Papa John`s International Inc (PZZA) Exchange: NASDAQ
Data as of May 22, 2025
$40.34 ($0.29) 0.72%
Papa John`s International Inc - Daily Information
Click for more stock information on Papa John`s International Inc.| Daily Information | Data |
|---|---|
| Date | May 22, 2025 |
| Open | $40.12 |
| Previous Close | $40.34 |
| High | $40.40 |
| Low | $39.39 |
| Adjusted Open | $40.12 |
| Previous Adjusted Close | $40.34 |
| Adjusted High | $40.40 |
| Adjusted Low | $39.39 |
About Papa John`s International Inc (PZZA)
Papa John's International Inc (PZZA) is a restaurant franchise that was founded in 1984 in Jeffersonville, Indiana and is the third-largest pizza delivery restaurant chain in the United States. As of 2019, the company has over 5,500 restaurants in 45 countries and territories throughout the world, including 2,200 locations in the US. Papa John's has seen steady growth since its inception in 1984, having achieved 12 consecutive quarters of positive same-store sales in the US in 2019. Though most of the stores are franchised, the company operates and services approximately 400 stores across North America as of 2019.
Invest in Papa John`s International Inc (PZZA)
Historical Stock Data for Papa John`s International Inc (PZZA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | $40.12 | $40.40 | $39.39 | $40.34 | $40.34 | 1,427,660 |
| 2025-05-15 | $40.27 | $40.80 | $39.88 | $40.05 | $40.05 | 909,215 |
| 2025-05-14 | $40.93 | $41.08 | $39.91 | $40.27 | $40.27 | 778,323 |
| 2025-05-13 | $41.49 | $42.45 | $41.19 | $41.45 | $41.45 | 1,048,468 |
| 2025-05-12 | $39.61 | $41.42 | $39.08 | $41.05 | $41.05 | 1,543,080 |
| 2025-05-09 | $38.59 | $39.85 | $37.81 | $38.27 | $38.27 | 1,745,773 |
| 2025-05-08 | $35.20 | $39.24 | $34.59 | $38.60 | $38.60 | 2,808,466 |
| 2025-05-07 | $34.00 | $34.21 | $33.27 | $33.30 | $33.30 | 1,127,294 |
| 2025-05-06 | $35.30 | $35.63 | $33.81 | $33.82 | $33.82 | 970,148 |
| 2025-05-05 | $35.43 | $36.33 | $35.27 | $35.43 | $35.43 | 1,016,338 |
| 2025-05-02 | $35.00 | $35.90 | $34.80 | $35.69 | $35.69 | 913,262 |
| 2025-05-01 | $34.36 | $34.96 | $33.81 | $34.60 | $34.60 | 630,376 |
| 2025-04-30 | $33.33 | $34.69 | $32.26 | $34.53 | $34.53 | 876,819 |
| 2025-04-29 | $33.56 | $34.00 | $33.00 | $33.72 | $33.72 | 891,348 |
| 2025-04-28 | $33.48 | $34.62 | $33.10 | $33.71 | $33.71 | 926,476 |
| 2025-04-25 | $33.01 | $33.57 | $32.37 | $33.48 | $33.48 | 764,573 |
| 2025-04-24 | $32.65 | $33.26 | $32.06 | $33.19 | $33.19 | 754,290 |
| 2025-04-23 | $32.15 | $33.01 | $32.15 | $32.74 | $32.74 | 904,545 |
| 2025-04-22 | $31.15 | $31.76 | $30.51 | $31.59 | $31.59 | 1,031,556 |
| 2025-04-21 | $31.08 | $31.44 | $30.16 | $30.88 | $30.88 | 1,237,204 |
| 2025-04-17 | $30.84 | $31.48 | $30.42 | $31.16 | $31.16 | 805,811 |
| 2025-04-16 | $30.35 | $31.41 | $30.33 | $31.04 | $31.04 | 1,007,393 |
| 2025-04-15 | $30.74 | $31.10 | $30.20 | $30.45 | $30.45 | 963,626 |
| 2025-04-14 | $32.23 | $32.32 | $30.31 | $31.01 | $31.01 | 1,487,493 |
| 2025-04-11 | $32.60 | $32.65 | $30.71 | $31.87 | $31.87 | 1,232,881 |
| 2025-04-10 | $33.18 | $33.84 | $31.04 | $32.45 | $32.45 | 1,101,947 |
| 2025-04-09 | $31.50 | $34.08 | $30.77 | $33.86 | $33.86 | 2,228,497 |
| 2025-04-08 | $36.22 | $36.25 | $31.55 | $32.14 | $32.14 | 1,928,365 |
| 2025-04-07 | $35.40 | $37.00 | $34.03 | $35.15 | $35.15 | 1,830,935 |
| 2025-04-04 | $40.05 | $40.41 | $36.00 | $36.33 | $36.33 | 1,939,819 |
| 2025-04-03 | $41.00 | $42.00 | $40.08 | $41.01 | $41.01 | 1,525,432 |
| 2025-04-02 | $41.01 | $42.21 | $40.27 | $41.87 | $41.87 | 768,629 |
| 2025-04-01 | $41.22 | $41.66 | $40.18 | $41.57 | $41.57 | 862,119 |
| 2025-03-31 | $39.39 | $41.45 | $39.28 | $41.08 | $41.08 | 1,308,544 |
| 2025-03-28 | $41.02 | $41.08 | $39.51 | $39.84 | $39.84 | 826,990 |
| 2025-03-27 | $40.65 | $41.39 | $40.52 | $41.02 | $41.02 | 1,754,934 |
| 2025-03-26 | $40.34 | $41.47 | $39.68 | $40.79 | $40.79 | 1,870,723 |
| 2025-03-25 | $43.40 | $43.90 | $40.41 | $40.58 | $40.58 | 1,565,426 |
| 2025-03-24 | $44.90 | $45.32 | $42.74 | $43.62 | $43.62 | 1,729,389 |
| 2025-03-21 | $44.84 | $45.22 | $44.42 | $44.72 | $44.72 | 920,038 |
| 2025-03-20 | $45.55 | $46.20 | $45.17 | $45.45 | $45.45 | 515,717 |
| 2025-03-19 | $46.06 | $46.53 | $44.96 | $45.85 | $45.85 | 626,341 |
| 2025-03-18 | $46.50 | $46.61 | $45.65 | $46.52 | $46.52 | 716,581 |
| 2025-03-17 | $43.75 | $47.21 | $43.75 | $46.91 | $46.91 | 1,161,402 |
| 2025-03-14 | $43.17 | $43.55 | $42.67 | $43.36 | $43.36 | 672,029 |
| 2025-03-13 | $43.83 | $44.47 | $42.83 | $43.02 | $43.02 | 1,617,537 |
| 2025-03-12 | $45.85 | $45.89 | $43.94 | $43.97 | $43.97 | 897,889 |
| 2025-03-11 | $48.89 | $49.34 | $45.63 | $46.30 | $46.30 | 1,066,480 |
| 2025-03-10 | $47.89 | $50.46 | $47.85 | $48.97 | $48.97 | 1,424,960 |
| 2025-03-07 | $46.54 | $48.81 | $46.54 | $47.99 | $47.99 | 1,394,803 |
| 2025-03-06 | $44.61 | $46.70 | $44.33 | $46.52 | $46.52 | 1,056,275 |
| 2025-03-05 | $46.49 | $46.76 | $44.03 | $44.79 | $44.79 | 1,180,388 |
| 2025-03-04 | $44.00 | $46.81 | $43.53 | $46.63 | $46.63 | 898,555 |
| 2025-03-03 | $45.15 | $45.16 | $44.08 | $44.57 | $44.57 | 1,086,403 |
| 2025-02-28 | $46.57 | $46.57 | $44.15 | $45.35 | $45.35 | 1,460,074 |
| 2025-02-27 | $48.74 | $48.84 | $45.17 | $46.89 | $46.89 | 1,839,230 |
| 2025-02-26 | $50.00 | $50.03 | $46.17 | $46.24 | $46.24 | 1,716,250 |
| 2025-02-25 | $48.71 | $50.67 | $48.50 | $49.81 | $49.81 | 1,934,239 |
| 2025-02-24 | $47.51 | $48.80 | $46.19 | $48.73 | $48.73 | 1,266,649 |
| 2025-02-21 | $48.96 | $50.18 | $47.66 | $47.72 | $47.72 | 1,380,160 |
| 2025-02-20 | $49.27 | $49.32 | $47.72 | $48.46 | $48.46 | 930,748 |
| 2025-02-19 | $50.75 | $50.93 | $48.11 | $49.05 | $49.05 | 1,624,387 |
| 2025-02-18 | $49.46 | $51.87 | $49.38 | $51.08 | $51.08 | 1,927,688 |
| 2025-02-14 | $51.50 | $52.71 | $48.67 | $49.04 | $49.04 | 3,054,515 |
| 2025-02-13 | $43.42 | $54.40 | $43.42 | $51.28 | $51.28 | 10,272,112 |
| 2025-02-12 | $41.34 | $44.05 | $40.70 | $43.31 | $43.31 | 3,918,600 |
| 2025-02-11 | $38.30 | $42.40 | $38.20 | $41.76 | $41.76 | 3,642,551 |
| 2025-02-10 | $38.32 | $39.69 | $38.30 | $38.64 | $38.64 | 1,298,060 |
| 2025-02-07 | $39.03 | $39.26 | $37.81 | $38.05 | $37.60 | 1,116,682 |
| 2025-02-06 | $39.67 | $39.91 | $38.66 | $39.16 | $38.70 | 767,237 |
| 2025-02-05 | $39.56 | $39.79 | $38.20 | $39.17 | $38.71 | 1,069,776 |
| 2025-02-04 | $39.85 | $40.30 | $39.30 | $39.54 | $39.07 | 658,797 |
| 2025-02-03 | $38.46 | $40.66 | $38.35 | $39.82 | $39.35 | 1,496,493 |
| 2025-01-31 | $39.08 | $39.67 | $38.60 | $39.57 | $39.10 | 1,149,987 |
| 2025-01-30 | $38.89 | $39.49 | $38.51 | $39.08 | $38.62 | 1,202,565 |
| 2025-01-29 | $39.41 | $39.90 | $38.68 | $38.87 | $38.41 | 1,062,249 |
| 2025-01-28 | $39.08 | $39.93 | $38.78 | $39.38 | $38.92 | 833,028 |
| 2025-01-27 | $39.34 | $40.07 | $38.68 | $39.42 | $38.96 | 1,067,748 |
| 2025-01-24 | $39.88 | $40.31 | $38.78 | $38.97 | $38.97 | 1,297,276 |
| 2025-01-23 | $37.75 | $40.24 | $37.68 | $39.88 | $39.88 | 1,912,091 |
| 2025-01-22 | $37.17 | $37.96 | $36.63 | $37.79 | $37.79 | 2,505,336 |
| 2025-01-21 | $36.20 | $37.66 | $35.71 | $37.29 | $37.29 | 2,140,420 |
| 2025-01-17 | $36.85 | $36.91 | $35.28 | $36.01 | $36.01 | 2,953,586 |
| 2025-01-16 | $36.66 | $37.24 | $35.50 | $36.61 | $36.61 | 1,385,576 |
| 2025-01-15 | $38.18 | $38.47 | $36.81 | $36.85 | $36.85 | 1,290,498 |
| 2025-01-14 | $37.79 | $38.46 | $37.32 | $37.72 | $37.72 | 2,024,280 |
| 2025-01-13 | $37.86 | $38.40 | $36.77 | $37.70 | $37.70 | 2,020,146 |
| 2025-01-10 | $37.56 | $37.56 | $36.25 | $36.81 | $36.81 | 2,031,956 |
| 2025-01-08 | $39.66 | $39.66 | $37.70 | $37.96 | $37.96 | 1,540,591 |
| 2025-01-07 | $41.79 | $42.47 | $39.86 | $39.94 | $39.94 | 1,393,621 |
| 2025-01-06 | $43.35 | $43.78 | $42.12 | $42.33 | $42.33 | 1,268,704 |
| 2025-01-03 | $43.57 | $44.07 | $42.68 | $43.09 | $43.09 | 1,071,086 |
| 2025-01-02 | $41.54 | $43.88 | $41.37 | $43.28 | $43.28 | 1,637,796 |
| 2024-12-31 | $40.50 | $41.57 | $40.25 | $41.07 | $41.07 | 1,222,354 |
| 2024-12-30 | $39.50 | $40.74 | $39.10 | $40.09 | $40.09 | 1,357,008 |
| 2024-12-27 | $40.37 | $40.66 | $39.46 | $39.51 | $39.51 | 666,267 |
| 2024-12-26 | $39.99 | $41.23 | $39.57 | $40.70 | $40.70 | 928,175 |
| 2024-12-24 | $39.00 | $40.34 | $38.35 | $40.12 | $40.12 | 544,951 |
| 2024-12-23 | $39.00 | $39.22 | $38.25 | $39.09 | $39.09 | 1,051,161 |
| 2024-12-20 | $39.51 | $40.48 | $38.80 | $38.91 | $38.91 | 1,821,880 |
| 2024-12-19 | $40.98 | $41.62 | $39.81 | $39.90 | $39.90 | 1,173,644 |
| 2024-12-18 | $42.00 | $42.53 | $40.26 | $40.42 | $40.42 | 1,056,739 |
| 2024-12-17 | $42.54 | $42.75 | $41.56 | $41.96 | $41.96 | 912,895 |
| 2024-12-16 | $44.88 | $44.91 | $41.90 | $42.34 | $42.34 | 1,749,027 |
| 2024-12-13 | $46.77 | $47.07 | $44.26 | $44.79 | $44.79 | 1,110,747 |
| 2024-12-12 | $46.76 | $47.37 | $46.07 | $47.04 | $47.04 | 920,237 |
| 2024-12-11 | $47.78 | $48.06 | $46.84 | $47.01 | $47.01 | 1,285,072 |
| 2024-12-10 | $49.96 | $50.12 | $47.59 | $47.85 | $47.85 | 996,644 |
| 2024-12-09 | $49.66 | $50.85 | $49.24 | $50.30 | $50.30 | 829,491 |
| 2024-12-06 | $50.44 | $50.54 | $48.29 | $48.75 | $48.75 | 893,421 |
| 2024-12-05 | $47.70 | $50.59 | $47.70 | $50.13 | $50.13 | 1,038,895 |
| 2024-12-04 | $48.62 | $49.05 | $47.54 | $48.02 | $48.02 | 853,585 |
| 2024-12-03 | $48.83 | $49.22 | $47.57 | $48.62 | $48.62 | 926,641 |
| 2024-12-02 | $49.82 | $50.42 | $48.80 | $49.54 | $49.54 | 1,424,845 |
| 2024-11-29 | $50.11 | $50.24 | $49.72 | $49.83 | $49.83 | 529,904 |
| 2024-11-27 | $49.57 | $51.02 | $49.57 | $49.76 | $49.76 | 732,870 |
| 2024-11-26 | $49.53 | $49.53 | $48.06 | $49.24 | $49.24 | 865,767 |
| 2024-11-25 | $49.91 | $50.43 | $48.71 | $50.01 | $50.01 | 1,276,887 |
| 2024-11-22 | $47.65 | $50.17 | $47.51 | $49.92 | $49.92 | 1,184,884 |
| 2024-11-21 | $47.43 | $48.19 | $46.75 | $47.86 | $47.86 | 780,301 |
| 2024-11-20 | $46.88 | $48.19 | $46.40 | $47.31 | $47.31 | 1,093,346 |
| 2024-11-19 | $47.64 | $47.90 | $46.58 | $47.15 | $47.15 | 1,027,938 |
| 2024-11-18 | $47.32 | $48.04 | $47.19 | $47.85 | $47.85 | 1,325,824 |
| 2024-11-15 | $49.77 | $49.77 | $46.63 | $47.32 | $47.32 | 1,174,481 |
| 2024-11-14 | $49.64 | $50.91 | $47.47 | $49.14 | $49.14 | 2,307,650 |
| 2024-11-13 | $51.39 | $51.48 | $49.84 | $50.79 | $50.79 | 1,204,996 |
| 2024-11-12 | $52.58 | $53.03 | $50.45 | $50.98 | $50.98 | 1,065,430 |
| 2024-11-11 | $55.09 | $55.44 | $53.20 | $53.38 | $53.38 | 2,126,624 |
| 2024-11-08 | $55.13 | $56.23 | $54.68 | $55.09 | $55.09 | 1,193,654 |
| 2024-11-07 | $59.08 | $59.08 | $54.51 | $55.53 | $55.53 | 1,832,821 |
| 2024-11-06 | $58.63 | $60.75 | $58.01 | $58.21 | $58.21 | 2,262,689 |
| 2024-11-05 | $56.18 | $57.68 | $55.90 | $57.27 | $57.27 | 1,161,693 |
| 2024-11-04 | $55.79 | $57.20 | $55.19 | $56.14 | $56.14 | 1,255,815 |
| 2024-11-01 | $53.15 | $56.39 | $52.54 | $55.26 | $55.26 | 1,671,507 |
| 2024-10-31 | $51.83 | $53.32 | $51.79 | $52.39 | $52.39 | 719,171 |
| 2024-10-30 | $52.12 | $52.86 | $51.31 | $51.45 | $51.45 | 533,180 |
| 2024-10-29 | $52.73 | $53.37 | $52.28 | $52.36 | $52.36 | 322,998 |
| 2024-10-28 | $51.79 | $53.97 | $51.43 | $53.08 | $53.08 | 679,067 |
| 2024-10-25 | $51.28 | $52.04 | $50.23 | $51.02 | $51.02 | 620,311 |
| 2024-10-24 | $51.53 | $51.83 | $50.36 | $50.73 | $50.73 | 691,853 |
| 2024-10-23 | $52.11 | $52.63 | $51.26 | $51.57 | $51.57 | 825,278 |
| 2024-10-22 | $54.06 | $54.06 | $51.73 | $52.01 | $52.01 | 942,832 |
| 2024-10-21 | $54.54 | $54.95 | $53.70 | $54.47 | $54.47 | 758,363 |
| 2024-10-18 | $55.13 | $55.22 | $53.29 | $54.56 | $54.56 | 1,012,549 |
| 2024-10-17 | $53.68 | $55.10 | $53.26 | $54.99 | $54.99 | 886,302 |
| 2024-10-16 | $51.89 | $53.90 | $51.37 | $53.75 | $53.75 | 795,916 |
| 2024-10-15 | $49.27 | $52.17 | $49.27 | $51.63 | $51.63 | 1,026,447 |
