016-07-20 | $54.23 | $54.23 | $53.28 | $53.59 | $50.21 | 156,907 |
| 2016-07-19 | $53.36 | $54.28 | $53.36 | $53.66 | $50.28 | 182,616 |
| 2016-07-18 | $53.90 | $54.04 | $53.39 | $53.67 | $50.29 | 186,881 |
| 2016-07-15 | $54.34 | $54.34 | $53.79 | $54.10 | $50.69 | 364,237 |
| 2016-07-14 | $53.48 | $54.09 | $53.09 | $53.69 | $50.31 | 435,921 |
| 2016-07-13 | $52.04 | $52.79 | $52.04 | $52.63 | $49.32 | 270,640 |
| 2016-07-12 | $50.25 | $52.88 | $50.17 | $52.69 | $49.37 | 510,466 |
| 2016-07-11 | $50.00 | $50.47 | $49.78 | $50.24 | $47.08 | 297,457 |
| 2016-07-08 | $49.00 | $49.75 | $48.81 | $49.72 | $46.59 | 279,119 |
| 2016-07-07 | $48.09 | $48.64 | $47.82 | $48.40 | $45.35 | 144,614 |
| 2016-07-06 | $46.91 | $47.89 | $46.82 | $47.86 | $44.85 | 215,088 |
| 2016-07-05 | $47.92 | $48.06 | $47.12 | $47.44 | $44.45 | 330,863 |
| 2016-07-01 | $48.53 | $48.53 | $47.33 | $48.49 | $45.44 | 361,716 |
| 2016-06-30 | $47.71 | $48.85 | $47.17 | $48.85 | $45.77 | 253,636 |
| 2016-06-29 | $46.54 | $47.61 | $46.42 | $47.60 | $44.60 | 208,834 |
| 2016-06-28 | $45.84 | $46.40 | $45.15 | $46.08 | $43.18 | 229,674 |
| 2016-06-27 | $46.03 | $46.87 | $44.61 | $45.15 | $42.31 | 489,203 |
| 2016-06-24 | $48.31 | $48.97 | $46.66 | $46.67 | $43.73 | 919,327 |
| 2016-06-23 | $49.57 | $50.98 | $49.51 | $50.98 | $47.77 | 385,188 |
| 2016-06-22 | $49.78 | $50.15 | $49.06 | $49.28 | $46.18 | 302,535 |
| 2016-06-21 | $48.94 | $49.82 | $48.57 | $49.77 | $46.64 | 761,521 |
| 2016-06-20 | $48.81 | $49.51 | $48.81 | $48.94 | $45.86 | 268,693 |
| 2016-06-17 | $48.42 | $48.66 | $47.77 | $48.17 | $45.14 | 395,219 |
| 2016-06-16 | $48.22 | $48.55 | $47.65 | $48.27 | $45.23 | 284,278 |
| 2016-06-15 | $48.83 | $49.46 | $48.43 | $48.51 | $45.45 | 242,092 |
| 2016-06-14 | $48.92 | $49.76 | $48.63 | $48.73 | $45.66 | 320,794 |
| 2016-06-13 | $49.47 | $49.86 | $49.03 | $49.23 | $46.13 | 255,483 |
| 2016-06-10 | $49.05 | $49.91 | $48.78 | $49.61 | $46.49 | 211,678 |
| 2016-06-09 | $49.77 | $49.98 | $48.93 | $49.70 | $46.57 | 202,068 |
| 2016-06-08 | $49.56 | $50.14 | $49.15 | $50.04 | $46.89 | 148,574 |
| 2016-06-07 | $50.45 | $50.47 | $49.50 | $49.61 | $46.49 | 227,736 |
| 2016-06-06 | $49.33 | $50.65 | $49.33 | $50.38 | $47.21 | 371,304 |
| 2016-06-03 | $49.22 | $49.37 | $47.58 | $49.34 | $46.23 | 197,803 |
| 2016-06-02 | $49.39 | $49.75 | $49.00 | $49.72 | $46.59 | 118,100 |
| 2016-06-01 | $48.82 | $49.64 | $48.46 | $49.49 | $46.37 | 119,914 |
| 2016-05-31 | $49.70 | $49.70 | $48.66 | $49.18 | $46.08 | 178,346 |
| 2016-05-27 | $49.29 | $49.66 | $48.91 | $49.66 | $46.53 | 201,316 |
| 2016-05-26 | $50.02 | $50.09 | $49.33 | $49.36 | $46.25 | 144,209 |
| 2016-05-25 | $50.00 | $50.85 | $49.72 | $50.13 | $46.97 | 195,181 |
| 2016-05-24 | $49.09 | $49.99 | $49.09 | $49.90 | $46.76 | 232,378 |
| 2016-05-23 | $48.80 | $49.21 | $48.55 | $48.76 | $45.69 | 128,108 |
| 2016-05-20 | $48.33 | $49.03 | $48.16 | $48.93 | $45.85 | 168,502 |
| 2016-05-19 | $47.94 | $49.04 | $47.66 | $48.01 | $44.99 | 233,649 |
| 2016-05-18 | $46.45 | $48.30 | $46.45 | $48.16 | $45.13 | 373,555 |
| 2016-05-17 | $46.85 | $47.47 | $46.04 | $46.50 | $43.57 | 212,486 |
| 2016-05-16 | $46.40 | $47.48 | $46.40 | $46.99 | $44.03 | 91,987 |
| 2016-05-13 | $47.30 | $47.91 | $46.26 | $46.52 | $43.59 | 108,769 |
| 2016-05-12 | $47.77 | $47.97 | $46.95 | $47.39 | $44.41 | 122,875 |
| 2016-05-11 | $47.61 | $48.21 | $47.32 | $47.40 | $44.41 | 90,756 |
| 2016-05-10 | $47.64 | $48.28 | $47.40 | $47.85 | $44.84 | 133,037 |
| 2016-05-09 | $47.12 | $47.53 | $46.78 | $47.32 | $44.34 | 211,253 |
| 2016-05-06 | $46.81 | $47.27 | $46.34 | $47.27 | $44.29 | 151,024 |
| 2016-05-05 | $47.19 | $47.48 | $46.66 | $46.97 | $44.01 | 227,937 |
| 2016-05-04 | $47.13 | $48.12 | $46.56 | $47.15 | $44.18 | 216,754 |
| 2016-05-03 | $49.04 | $49.87 | $47.66 | $47.75 | $44.61 | 207,513 |
| 2016-05-02 | $49.33 | $49.63 | $48.75 | $49.54 | $46.28 | 177,558 |
| 2016-04-29 | $49.34 | $49.58 | $48.40 | $49.17 | $45.94 | 315,199 |
| 2016-04-28 | $50.02 | $50.56 | $49.19 | $49.34 | $46.10 | 139,109 |
| 2016-04-27 | $50.42 | $50.82 | $49.90 | $50.37 | $47.06 | 147,360 |
| 2016-04-26 | $50.32 | $50.86 | $49.99 | $50.72 | $47.38 | 227,980 |
| 2016-04-25 | $50.74 | $50.76 | $49.66 | $50.10 | $46.81 | 331,677 |
| 2016-04-22 | $50.93 | $51.32 | $50.73 | $51.00 | $47.65 | 179,286 |
| 2016-04-21 | $51.94 | $52.05 | $50.52 | $50.82 | $47.48 | 311,371 |
| 2016-04-20 | $51.79 | $52.06 | $51.04 | $51.73 | $48.33 | 256,253 |
| 2016-04-19 | $51.68 | $52.32 | $50.98 | $51.59 | $48.20 | 244,816 |
| 2016-04-18 | $50.87 | $52.00 | $50.87 | $51.69 | $48.29 | 148,404 |
| 2016-04-15 | $51.11 | $51.54 | $50.46 | $51.16 | $47.80 | 185,065 |
| 2016-04-14 | $51.14 | $52.54 | $50.94 | $51.43 | $48.05 | 284,826 |