| 2024-10-14 | $50.53 | $50.53 | $48.89 | $49.54 | $49.54 | 832,719 |
| 2024-10-11 | $49.61 | $50.80 | $49.35 | $50.53 | $50.53 | 1,822,075 |
| 2024-10-10 | $48.20 | $49.75 | $47.66 | $49.61 | $49.61 | 898,420 |
| 2024-10-09 | $49.07 | $50.16 | $48.10 | $48.24 | $48.24 | 908,080 |
| 2024-10-08 | $49.10 | $49.44 | $48.27 | $49.05 | $49.05 | 848,679 |
| 2024-10-07 | $51.82 | $51.82 | $48.63 | $49.34 | $49.34 | 1,281,992 |
| 2024-10-04 | $52.59 | $53.01 | $51.79 | $51.82 | $51.82 | 579,918 |
| 2024-10-03 | $51.88 | $52.70 | $51.10 | $52.55 | $52.55 | 535,340 |
| 2024-10-02 | $52.87 | $52.87 | $51.55 | $52.39 | $52.39 | 939,797 |
| 2024-10-01 | $53.61 | $53.91 | $52.88 | $53.13 | $53.13 | 812,248 |
| 2024-09-30 | $53.03 | $54.51 | $53.03 | $53.87 | $53.87 | 1,048,941 |
| 2024-09-27 | $51.83 | $54.00 | $51.50 | $52.94 | $52.94 | 1,321,771 |
| 2024-09-26 | $50.35 | $51.24 | $50.06 | $51.13 | $51.13 | 794,213 |
| 2024-09-25 | $50.74 | $50.78 | $49.57 | $49.64 | $49.64 | 683,492 |
| 2024-09-24 | $50.47 | $52.28 | $50.47 | $50.85 | $50.85 | 637,972 |
| 2024-09-23 | $50.21 | $51.08 | $49.83 | $50.40 | $50.40 | 720,119 |
| 2024-09-20 | $51.50 | $51.66 | $50.05 | $50.10 | $50.10 | 1,323,690 |
| 2024-09-19 | $53.39 | $53.39 | $51.48 | $51.68 | $51.68 | 894,525 |
| 2024-09-18 | $52.71 | $53.73 | $52.09 | $52.25 | $52.25 | 890,520 |
| 2024-09-17 | $50.96 | $53.14 | $50.80 | $52.56 | $52.56 | 1,224,381 |
| 2024-09-16 | $49.85 | $51.41 | $49.85 | $50.80 | $50.80 | 835,631 |
| 2024-09-13 | $49.22 | $50.33 | $48.89 | $49.60 | $49.60 | 914,536 |
| 2024-09-12 | $48.97 | $49.30 | $48.10 | $49.00 | $49.00 | 633,486 |
| 2024-09-11 | $48.28 | $48.85 | $47.50 | $48.73 | $48.73 | 625,280 |
| 2024-09-10 | $47.33 | $48.27 | $46.90 | $48.24 | $48.24 | 592,882 |
| 2024-09-09 | $46.76 | $48.91 | $46.37 | $47.41 | $47.41 | 854,521 |
| 2024-09-06 | $47.51 | $48.74 | $46.71 | $46.93 | $46.93 | 913,944 |
| 2024-09-05 | $49.81 | $49.92 | $47.41 | $47.57 | $47.57 | 802,314 |
| 2024-09-04 | $47.53 | $49.74 | $47.25 | $49.67 | $49.67 | 1,065,874 |
| 2024-09-03 | $46.92 | $49.08 | $46.92 | $47.76 | $47.76 | 1,175,904 |
| 2024-08-30 | $47.35 | $47.77 | $47.05 | $47.37 | $47.37 | 745,649 |
| 2024-08-29 | $48.04 | $48.20 | $46.70 | $47.09 | $47.09 | 920,492 |
| 2024-08-28 | $48.34 | $48.87 | $47.81 | $48.00 | $48.00 | 754,417 |
| 2024-08-27 | $48.13 | $48.40 | $47.11 | $48.17 | $48.17 | 1,039,199 |
| 2024-08-26 | $45.98 | $50.44 | $45.80 | $48.60 | $48.60 | 2,666,095 |
| 2024-08-23 | $45.53 | $46.10 | $44.84 | $45.93 | $45.93 | 786,163 |
| 2024-08-22 | $46.76 | $46.86 | $44.99 | $45.08 | $45.08 | 794,869 |
| 2024-08-21 | $46.69 | $47.32 | $46.49 | $46.59 | $46.59 | 629,575 |
| 2024-08-20 | $46.10 | $47.36 | $46.10 | $46.58 | $46.58 | 664,504 |
| 2024-08-19 | $46.06 | $46.71 | $45.74 | $46.47 | $46.47 | 993,631 |
| 2024-08-16 | $46.58 | $46.81 | $45.95 | $46.26 | $45.81 | 916,112 |
| 2024-08-15 | $46.02 | $47.21 | $45.88 | $46.86 | $46.40 | 1,071,270 |
| 2024-08-14 | $46.33 | $46.37 | $44.51 | $44.89 | $44.45 | 896,897 |
| 2024-08-13 | $46.35 | $46.61 | $45.20 | $46.39 | $45.94 | 1,140,975 |
| 2024-08-12 | $45.00 | $47.10 | $44.95 | $46.00 | $45.55 | 1,730,517 |
| 2024-08-09 | $43.21 | $45.31 | $42.24 | $44.86 | $44.42 | 1,476,925 |
| 2024-08-08 | $42.98 | $45.53 | $42.68 | $43.23 | $42.81 | 3,341,966 |
| 2024-08-07 | $43.12 | $43.66 | $42.16 | $42.49 | $42.07 | 1,836,099 |
| 2024-08-06 | $41.97 | $43.98 | $41.69 | $43.08 | $42.66 | 1,107,908 |
| 2024-08-05 | $41.58 | $42.89 | $41.10 | $41.51 | $41.10 | 1,373,902 |
| 2024-08-02 | $43.54 | $43.54 | $42.26 | $42.47 | $42.05 | 1,189,603 |
| 2024-08-01 | $44.35 | $44.69 | $43.09 | $44.02 | $43.59 | 1,088,251 |
| 2024-07-31 | $43.71 | $44.99 | $43.10 | $44.23 | $43.80 | 1,222,818 |
| 2024-07-30 | $41.84 | $44.02 | $41.83 | $43.80 | $43.37 | 1,422,226 |
| 2024-07-29 | $40.93 | $42.12 | $40.41 | $41.95 | $41.54 | 1,014,627 |
| 2024-07-26 | $41.60 | $41.64 | $40.50 | $40.93 | $40.93 | 844,353 |
| 2024-07-25 | $40.34 | $41.55 | $40.18 | $40.96 | $40.96 | 1,321,554 |
| 2024-07-24 | $40.77 | $40.94 | $39.90 | $40.26 | $40.26 | 1,257,845 |
| 2024-07-23 | $41.28 | $41.60 | $40.68 | $41.07 | $41.07 | 940,904 |
| 2024-07-22 | $41.67 | $41.74 | $40.66 | $41.54 | $41.54 | 967,424 |
| 2024-07-19 | $42.61 | $42.61 | $40.56 | $41.40 | $41.40 | 1,675,932 |
| 2024-07-18 | $42.99 | $43.80 | $42.43 | $42.66 | $42.66 | 1,408,194 |
| 2024-07-17 | $44.76 | $45.54 | $43.60 | $44.29 | $44.29 | 1,479,971 |
| 2024-07-16 | $42.16 | $44.80 | $41.65 | $44.52 | $44.52 | 2,197,307 |
| 2024-07-15 | $43.13 | $43.13 | $41.82 | $42.00 | $42.00 | 1,186,419 |
| 2024-07-12 | $43.51 | $43.83 | $42.88 | $43.19 | $43.19 | 1,366,235 |
| 2024-07-11 | $42.74 | $43.99 | $42.53 | $43.00 | $43.00 | 1,329,015 |
| 2024-07-10 | $42.55 | $42.66 | $41.47 | $42.12 | $42.12 | 949,507 |
| 2024-07-09 | $43.93 | $43.95 | $42.41 | $42.48 | $42.48 | 1,082,963 |
| 2024-07-08 | $43.86 | $45.10 | $43.78 | $44.02 | $44.02 | 1,189,361 |
| 2024-07-05 | $44.61 | $44.68 | $43.58 | $43.65 | $43.65 | 1,372,422 |
| 2024-07-03 | $45.14 | $45.14 | $44.23 | $44.61 | $44.61 | 665,341 |
| 2024-07-02 | $46.06 | $46.33 | $44.56 | $45.24 | $45.24 | 981,458 |
| 2024-07-01 | $47.10 | $47.26 | $45.20 | $45.97 | $45.97 | 2,033,115 |
| 2024-06-28 | $46.88 | $47.17 | $46.49 | $46.98 | $46.98 | 2,023,729 |
| 2024-06-27 | $47.12 | $47.34 | $46.49 | $46.60 | $46.60 | 764,405 |
| 2024-06-26 | $47.37 | $47.67 | $46.75 | $47.19 | $47.19 | 735,192 |
| 2024-06-25 | $47.91 | $48.17 | $47.30 | $47.91 | $47.91 | 575,041 |
| 2024-06-24 | $47.43 | $48.21 | $47.21 | $47.81 | $47.81 | 1,112,441 |
| 2024-06-21 | $48.53 | $48.70 | $47.14 | $47.21 | $47.21 | 1,297,834 |
| 2024-06-20 | $48.43 | $49.73 | $48.09 | $48.35 | $48.35 | 957,587 |
| 2024-06-18 | $48.75 | $49.13 | $48.20 | $48.48 | $48.48 | 802,207 |
| 2024-06-17 | $46.84 | $49.53 | $46.53 | $48.79 | $48.79 | 1,314,834 |
| 2024-06-14 | $47.75 | $47.83 | $46.39 | $46.68 | $46.68 | 610,583 |
| 2024-06-13 | $48.25 | $48.38 | $46.76 | $47.81 | $47.81 | 615,092 |
| 2024-06-12 | $48.19 | $48.47 | $47.57 | $48.20 | $48.20 | 893,906 |
| 2024-06-11 | $46.90 | $47.73 | $46.49 | $47.53 | $47.53 | 1,158,982 |
| 2024-06-10 | $46.72 | $47.11 | $46.29 | $46.93 | $46.93 | 1,039,586 |
| 2024-06-07 | $47.00 | $47.84 | $46.52 | $47.00 | $47.00 | 650,868 |
| 2024-06-06 | $46.55 | $47.38 | $46.29 | $47.17 | $47.17 | 857,574 |
| 2024-06-05 | $48.01 | $48.06 | $46.51 | $46.75 | $46.75 | 801,581 |
| 2024-06-04 | $48.08 | $48.35 | $47.54 | $47.95 | $47.95 | 852,866 |
| 2024-06-03 | $46.22 | $48.68 | $46.22 | $48.24 | $48.24 | 1,414,141 |
| 2024-05-31 | $46.56 | $46.88 | $46.20 | $46.46 | $46.46 | 934,130 |
| 2024-05-30 | $47.94 | $48.02 | $46.25 | $46.55 | $46.55 | 769,140 |
| 2024-05-29 | $46.78 | $48.21 | $46.50 | $47.69 | $47.69 | 974,113 |
| 2024-05-28 | $47.65 | $48.74 | $47.03 | $47.18 | $47.18 | 1,354,092 |
| 2024-05-24 | $47.52 | $47.98 | $47.05 | $47.62 | $47.62 | 1,418,655 |
| 2024-05-23 | $49.11 | $49.13 | $46.81 | $47.29 | $47.29 | 2,067,273 |
| 2024-05-22 | $49.03 | $49.35 | $48.67 | $48.99 | $48.99 | 886,865 |
| 2024-05-21 | $49.48 | $50.13 | $48.87 | $49.08 | $49.08 | 1,296,835 |
| 2024-05-20 | $50.94 | $51.24 | $48.99 | $49.45 | $49.45 | 2,812,911 |
| 2024-05-17 | $51.96 | $51.96 | $50.77 | $51.10 | $51.10 | 1,104,466 |
| 2024-05-16 | $52.50 | $53.39 | $52.00 | $52.15 | $51.68 | 897,938 |
| 2024-05-15 | $53.29 | $53.60 | $52.36 | $52.45 | $51.98 | 1,202,856 |
| 2024-05-14 | $53.03 | $53.44 | $52.05 | $52.55 | $52.08 | 1,217,936 |
| 2024-05-13 | $53.58 | $53.76 | $51.82 | $52.27 | $51.80 | 1,669,315 |
| 2024-05-10 | $53.48 | $54.74 | $52.35 | $53.32 | $52.84 | 1,730,039 |
| 2024-05-09 | $55.70 | $55.70 | $52.07 | $53.22 | $52.75 | 3,881,136 |
| 2024-05-08 | $57.58 | $58.28 | $57.03 | $57.13 | $56.62 | 1,650,834 |
| 2024-05-07 | $58.35 | $58.92 | $57.69 | $57.93 | $57.41 | 1,142,571 |
| 2024-05-06 | $59.14 | $60.04 | $58.24 | $58.31 | $58.31 | 902,632 |
| 2024-05-03 | $60.73 | $61.32 | $58.95 | $58.98 | $58.98 | 771,410 |
| 2024-05-02 | $61.31 | $61.45 | $59.68 | $59.74 | $59.74 | 829,272 |
| 2024-05-01 | $61.42 | $61.86 | $60.24 | $60.95 | $60.95 | 725,116 |
| 2024-04-30 | $61.94 | $62.90 | $61.15 | $61.69 | $61.69 | 668,664 |
| 2024-04-29 | $63.85 | $64.06 | $62.55 | $62.65 | $62.65 | 499,502 |
| 2024-04-26 | $62.82 | $64.15 | $62.56 | $63.10 | $63.10 | 551,955 |
| 2024-04-25 | $63.97 | $64.09 | $62.66 | $62.91 | $62.91 | 558,846 |
| 2024-04-24 | $63.64 | $64.67 | $63.55 | $64.41 | $64.41 | 539,975 |
| 2024-04-23 | $63.39 | $64.39 | $63.17 | $64.26 | $64.26 | 680,227 |
| 2024-04-22 | $63.57 | $63.92 | $62.73 | $63.22 | $63.22 | 658,780 |
| 2024-04-19 | $61.11 | $62.63 | $60.79 | $62.50 | $62.50 | 906,639 |
| 2024-04-18 | $60.76 | $61.36 | $60.24 | $61.35 | $61.35 | 827,284 |
| 2024-04-17 | $62.38 | $62.48 | $60.94 | $60.95 | $60.95 | 598,477 |
| 2024-04-16 | $61.62 | $62.19 | $61.05 | $61.74 | $61.74 | 571,440 |
| 2024-04-15 | $61.62 | $62.43 | $61.24 | $61.90 | $61.90 | 706,748 |
| 2024-04-12 | $62.88 | $62.93 | $61.51 | $61.78 | $61.78 | 876,492 |
| 2024-04-11 | $63.23 | $63.74 | $62.24 | $62.86 | $62.86 | 696,638 |
| 2024-04-10 | $63.68 | $63.80 | $62.24 | $63.22 | $63.22 | 928,296 |
| 2024-04-09 | $63.59 | $64.55 | $63.59 | $64.29 | $64.29 | 784,190 |
| 2024-04-08 | $63.87 | $64.14 | $63.11 | $63.98 | $63.98 | 806,526 |
| 2024-04-05 | $64.13 | $64.45 | $62.99 | $63.74 | $63.74 | 881,077 |
| 2024-04-04 | $66.20 | $66.42 | $64.19 | $64.38 | $64.38 | 857,086 |
| 2024-04-03 | $66.47 | $66.81 | $65.06 | $65.45 | $65.45 | 1,225,526 |
| 2024-04-02 | $67.37 | $68.36 | $65.72 | $67.19 | $67.19 | 1,244,778 |
| 2024-04-01 | $67.06 | $68.66 | $66.72 | $67.99 | $67.99 | 1,133,928 |
| 2024-03-28 | $66.64 | $67.44 | $66.21 | $66.60 | $66.60 | 1,060,152 |
| 2024-03-27 | $65.73 | $66.30 | $65.06 | $66.26 | $66.26 | 1,338,139 |
| 2024-03-26 | $66.98 | $66.98 | $65.05 | $65.41 | $65.41 | 952,666 |
| 2024-03-25 | $66.16 | $67.35 | $65.72 | $66.32 | $66.32 | 861,583 |
| 2024-03-22 | $67.45 | $67.76 | $65.33 | $65.74 | $65.74 | 2,039,507 |
| 2024-03-21 | $70.79 | $71.71 | $66.45 | $68.25 | $68.25 | 1,733,598 |
| 2024-03-20 | $71.59 | $72.23 | $70.91 | $71.75 | $71.75 | 426,142 |
| 2024-03-19 | $71.45 | $71.94 | $69.92 | $71.89 | $71.89 | 506,682 |
| 2024-03-18 | $69.41 | $72.08 | $68.87 | $71.75 | $71.75 | 663,548 |
| 2024-03-15 | $68.68 | $69.71 | $68.66 | $69.61 | $69.61 | 775,951 |
| 2024-03-14 | $70.59 | $71.18 | $68.85 | $69.05 | $69.05 | 494,892 |
| 2024-03-13 | $72.43 | $72.88 | $70.62 | $70.89 | $70.89 | 579,822 |
| 2024-03-12 | $70.57 | $72.77 | $70.47 | $72.49 | $72.49 | 431,563 |
| 2024-03-11 | $69.99 | $71.15 | $69.78 | $70.84 | $70.84 | 414,166 |
| 2024-03-08 | $70.39 | $71.11 | $69.80 | $70.12 | $70.12 | 415,063 |
| 2024-03-07 | $71.25 | $71.48 | $69.73 | $69.98 | $69.98 | 541,771 |
| 2024-03-06 | $70.80 | $72.00 | $69.76 | $71.21 | $71.21 | 578,562 |
| 2024-03-05 | $70.93 | $71.40 | $70.25 | $70.71 | $70.71 | 536,866 |
| 2024-03-04 | $70.22 | $71.96 | $69.92 | $71.35 | $71.35 | 737,370 |
| 2024-03-01 | $71.95 | $72.78 | $68.19 | $69.94 | $69.94 | 1,611,708 |
| 2024-02-29 | $74.00 | $76.91 | $71.45 | $71.89 | $71.89 | 2,423,516 |
| 2024-02-28 | $71.07 | $72.44 | $69.85 | $70.15 | $70.15 | 1,334,868 |
| 2024-02-27 | $72.31 | $72.97 | $71.41 | $72.63 | $72.63 | 753,864 |
| 2024-02-26 | $73.09 | $73.30 | $71.47 | $71.51 | $71.51 | 881,134 |
| 2024-02-23 | $71.59 | $72.71 | $71.46 | $71.81 | $71.81 | 592,211 |
| 2024-02-22 | $71.43 | $72.99 | $71.33 | $71.61 | $71.61 | 438,500 |
| 2024-02-21 | $71.00 | $71.71 | $70.60 | $71.53 | $71.53 | 556,316 |
| 2024-02-20 | $72.53 | $73.21 | $70.84 | $71.35 | $71.35 | 688,892 |
| 2024-02-16 | $72.70 | $73.93 | $71.89 | $73.03 | $73.03 | 551,713 |