| 2016-04-13 | $49.88 | $51.34 | $49.86 | $51.24 | $47.87 | 370,828 |
| 2016-04-12 | $48.88 | $49.62 | $48.56 | $49.48 | $46.23 | 125,240 |
| 2016-04-11 | $48.41 | $49.87 | $48.28 | $48.72 | $45.52 | 164,289 |
| 2016-04-08 | $48.57 | $49.83 | $47.95 | $48.19 | $45.02 | 329,635 |
| 2016-04-07 | $48.17 | $48.85 | $47.90 | $48.12 | $44.96 | 544,027 |
| 2016-04-06 | $47.56 | $48.72 | $47.49 | $48.58 | $45.39 | 254,184 |
| 2016-04-05 | $48.59 | $49.25 | $47.61 | $47.66 | $44.53 | 333,245 |
| 2016-04-04 | $48.77 | $49.47 | $48.40 | $49.07 | $45.84 | 118,898 |
| 2016-04-01 | $48.64 | $49.38 | $48.17 | $48.76 | $45.55 | 208,489 |
| 2016-03-31 | $48.58 | $49.22 | $48.13 | $49.06 | $45.83 | 351,253 |
| 2016-03-30 | $48.25 | $49.05 | $48.17 | $48.72 | $45.52 | 173,358 |
| 2016-03-29 | $46.72 | $48.11 | $46.12 | $48.09 | $44.93 | 206,477 |
| 2016-03-28 | $47.58 | $47.64 | $46.77 | $47.08 | $43.98 | 166,265 |
| 2016-03-24 | $47.43 | $47.59 | $46.86 | $47.52 | $44.40 | 95,454 |
| 2016-03-23 | $48.33 | $48.73 | $47.82 | $47.82 | $44.68 | 158,735 |
| 2016-03-22 | $48.27 | $48.82 | $47.88 | $48.54 | $45.35 | 129,189 |
| 2016-03-21 | $48.80 | $49.07 | $47.98 | $48.62 | $45.42 | 169,515 |
| 2016-03-18 | $48.95 | $49.66 | $48.47 | $48.99 | $45.77 | 332,297 |
| 2016-03-17 | $47.50 | $48.98 | $46.86 | $48.68 | $45.48 | 199,120 |
| 2016-03-16 | $48.02 | $48.41 | $46.88 | $47.50 | $44.38 | 229,868 |
| 2016-03-15 | $48.84 | $49.54 | $48.14 | $48.19 | $45.02 | 340,624 |
| 2016-03-14 | $49.04 | $49.16 | $48.14 | $48.91 | $45.69 | 209,592 |
| 2016-03-11 | $47.98 | $49.19 | $47.68 | $49.12 | $45.89 | 194,818 |
| 2016-03-10 | $47.43 | $47.68 | $46.36 | $47.51 | $44.39 | 159,376 |
| 2016-03-09 | $47.78 | $47.85 | $47.04 | $47.14 | $44.04 | 162,707 |
| 2016-03-08 | $48.76 | $49.00 | $47.43 | $47.53 | $44.40 | 404,889 |
| 2016-03-07 | $47.81 | $49.21 | $47.39 | $49.19 | $45.96 | 282,452 |
| 2016-03-04 | $48.70 | $49.35 | $47.97 | $48.08 | $44.92 | 309,428 |
| 2016-03-03 | $48.00 | $48.54 | $47.92 | $48.51 | $45.32 | 189,942 |
| 2016-03-02 | $48.05 | $48.22 | $47.33 | $48.10 | $44.94 | 180,789 |
| 2016-03-01 | $46.64 | $48.38 | $45.89 | $47.91 | $44.76 | 161,206 |
| 2016-02-29 | $47.10 | $47.19 | $46.27 | $46.37 | $43.32 | 304,127 |
| 2016-02-26 | $46.28 | $47.59 | $45.33 | $47.20 | $44.10 | 232,566 |
| 2016-02-25 | $45.60 | $45.98 | $44.96 | $45.75 | $42.74 | 127,721 |
| 2016-02-24 | $44.27 | $45.52 | $43.89 | $45.51 | $42.51 | 175,055 |
| 2016-02-23 | $46.40 | $46.40 | $44.94 | $44.95 | $41.99 | 225,358 |
| 2016-02-22 | $46.87 | $46.87 | $46.37 | $46.45 | $43.40 | 177,094 |
| 2016-02-19 | $45.87 | $46.79 | $45.87 | $46.34 | $43.29 | 136,472 |
| 2016-02-18 | $47.64 | $47.64 | $45.80 | $45.96 | $42.94 | 138,023 |
| 2016-02-17 | $48.35 | $48.35 | $47.29 | $47.55 | $44.42 | 232,782 |
| 2016-02-16 | $47.42 | $48.05 | $46.88 | $47.90 | $44.75 | 250,961 |
| 2016-02-12 | $45.62 | $46.97 | $45.50 | $46.71 | $43.64 | 241,476 |
| 2016-02-11 | $44.75 | $44.90 | $43.69 | $44.72 | $41.78 | 391,391 |
| 2016-02-10 | $45.10 | $45.77 | $44.78 | $45.20 | $42.23 | 289,956 |
| 2016-02-09 | $44.20 | $45.23 | $43.32 | $44.56 | $41.63 | 393,354 |
| 2016-02-08 | $46.16 | $46.41 | $44.74 | $44.98 | $42.02 | 323,783 |
| 2016-02-05 | $47.74 | $48.04 | $46.80 | $46.81 | $43.73 | 250,880 |
| 2016-02-04 | $47.72 | $48.58 | $46.93 | $47.62 | $44.49 | 208,537 |
| 2016-02-03 | $48.57 | $48.72 | $46.47 | $47.65 | $44.52 | 254,303 |
| 2016-02-02 | $49.25 | $49.25 | $47.81 | $48.11 | $44.81 | 174,722 |
| 2016-02-01 | $49.65 | $50.22 | $49.13 | $49.79 | $46.38 | 384,971 |
| 2016-01-29 | $51.93 | $52.82 | $48.95 | $49.85 | $46.44 | 1,022,657 |
| 2016-01-28 | $50.79 | $52.58 | $50.73 | $51.32 | $47.80 | 329,105 |
| 2016-01-27 | $48.76 | $50.78 | $48.44 | $50.09 | $46.66 | 475,117 |
| 2016-01-26 | $46.56 | $49.09 | $46.56 | $49.04 | $45.68 | 439,324 |
| 2016-01-25 | $48.67 | $48.77 | $46.05 | $46.22 | $43.05 | 268,208 |
| 2016-01-22 | $47.74 | $48.83 | $47.59 | $48.41 | $45.09 | 285,071 |
| 2016-01-21 | $46.96 | $48.13 | $46.57 | $47.43 | $44.18 | 326,290 |
| 2016-01-20 | $46.44 | $47.24 | $44.72 | $47.00 | $43.78 | 375,852 |
| 2016-01-19 | $47.12 | $47.70 | $46.19 | $46.50 | $43.32 | 210,394 |
| 2016-01-15 | $46.16 | $47.47 | $45.54 | $46.83 | $43.62 | 343,585 |
| 2016-01-14 | $47.31 | $47.90 | $46.80 | $47.48 | $44.23 | 155,696 |
| 2016-01-13 | $47.97 | $47.97 | $46.18 | $46.89 | $43.68 | 253,282 |
| 2016-01-12 | $48.17 | $48.22 | $46.99 | $47.80 | $44.53 | 227,258 |
| 2016-01-11 | $47.72 | $48.15 | $46.66 | $47.58 | $44.32 | 285,520 |
| 2016-01-08 | $49.19 | $49.19 | $47.22 | $47.33 | $44.09 | 206,796 |
| 2016-01-07 | $48.85 | $49.76 | $48.36 | $48.69 | $45.36 | 263,225 |
| 2016-01-06 | $49.33 | $50.20 | $49.20 | $50.01 | $46.58 | 293,588 |
| 2016-01-05 | $50.38 | $50.92 | $49.87 | $50.21 | $46.77 | 207,735 |