| 2024-02-15 | $72.56 | $74.22 | $72.55 | $73.18 | $73.18 | 649,233 |
| 2024-02-14 | $72.54 | $72.54 | $70.78 | $72.06 | $72.06 | 609,430 |
| 2024-02-13 | $71.99 | $73.04 | $70.78 | $71.60 | $71.60 | 723,638 |
| 2024-02-12 | $72.72 | $74.80 | $72.63 | $73.77 | $73.77 | 559,109 |
| 2024-02-09 | $73.43 | $74.22 | $72.37 | $72.49 | $72.49 | 594,475 |
| 2024-02-08 | $73.90 | $75.36 | $73.39 | $73.66 | $73.20 | 667,023 |
| 2024-02-07 | $74.23 | $74.56 | $73.19 | $73.69 | $73.23 | 394,885 |
| 2024-02-06 | $71.43 | $74.57 | $70.84 | $74.11 | $73.64 | 714,237 |
| 2024-02-05 | $73.20 | $73.50 | $70.78 | $72.01 | $71.56 | 845,571 |
| 2024-02-02 | $74.67 | $74.70 | $72.61 | $74.06 | $74.06 | 816,013 |
| 2024-02-01 | $74.13 | $76.00 | $73.14 | $75.70 | $75.70 | 443,192 |
| 2024-01-31 | $75.87 | $75.92 | $73.27 | $73.48 | $73.48 | 651,222 |
| 2024-01-30 | $75.88 | $76.50 | $74.85 | $75.92 | $75.92 | 412,432 |
| 2024-01-29 | $75.30 | $76.80 | $74.21 | $76.71 | $76.71 | 919,397 |
| 2024-01-26 | $78.19 | $78.29 | $76.41 | $76.44 | $76.44 | 511,401 |
| 2024-01-25 | $77.69 | $78.29 | $76.73 | $77.75 | $77.75 | 481,253 |
| 2024-01-24 | $78.67 | $78.67 | $76.16 | $76.97 | $76.97 | 431,189 |
| 2024-01-23 | $77.74 | $78.42 | $76.48 | $77.80 | $77.80 | 510,032 |
| 2024-01-22 | $75.00 | $77.63 | $75.00 | $76.93 | $76.93 | 665,115 |
| 2024-01-19 | $75.65 | $75.85 | $74.20 | $74.97 | $74.97 | 465,125 |
| 2024-01-18 | $75.00 | $76.00 | $74.40 | $75.30 | $75.30 | 698,809 |
| 2024-01-17 | $71.67 | $74.69 | $71.62 | $74.65 | $74.65 | 785,777 |
| 2024-01-16 | $71.86 | $74.16 | $71.23 | $73.01 | $73.01 | 731,415 |
| 2024-01-12 | $73.00 | $73.00 | $70.88 | $71.89 | $71.89 | 576,154 |
| 2024-01-11 | $71.90 | $72.61 | $70.53 | $72.21 | $72.21 | 621,404 |
| 2024-01-10 | $72.79 | $73.30 | $70.78 | $71.76 | $71.76 | 669,401 |
| 2024-01-09 | $69.83 | $74.13 | $69.52 | $73.09 | $73.09 | 1,493,599 |
| 2024-01-08 | $69.50 | $72.11 | $69.12 | $70.70 | $70.70 | 1,210,107 |
| 2024-01-05 | $71.18 | $71.66 | $69.11 | $69.42 | $69.42 | 1,034,433 |
| 2024-01-04 | $72.67 | $73.67 | $69.49 | $72.32 | $72.32 | 1,100,418 |
| 2024-01-03 | $75.70 | $75.70 | $73.39 | $73.57 | $73.57 | 657,112 |
| 2024-01-02 | $76.08 | $76.54 | $74.96 | $75.86 | $75.86 | 687,716 |
| 2023-12-29 | $76.67 | $77.54 | $75.61 | $76.23 | $76.23 | 337,662 |
| 2023-12-28 | $77.25 | $77.60 | $76.72 | $76.78 | $76.78 | 371,523 |
| 2023-12-27 | $76.99 | $78.36 | $76.05 | $77.91 | $77.91 | 483,263 |
| 2023-12-26 | $75.36 | $77.12 | $74.96 | $76.70 | $76.70 | 420,607 |
| 2023-12-22 | $73.52 | $75.66 | $72.75 | $75.39 | $75.39 | 423,153 |
| 2023-12-21 | $73.33 | $74.11 | $72.41 | $73.44 | $73.44 | 366,592 |
| 2023-12-20 | $73.04 | $74.12 | $72.22 | $72.55 | $72.55 | 360,713 |
| 2023-12-19 | $73.75 | $74.30 | $72.82 | $73.21 | $73.21 | 421,299 |
| 2023-12-18 | $73.79 | $73.79 | $72.30 | $72.76 | $72.76 | 505,916 |
| 2023-12-15 | $75.60 | $75.85 | $73.12 | $73.74 | $73.74 | 873,093 |
| 2023-12-14 | $74.71 | $76.01 | $74.11 | $75.50 | $75.50 | 649,415 |
| 2023-12-13 | $71.39 | $74.28 | $70.35 | $73.70 | $73.70 | 735,758 |
| 2023-12-12 | $71.21 | $71.68 | $70.21 | $71.64 | $71.64 | 424,437 |
| 2023-12-11 | $70.47 | $71.56 | $70.14 | $71.01 | $71.01 | 562,350 |
| 2023-12-08 | $70.85 | $71.25 | $69.99 | $70.14 | $70.14 | 455,213 |
| 2023-12-07 | $70.11 | $71.21 | $69.73 | $71.04 | $71.04 | 453,953 |
| 2023-12-06 | $69.63 | $70.36 | $68.70 | $70.07 | $70.07 | 725,038 |
| 2023-12-05 | $69.21 | $69.96 | $68.39 | $69.10 | $69.10 | 625,584 |
| 2023-12-04 | $67.68 | $71.49 | $67.68 | $69.72 | $69.72 | 1,041,762 |
| 2023-12-01 | $65.12 | $67.79 | $64.07 | $67.66 | $67.66 | 495,980 |
| 2023-11-30 | $65.37 | $65.52 | $64.32 | $65.24 | $65.24 | 477,922 |
| 2023-11-29 | $66.50 | $67.68 | $65.34 | $65.52 | $65.52 | 406,627 |
| 2023-11-28 | $66.66 | $66.82 | $65.60 | $66.08 | $66.08 | 411,188 |
| 2023-11-27 | $67.29 | $68.26 | $66.44 | $66.76 | $66.76 | 624,647 |
| 2023-11-24 | $66.67 | $67.59 | $66.38 | $67.44 | $67.44 | 246,518 |
| 2023-11-22 | $66.14 | $67.61 | $66.14 | $66.91 | $66.91 | 321,398 |
| 2023-11-21 | $67.09 | $67.09 | $65.90 | $65.92 | $65.92 | 344,475 |
| 2023-11-20 | $66.20 | $67.24 | $65.90 | $67.19 | $67.19 | 363,788 |
| 2023-11-17 | $67.53 | $68.08 | $66.28 | $66.32 | $66.32 | 484,209 |
| 2023-11-16 | $68.51 | $69.06 | $66.67 | $67.21 | $67.21 | 498,304 |
| 2023-11-15 | $66.93 | $69.51 | $66.93 | $68.98 | $68.98 | 609,403 |
| 2023-11-14 | $64.79 | $66.78 | $64.78 | $66.61 | $66.61 | 1,079,408 |
| 2023-11-13 | $64.45 | $64.64 | $63.39 | $63.96 | $63.96 | 403,140 |
| 2023-11-10 | $64.48 | $64.62 | $63.43 | $64.45 | $64.45 | 736,719 |
| 2023-11-09 | $66.84 | $66.85 | $63.95 | $64.74 | $64.28 | 653,553 |
| 2023-11-08 | $67.82 | $67.95 | $65.39 | $66.62 | $66.62 | 506,598 |
| 2023-11-07 | $68.44 | $69.07 | $67.31 | $67.63 | $67.63 | 650,428 |
| 2023-11-06 | $68.36 | $68.58 | $66.85 | $68.15 | $68.15 | 840,593 |
| 2023-11-03 | $63.21 | $68.13 | $62.76 | $68.00 | $68.00 | 1,334,626 |
| 2023-11-02 | $67.86 | $67.86 | $60.66 | $62.96 | $62.96 | 1,682,983 |
| 2023-11-01 | $65.21 | $65.39 | $62.96 | $65.27 | $65.27 | 1,117,768 |
| 2023-10-31 | $65.21 | $66.16 | $64.41 | $65.02 | $65.02 | 837,229 |
| 2023-10-30 | $65.20 | $65.91 | $64.18 | $64.97 | $64.97 | 937,197 |
| 2023-10-27 | $63.64 | $65.87 | $63.01 | $65.20 | $65.20 | 964,714 |
| 2023-10-26 | $63.90 | $64.40 | $62.67 | $63.16 | $63.16 | 683,214 |
| 2023-10-25 | $64.19 | $64.42 | $63.16 | $64.32 | $64.32 | 718,589 |
| 2023-10-24 | $65.04 | $65.32 | $63.97 | $64.68 | $64.68 | 572,587 |
| 2023-10-23 | $64.60 | $65.52 | $63.99 | $64.26 | $64.26 | 704,682 |
| 2023-10-20 | $66.09 | $66.23 | $64.99 | $65.08 | $65.08 | 537,684 |
| 2023-10-19 | $67.03 | $67.86 | $66.22 | $66.37 | $66.37 | 621,722 |
| 2023-10-18 | $66.96 | $67.81 | $65.91 | $67.02 | $67.02 | 484,519 |
| 2023-10-17 | $66.22 | $68.05 | $66.22 | $67.31 | $67.31 | 471,149 |
| 2023-10-16 | $66.21 | $66.70 | $65.26 | $66.44 | $66.44 | 623,155 |
| 2023-10-13 | $65.26 | $66.72 | $65.12 | $65.55 | $65.55 | 741,121 |
| 2023-10-12 | $64.98 | $65.84 | $63.80 | $65.23 | $65.23 | 825,465 |
| 2023-10-11 | $66.01 | $66.29 | $64.33 | $65.13 | $65.13 | 514,745 |
| 2023-10-10 | $63.35 | $65.66 | $63.02 | $65.54 | $65.54 | 709,568 |
| 2023-10-09 | $63.72 | $64.53 | $62.63 | $63.03 | $63.03 | 704,950 |
| 2023-10-06 | $63.69 | $64.70 | $61.79 | $64.24 | $64.24 | 1,099,859 |
| 2023-10-05 | $64.65 | $65.48 | $63.60 | $64.44 | $64.44 | 590,691 |
| 2023-10-04 | $65.60 | $66.00 | $64.15 | $65.07 | $65.07 | 906,138 |
| 2023-10-03 | $68.21 | $68.21 | $64.88 | $65.26 | $65.26 | 976,233 |
| 2023-10-02 | $68.36 | $69.27 | $67.58 | $68.51 | $68.51 | 784,674 |
| 2023-09-29 | $69.33 | $69.33 | $67.71 | $68.22 | $68.22 | 719,799 |
| 2023-09-28 | $68.15 | $68.84 | $67.53 | $68.44 | $68.44 | 781,128 |
| 2023-09-27 | $67.58 | $68.67 | $67.58 | $68.28 | $68.28 | 705,063 |
| 2023-09-26 | $68.82 | $69.35 | $67.40 | $67.49 | $67.49 | 786,946 |
| 2023-09-25 | $71.17 | $71.17 | $69.01 | $69.29 | $69.29 | 966,683 |
| 2023-09-22 | $72.57 | $73.09 | $71.64 | $71.68 | $71.68 | 825,083 |
| 2023-09-21 | $74.43 | $74.58 | $72.20 | $72.50 | $72.50 | 779,368 |
| 2023-09-20 | $74.88 | $75.61 | $74.54 | $74.69 | $74.69 | 692,137 |
| 2023-09-19 | $75.47 | $76.16 | $74.30 | $74.34 | $74.34 | 636,696 |
| 2023-09-18 | $76.51 | $76.52 | $74.44 | $75.62 | $75.62 | 909,942 |
| 2023-09-15 | $78.30 | $78.74 | $76.36 | $76.87 | $76.87 | 6,890,190 |
| 2023-09-14 | $77.68 | $78.65 | $77.10 | $78.10 | $78.10 | 1,291,383 |
| 2023-09-13 | $77.02 | $78.22 | $76.78 | $77.49 | $77.49 | 1,171,018 |
| 2023-09-12 | $76.67 | $76.82 | $75.00 | $76.73 | $76.73 | 885,202 |
| 2023-09-11 | $77.10 | $77.65 | $76.56 | $76.98 | $76.98 | 1,130,229 |
| 2023-09-08 | $77.35 | $77.77 | $75.82 | $76.59 | $76.59 | 803,780 |
| 2023-09-07 | $74.91 | $77.28 | $74.28 | $77.26 | $77.26 | 627,964 |
| 2023-09-06 | $76.24 | $76.61 | $74.77 | $74.92 | $74.92 | 443,908 |
| 2023-09-05 | $77.33 | $79.41 | $76.54 | $76.58 | $76.58 | 929,829 |
| 2023-09-01 | $78.10 | $78.88 | $76.80 | $77.15 | $77.15 | 822,003 |
| 2023-08-31 | $77.41 | $77.97 | $75.54 | $75.70 | $75.70 | 914,988 |
| 2023-08-30 | $76.25 | $77.63 | $76.03 | $77.41 | $77.41 | 417,889 |
| 2023-08-29 | $76.40 | $76.93 | $75.46 | $76.28 | $76.28 | 416,894 |
| 2023-08-28 | $76.54 | $77.89 | $75.77 | $76.42 | $76.42 | 578,488 |
| 2023-08-25 | $77.43 | $77.86 | $74.70 | $76.28 | $76.28 | 877,392 |
| 2023-08-24 | $75.33 | $77.67 | $75.08 | $77.09 | $77.09 | 701,327 |
| 2023-08-23 | $76.01 | $76.51 | $75.57 | $75.66 | $75.66 | 436,028 |
| 2023-08-22 | $75.51 | $76.22 | $74.53 | $75.69 | $75.69 | 578,336 |
| 2023-08-21 | $76.23 | $76.83 | $75.38 | $75.64 | $75.64 | 708,843 |
| 2023-08-18 | $76.54 | $77.62 | $75.93 | $76.23 | $76.23 | 613,120 |
| 2023-08-17 | $79.75 | $80.18 | $76.96 | $77.02 | $77.02 | 586,627 |
| 2023-08-16 | $78.86 | $80.35 | $78.86 | $79.50 | $79.50 | 529,877 |
| 2023-08-15 | $81.17 | $81.91 | $79.12 | $79.29 | $79.29 | 535,124 |
| 2023-08-14 | $82.04 | $83.07 | $81.03 | $81.70 | $81.70 | 707,123 |
| 2023-08-11 | $81.82 | $82.83 | $81.35 | $82.10 | $82.10 | 484,130 |
| 2023-08-10 | $81.75 | $83.51 | $81.71 | $82.42 | $81.96 | 690,740 |
| 2023-08-09 | $82.25 | $82.38 | $80.91 | $81.37 | $80.92 | 359,453 |
| 2023-08-08 | $83.39 | $83.39 | $80.04 | $81.76 | $81.30 | 702,814 |
| 2023-08-07 | $81.50 | $84.68 | $81.03 | $83.77 | $83.77 | 945,460 |
| 2023-08-04 | $82.81 | $82.81 | $80.55 | $81.12 | $81.12 | 1,145,609 |
| 2023-08-03 | $79.00 | $82.73 | $76.65 | $82.31 | $82.31 | 1,649,606 |
| 2023-08-02 | $80.36 | $82.59 | $80.14 | $81.63 | $81.63 | 662,681 |
| 2023-08-01 | $82.16 | $82.34 | $81.07 | $81.31 | $81.31 | 652,228 |
| 2023-07-31 | $83.42 | $84.23 | $82.65 | $82.70 | $82.70 | 631,924 |
| 2023-07-28 | $84.47 | $84.84 | $83.30 | $83.33 | $83.33 | 479,311 |
| 2023-07-27 | $85.42 | $86.38 | $84.38 | $84.47 | $84.47 | 514,396 |
| 2023-07-26 | $83.43 | $85.59 | $83.23 | $85.41 | $85.41 | 740,022 |
| 2023-07-25 | $82.04 | $83.54 | $82.04 | $82.99 | $82.99 | 556,217 |
| 2023-07-24 | $81.56 | $82.96 | $81.00 | $82.31 | $82.31 | 789,520 |
| 2023-07-21 | $80.51 | $80.80 | $79.53 | $80.56 | $80.56 | 755,595 |
| 2023-07-20 | $77.69 | $81.08 | $77.65 | $79.83 | $79.83 | 847,627 |
| 2023-07-19 | $75.60 | $77.11 | $75.60 | $77.06 | $77.06 | 451,489 |
| 2023-07-18 | $75.83 | $76.75 | $74.74 | $75.13 | $75.13 | 462,420 |
| 2023-07-17 | $75.91 | $76.65 | $75.31 | $76.00 | $76.00 | 327,126 |
| 2023-07-14 | $75.39 | $76.91 | $74.79 | $75.99 | $75.99 | 398,678 |
| 2023-07-13 | $77.38 | $77.96 | $75.55 | $75.55 | $75.55 | 629,936 |
| 2023-07-12 | $78.28 | $78.28 | $73.65 | $77.11 | $77.11 | 1,394,980 |
| 2023-07-11 | $77.80 | $78.57 | $76.74 | $77.12 | $77.12 | 429,492 |
| 2023-07-10 | $75.76 | $78.27 | $75.76 | $77.69 | $77.69 | 405,678 |
| 2023-07-07 | $74.03 | $76.89 | $74.03 | $75.99 | $75.99 | 695,295 |
| 2023-07-06 | $73.05 | $73.63 | $71.44 | $73.62 | $73.62 | 454,862 |
| 2023-07-05 | $75.39 | $75.61 | $73.64 | $73.78 | $73.78 | 619,734 |
| 2023-07-03 | $73.78 | $75.85 | $73.78 | $75.61 | $75.61 | 307,047 |
| 2023-06-30 | $73.84 | $74.52 | $73.21 | $73.83 | $73.83 | 352,161 |
| 2023-06-29 | $72.83 | $73.82 | $72.83 | $73.21 | $73.21 | 341,880 |
| 2023-06-28 | $72.28 | $73.06 | $71.61 | $73.03 | $73.03 | 482,198 |
| 2023-06-27 | $72.38 | $72.73 | $71.62 | $72.12 | $72.12 | 361,316 |
| 2023-06-26 | $70.40 | $72.29 | $70.40 | $71.88 | $71.88 | 469,666 |
| 2023-06-23 | $72.64 | $73.08 | $70.81 | $70.87 | $70.87 | 949,184 |
| 2023-06-22 | $72.40 | $73.71 | $71.35 | $73.28 | $73.28 | 513,823 |
| 2023-06-21 | $72.64 | $73.65 | $72.01 | $72.63 | $72.63 | 372,581 |
| 2023-06-20 | $74.13 | $74.47 | $72.77 | $72.78 | $72.78 | 396,824 |
| 2023-06-16 | $76.10 | $76.42 | $73.68 | $74.47 | $74.47 | 1,147,170 |