| 2016-01-04 | $50.31 | $51.01 | $49.81 | $50.18 | $46.74 | 234,063 |
| 2015-12-31 | $52.00 | $52.37 | $51.32 | $51.36 | $47.84 | 122,670 |
| 2015-12-30 | $52.86 | $53.23 | $52.11 | $52.26 | $48.68 | 72,441 |
| 2015-12-29 | $52.35 | $53.10 | $52.30 | $52.91 | $49.29 | 95,102 |
| 2015-12-28 | $52.47 | $53.03 | $51.52 | $52.11 | $48.54 | 126,719 |
| 2015-12-24 | $52.17 | $53.12 | $52.01 | $52.79 | $49.17 | 77,029 |
| 2015-12-23 | $52.11 | $52.15 | $51.62 | $52.12 | $48.55 | 105,493 |
| 2015-12-22 | $51.69 | $51.95 | $50.57 | $51.94 | $48.38 | 195,988 |
| 2015-12-21 | $51.52 | $51.89 | $50.82 | $51.54 | $48.01 | 139,658 |
| 2015-12-18 | $51.93 | $52.03 | $50.51 | $51.03 | $47.53 | 898,328 |
| 2015-12-17 | $53.36 | $53.57 | $51.83 | $52.26 | $48.68 | 172,707 |
| 2015-12-16 | $52.45 | $53.29 | $51.22 | $53.13 | $49.49 | 208,004 |
| 2015-12-15 | $51.48 | $52.57 | $50.97 | $52.02 | $48.46 | 231,675 |
| 2015-12-14 | $50.78 | $51.34 | $49.71 | $51.05 | $47.55 | 266,248 |
| 2015-12-11 | $50.90 | $51.72 | $50.01 | $50.83 | $47.35 | 335,798 |
| 2015-12-10 | $51.90 | $52.60 | $51.04 | $51.97 | $48.41 | 206,632 |
| 2015-12-09 | $52.68 | $53.85 | $50.76 | $52.11 | $48.54 | 224,755 |
| 2015-12-08 | $53.25 | $53.61 | $52.33 | $52.99 | $49.36 | 167,818 |
| 2015-12-07 | $54.75 | $55.35 | $53.41 | $53.81 | $50.12 | 210,241 |
| 2015-12-04 | $53.55 | $55.03 | $53.08 | $54.96 | $51.20 | 222,636 |
| 2015-12-03 | $53.89 | $54.46 | $53.05 | $53.47 | $49.81 | 213,762 |
| 2015-12-02 | $54.41 | $54.64 | $53.25 | $53.50 | $49.84 | 238,141 |
| 2015-12-01 | $54.64 | $54.90 | $53.75 | $54.39 | $50.66 | 115,332 |
| 2015-11-30 | $54.85 | $54.91 | $54.25 | $54.33 | $50.61 | 124,391 |
| 2015-11-27 | $54.65 | $54.99 | $54.20 | $54.91 | $51.15 | 57,101 |
| 2015-11-25 | $54.59 | $54.80 | $54.20 | $54.60 | $50.86 | 89,520 |
| 2015-11-24 | $54.06 | $54.68 | $53.71 | $54.50 | $50.77 | 110,949 |
| 2015-11-23 | $54.22 | $54.77 | $53.50 | $54.48 | $50.75 | 82,819 |
| 2015-11-20 | $54.17 | $54.38 | $53.82 | $54.32 | $50.60 | 111,365 |
| 2015-11-19 | $54.46 | $54.62 | $53.64 | $53.94 | $50.25 | 128,235 |
| 2015-11-18 | $54.05 | $54.64 | $53.42 | $54.58 | $50.84 | 148,949 |
| 2015-11-17 | $54.34 | $55.11 | $53.93 | $54.00 | $50.30 | 127,050 |
| 2015-11-16 | $53.22 | $54.21 | $53.07 | $54.15 | $50.44 | 205,238 |
| 2015-11-13 | $53.93 | $54.29 | $53.06 | $53.39 | $49.73 | 200,779 |