| 2023-06-15 | $73.67 | $75.70 | $73.67 | $75.24 | $75.24 | 666,618 |
| 2023-06-14 | $73.83 | $74.37 | $72.50 | $73.56 | $73.56 | 650,452 |
| 2023-06-13 | $72.53 | $74.19 | $72.03 | $73.85 | $73.85 | 639,553 |
| 2023-06-12 | $71.18 | $72.66 | $70.77 | $72.62 | $72.62 | 535,022 |
| 2023-06-09 | $72.54 | $72.77 | $70.43 | $70.62 | $70.62 | 550,514 |
| 2023-06-08 | $70.88 | $73.13 | $70.58 | $72.60 | $72.60 | 616,917 |
| 2023-06-07 | $71.33 | $72.16 | $70.01 | $71.00 | $71.00 | 505,936 |
| 2023-06-06 | $70.31 | $72.29 | $69.44 | $71.28 | $71.28 | 502,807 |
| 2023-06-05 | $71.18 | $72.01 | $70.27 | $70.32 | $70.32 | 709,381 |
| 2023-06-02 | $69.20 | $72.05 | $69.03 | $71.82 | $71.82 | 952,805 |
| 2023-06-01 | $70.40 | $70.48 | $67.92 | $68.72 | $68.72 | 1,285,072 |
| 2023-05-31 | $71.86 | $71.94 | $68.02 | $70.11 | $70.11 | 830,399 |
| 2023-05-30 | $71.08 | $72.93 | $70.70 | $71.80 | $71.80 | 725,965 |
| 2023-05-26 | $72.51 | $73.19 | $70.61 | $70.97 | $70.97 | 628,816 |
| 2023-05-25 | $74.27 | $74.61 | $72.45 | $72.63 | $72.63 | 484,338 |
| 2023-05-24 | $74.54 | $74.61 | $72.70 | $74.41 | $74.41 | 591,159 |
| 2023-05-23 | $74.50 | $75.00 | $73.61 | $74.40 | $74.40 | 512,744 |
| 2023-05-22 | $73.64 | $75.27 | $73.32 | $74.52 | $74.52 | 653,831 |
| 2023-05-19 | $73.76 | $73.76 | $72.11 | $73.42 | $73.42 | 601,535 |
| 2023-05-18 | $72.07 | $74.09 | $71.73 | $73.38 | $73.38 | 603,576 |
| 2023-05-17 | $72.30 | $73.32 | $71.39 | $72.37 | $72.37 | 743,772 |
| 2023-05-16 | $76.45 | $78.42 | $72.04 | $72.07 | $72.07 | 1,166,268 |
| 2023-05-15 | $76.79 | $77.54 | $75.75 | $76.59 | $76.59 | 513,751 |
| 2023-05-12 | $77.63 | $77.70 | $76.11 | $76.67 | $76.67 | 417,463 |
| 2023-05-11 | $78.01 | $78.58 | $76.90 | $78.03 | $77.60 | 547,383 |
| 2023-05-10 | $78.47 | $79.47 | $77.64 | $78.34 | $78.34 | 584,389 |
| 2023-05-09 | $77.53 | $79.19 | $76.87 | $77.79 | $77.79 | 555,510 |
| 2023-05-08 | $77.49 | $78.55 | $76.75 | $77.95 | $77.95 | 898,657 |
| 2023-05-05 | $77.22 | $77.95 | $75.55 | $77.60 | $77.60 | 734,893 |
| 2023-05-04 | $76.91 | $80.13 | $75.23 | $76.53 | $76.53 | 1,352,319 |
| 2023-05-03 | $74.34 | $76.02 | $73.86 | $75.28 | $75.28 | 925,717 |
| 2023-05-02 | $74.51 | $74.71 | $73.18 | $74.38 | $74.38 | 559,670 |
| 2023-05-01 | $74.83 | $75.82 | $74.36 | $74.81 | $74.81 | 595,771 |
| 2023-04-28 | $73.60 | $74.97 | $73.40 | $74.79 | $74.79 | 504,103 |
| 2023-04-27 | $74.21 | $74.46 | $72.62 | $73.87 | $73.87 | 548,455 |
| 2023-04-26 | $73.14 | $74.26 | $72.47 | $72.62 | $72.62 | 523,409 |
| 2023-04-25 | $74.01 | $74.87 | $72.82 | $72.91 | $72.91 | 452,057 |
| 2023-04-24 | $75.19 | $75.44 | $73.52 | $74.40 | $74.40 | 627,945 |
| 2023-04-21 | $74.85 | $75.38 | $73.42 | $75.19 | $75.19 | 722,043 |
| 2023-04-20 | $76.15 | $76.93 | $74.73 | $74.77 | $74.77 | 740,027 |
| 2023-04-19 | $76.79 | $76.98 | $74.98 | $76.76 | $76.76 | 486,717 |
| 2023-04-18 | $78.12 | $78.20 | $77.09 | $77.39 | $77.39 | 429,340 |
| 2023-04-17 | $77.29 | $77.76 | $76.41 | $77.62 | $77.62 | 457,819 |
| 2023-04-14 | $76.72 | $78.25 | $76.61 | $77.06 | $77.06 | 341,405 |
| 2023-04-13 | $76.84 | $77.46 | $76.51 | $76.94 | $76.94 | 411,715 |
| 2023-04-12 | $77.43 | $77.65 | $76.28 | $76.34 | $76.34 | 567,742 |
| 2023-04-11 | $75.42 | $77.22 | $75.03 | $76.70 | $76.70 | 568,174 |
| 2023-04-10 | $76.10 | $76.74 | $74.88 | $75.28 | $75.28 | 543,261 |
| 2023-04-06 | $75.75 | $76.86 | $75.16 | $76.48 | $76.48 | 537,451 |
| 2023-04-05 | $74.73 | $76.06 | $74.16 | $75.83 | $75.83 | 512,979 |
| 2023-04-04 | $75.69 | $76.02 | $73.39 | $75.06 | $75.06 | 656,133 |
| 2023-04-03 | $75.18 | $76.04 | $74.49 | $75.22 | $75.22 | 808,169 |
| 2023-03-31 | $74.86 | $76.01 | $73.89 | $74.93 | $74.93 | 867,556 |
| 2023-03-30 | $75.78 | $76.14 | $74.53 | $74.72 | $74.72 | 516,243 |
| 2023-03-29 | $76.86 | $77.24 | $74.94 | $75.07 | $75.07 | 582,318 |
| 2023-03-28 | $75.98 | $76.54 | $75.19 | $76.15 | $76.15 | 572,288 |
| 2023-03-27 | $76.37 | $77.02 | $75.30 | $76.09 | $76.09 | 712,032 |
| 2023-03-24 | $76.99 | $77.03 | $75.12 | $76.25 | $76.25 | 547,094 |
| 2023-03-23 | $79.57 | $79.97 | $75.58 | $77.37 | $77.37 | 1,164,598 |
| 2023-03-22 | $79.72 | $82.27 | $77.59 | $79.08 | $79.08 | 930,754 |
| 2023-03-21 | $83.46 | $83.69 | $82.16 | $82.62 | $82.62 | 350,374 |
| 2023-03-20 | $80.69 | $82.74 | $79.58 | $82.35 | $82.35 | 403,112 |
| 2023-03-17 | $80.28 | $80.76 | $79.28 | $80.01 | $80.01 | 547,888 |
| 2023-03-16 | $79.50 | $81.98 | $78.88 | $80.24 | $80.24 | 488,359 |
| 2023-03-15 | $76.92 | $81.07 | $76.90 | $80.35 | $80.35 | 659,648 |
| 2023-03-14 | $79.86 | $80.21 | $77.18 | $78.01 | $78.01 | 490,006 |
| 2023-03-13 | $76.74 | $79.88 | $76.13 | $77.92 | $77.92 | 517,634 |
| 2023-03-10 | $80.73 | $80.95 | $76.95 | $77.65 | $77.65 | 486,175 |
| 2023-03-09 | $82.72 | $83.48 | $80.10 | $80.80 | $80.80 | 583,359 |
| 2023-03-08 | $85.00 | $85.00 | $82.62 | $82.87 | $82.87 | 507,174 |
| 2023-03-07 | $86.68 | $87.72 | $84.83 | $85.08 | $85.08 | 540,182 |
| 2023-03-06 | $85.48 | $87.54 | $84.73 | $86.54 | $86.54 | 584,166 |
| 2023-03-03 | $85.28 | $85.61 | $84.16 | $84.74 | $84.74 | 511,225 |
| 2023-03-02 | $85.12 | $86.36 | $84.38 | $85.26 | $85.26 | 710,444 |
| 2023-03-01 | $84.02 | $86.09 | $83.14 | $85.96 | $85.96 | 567,013 |
| 2023-02-28 | $83.98 | $84.83 | $83.62 | $83.95 | $83.95 | 614,880 |
| 2023-02-27 | $86.75 | $86.75 | $82.83 | $83.69 | $83.69 | 650,409 |
| 2023-02-24 | $85.85 | $89.04 | $85.00 | $85.63 | $85.63 | 1,135,221 |
| 2023-02-23 | $87.50 | $88.46 | $83.80 | $86.70 | $86.70 | 1,754,001 |
| 2023-02-22 | $91.07 | $93.52 | $89.44 | $92.34 | $92.34 | 868,787 |
| 2023-02-21 | $93.29 | $93.39 | $89.23 | $90.96 | $90.96 | 839,278 |
| 2023-02-17 | $96.37 | $96.84 | $93.85 | $94.89 | $94.89 | 632,614 |
| 2023-02-16 | $94.60 | $97.78 | $93.69 | $96.31 | $96.31 | 640,760 |
| 2023-02-15 | $90.83 | $95.92 | $90.70 | $95.82 | $95.82 | 575,843 |
| 2023-02-14 | $92.58 | $93.21 | $90.82 | $91.39 | $91.39 | 442,189 |
| 2023-02-13 | $89.29 | $93.95 | $88.90 | $93.14 | $93.14 | 482,068 |
| 2023-02-10 | $89.84 | $90.22 | $87.71 | $88.82 | $88.82 | 556,519 |
| 2023-02-09 | $92.29 | $92.54 | $90.94 | $91.32 | $91.32 | 387,886 |
| 2023-02-08 | $92.33 | $93.04 | $91.53 | $91.55 | $91.55 | 357,038 |
| 2023-02-07 | $90.69 | $93.20 | $90.30 | $92.97 | $92.97 | 452,444 |
| 2023-02-06 | $93.28 | $93.80 | $90.10 | $90.79 | $90.79 | 607,056 |
| 2023-02-03 | $94.04 | $94.49 | $92.33 | $93.18 | $93.18 | 414,943 |
| 2023-02-02 | $94.47 | $96.78 | $94.30 | $95.79 | $95.36 | 625,562 |
| 2023-02-01 | $89.91 | $95.93 | $89.37 | $93.55 | $93.13 | 907,988 |
| 2023-01-31 | $90.37 | $90.90 | $89.21 | $89.69 | $89.29 | 450,124 |
| 2023-01-30 | $89.08 | $92.31 | $88.82 | $90.67 | $90.26 | 953,463 |
| 2023-01-27 | $87.06 | $90.28 | $86.76 | $89.78 | $89.38 | 462,420 |
| 2023-01-26 | $86.56 | $87.93 | $86.26 | $87.28 | $86.89 | 388,487 |
| 2023-01-25 | $83.80 | $86.95 | $82.64 | $86.10 | $85.71 | 579,146 |
| 2023-01-24 | $83.61 | $83.70 | $81.73 | $83.07 | $83.07 | 437,195 |
| 2023-01-23 | $80.35 | $83.40 | $78.20 | $83.31 | $83.31 | 824,116 |
| 2023-01-20 | $83.62 | $84.02 | $80.28 | $80.39 | $80.39 | 582,215 |
| 2023-01-19 | $84.09 | $84.40 | $81.79 | $82.84 | $82.84 | 623,357 |
| 2023-01-18 | $84.11 | $84.71 | $83.18 | $84.30 | $84.30 | 477,419 |
| 2023-01-17 | $81.94 | $84.37 | $81.38 | $83.71 | $83.71 | 666,237 |
| 2023-01-13 | $84.78 | $85.99 | $80.80 | $82.19 | $82.19 | 679,330 |
| 2023-01-12 | $84.27 | $84.75 | $82.90 | $83.00 | $83.00 | 513,899 |
| 2023-01-11 | $82.65 | $84.07 | $82.32 | $83.81 | $83.81 | 569,434 |
| 2023-01-10 | $81.44 | $82.81 | $79.46 | $82.51 | $82.51 | 660,231 |
| 2023-01-09 | $83.70 | $84.20 | $80.51 | $81.56 | $81.56 | 539,874 |
| 2023-01-06 | $81.11 | $83.69 | $80.01 | $83.41 | $83.41 | 479,241 |
| 2023-01-05 | $81.63 | $82.01 | $79.65 | $81.05 | $81.05 | 343,526 |
| 2023-01-04 | $79.85 | $82.63 | $79.72 | $82.05 | $82.05 | 459,968 |
| 2023-01-03 | $83.64 | $84.51 | $77.06 | $79.11 | $79.11 | 732,306 |
| 2022-12-30 | $82.13 | $83.22 | $81.60 | $82.31 | $82.31 | 312,862 |
| 2022-12-29 | $82.54 | $84.74 | $82.28 | $83.21 | $83.21 | 316,401 |
| 2022-12-28 | $84.02 | $84.88 | $81.91 | $82.01 | $82.01 | 341,119 |
| 2022-12-27 | $84.23 | $85.04 | $82.33 | $84.23 | $84.23 | 371,049 |
| 2022-12-23 | $82.37 | $84.02 | $81.67 | $83.96 | $83.96 | 250,121 |
| 2022-12-22 | $83.54 | $83.93 | $81.58 | $82.48 | $82.48 | 360,485 |
| 2022-12-21 | $84.00 | $86.19 | $83.31 | $84.53 | $84.53 | 466,003 |
| 2022-12-20 | $82.39 | $85.19 | $81.67 | $84.80 | $84.80 | 439,977 |
| 2022-12-19 | $83.24 | $84.68 | $82.25 | $82.43 | $82.43 | 427,703 |
| 2022-12-16 | $83.56 | $84.57 | $83.04 | $83.50 | $83.50 | 615,742 |
| 2022-12-15 | $87.83 | $88.19 | $84.23 | $84.68 | $84.68 | 493,650 |
| 2022-12-14 | $86.97 | $89.35 | $86.97 | $88.75 | $88.75 | 496,087 |
| 2022-12-13 | $88.65 | $89.59 | $86.67 | $87.52 | $87.52 | 596,682 |
| 2022-12-12 | $84.44 | $85.74 | $83.65 | $85.65 | $85.65 | 401,171 |
| 2022-12-09 | $84.08 | $88.50 | $83.52 | $85.10 | $85.10 | 679,885 |
| 2022-12-08 | $80.93 | $83.64 | $80.57 | $83.62 | $83.62 | 559,842 |
| 2022-12-07 | $80.53 | $82.68 | $80.02 | $80.45 | $80.45 | 435,302 |
| 2022-12-06 | $82.01 | $82.39 | $79.80 | $80.57 | $80.57 | 344,883 |
| 2022-12-05 | $82.75 | $83.42 | $81.91 | $82.42 | $82.42 | 347,776 |
| 2022-12-02 | $82.01 | $84.55 | $81.13 | $83.12 | $83.12 | 362,008 |
| 2022-12-01 | $83.96 | $84.63 | $82.90 | $83.13 | $83.13 | 355,728 |
| 2022-11-30 | $81.73 | $83.75 | $80.75 | $83.26 | $83.26 | 469,488 |
| 2022-11-29 | $82.27 | $83.20 | $81.57 | $81.58 | $81.58 | 286,764 |
| 2022-11-28 | $83.03 | $83.80 | $81.69 | $82.52 | $82.52 | 365,507 |
| 2022-11-25 | $84.09 | $84.73 | $83.22 | $83.32 | $83.32 | 194,637 |
| 2022-11-23 | $82.67 | $84.15 | $81.67 | $84.09 | $84.09 | 431,465 |
| 2022-11-22 | $82.08 | $82.82 | $80.10 | $82.43 | $82.43 | 336,239 |
| 2022-11-21 | $80.54 | $83.62 | $80.54 | $82.33 | $82.33 | 545,463 |
| 2022-11-18 | $82.77 | $83.66 | $80.43 | $80.71 | $80.71 | 553,462 |
| 2022-11-17 | $82.84 | $83.31 | $80.24 | $81.35 | $81.35 | 509,261 |
| 2022-11-16 | $85.12 | $85.69 | $83.64 | $84.40 | $84.40 | 437,586 |
| 2022-11-15 | $87.68 | $88.90 | $84.61 | $84.91 | $84.91 | 617,332 |
| 2022-11-14 | $86.91 | $88.20 | $86.35 | $86.98 | $86.98 | 839,735 |
| 2022-11-11 | $82.38 | $88.37 | $81.92 | $87.21 | $87.21 | 1,137,628 |
| 2022-11-10 | $79.81 | $82.29 | $78.02 | $82.18 | $82.18 | 726,003 |
| 2022-11-09 | $75.69 | $78.07 | $75.67 | $77.96 | $77.56 | 649,985 |
| 2022-11-08 | $76.22 | $77.49 | $74.65 | $76.41 | $76.02 | 602,740 |
| 2022-11-07 | $74.94 | $76.53 | $73.93 | $76.10 | $75.71 | 715,957 |
| 2022-11-04 | $75.54 | $76.86 | $74.14 | $75.52 | $75.52 | 791,813 |
| 2022-11-03 | $72.63 | $77.39 | $71.83 | $75.15 | $75.15 | 905,024 |
| 2022-11-02 | $74.00 | $76.40 | $73.35 | $73.51 | $73.51 | 934,160 |
| 2022-11-01 | $73.02 | $74.16 | $72.15 | $74.01 | $74.01 | 875,878 |
| 2022-10-31 | $72.48 | $74.03 | $71.98 | $72.63 | $72.63 | 583,103 |
| 2022-10-28 | $70.92 | $73.08 | $70.70 | $72.31 | $72.31 | 536,844 |
| 2022-10-27 | $71.24 | $72.50 | $70.64 | $70.85 | $70.85 | 378,860 |
| 2022-10-26 | $71.76 | $72.58 | $70.42 | $70.55 | $70.55 | 438,769 |
| 2022-10-25 | $69.84 | $72.18 | $69.36 | $71.06 | $71.06 | 330,861 |
| 2022-10-24 | $69.99 | $70.75 | $68.66 | $69.96 | $69.96 | 487,141 |
| 2022-10-21 | $70.21 | $71.25 | $69.26 | $70.45 | $70.45 | 814,144 |
| 2022-10-20 | $71.78 | $72.99 | $69.61 | $70.10 | $70.10 | 431,942 |
| 2022-10-19 | $71.85 | $73.20 | $70.77 | $71.64 | $71.64 | 587,096 |
| 2022-10-18 | $73.60 | $74.68 | $72.24 | $73.17 | $73.17 | 439,220 |
| 2022-10-17 | $69.34 | $72.52 | $69.34 | $72.24 | $72.24 | 491,169 |
| 2022-10-14 | $73.24 | $73.69 | $68.12 | $68.30 | $68.30 | 652,335 |
| 2022-10-13 | $72.08 | $74.38 | $70.43 | $72.75 | $72.75 | 877,356 |
| 2022-10-12 | $68.86 | $70.39 | $67.45 | $69.75 | $69.75 | 589,563 |
| 2022-10-11 | $70.27 | $71.28 | $68.11 | $68.75 | $68.75 | 630,810 |
| 2022-10-10 | $69.40 | $70.55 | $67.83 | $70.24 | $70.24 | 580,631 |
| 2022-10-07 | $71.01 | $71.33 | $66.74 | $68.68 | $68.68 | 969,636 |
| 2022-10-06 | $74.75 | $75.11 | $71.48 | $71.81 | $71.81 | 583,630 |
| 2022-10-05 | $74.70 | $75.54 | $73.86 | $74.43 | $74.43 | 774,031 |
| 2022-10-04 | $74.60 | $76.02 | $74.30 | $75.56 | $75.56 | 809,115 |
| 2022-10-03 | $70.28 | $74.12 | $68.62 | $73.45 | $73.45 | 639,913 |
| 2022-09-30 | $71.01 | $73.79 | $69.94 | $70.01 | $70.01 | 638,157 |
| 2022-09-29 | $74.34 | $74.38 | $70.72 | $71.74 | $71.74 | 591,865 |
| 2022-09-28 | $75.95 | $76.50 | $74.73 | $75.10 | $75.10 | 729,207 |
| 2022-09-27 | $76.09 | $76.28 | $74.69 | $75.38 | $75.38 | 443,447 |
| 2022-09-26 | $74.98 | $77.04 | $74.34 | $75.40 | $75.40 | 905,628 |
| 2022-09-23 | $74.00 | $76.43 | $73.58 | $75.15 | $75.15 | 874,260 |
| 2022-09-22 | $76.24 | $76.58 | $73.33 | $74.12 | $74.12 | 499,769 |
| 2022-09-21 | $76.07 | $79.14 | $75.41 | $76.57 | $76.57 | 547,571 |
| 2022-09-20 | $75.00 | $75.67 | $72.66 | $75.45 | $75.45 | 904,985 |
| 2022-09-19 | $77.93 | $79.31 | $76.65 | $76.77 | $76.77 | 472,276 |
| 2022-09-16 | $79.51 | $79.89 | $77.21 | $79.00 | $79.00 | 677,407 |
| 2022-09-15 | $80.78 | $82.43 | $79.48 | $80.16 | $80.16 | 433,278 |
| 2022-09-14 | $82.22 | $82.61 | $79.88 | $81.20 | $81.20 | 554,024 |
| 2022-09-13 | $82.45 | $83.37 | $80.67 | $81.87 | $81.87 | 496,333 |
| 2022-09-12 | $85.19 | $85.68 | $83.71 | $84.45 | $84.45 | 337,643 |
| 2022-09-09 | $84.99 | $85.21 | $84.34 | $84.50 | $84.50 | 426,673 |
| 2022-09-08 | $82.18 | $84.21 | $81.72 | $84.03 | $84.03 | 407,537 |
| 2022-09-07 | $79.86 | $82.75 | $79.86 | $82.72 | $82.72 | 419,927 |
| 2022-09-06 | $79.27 | $80.41 | $78.00 | $79.85 | $79.85 | 501,650 |
| 2022-09-02 | $81.32 | $81.32 | $78.47 | $79.27 | $79.27 | 508,230 |
| 2022-09-01 | $79.87 | $80.54 | $77.51 | $80.44 | $80.44 | 593,953 |
| 2022-08-31 | $84.31 | $84.77 | $80.67 | $80.83 | $80.83 | 499,252 |
| 2022-08-30 | $82.34 | $84.41 | $81.43 | $84.30 | $84.30 | 650,840 |
| 2022-08-29 | $81.50 | $82.86 | $80.98 | $82.20 | $82.20 | 458,957 |
| 2022-08-26 | $86.53 | $86.53 | $81.93 | $82.03 | $82.03 | 436,134 |
| 2022-08-25 | $85.36 | $86.36 | $84.85 | $86.05 | $86.05 | 310,170 |
| 2022-08-24 | $84.51 | $87.00 | $84.14 | $85.72 | $85.72 | 378,002 |
| 2022-08-23 | $85.66 | $86.45 | $84.80 | $84.87 | $84.87 | 392,034 |
| 2022-08-22 | $87.49 | $87.49 | $85.26 | $85.90 | $85.90 | 492,612 |
| 2022-08-19 | $91.00 | $91.88 | $87.99 | $88.31 | $88.31 | 632,471 |
| 2022-08-18 | $92.65 | $93.75 | $91.38 | $92.12 | $92.12 | 412,522 |
| 2022-08-17 | $93.72 | $94.46 | $92.92 | $93.14 | $93.14 | 335,174 |
| 2022-08-16 | $95.92 | $95.92 | $92.85 | $93.50 | $93.50 | 441,427 |
| 2022-08-15 | $92.51 | $96.55 | $91.71 | $95.98 | $95.98 | 537,431 |
| 2022-08-12 | $90.51 | $92.89 | $90.13 | $92.89 | $92.89 | 351,459 |
| 2022-08-11 | $91.29 | $92.89 | $90.31 | $90.50 | $90.09 | 566,103 |
| 2022-08-10 | $92.27 | $92.50 | $90.36 | $90.83 | $90.42 | 586,333 |
| 2022-08-09 | $91.98 | $92.63 | $89.87 | $90.73 | $90.32 | 504,184 |
| 2022-08-08 | $92.08 | $94.13 | $92.08 | $93.26 | $92.84 | 534,541 |
| 2022-08-05 | $92.00 | $93.16 | $90.71 | $91.95 | $91.54 | 825,058 |
| 2022-08-04 | $95.89 | $95.89 | $91.55 | $93.89 | $93.47 | 980,772 |
| 2022-08-03 | $95.60 | $97.40 | $94.79 | $96.77 | $96.33 | 625,988 |
| 2022-08-02 | $93.18 | $95.99 | $93.12 | $94.82 | $94.39 | 505,438 |
| 2022-08-01 | $94.92 | $97.61 | $94.12 | $94.27 | $93.85 | 695,860 |
| 2022-07-29 | $90.50 | $96.05 | $89.24 | $95.89 | $95.46 | 1,238,261 |
| 2022-07-28 | $85.38 | $90.15 | $85.13 | $90.04 | $89.63 | 766,851 |
| 2022-07-27 | $84.87 | $85.79 | $84.29 | $85.31 | $84.93 | 385,642 |
| 2022-07-26 | $83.89 | $84.67 | $83.04 | $83.89 | $83.51 | 379,576 |
| 2022-07-25 | $86.94 | $87.22 | $83.85 | $84.62 | $84.24 | 365,033 |
| 2022-07-22 | $86.98 | $87.42 | $85.63 | $86.21 | $85.82 | 285,690 |
| 2022-07-21 | $85.80 | $87.78 | $85.41 | $86.76 | $86.37 | 406,290 |
| 2022-07-20 | $86.10 | $88.29 | $85.83 | $87.19 | $86.80 | 438,946 |
| 2022-07-19 | $83.05 | $86.28 | $82.23 | $85.92 | $85.53 | 405,557 |
| 2022-07-18 | $84.54 | $85.20 | $81.80 | $81.87 | $81.50 | 510,324 |
| 2022-07-15 | $83.44 | $86.12 | $83.04 | $84.70 | $84.32 | 459,535 |
| 2022-07-14 | $84.40 | $85.36 | $80.21 | $82.17 | $81.80 | 424,002 |
| 2022-07-13 | $82.99 | $86.22 | $82.99 | $85.49 | $85.11 | 363,985 |
| 2022-07-12 | $85.93 | $86.87 | $84.42 | $84.63 | $84.25 | 374,788 |
| 2022-07-11 | $86.52 | $86.85 | $85.08 | $85.66 | $85.27 | 230,262 |
| 2022-07-08 | $87.03 | $87.97 | $85.59 | $86.70 | $86.31 | 471,050 |
| 2022-07-07 | $86.09 | $88.06 | $85.34 | $87.22 | $86.83 | 511,953 |
| 2022-07-06 | $85.80 | $85.98 | $83.43 | $85.16 | $84.78 | 358,741 |
| 2022-07-05 | $85.34 | $86.47 | $84.10 | $85.47 | $85.09 | 469,929 |
| 2022-07-01 | $83.08 | $86.92 | $83.08 | $86.60 | $86.21 | 426,217 |
| 2022-06-30 | $84.56 | $84.88 | $83.04 | $83.52 | $83.14 | 438,084 |
| 2022-06-29 | $84.43 | $85.48 | $82.94 | $85.16 | $84.78 | 339,059 |
| 2022-06-28 | $84.87 | $85.33 | $84.03 | $84.05 | $83.67 | 371,254 |
| 2022-06-27 | $83.53 | $84.75 | $82.80 | $84.56 | $84.18 | 417,190 |
| 2022-06-24 | $83.61 | $84.55 | $82.55 | $83.62 | $83.24 | 879,979 |
| 2022-06-23 | $81.35 | $83.86 | $81.35 | $83.61 | $83.23 | 323,474 |
| 2022-06-22 | $80.51 | $82.18 | $80.13 | $81.25 | $80.88 | 388,628 |
| 2022-06-21 | $81.49 | $82.69 | $80.92 | $81.99 | $81.62 | 281,103 |
| 2022-06-17 | $82.18 | $83.23 | $80.35 | $80.73 | $80.37 | 482,601 |
| 2022-06-16 | $81.61 | $81.86 | $80.05 | $81.29 | $80.92 | 578,807 |
| 2022-06-15 | $83.56 | $84.62 | $82.59 | $83.33 | $82.95 | 427,994 |
| 2022-06-14 | $83.52 | $85.98 | $82.71 | $82.99 | $82.62 | 555,711 |
| 2022-06-13 | $81.23 | $84.49 | $80.73 | $83.62 | $83.24 | 579,416 |
| 2022-06-10 | $85.64 | $86.50 | $83.10 | $83.48 | $83.10 | 546,327 |
| 2022-06-09 | $87.57 | $88.58 | $86.79 | $87.39 | $87.00 | 303,006 |
| 2022-06-08 | $88.54 | $90.03 | $87.28 | $88.13 | $87.73 | 331,827 |
| 2022-06-07 | $87.99 | $90.46 | $87.99 | $89.22 | $88.82 | 308,030 |
| 2022-06-06 | $88.50 | $89.38 | $87.23 | $89.17 | $88.77 | 342,479 |
| 2022-06-03 | $89.75 | $90.83 | $87.67 | $87.83 | $87.43 | 531,639 |
| 2022-06-02 | $88.23 | $91.86 | $88.23 | $90.90 | $90.49 | 477,616 |
| 2022-06-01 | $88.50 | $89.45 | $87.49 | $88.70 | $88.30 | 564,896 |
| 2022-05-31 | $87.08 | $88.91 | $86.80 | $88.01 | $87.61 | 614,145 |
| 2022-05-27 | $85.01 | $88.24 | $84.77 | $88.01 | $87.61 | 586,896 |
| 2022-05-26 | $82.43 | $86.10 | $82.29 | $84.98 | $84.60 | 675,074 |
| 2022-05-25 | $78.03 | $84.00 | $77.32 | $83.05 | $82.68 | 915,983 |
| 2022-05-24 | $76.70 | $78.06 | $75.27 | $77.87 | $77.52 | 484,843 |
| 2022-05-23 | $77.77 | $78.63 | $75.18 | $77.77 | $77.42 | 488,477 |
| 2022-05-20 | $78.36 | $78.42 | $74.46 | $77.00 | $76.65 | 495,383 |
| 2022-05-19 | $76.20 | $77.88 | $75.75 | $77.37 | $77.02 | 561,956 |
| 2022-05-18 | $80.10 | $80.10 | $75.51 | $76.42 | $76.08 | 653,132 |
| 2022-05-17 | $83.16 | $83.23 | $80.49 | $81.05 | $80.69 | 291,180 |
| 2022-05-16 | $81.27 | $81.96 | $79.58 | $81.61 | $81.24 | 652,135 |
| 2022-05-13 | $80.32 | $83.02 | $80.32 | $81.66 | $81.29 | 409,482 |
| 2022-05-12 | $80.74 | $83.24 | $78.56 | $80.16 | $79.46 | 549,321 |
| 2022-05-11 | $85.38 | $85.38 | $81.61 | $81.81 | $81.09 | 968,271 |
| 2022-05-10 | $84.36 | $86.45 | $82.04 | $86.06 | $85.31 | 805,565 |
| 2022-05-09 | $85.47 | $86.06 | $83.08 | $83.54 | $82.81 | 751,253 |
| 2022-05-06 | $88.51 | $89.95 | $86.37 | $87.36 | $86.60 | 866,396 |
| 2022-05-05 | $97.01 | $97.84 | $88.31 | $90.04 | $89.25 | 1,026,994 |
| 2022-05-04 | $90.55 | $93.08 | $88.03 | $92.77 | $91.96 | 935,193 |
| 2022-05-03 | $91.59 | $92.02 | $88.40 | $89.78 | $88.99 | 612,089 |
| 2022-05-02 | $91.60 | $92.73 | $89.77 | $91.98 | $91.18 | 491,345 |
| 2022-04-29 | $90.73 | $93.14 | $90.26 | $91.05 | $90.25 | 642,925 |
| 2022-04-28 | $94.06 | $95.85 | $91.69 | $92.04 | $91.23 | 1,035,848 |
| 2022-04-27 | $96.75 | $97.79 | $94.46 | $95.16 | $94.33 | 620,127 |
| 2022-04-26 | $102.94 | $102.94 | $95.55 | $96.32 | $95.48 | 577,066 |
| 2022-04-25 | $100.00 | $104.16 | $98.82 | $103.62 | $102.71 | 560,901 |
| 2022-04-22 | $104.00 | $104.30 | $100.71 | $100.84 | $99.96 | 493,440 |
| 2022-04-21 | $105.98 | $107.97 | $104.31 | $104.68 | $103.76 | 306,859 |
| 2022-04-20 | $106.30 | $106.84 | $105.54 | $105.85 | $104.92 | 352,476 |
| 2022-04-19 | $102.26 | $106.25 | $102.03 | $105.55 | $104.63 | 355,519 |
| 2022-04-18 | $100.49 | $101.89 | $99.02 | $101.83 | $100.94 | 384,818 |
| 2022-04-14 | $104.34 | $104.47 | $100.71 | $101.11 | $100.23 | 407,797 |
| 2022-04-13 | $102.95 | $104.24 | $102.00 | $103.95 | $103.04 | 350,922 |
| 2022-04-12 | $102.96 | $104.68 | $102.11 | $102.71 | $101.81 | 287,948 |
| 2022-04-11 | $102.73 | $103.88 | $100.99 | $102.45 | $101.55 | 508,604 |
| 2022-04-08 | $105.77 | $106.28 | $103.74 | $103.80 | $102.89 | 324,266 |
| 2022-04-07 | $104.95 | $106.77 | $103.82 | $105.49 | $104.57 | 430,241 |
| 2022-04-06 | $105.99 | $106.81 | $103.64 | $105.80 | $104.87 | 517,471 |
| 2022-04-05 | $107.03 | $107.14 | $103.78 | $106.73 | $105.80 | 347,153 |
| 2022-04-04 | $105.84 | $108.53 | $105.65 | $106.98 | $106.04 | 569,859 |
| 2022-04-01 | $105.79 | $107.97 | $105.69 | $106.81 | $105.88 | 418,099 |
| 2022-03-31 | $105.56 | $107.07 | $103.95 | $105.28 | $104.36 | 366,771 |
| 2022-03-30 | $105.26 | $107.44 | $104.50 | $105.71 | $104.79 | 514,545 |
| 2022-03-29 | $103.39 | $106.82 | $102.60 | $106.16 | $105.23 | 571,770 |
| 2022-03-28 | $100.43 | $102.64 | $100.00 | $102.18 | $101.29 | 380,041 |
| 2022-03-25 | $100.31 | $100.99 | $97.78 | $100.37 | $99.49 | 390,434 |
| 2022-03-24 | $99.24 | $100.39 | $97.15 | $99.79 | $98.92 | 348,877 |
| 2022-03-23 | $100.57 | $101.07 | $98.52 | $99.57 | $98.70 | 310,768 |
| 2022-03-22 | $101.01 | $101.74 | $98.46 | $100.63 | $99.75 | 555,247 |
| 2022-03-21 | $102.55 | $103.39 | $99.44 | $100.47 | $99.59 | 417,136 |
| 2022-03-18 | $99.17 | $103.85 | $99.17 | $103.31 | $102.41 | 453,554 |
| 2022-03-17 | $100.89 | $102.26 | $100.17 | $100.47 | $99.59 | 307,687 |
| 2022-03-16 | $99.55 | $103.18 | $99.28 | $101.54 | $100.65 | 484,767 |
| 2022-03-15 | $96.65 | $99.87 | $96.42 | $98.52 | $97.66 | 492,388 |
| 2022-03-14 | $95.40 | $99.75 | $94.68 | $96.88 | $96.03 | 579,843 |
| 2022-03-11 | $97.77 | $97.77 | $93.66 | $94.86 | $94.03 | 490,011 |
| 2022-03-10 | $97.84 | $98.87 | $94.83 | $96.95 | $96.10 | 443,359 |
| 2022-03-09 | $94.92 | $99.04 | $94.72 | $98.45 | $97.59 | 510,669 |
| 2022-03-08 | $93.76 | $97.83 | $93.07 | $94.17 | $93.35 | 602,845 |
| 2022-03-07 | $101.80 | $101.80 | $94.21 | $94.38 | $93.55 | 773,494 |
| 2022-03-04 | $101.96 | $102.95 | $99.09 | $102.32 | $101.42 | 546,848 |
| 2022-03-03 | $107.88 | $109.15 | $102.72 | $103.03 | $102.13 | 489,270 |
| 2022-03-02 | $109.39 | $111.49 | $107.84 | $108.18 | $107.23 | 457,713 |
| 2022-03-01 | $105.95 | $109.99 | $103.46 | $108.85 | $107.90 | 1,218,607 |
| 2022-02-28 | $105.43 | $107.17 | $104.08 | $106.82 | $105.89 | 707,459 |
| 2022-02-25 | $105.39 | $107.46 | $103.37 | $107.13 | $106.19 | 759,004 |
| 2022-02-24 | $103.83 | $107.35 | $101.55 | $105.82 | $104.89 | 1,334,500 |
| 2022-02-23 | $111.33 | $111.82 | $106.52 | $106.54 | $105.61 | 955,536 |
| 2022-02-22 | $114.71 | $114.71 | $110.00 | $111.01 | $110.04 | 473,272 |
| 2022-02-18 | $114.64 | $115.18 | $111.94 | $114.27 | $113.27 | 448,420 |
| 2022-02-17 | $116.05 | $116.82 | $114.44 | $114.45 | $113.45 | 336,815 |