| 2015-11-12 | $54.82 | $54.82 | $53.81 | $54.20 | $50.49 | 127,738 |
| 2015-11-11 | $55.99 | $56.10 | $54.62 | $55.03 | $51.26 | 180,191 |
| 2015-11-10 | $56.44 | $56.89 | $55.57 | $55.99 | $52.16 | 170,377 |
| 2015-11-09 | $57.69 | $57.99 | $56.01 | $56.33 | $52.47 | 205,743 |
| 2015-11-06 | $55.00 | $57.69 | $55.00 | $56.80 | $52.91 | 344,807 |
| 2015-11-05 | $53.88 | $54.84 | $53.49 | $54.58 | $50.84 | 157,190 |
| 2015-11-04 | $53.64 | $53.95 | $53.23 | $53.75 | $50.07 | 127,413 |
| 2015-11-03 | $53.23 | $53.86 | $52.94 | $53.64 | $49.85 | 152,779 |
| 2015-11-02 | $52.79 | $54.03 | $52.74 | $53.49 | $49.72 | 140,065 |
| 2015-10-30 | $53.77 | $54.10 | $52.17 | $52.62 | $48.91 | 116,403 |
| 2015-10-29 | $54.81 | $55.08 | $53.85 | $53.99 | $50.18 | 188,910 |
| 2015-10-28 | $53.42 | $54.84 | $53.42 | $54.75 | $50.89 | 285,947 |
| 2015-10-27 | $53.89 | $54.34 | $52.97 | $53.20 | $49.45 | 184,224 |
| 2015-10-26 | $54.74 | $54.94 | $53.62 | $54.10 | $50.28 | 164,342 |
| 2015-10-23 | $54.29 | $55.48 | $54.23 | $54.68 | $50.82 | 284,291 |
| 2015-10-22 | $52.88 | $54.81 | $52.36 | $54.01 | $50.20 | 142,838 |
| 2015-10-21 | $53.44 | $54.96 | $52.32 | $52.38 | $48.68 | 305,850 |
| 2015-10-20 | $53.14 | $54.09 | $52.92 | $54.09 | $50.27 | 177,399 |
| 2015-10-19 | $52.04 | $53.35 | $52.04 | $52.92 | $49.19 | 103,003 |
| 2015-10-16 | $52.49 | $52.84 | $51.65 | $52.46 | $48.76 | 139,379 |
| 2015-10-15 | $51.09 | $52.43 | $50.72 | $52.36 | $48.66 | 182,123 |
| 2015-10-14 | $51.40 | $51.40 | $50.30 | $50.75 | $47.17 | 378,809 |
| 2015-10-13 | $51.28 | $51.86 | $51.28 | $51.55 | $47.91 | 151,082 |
| 2015-10-12 | $51.27 | $51.70 | $50.75 | $51.53 | $47.89 | 62,881 |
| 2015-10-09 | $52.09 | $52.20 | $51.11 | $51.25 | $47.63 | 102,076 |
| 2015-10-08 | $50.93 | $52.00 | $50.49 | $51.99 | $48.32 | 138,017 |
| 2015-10-07 | $49.95 | $51.00 | $49.88 | $50.94 | $47.35 | 189,102 |
| 2015-10-06 | $49.53 | $50.26 | $49.42 | $49.90 | $46.38 | 211,032 |
| 2015-10-05 | $48.24 | $50.07 | $47.90 | $49.65 | $46.15 | 231,319 |
| 2015-10-02 | $48.12 | $48.12 | $46.25 | $47.90 | $44.52 | 145,083 |
| 2015-10-01 | $49.32 | $49.37 | $48.05 | $48.78 | $45.34 | 165,037 |
| 2015-09-30 | $48.90 | $49.52 | $48.37 | $49.41 | $45.92 | 156,779 |
| 2015-09-29 | $48.53 | $48.54 | $48.03 | $48.35 | $44.94 | 71,693 |
| 2015-09-28 | $48.93 | $49.27 | $48.30 | $48.37 | $44.96 | 139,029 |