| 2022-02-16 | $116.20 | $116.68 | $114.05 | $116.37 | $115.35 | 600,820 |
| 2022-02-15 | $117.59 | $119.04 | $116.36 | $116.69 | $115.67 | 392,580 |
| 2022-02-14 | $116.01 | $117.58 | $115.29 | $117.05 | $116.03 | 304,544 |
| 2022-02-11 | $116.05 | $118.89 | $115.15 | $115.89 | $114.88 | 488,358 |
| 2022-02-10 | $119.19 | $120.78 | $115.83 | $115.95 | $114.94 | 576,672 |
| 2022-02-09 | $122.03 | $124.00 | $120.13 | $120.60 | $119.54 | 336,499 |
| 2022-02-08 | $118.86 | $120.74 | $118.86 | $120.02 | $118.97 | 278,047 |
| 2022-02-07 | $121.43 | $121.56 | $118.64 | $118.87 | $117.83 | 313,370 |
| 2022-02-04 | $121.42 | $122.42 | $120.52 | $121.20 | $120.14 | 234,957 |
| 2022-02-03 | $123.92 | $124.76 | $122.20 | $122.53 | $121.11 | 291,742 |
| 2022-02-02 | $125.96 | $126.62 | $123.10 | $124.97 | $123.52 | 347,645 |
| 2022-02-01 | $122.91 | $124.57 | $120.31 | $124.19 | $122.75 | 346,242 |
| 2022-01-31 | $122.25 | $123.81 | $121.22 | $123.45 | $122.02 | 436,208 |
| 2022-01-28 | $117.89 | $122.83 | $116.29 | $122.81 | $121.38 | 417,680 |
| 2022-01-27 | $116.58 | $119.15 | $116.50 | $118.07 | $116.70 | 613,743 |
| 2022-01-26 | $117.85 | $120.60 | $115.28 | $116.42 | $115.07 | 397,905 |
| 2022-01-25 | $117.91 | $118.88 | $114.50 | $117.11 | $115.75 | 414,339 |
| 2022-01-24 | $113.30 | $119.92 | $112.61 | $118.68 | $117.30 | 745,794 |
| 2022-01-21 | $114.02 | $117.36 | $113.95 | $114.38 | $113.05 | 345,335 |
| 2022-01-20 | $116.50 | $120.08 | $114.38 | $114.71 | $113.38 | 469,551 |
| 2022-01-19 | $117.76 | $119.12 | $115.61 | $115.82 | $114.48 | 376,006 |
| 2022-01-18 | $117.94 | $120.57 | $116.08 | $118.55 | $117.17 | 461,333 |
| 2022-01-14 | $119.15 | $119.46 | $115.08 | $118.15 | $116.78 | 421,700 |
| 2022-01-13 | $120.71 | $121.91 | $119.20 | $119.38 | $117.99 | 276,049 |
| 2022-01-12 | $122.87 | $123.54 | $118.87 | $120.42 | $119.02 | 437,891 |
| 2022-01-11 | $127.03 | $127.03 | $121.92 | $122.49 | $121.07 | 437,178 |
| 2022-01-10 | $125.86 | $128.45 | $123.58 | $127.07 | $125.60 | 550,016 |
| 2022-01-07 | $130.17 | $132.91 | $127.29 | $127.67 | $126.19 | 525,585 |
| 2022-01-06 | $123.22 | $128.72 | $122.50 | $125.92 | $124.46 | 393,181 |
| 2022-01-05 | $124.73 | $125.47 | $122.25 | $122.91 | $121.48 | 576,706 |
| 2022-01-04 | $133.10 | $133.26 | $125.53 | $125.57 | $124.11 | 467,102 |
| 2022-01-03 | $133.40 | $133.40 | $130.65 | $133.14 | $131.60 | 301,863 |
| 2021-12-31 | $134.63 | $136.00 | $132.67 | $133.47 | $131.92 | 256,118 |
| 2021-12-30 | $138.30 | $138.53 | $134.57 | $134.69 | $133.13 | 238,117 |
| 2021-12-29 | $134.38 | $138.10 | $133.59 | $137.93 | $136.33 | 233,442 |
| 2021-12-28 | $134.81 | $135.69 | $133.15 | $134.06 | $132.50 | 169,123 |
| 2021-12-27 | $132.60 | $135.19 | $132.60 | $134.63 | $133.07 | 350,534 |
| 2021-12-23 | $131.50 | $133.69 | $131.20 | $132.60 | $131.06 | 283,935 |
| 2021-12-22 | $131.67 | $132.36 | $130.15 | $131.12 | $129.60 | 235,290 |
| 2021-12-21 | $132.04 | $132.91 | $130.05 | $130.46 | $128.95 | 315,053 |
| 2021-12-20 | $130.01 | $131.86 | $128.50 | $131.33 | $129.81 | 391,723 |
| 2021-12-17 | $129.82 | $133.11 | $128.26 | $131.10 | $129.58 | 508,902 |
| 2021-12-16 | $132.68 | $132.78 | $128.00 | $129.03 | $127.53 | 247,024 |
| 2021-12-15 | $126.92 | $131.66 | $126.36 | $131.58 | $130.05 | 305,294 |
| 2021-12-14 | $127.88 | $129.49 | $126.90 | $128.14 | $126.65 | 417,624 |
| 2021-12-13 | $128.61 | $128.96 | $126.61 | $128.23 | $126.74 | 275,439 |
| 2021-12-10 | $130.75 | $130.97 | $127.78 | $128.34 | $126.85 | 189,944 |
| 2021-12-09 | $131.83 | $133.41 | $130.51 | $130.70 | $129.18 | 276,612 |
| 2021-12-08 | $131.15 | $134.66 | $131.00 | $133.02 | $131.48 | 287,428 |
| 2021-12-07 | $130.00 | $131.23 | $128.37 | $130.84 | $129.32 | 319,127 |
| 2021-12-06 | $125.00 | $128.64 | $124.24 | $128.26 | $126.77 | 353,472 |
| 2021-12-03 | $126.28 | $126.28 | $122.41 | $124.29 | $122.85 | 371,018 |
| 2021-12-02 | $119.97 | $125.47 | $119.88 | $125.07 | $123.62 | 449,075 |
| 2021-12-01 | $123.29 | $125.76 | $119.94 | $120.12 | $118.73 | 354,806 |
| 2021-11-30 | $125.74 | $126.61 | $121.35 | $121.92 | $120.51 | 860,766 |
| 2021-11-29 | $128.90 | $130.19 | $126.00 | $126.21 | $124.75 | 418,840 |
| 2021-11-26 | $132.42 | $135.80 | $128.37 | $128.84 | $127.34 | 393,756 |
| 2021-11-24 | $128.53 | $133.95 | $128.53 | $133.84 | $132.29 | 328,230 |
| 2021-11-23 | $130.53 | $132.23 | $128.22 | $130.52 | $129.01 | 372,399 |
| 2021-11-22 | $132.54 | $134.37 | $129.90 | $130.50 | $128.99 | 342,764 |
| 2021-11-19 | $131.78 | $133.98 | $131.59 | $133.06 | $131.52 | 290,497 |
| 2021-11-18 | $129.83 | $132.57 | $128.08 | $131.78 | $130.25 | 229,793 |
| 2021-11-17 | $128.88 | $130.80 | $128.01 | $129.64 | $128.14 | 318,238 |
| 2021-11-16 | $130.86 | $131.37 | $128.71 | $129.31 | $127.81 | 303,003 |
| 2021-11-15 | $131.20 | $131.59 | $129.50 | $130.80 | $129.28 | 423,765 |
| 2021-11-12 | $128.09 | $131.00 | $128.09 | $130.13 | $128.62 | 376,849 |
| 2021-11-11 | $128.50 | $131.00 | $127.86 | $129.96 | $128.45 | 286,485 |
| 2021-11-10 | $131.16 | $131.68 | $127.12 | $128.49 | $127.00 | 313,886 |
| 2021-11-09 | $130.66 | $134.94 | $130.00 | $131.97 | $130.44 | 357,489 |
| 2021-11-08 | $132.14 | $133.85 | $129.20 | $130.13 | $128.62 | 429,437 |
| 2021-11-05 | $135.90 | $136.74 | $130.68 | $132.29 | $130.40 | 874,792 |
| 2021-11-04 | $130.00 | $140.68 | $129.40 | $140.01 | $138.01 | 1,231,048 |
| 2021-11-03 | $124.80 | $128.68 | $121.59 | $123.27 | $121.51 | 822,403 |
| 2021-11-02 | $126.00 | $126.00 | $122.22 | $124.40 | $122.63 | 288,418 |
| 2021-11-01 | $124.20 | $125.95 | $123.53 | $125.76 | $123.97 | 293,392 |
| 2021-10-29 | $121.20 | $124.42 | $120.93 | $124.08 | $122.31 | 338,465 |
| 2021-10-28 | $119.77 | $121.96 | $119.57 | $121.69 | $119.96 | 348,241 |
| 2021-10-27 | $119.24 | $121.33 | $118.61 | $119.68 | $117.97 | 289,645 |
| 2021-10-26 | $121.41 | $121.41 | $117.78 | $118.66 | $116.97 | 318,284 |
| 2021-10-25 | $121.02 | $121.80 | $120.23 | $121.04 | $119.31 | 384,071 |
| 2021-10-22 | $119.86 | $121.75 | $119.79 | $121.28 | $119.55 | 340,604 |
| 2021-10-21 | $121.48 | $121.59 | $120.27 | $121.07 | $119.34 | 221,536 |
| 2021-10-20 | $121.80 | $123.70 | $120.55 | $120.93 | $119.21 | 236,324 |
| 2021-10-19 | $123.92 | $124.15 | $121.88 | $122.53 | $120.78 | 237,937 |
| 2021-10-18 | $121.78 | $124.92 | $121.01 | $124.06 | $122.29 | 276,805 |
| 2021-10-15 | $127.66 | $127.66 | $121.91 | $122.39 | $120.65 | 275,034 |
| 2021-10-14 | $123.56 | $128.30 | $122.32 | $125.38 | $123.59 | 458,299 |
| 2021-10-13 | $126.36 | $126.42 | $124.43 | $125.60 | $123.81 | 245,146 |
| 2021-10-12 | $126.40 | $127.88 | $124.26 | $126.36 | $124.56 | 269,011 |
| 2021-10-11 | $124.37 | $126.46 | $123.64 | $124.10 | $122.33 | 172,224 |
| 2021-10-08 | $127.41 | $127.41 | $124.53 | $124.55 | $122.77 | 166,358 |
| 2021-10-07 | $127.98 | $129.83 | $127.10 | $127.41 | $125.59 | 220,239 |
| 2021-10-06 | $125.82 | $127.83 | $123.73 | $127.68 | $125.86 | 280,463 |
| 2021-10-05 | $126.50 | $127.50 | $125.05 | $125.19 | $123.41 | 238,471 |
| 2021-10-04 | $127.44 | $127.98 | $124.54 | $126.45 | $124.65 | 183,806 |
| 2021-10-01 | $127.86 | $129.17 | $125.01 | $127.97 | $126.15 | 282,954 |
| 2021-09-30 | $129.09 | $130.09 | $126.64 | $126.99 | $125.18 | 294,849 |
| 2021-09-29 | $124.04 | $130.17 | $124.04 | $128.30 | $126.47 | 459,915 |
| 2021-09-28 | $128.02 | $128.15 | $124.92 | $125.19 | $123.41 | 247,450 |
| 2021-09-27 | $129.45 | $129.87 | $127.41 | $128.67 | $126.84 | 277,937 |
| 2021-09-24 | $129.24 | $130.86 | $129.16 | $129.72 | $127.87 | 220,976 |
| 2021-09-23 | $128.63 | $130.64 | $128.63 | $129.11 | $127.27 | 288,351 |
| 2021-09-22 | $129.68 | $130.78 | $128.40 | $128.61 | $126.78 | 250,305 |
| 2021-09-21 | $128.55 | $130.78 | $128.39 | $129.46 | $127.61 | 288,242 |
| 2021-09-20 | $127.97 | $129.80 | $127.46 | $128.55 | $126.72 | 292,213 |
| 2021-09-17 | $130.86 | $132.37 | $128.43 | $129.12 | $127.28 | 624,924 |
| 2021-09-16 | $130.20 | $131.78 | $129.43 | $130.45 | $128.59 | 258,438 |
| 2021-09-15 | $128.33 | $131.46 | $126.02 | $130.22 | $128.36 | 412,308 |
| 2021-09-14 | $128.93 | $129.09 | $127.51 | $127.81 | $125.99 | 215,335 |
| 2021-09-13 | $130.13 | $130.13 | $127.78 | $128.66 | $126.83 | 187,495 |
| 2021-09-10 | $129.85 | $131.45 | $128.81 | $129.40 | $127.56 | 200,745 |
| 2021-09-09 | $128.02 | $129.65 | $128.02 | $128.73 | $126.89 | 258,550 |
| 2021-09-08 | $130.65 | $131.31 | $128.16 | $128.20 | $126.37 | 271,435 |
| 2021-09-07 | $130.91 | $131.29 | $129.05 | $130.30 | $128.44 | 305,670 |
| 2021-09-03 | $129.29 | $130.59 | $128.85 | $130.45 | $128.59 | 248,070 |
| 2021-09-02 | $130.34 | $132.14 | $129.24 | $129.98 | $128.13 | 390,047 |
| 2021-09-01 | $127.46 | $130.10 | $126.85 | $129.71 | $127.86 | 589,379 |
| 2021-08-31 | $125.57 | $127.75 | $125.06 | $127.53 | $125.71 | 302,495 |
| 2021-08-30 | $124.43 | $126.04 | $124.16 | $125.57 | $123.78 | 238,727 |
| 2021-08-27 | $124.38 | $125.71 | $124.21 | $125.02 | $123.24 | 318,409 |
| 2021-08-26 | $122.80 | $125.07 | $122.33 | $124.66 | $122.88 | 235,674 |
| 2021-08-25 | $123.90 | $124.71 | $123.32 | $123.44 | $121.68 | 216,823 |
| 2021-08-24 | $123.53 | $124.20 | $121.72 | $123.53 | $121.77 | 375,034 |
| 2021-08-23 | $122.77 | $123.31 | $121.16 | $123.06 | $121.31 | 468,015 |
| 2021-08-20 | $125.57 | $125.57 | $120.58 | $122.75 | $121.00 | 565,987 |
| 2021-08-19 | $126.77 | $128.44 | $126.02 | $127.50 | $125.68 | 285,714 |
| 2021-08-18 | $128.48 | $130.10 | $127.21 | $127.32 | $125.51 | 297,398 |
| 2021-08-17 | $126.31 | $129.07 | $126.31 | $127.90 | $126.08 | 335,586 |
| 2021-08-16 | $126.31 | $128.03 | $124.39 | $127.09 | $125.28 | 371,123 |
| 2021-08-13 | $124.29 | $127.97 | $123.71 | $127.61 | $125.79 | 510,690 |
| 2021-08-12 | $121.20 | $126.21 | $121.01 | $125.66 | $123.53 | 587,850 |
| 2021-08-11 | $119.85 | $121.94 | $119.26 | $121.76 | $119.70 | 348,848 |
| 2021-08-10 | $118.11 | $120.19 | $117.33 | $120.16 | $118.12 | 607,018 |
| 2021-08-09 | $119.08 | $119.76 | $117.99 | $118.01 | $116.01 | 353,842 |
| 2021-08-06 | $120.49 | $122.59 | $117.06 | $119.87 | $117.84 | 604,989 |
| 2021-08-05 | $115.24 | $119.78 | $115.24 | $119.77 | $117.74 | 903,524 |
| 2021-08-04 | $115.54 | $116.45 | $114.35 | $115.15 | $113.20 | 373,999 |
| 2021-08-03 | $114.66 | $116.77 | $111.91 | $115.75 | $113.79 | 334,909 |
| 2021-08-02 | $115.00 | $115.00 | $112.79 | $113.95 | $112.02 | 492,210 |
| 2021-07-30 | $114.98 | $115.90 | $113.71 | $114.12 | $112.19 | 211,678 |
| 2021-07-29 | $115.09 | $116.68 | $114.63 | $115.17 | $113.22 | 244,584 |
| 2021-07-28 | $115.36 | $115.84 | $112.97 | $115.14 | $113.19 | 368,777 |
| 2021-07-27 | $116.00 | $116.00 | $113.79 | $115.89 | $113.93 | 218,439 |
| 2021-07-26 | $118.08 | $118.49 | $115.25 | $115.73 | $113.77 | 357,353 |
| 2021-07-23 | $118.73 | $119.36 | $116.60 | $117.97 | $115.97 | 331,777 |
| 2021-07-22 | $112.00 | $119.62 | $111.75 | $119.27 | $117.25 | 675,528 |
| 2021-07-21 | $111.95 | $113.70 | $110.89 | $111.66 | $109.77 | 328,706 |
| 2021-07-20 | $110.76 | $112.78 | $109.53 | $111.27 | $109.38 | 365,761 |
| 2021-07-19 | $107.90 | $109.84 | $106.10 | $109.72 | $107.86 | 352,596 |
| 2021-07-16 | $110.26 | $111.21 | $108.30 | $108.40 | $106.56 | 223,015 |
| 2021-07-15 | $111.00 | $111.02 | $108.03 | $109.61 | $107.75 | 259,562 |
| 2021-07-14 | $111.24 | $112.23 | $110.66 | $110.80 | $108.92 | 251,076 |
| 2021-07-13 | $109.39 | $111.93 | $109.39 | $110.78 | $108.90 | 275,622 |
| 2021-07-12 | $111.94 | $113.34 | $109.38 | $110.10 | $108.23 | 378,154 |
| 2021-07-09 | $107.72 | $111.26 | $107.50 | $111.00 | $109.12 | 464,233 |
| 2021-07-08 | $104.71 | $107.90 | $103.38 | $106.62 | $104.81 | 532,335 |
| 2021-07-07 | $104.79 | $105.48 | $104.00 | $105.02 | $103.24 | 470,483 |
| 2021-07-06 | $104.15 | $105.26 | $103.60 | $104.97 | $103.19 | 204,872 |
| 2021-07-02 | $104.74 | $105.54 | $103.62 | $105.28 | $103.50 | 178,546 |
| 2021-07-01 | $104.65 | $105.21 | $103.35 | $103.98 | $102.22 | 251,654 |
| 2021-06-30 | $104.62 | $105.47 | $104.26 | $104.44 | $102.67 | 279,362 |
| 2021-06-29 | $104.32 | $105.71 | $104.21 | $104.70 | $102.93 | 163,969 |
| 2021-06-28 | $103.00 | $104.76 | $102.38 | $104.45 | $102.68 | 249,800 |
| 2021-06-25 | $104.75 | $105.22 | $102.90 | $103.08 | $101.33 | 496,748 |
| 2021-06-24 | $105.52 | $106.05 | $104.49 | $104.58 | $102.81 | 202,386 |
| 2021-06-23 | $104.92 | $105.95 | $104.51 | $104.89 | $103.11 | 293,177 |
| 2021-06-22 | $104.77 | $105.83 | $104.31 | $104.83 | $103.05 | 285,896 |
| 2021-06-21 | $104.25 | $105.94 | $103.38 | $105.26 | $103.48 | 546,536 |
| 2021-06-18 | $103.51 | $104.27 | $102.20 | $103.84 | $102.08 | 555,371 |
| 2021-06-17 | $101.57 | $104.40 | $100.17 | $103.53 | $101.78 | 432,318 |
| 2021-06-16 | $100.80 | $101.71 | $99.50 | $101.52 | $99.80 | 321,621 |
| 2021-06-15 | $101.92 | $102.57 | $100.81 | $101.07 | $99.36 | 214,099 |
| 2021-06-14 | $102.68 | $103.08 | $101.50 | $101.83 | $100.10 | 208,849 |
| 2021-06-11 | $101.56 | $102.68 | $101.10 | $102.58 | $100.84 | 190,880 |
| 2021-06-10 | $101.84 | $102.81 | $101.00 | $101.27 | $99.55 | 421,963 |
| 2021-06-09 | $100.00 | $102.66 | $100.00 | $101.58 | $99.86 | 558,275 |
| 2021-06-08 | $96.89 | $101.47 | $96.68 | $100.74 | $99.03 | 690,315 |
| 2021-06-07 | $94.89 | $96.37 | $94.06 | $96.37 | $94.74 | 264,270 |
| 2021-06-04 | $95.04 | $95.27 | $94.31 | $94.75 | $93.14 | 154,953 |
| 2021-06-03 | $94.98 | $95.63 | $93.63 | $94.56 | $92.96 | 359,595 |
| 2021-06-02 | $95.21 | $96.81 | $94.05 | $94.62 | $93.02 | 411,270 |
| 2021-06-01 | $94.30 | $96.13 | $94.13 | $95.39 | $93.77 | 429,893 |
| 2021-05-28 | $93.60 | $94.83 | $93.32 | $93.95 | $92.36 | 179,938 |
| 2021-05-27 | $93.68 | $94.33 | $92.68 | $93.71 | $92.12 | 330,882 |
| 2021-05-26 | $92.94 | $94.02 | $92.84 | $93.30 | $91.72 | 324,822 |
| 2021-05-25 | $93.95 | $94.67 | $92.90 | $93.08 | $91.50 | 355,684 |
| 2021-05-24 | $92.64 | $94.86 | $91.93 | $94.36 | $92.76 | 378,681 |
| 2021-05-21 | $93.56 | $94.21 | $91.53 | $92.19 | $90.63 | 297,126 |
| 2021-05-20 | $94.72 | $94.99 | $93.00 | $93.30 | $91.72 | 226,270 |
| 2021-05-19 | $95.64 | $95.64 | $93.19 | $94.03 | $92.44 | 384,393 |
| 2021-05-18 | $97.09 | $97.91 | $96.24 | $96.28 | $94.65 | 274,427 |
| 2021-05-17 | $96.11 | $97.00 | $95.69 | $96.20 | $94.57 | 292,151 |
| 2021-05-14 | $97.26 | $97.27 | $94.95 | $96.65 | $95.01 | 419,943 |
| 2021-05-13 | $95.15 | $97.06 | $94.55 | $96.54 | $94.90 | 512,772 |
| 2021-05-12 | $96.98 | $98.47 | $94.81 | $95.36 | $93.74 | 497,654 |
| 2021-05-11 | $93.88 | $97.36 | $93.38 | $97.01 | $95.37 | 357,359 |
| 2021-05-10 | $99.23 | $99.69 | $95.25 | $95.39 | $93.77 | 535,831 |
| 2021-05-07 | $101.00 | $101.02 | $98.94 | $99.35 | $97.44 | 601,946 |
| 2021-05-06 | $99.52 | $102.49 | $98.35 | $100.89 | $98.95 | 1,268,184 |
| 2021-05-05 | $96.50 | $96.50 | $92.75 | $94.00 | $92.19 | 769,946 |
| 2021-05-04 | $97.97 | $97.97 | $95.98 | $96.64 | $94.78 | 324,122 |
| 2021-05-03 | $96.72 | $98.40 | $96.56 | $97.99 | $96.10 | 384,701 |
| 2021-04-30 | $97.70 | $98.34 | $96.55 | $96.72 | $94.86 | 309,392 |
| 2021-04-29 | $96.40 | $97.80 | $95.24 | $97.70 | $95.82 | 307,154 |
| 2021-04-28 | $96.25 | $97.04 | $95.10 | $96.00 | $94.15 | 363,603 |
| 2021-04-27 | $94.93 | $96.50 | $94.93 | $95.78 | $93.93 | 271,712 |
| 2021-04-26 | $95.28 | $96.17 | $94.40 | $94.82 | $92.99 | 256,294 |
| 2021-04-23 | $93.35 | $95.24 | $92.77 | $94.84 | $93.01 | 299,618 |
| 2021-04-22 | $93.88 | $94.91 | $93.16 | $93.40 | $91.60 | 189,397 |
| 2021-04-21 | $92.83 | $93.97 | $92.28 | $93.48 | $91.68 | 252,182 |
| 2021-04-20 | $93.95 | $94.88 | $92.85 | $93.40 | $91.60 | 191,958 |
| 2021-04-19 | $93.29 | $94.34 | $92.37 | $94.34 | $92.52 | 274,343 |
| 2021-04-16 | $92.66 | $93.99 | $91.73 | $93.60 | $91.80 | 271,941 |
| 2021-04-15 | $94.53 | $94.53 | $92.35 | $92.72 | $90.93 | 363,775 |
| 2021-04-14 | $95.63 | $95.88 | $93.57 | $93.73 | $91.92 | 245,972 |
| 2021-04-13 | $94.05 | $96.33 | $92.26 | $95.60 | $93.76 | 417,735 |
| 2021-04-12 | $95.70 | $95.70 | $93.22 | $93.82 | $92.01 | 475,739 |
| 2021-04-09 | $92.98 | $95.73 | $92.38 | $95.70 | $93.86 | 323,610 |
| 2021-04-08 | $93.62 | $94.48 | $92.09 | $92.88 | $91.09 | 489,056 |
| 2021-04-07 | $91.47 | $93.82 | $90.20 | $93.58 | $91.78 | 572,398 |
| 2021-04-06 | $89.95 | $91.94 | $89.20 | $91.21 | $89.45 | 556,877 |
| 2021-04-05 | $89.07 | $90.42 | $88.04 | $89.47 | $87.75 | 394,664 |
| 2021-04-01 | $88.36 | $89.72 | $87.56 | $88.48 | $86.78 | 583,143 |
| 2021-03-31 | $86.71 | $89.84 | $86.71 | $88.64 | $86.93 | 604,434 |
| 2021-03-30 | $87.18 | $87.94 | $85.82 | $86.71 | $85.04 | 351,516 |
| 2021-03-29 | $88.17 | $89.52 | $86.04 | $86.61 | $84.94 | 441,947 |
| 2021-03-26 | $86.81 | $88.55 | $86.12 | $88.42 | $86.72 | 372,238 |
| 2021-03-25 | $86.30 | $88.03 | $85.00 | $87.40 | $85.72 | 539,859 |
| 2021-03-24 | $89.68 | $90.15 | $85.80 | $85.99 | $84.33 | 464,602 |
| 2021-03-23 | $88.37 | $90.06 | $87.92 | $89.04 | $87.32 | 541,973 |
| 2021-03-22 | $87.63 | $89.14 | $87.11 | $88.55 | $86.84 | 387,285 |
| 2021-03-19 | $86.76 | $88.41 | $86.00 | $87.08 | $85.40 | 672,122 |
| 2021-03-18 | $88.20 | $88.85 | $86.08 | $86.55 | $84.88 | 372,416 |
| 2021-03-17 | $87.62 | $89.54 | $86.52 | $89.27 | $87.55 | 340,949 |
| 2021-03-16 | $87.41 | $89.57 | $86.93 | $88.07 | $86.37 | 357,324 |
| 2021-03-15 | $87.46 | $88.56 | $86.75 | $87.14 | $85.46 | 393,373 |
| 2021-03-12 | $86.86 | $87.56 | $84.89 | $87.16 | $85.48 | 415,873 |
| 2021-03-11 | $85.93 | $87.76 | $84.97 | $87.61 | $85.92 | 469,933 |
| 2021-03-10 | $83.74 | $85.35 | $82.26 | $84.33 | $82.71 | 350,953 |
| 2021-03-09 | $80.91 | $83.84 | $80.45 | $83.43 | $81.82 | 718,200 |
| 2021-03-08 | $82.67 | $83.11 | $79.21 | $79.36 | $77.83 | 629,027 |
| 2021-03-05 | $83.24 | $83.24 | $78.41 | $82.67 | $81.08 | 616,562 |
| 2021-03-04 | $85.78 | $86.01 | $80.83 | $82.66 | $81.07 | 566,038 |
| 2021-03-03 | $90.51 | $91.04 | $85.05 | $85.84 | $84.19 | 868,343 |
| 2021-03-02 | $93.40 | $94.00 | $89.95 | $90.24 | $88.50 | 641,033 |
| 2021-03-01 | $91.53 | $95.95 | $90.70 | $93.79 | $91.98 | 924,570 |
| 2021-02-26 | $90.00 | $93.75 | $88.45 | $90.19 | $88.45 | 839,503 |
| 2021-02-25 | $93.00 | $95.00 | $85.50 | $90.75 | $89.00 | 2,684,605 |
| 2021-02-24 | $102.16 | $103.68 | $100.00 | $102.64 | $100.66 | 416,460 |
| 2021-02-23 | $103.30 | $103.30 | $98.84 | $101.90 | $99.94 | 479,254 |
| 2021-02-22 | $105.00 | $105.55 | $101.61 | $103.66 | $101.66 | 572,103 |
| 2021-02-19 | $102.23 | $104.24 | $102.12 | $103.68 | $101.68 | 270,667 |
| 2021-02-18 | $100.03 | $102.75 | $99.54 | $101.66 | $99.70 | 512,860 |
| 2021-02-17 | $101.96 | $102.97 | $99.80 | $100.40 | $98.47 | 360,244 |
| 2021-02-16 | $110.11 | $110.11 | $102.26 | $102.54 | $100.56 | 522,267 |
| 2021-02-12 | $109.49 | $110.33 | $107.50 | $109.14 | $107.04 | 263,087 |
| 2021-02-11 | $108.64 | $109.32 | $106.43 | $109.13 | $107.03 | 427,462 |
| 2021-02-10 | $105.56 | $109.14 | $105.00 | $108.33 | $106.24 | 454,594 |
| 2021-02-09 | $100.20 | $105.30 | $100.13 | $104.67 | $102.65 | 320,259 |
| 2021-02-08 | $101.42 | $102.01 | $98.37 | $100.26 | $98.33 | 609,623 |
| 2021-02-05 | $100.73 | $102.41 | $99.71 | $101.80 | $99.84 | 431,715 |
| 2021-02-04 | $99.71 | $101.24 | $97.78 | $100.50 | $98.35 | 392,692 |
| 2021-02-03 | $101.64 | $101.75 | $98.63 | $99.86 | $97.72 | 485,958 |
| 2021-02-02 | $102.16 | $103.48 | $100.51 | $101.39 | $99.22 | 340,548 |
| 2021-02-01 | $102.64 | $103.28 | $99.81 | $101.64 | $99.46 | 418,574 |
| 2021-01-29 | $104.59 | $107.34 | $102.10 | $102.28 | $100.09 | 496,387 |
| 2021-01-28 | $106.58 | $108.36 | $100.12 | $104.59 | $102.35 | 787,156 |
| 2021-01-27 | $101.44 | $107.93 | $100.55 | $107.23 | $104.93 | 1,385,135 |
| 2021-01-26 | $97.57 | $103.04 | $96.95 | $102.04 | $99.85 | 474,552 |
| 2021-01-25 | $98.68 | $99.72 | $96.05 | $97.44 | $95.35 | 368,630 |
| 2021-01-22 | $96.91 | $98.98 | $95.02 | $98.82 | $96.70 | 391,425 |
| 2021-01-21 | $97.95 | $98.78 | $95.57 | $96.22 | $94.16 | 271,932 |
| 2021-01-20 | $96.69 | $98.69 | $96.55 | $98.08 | $95.98 | 389,702 |
| 2021-01-19 | $95.15 | $98.00 | $94.42 | $97.36 | $95.27 | 439,106 |
| 2021-01-15 | $93.49 | $95.85 | $92.75 | $95.20 | $93.16 | 344,914 |
| 2021-01-14 | $94.73 | $96.29 | $93.12 | $93.85 | $91.84 | 364,342 |
| 2021-01-13 | $93.63 | $95.00 | $92.93 | $93.76 | $91.75 | 278,015 |
| 2021-01-12 | $93.36 | $94.75 | $92.56 | $94.14 | $92.12 | 355,290 |
| 2021-01-11 | $93.24 | $94.42 | $92.76 | $93.33 | $91.33 | 309,074 |
| 2021-01-08 | $94.00 | $94.39 | $92.48 | $93.47 | $91.47 | 409,756 |
| 2021-01-07 | $94.53 | $95.50 | $93.05 | $93.72 | $91.71 | 426,877 |
| 2021-01-06 | $89.73 | $94.69 | $89.14 | $93.40 | $91.40 | 757,182 |
| 2021-01-05 | $85.48 | $90.55 | $85.07 | $90.18 | $88.25 | 723,847 |
| 2021-01-04 | $85.24 | $85.91 | $83.22 | $85.34 | $83.51 | 589,225 |
| 2020-12-31 | $84.52 | $85.47 | $83.34 | $84.85 | $83.03 | 305,872 |
| 2020-12-30 | $85.91 | $86.33 | $84.45 | $84.52 | $82.71 | 234,680 |
| 2020-12-29 | $88.60 | $88.95 | $84.99 | $85.52 | $83.69 | 360,995 |
| 2020-12-28 | $87.93 | $89.91 | $86.96 | $89.20 | $87.29 | 336,023 |
| 2020-12-24 | $87.49 | $88.20 | $86.69 | $87.54 | $85.66 | 145,476 |
| 2020-12-23 | $86.40 | $87.44 | $85.79 | $87.26 | $85.39 | 267,561 |
| 2020-12-22 | $87.63 | $88.47 | $85.12 | $86.55 | $84.70 | 345,062 |
| 2020-12-21 | $89.25 | $89.93 | $86.21 | $87.15 | $85.28 | 585,979 |
| 2020-12-18 | $89.71 | $91.18 | $89.02 | $90.47 | $88.53 | 997,373 |
| 2020-12-17 | $87.49 | $89.52 | $86.37 | $89.45 | $87.53 | 886,475 |
| 2020-12-16 | $87.45 | $89.71 | $87.13 | $87.32 | $85.45 | 505,160 |
| 2020-12-15 | $86.62 | $87.57 | $85.68 | $87.34 | $85.47 | 560,726 |
| 2020-12-14 | $84.71 | $85.95 | $84.43 | $85.64 | $83.80 | 335,964 |
| 2020-12-11 | $83.74 | $85.61 | $83.17 | $84.83 | $83.01 | 245,310 |
| 2020-12-10 | $84.51 | $85.44 | $83.30 | $84.23 | $82.43 | 304,808 |
| 2020-12-09 | $85.40 | $87.39 | $83.80 | $84.35 | $82.54 | 669,705 |
| 2020-12-08 | $81.58 | $85.69 | $81.02 | $85.45 | $83.62 | 556,749 |
| 2020-12-07 | $81.05 | $82.60 | $80.19 | $82.06 | $80.30 | 459,299 |
| 2020-12-04 | $81.29 | $82.23 | $80.06 | $80.86 | $79.13 | 283,579 |
| 2020-12-03 | $80.06 | $82.10 | $79.62 | $81.03 | $79.29 | 387,102 |
| 2020-12-02 | $81.26 | $81.26 | $79.85 | $80.47 | $78.75 | 360,612 |
| 2020-12-01 | $80.86 | $81.74 | $79.57 | $81.28 | $79.54 | 613,844 |
| 2020-11-30 | $81.53 | $81.58 | $79.67 | $80.36 | $78.64 | 420,587 |
| 2020-11-27 | $80.53 | $81.78 | $80.53 | $81.55 | $79.80 | 208,305 |
| 2020-11-25 | $83.32 | $83.32 | $80.08 | $80.21 | $78.49 | 548,702 |
| 2020-11-24 | $81.59 | $83.50 | $80.34 | $83.32 | $81.53 | 655,764 |
| 2020-11-23 | $79.37 | $81.58 | $77.96 | $81.24 | $79.50 | 796,890 |
| 2020-11-20 | $78.89 | $79.58 | $77.57 | $79.19 | $77.49 | 486,320 |
| 2020-11-19 | $77.09 | $79.48 | $77.04 | $79.17 | $77.47 | 442,608 |
| 2020-11-18 | $78.28 | $78.86 | $77.00 | $77.33 | $75.67 | 572,257 |
| 2020-11-17 | $80.19 | $80.98 | $77.94 | $78.39 | $76.71 | 628,097 |
| 2020-11-16 | $80.77 | $81.35 | $79.04 | $79.32 | $77.62 | 670,804 |
| 2020-11-13 | $83.14 | $83.64 | $80.42 | $80.98 | $79.24 | 479,188 |
| 2020-11-12 | $82.44 | $84.71 | $81.84 | $82.71 | $80.94 | 478,762 |
| 2020-11-11 | $80.00 | $83.67 | $80.00 | $83.57 | $81.78 | 648,635 |
| 2020-11-10 | $78.18 | $79.89 | $76.60 | $79.67 | $77.96 | 779,012 |
| 2020-11-09 | $80.00 | $81.74 | $76.50 | $77.24 | $75.58 | 1,225,810 |
| 2020-11-06 | $82.33 | $83.85 | $80.60 | $83.52 | $81.49 | 808,527 |