| 2015-09-25 | $49.02 | $49.77 | $48.42 | $49.19 | $45.72 | 195,752 |
| 2015-09-24 | $47.21 | $48.42 | $47.00 | $48.38 | $44.97 | 198,389 |
| 2015-09-23 | $47.74 | $48.16 | $47.29 | $47.70 | $44.33 | 102,781 |
| 2015-09-22 | $47.30 | $48.03 | $47.30 | $47.60 | $44.24 | 129,252 |
| 2015-09-21 | $47.25 | $48.30 | $47.24 | $47.95 | $44.57 | 141,901 |
| 2015-09-18 | $47.54 | $48.29 | $46.51 | $46.81 | $43.51 | 430,413 |
| 2015-09-17 | $49.06 | $49.84 | $48.05 | $48.22 | $44.82 | 168,023 |
| 2015-09-16 | $49.46 | $49.46 | $48.60 | $49.16 | $45.69 | 84,900 |
| 2015-09-15 | $48.80 | $49.57 | $48.52 | $49.32 | $45.84 | 81,554 |
| 2015-09-14 | $48.36 | $49.15 | $47.88 | $48.60 | $45.17 | 145,100 |
| 2015-09-11 | $48.59 | $48.67 | $47.74 | $48.48 | $45.06 | 258,047 |
| 2015-09-10 | $47.36 | $48.25 | $47.36 | $47.82 | $44.45 | 70,129 |
| 2015-09-09 | $48.93 | $49.48 | $47.37 | $47.46 | $44.11 | 175,304 |
| 2015-09-08 | $46.83 | $48.59 | $46.50 | $48.39 | $44.98 | 239,064 |
| 2015-09-04 | $45.70 | $46.36 | $45.45 | $46.13 | $42.87 | 90,715 |
Pinnacle Financial Partners Inc (PNFP) News Headlines
.jpg)
.jpg)
HSBC cutting staff numbers by 900 at China Pinnacle unit, sources say
None
reuters.com Feb. 27, 2025.jpg)
Here are the 2 big things we're watching in the stock market this week
First-quarter earnings season picks up steam after one of Wall Street's most volatile weeks on record.
cnbc.com April 13, 2025Recent Pinnacle Financial Partners Inc (PNFP) News
.jpg)
Similar Companies to Pinnacle Financial Partners Inc (PNFP) in the Banks-Regional Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Banco Santander SA | BXS | Banks-Regional | Financial Services | 183,258 |
| Itau Unibanco Holding S.A. | ITUB | Banks-Regional | Financial Services | 112,489 |
| Banco Bradesco S.A. | BBD | Banks-Regional | Financial Services | 100,000 |
| Deutsche Bank AG | DB | Banks-Regional | Financial Services | 91,200 |
| HDFC Bank Ltd | HDB | Banks-Regional | Financial Services | 84,400 |
| Lloyds Banking Group plc | LYG | Banks-Regional | Financial Services | 73,000 |
| U.S. Bancorp. | USB | Banks-Regional | Financial Services | 70,000 |
| Mizuho Financial Group Inc | MFG | Banks-Regional | Financial Services | 60,718 |
| Grupo Aval Acciones y Valores S.A. | AVAL | Banks-Regional | Financial Services | 55,500 |
| PNC Financial Services Group | PNC | Banks-Regional | Financial Services | 47,000 |