| 2020-11-05 | $78.50 | $82.45 | $77.78 | $82.28 | $80.28 | 1,359,763 |
| 2020-11-04 | $75.05 | $76.39 | $74.66 | $76.11 | $74.26 | 681,128 |
| 2020-11-03 | $75.38 | $75.97 | $73.12 | $74.66 | $72.85 | 690,763 |
| 2020-11-02 | $77.06 | $77.55 | $74.76 | $75.51 | $73.68 | 734,732 |
| 2020-10-30 | $77.81 | $79.25 | $75.01 | $76.60 | $74.74 | 792,192 |
| 2020-10-29 | $79.89 | $79.89 | $76.12 | $76.42 | $74.57 | 655,045 |
| 2020-10-28 | $77.81 | $80.97 | $77.68 | $79.84 | $77.90 | 816,797 |
| 2020-10-27 | $77.94 | $78.81 | $76.56 | $78.56 | $76.65 | 434,084 |
| 2020-10-26 | $76.27 | $79.46 | $76.27 | $77.85 | $75.96 | 665,543 |
| 2020-10-23 | $77.33 | $77.51 | $74.72 | $76.74 | $74.88 | 653,305 |
| 2020-10-22 | $76.92 | $78.00 | $76.15 | $77.58 | $75.70 | 542,366 |
| 2020-10-21 | $77.08 | $78.01 | $76.05 | $77.56 | $75.68 | 494,574 |
| 2020-10-20 | $77.81 | $78.43 | $76.03 | $77.37 | $75.49 | 816,748 |
| 2020-10-19 | $81.73 | $81.87 | $77.17 | $77.33 | $75.45 | 848,717 |
| 2020-10-16 | $82.51 | $82.81 | $81.02 | $81.50 | $79.52 | 810,715 |
| 2020-10-15 | $81.76 | $82.82 | $81.02 | $82.65 | $80.64 | 460,455 |
| 2020-10-14 | $83.48 | $85.46 | $81.93 | $82.48 | $80.48 | 465,460 |
| 2020-10-13 | $80.26 | $83.65 | $79.27 | $82.70 | $80.69 | 758,879 |
| 2020-10-12 | $80.14 | $80.96 | $79.67 | $80.14 | $78.20 | 601,557 |
| 2020-10-09 | $81.43 | $82.13 | $79.22 | $79.89 | $77.95 | 642,549 |
| 2020-10-08 | $81.45 | $81.85 | $79.71 | $80.85 | $78.89 | 1,133,251 |
| 2020-10-07 | $82.81 | $84.19 | $81.74 | $82.15 | $80.16 | 659,466 |
| 2020-10-06 | $83.41 | $84.80 | $82.20 | $82.36 | $80.36 | 461,247 |
| 2020-10-05 | $83.37 | $84.42 | $81.47 | $83.14 | $81.12 | 515,142 |
| 2020-10-02 | $81.50 | $83.92 | $81.00 | $83.27 | $81.25 | 545,647 |
| 2020-10-01 | $83.26 | $85.25 | $82.24 | $83.33 | $81.31 | 763,463 |
| 2020-09-30 | $86.28 | $86.30 | $81.65 | $82.28 | $80.28 | 923,644 |
| 2020-09-29 | $84.28 | $86.37 | $83.65 | $85.77 | $83.69 | 639,626 |
| 2020-09-28 | $82.33 | $84.30 | $82.03 | $83.42 | $81.40 | 432,763 |
| 2020-09-25 | $82.82 | $82.98 | $79.81 | $81.64 | $79.66 | 724,488 |
| 2020-09-24 | $85.00 | $85.72 | $82.06 | $82.37 | $80.37 | 758,004 |
| 2020-09-23 | $86.68 | $88.74 | $85.14 | $85.82 | $83.74 | 712,442 |
| 2020-09-22 | $84.40 | $87.37 | $82.01 | $87.09 | $84.98 | 850,384 |
| 2020-09-21 | $81.32 | $84.60 | $80.75 | $84.47 | $82.42 | 798,067 |
| 2020-09-18 | $84.07 | $84.45 | $80.58 | $82.35 | $80.35 | 2,411,978 |
| 2020-09-17 | $83.14 | $84.66 | $82.11 | $83.26 | $81.24 | 717,878 |
| 2020-09-16 | $86.14 | $86.80 | $83.13 | $84.57 | $82.51 | 868,975 |
| 2020-09-15 | $88.73 | $89.21 | $85.23 | $86.15 | $84.05 | 848,999 |
| 2020-09-14 | $92.15 | $92.33 | $87.53 | $88.33 | $86.19 | 704,161 |
| 2020-09-11 | $91.45 | $93.52 | $89.41 | $91.37 | $89.15 | 640,987 |
| 2020-09-10 | $90.16 | $92.78 | $89.79 | $90.36 | $88.17 | 704,255 |
| 2020-09-09 | $87.82 | $90.08 | $87.06 | $88.65 | $86.50 | 687,761 |
| 2020-09-08 | $88.99 | $91.32 | $84.54 | $86.52 | $84.42 | 1,112,523 |
| 2020-09-04 | $91.77 | $92.23 | $85.67 | $90.40 | $88.21 | 1,138,034 |
| 2020-09-03 | $94.92 | $94.92 | $89.50 | $91.89 | $89.66 | 934,481 |
| 2020-09-02 | $102.25 | $102.25 | $94.98 | $95.04 | $92.73 | 791,812 |
| 2020-09-01 | $98.69 | $101.66 | $98.27 | $101.61 | $99.14 | 510,895 |
| 2020-08-31 | $98.66 | $99.24 | $97.29 | $98.29 | $95.90 | 390,762 |
| 2020-08-28 | $97.92 | $99.34 | $96.77 | $98.62 | $96.23 | 409,257 |
| 2020-08-27 | $97.67 | $99.50 | $96.91 | $97.64 | $95.27 | 477,695 |
| 2020-08-26 | $98.16 | $99.02 | $96.94 | $97.49 | $95.12 | 434,835 |
| 2020-08-25 | $99.49 | $99.79 | $97.17 | $98.69 | $96.29 | 501,131 |
| 2020-08-24 | $99.98 | $100.00 | $97.56 | $99.38 | $96.97 | 405,656 |
| 2020-08-21 | $101.29 | $101.86 | $99.08 | $99.57 | $97.15 | 404,333 |
| 2020-08-20 | $98.79 | $102.14 | $98.39 | $101.73 | $99.26 | 488,960 |
| 2020-08-19 | $98.90 | $101.48 | $98.85 | $99.59 | $97.17 | 423,624 |
| 2020-08-18 | $97.09 | $98.61 | $96.65 | $98.45 | $96.06 | 358,034 |
| 2020-08-17 | $96.25 | $97.19 | $95.40 | $97.03 | $94.68 | 279,311 |
| 2020-08-14 | $98.00 | $98.76 | $95.65 | $96.15 | $93.82 | 350,306 |
| 2020-08-13 | $95.74 | $98.55 | $95.23 | $97.61 | $95.24 | 495,692 |
| 2020-08-12 | $94.33 | $96.60 | $93.95 | $95.17 | $92.86 | 486,341 |
| 2020-08-11 | $93.88 | $94.29 | $89.27 | $93.65 | $91.38 | 757,685 |
| 2020-08-10 | $98.06 | $98.75 | $93.88 | $94.20 | $91.91 | 632,384 |
| 2020-08-07 | $96.12 | $100.69 | $96.12 | $98.11 | $95.50 | 669,629 |
| 2020-08-06 | $97.03 | $99.33 | $92.52 | $97.53 | $94.94 | 1,273,522 |
| 2020-08-05 | $98.21 | $99.52 | $96.52 | $99.14 | $96.50 | 943,823 |
| 2020-08-04 | $95.91 | $97.80 | $94.66 | $97.71 | $95.11 | 764,080 |
| 2020-08-03 | $94.94 | $98.87 | $94.72 | $95.91 | $93.36 | 581,658 |
| 2020-07-31 | $93.88 | $95.00 | $92.82 | $94.67 | $92.15 | 450,518 |
| 2020-07-30 | $92.87 | $93.91 | $91.50 | $93.25 | $90.77 | 384,410 |
| 2020-07-29 | $92.49 | $94.97 | $92.40 | $93.41 | $90.93 | 442,493 |
| 2020-07-28 | $94.02 | $94.37 | $90.77 | $91.13 | $88.71 | 390,463 |
| 2020-07-27 | $94.30 | $94.94 | $92.54 | $94.35 | $91.84 | 574,994 |
| 2020-07-24 | $92.21 | $93.36 | $90.39 | $93.05 | $90.58 | 456,755 |
| 2020-07-23 | $94.41 | $96.43 | $92.49 | $92.98 | $90.51 | 513,259 |
| 2020-07-22 | $93.81 | $94.64 | $92.93 | $94.50 | $91.99 | 387,593 |
| 2020-07-21 | $94.68 | $95.15 | $93.00 | $93.82 | $91.32 | 288,347 |
| 2020-07-20 | $92.02 | $94.56 | $91.11 | $94.22 | $91.71 | 317,982 |
| 2020-07-17 | $93.42 | $93.84 | $91.17 | $91.73 | $89.29 | 394,078 |
| 2020-07-16 | $92.67 | $93.95 | $91.55 | $92.92 | $90.45 | 354,153 |
| 2020-07-15 | $90.99 | $93.68 | $89.70 | $93.06 | $90.59 | 518,037 |
| 2020-07-14 | $87.89 | $91.05 | $86.21 | $90.98 | $88.56 | 523,457 |
| 2020-07-13 | $89.57 | $92.58 | $87.75 | $87.89 | $85.55 | 754,741 |
| 2020-07-10 | $88.72 | $88.99 | $87.34 | $88.80 | $86.44 | 550,626 |
| 2020-07-09 | $89.25 | $90.00 | $85.79 | $88.67 | $86.31 | 750,404 |
| 2020-07-08 | $83.80 | $89.74 | $83.80 | $88.26 | $85.91 | 1,525,651 |
| 2020-07-07 | $82.75 | $85.76 | $82.31 | $83.88 | $81.65 | 783,917 |
| 2020-07-06 | $84.28 | $84.75 | $82.37 | $83.19 | $80.98 | 590,040 |
| 2020-07-02 | $83.69 | $84.18 | $82.42 | $83.66 | $81.44 | 599,234 |
| 2020-07-01 | $80.40 | $82.88 | $80.22 | $82.71 | $80.51 | 683,276 |
| 2020-06-30 | $78.82 | $79.54 | $75.76 | $79.41 | $77.30 | 845,292 |
| 2020-06-29 | $79.61 | $80.67 | $77.89 | $78.38 | $76.30 | 646,141 |
| 2020-06-26 | $83.56 | $83.56 | $78.41 | $79.02 | $76.92 | 2,325,502 |
| 2020-06-25 | $81.65 | $84.21 | $80.43 | $83.25 | $81.04 | 603,906 |
| 2020-06-24 | $82.25 | $83.66 | $79.82 | $81.67 | $79.50 | 654,438 |
| 2020-06-23 | $84.47 | $85.00 | $82.66 | $83.06 | $80.85 | 729,498 |
| 2020-06-22 | $83.30 | $84.86 | $82.12 | $83.95 | $81.72 | 632,144 |
| 2020-06-19 | $83.23 | $83.59 | $81.85 | $83.10 | $80.89 | 737,620 |
| 2020-06-18 | $82.65 | $84.28 | $81.49 | $82.50 | $80.31 | 542,185 |
| 2020-06-17 | $81.04 | $83.19 | $80.74 | $82.88 | $80.68 | 707,151 |
| 2020-06-16 | $79.57 | $80.18 | $77.92 | $80.12 | $77.99 | 561,907 |
| 2020-06-15 | $78.16 | $80.11 | $77.54 | $78.53 | $76.44 | 485,177 |
| 2020-06-12 | $80.25 | $80.41 | $77.03 | $79.04 | $76.94 | 699,682 |
| 2020-06-11 | $79.82 | $83.35 | $78.16 | $78.63 | $76.54 | 745,288 |
| 2020-06-10 | $80.54 | $81.72 | $79.40 | $81.08 | $78.92 | 779,452 |
| 2020-06-09 | $76.71 | $80.69 | $76.00 | $80.37 | $78.23 | 878,253 |
| 2020-06-08 | $79.15 | $79.52 | $75.75 | $77.19 | $75.14 | 993,653 |
| 2020-06-05 | $80.79 | $81.78 | $77.00 | $79.06 | $76.96 | 1,159,992 |
| 2020-06-04 | $79.86 | $82.19 | $79.86 | $80.38 | $78.24 | 600,029 |
| 2020-06-03 | $81.68 | $82.33 | $79.21 | $80.57 | $78.43 | 748,718 |
| 2020-06-02 | $79.83 | $81.62 | $79.19 | $81.49 | $79.32 | 1,038,454 |
| 2020-06-01 | $78.42 | $81.56 | $77.90 | $79.64 | $77.52 | 780,313 |
| 2020-05-29 | $77.16 | $78.54 | $76.02 | $77.89 | $75.82 | 878,621 |
| 2020-05-28 | $79.53 | $79.79 | $75.26 | $75.93 | $73.91 | 738,943 |
| 2020-05-27 | $74.91 | $79.06 | $71.35 | $78.76 | $76.67 | 1,876,362 |
| 2020-05-26 | $77.97 | $78.56 | $74.02 | $74.19 | $72.22 | 987,334 |
| 2020-05-22 | $78.84 | $78.93 | $77.17 | $77.70 | $75.63 | 428,594 |
| 2020-05-21 | $79.62 | $79.64 | $77.81 | $78.65 | $76.56 | 638,658 |
| 2020-05-20 | $79.85 | $80.98 | $78.06 | $79.61 | $77.49 | 669,037 |
| 2020-05-19 | $78.67 | $80.50 | $77.35 | $78.59 | $76.50 | 676,761 |
| 2020-05-18 | $83.91 | $84.30 | $78.08 | $78.11 | $76.03 | 813,403 |
| 2020-05-15 | $79.71 | $82.77 | $78.89 | $81.90 | $79.72 | 437,322 |
| 2020-05-14 | $80.83 | $81.86 | $78.88 | $80.26 | $78.13 | 610,189 |
| 2020-05-13 | $80.43 | $82.41 | $79.66 | $81.05 | $78.89 | 625,002 |
| 2020-05-12 | $82.80 | $83.37 | $79.63 | $79.81 | $77.69 | 846,854 |
| 2020-05-11 | $81.01 | $84.25 | $80.75 | $83.10 | $80.89 | 1,160,939 |
| 2020-05-08 | $79.80 | $81.56 | $79.20 | $81.20 | $79.04 | 1,037,742 |
| 2020-05-07 | $77.73 | $81.01 | $77.00 | $80.81 | $78.44 | 1,442,149 |
| 2020-05-06 | $73.83 | $78.06 | $73.01 | $76.90 | $74.65 | 2,065,993 |
| 2020-05-05 | $73.08 | $76.21 | $72.45 | $76.16 | $73.93 | 1,228,031 |
| 2020-05-04 | $70.85 | $73.74 | $70.31 | $72.74 | $70.61 | 852,087 |
| 2020-05-01 | $70.37 | $71.96 | $69.21 | $71.57 | $69.47 | 610,724 |
| 2020-04-30 | $71.27 | $72.65 | $70.71 | $71.92 | $69.81 | 979,419 |
| 2020-04-29 | $73.76 | $74.13 | $71.59 | $72.24 | $70.12 | 764,247 |
| 2020-04-28 | $72.78 | $74.05 | $70.28 | $71.87 | $69.77 | 811,570 |
| 2020-04-27 | $71.23 | $73.29 | $70.45 | $70.73 | $68.66 | 767,818 |
| 2020-04-24 | $68.62 | $73.83 | $66.94 | $72.00 | $69.89 | 1,348,546 |
| 2020-04-23 | $69.84 | $70.48 | $67.00 | $67.16 | $65.19 | 896,348 |
| 2020-04-22 | $70.15 | $72.93 | $69.32 | $69.79 | $67.75 | 1,185,810 |
| 2020-04-21 | $66.62 | $69.95 | $66.62 | $69.51 | $67.47 | 952,353 |
| 2020-04-20 | $64.31 | $68.70 | $64.31 | $67.49 | $65.51 | 851,505 |
| 2020-04-17 | $67.98 | $67.98 | $63.06 | $65.13 | $63.22 | 821,206 |
| 2020-04-16 | $64.00 | $66.76 | $63.75 | $66.54 | $64.59 | 614,456 |
| 2020-04-15 | $62.56 | $64.73 | $62.17 | $63.60 | $61.74 | 557,612 |
| 2020-04-14 | $63.00 | $65.29 | $61.39 | $64.74 | $62.84 | 777,576 |
| 2020-04-13 | $59.20 | $62.47 | $57.64 | $61.59 | $59.79 | 803,277 |
| 2020-04-09 | $60.50 | $62.73 | $58.45 | $59.00 | $57.27 | 696,155 |
| 2020-04-08 | $57.27 | $62.10 | $56.42 | $59.32 | $57.58 | 888,162 |
| 2020-04-07 | $58.70 | $59.84 | $54.80 | $56.38 | $54.73 | 723,396 |
| 2020-04-06 | $54.46 | $57.28 | $54.15 | $56.83 | $55.17 | 685,870 |
| 2020-04-03 | $54.27 | $55.82 | $51.84 | $52.58 | $51.04 | 636,109 |
| 2020-04-02 | $55.31 | $56.47 | $51.82 | $53.92 | $52.34 | 916,559 |
| 2020-04-01 | $52.91 | $56.49 | $52.16 | $55.73 | $54.10 | 1,413,183 |
| 2020-03-31 | $48.01 | $53.85 | $47.03 | $53.37 | $51.81 | 1,461,036 |
| 2020-03-30 | $50.11 | $50.83 | $48.61 | $49.59 | $48.14 | 645,042 |
| 2020-03-27 | $50.90 | $51.87 | $49.79 | $50.59 | $49.11 | 707,927 |
| 2020-03-26 | $53.89 | $55.23 | $50.73 | $52.33 | $50.80 | 905,153 |
| 2020-03-25 | $52.68 | $54.50 | $48.04 | $53.29 | $51.73 | 1,385,857 |
| 2020-03-24 | $56.24 | $57.01 | $50.59 | $51.89 | $50.37 | 1,347,278 |
| 2020-03-23 | $51.72 | $56.39 | $50.23 | $54.00 | $52.42 | 1,732,189 |
| 2020-03-20 | $50.27 | $54.83 | $49.52 | $51.00 | $49.51 | 2,286,106 |
| 2020-03-19 | $34.98 | $51.18 | $33.65 | $49.33 | $47.89 | 3,014,112 |
| 2020-03-18 | $36.58 | $38.94 | $28.55 | $35.55 | $34.51 | 1,537,840 |
| 2020-03-17 | $39.24 | $40.83 | $35.10 | $38.72 | $37.59 | 1,684,344 |
| 2020-03-16 | $45.41 | $46.43 | $38.12 | $38.88 | $37.74 | 1,560,800 |
| 2020-03-13 | $50.00 | $51.68 | $47.12 | $49.66 | $48.21 | 1,065,220 |
| 2020-03-12 | $52.61 | $52.80 | $47.57 | $47.82 | $46.42 | 1,556,432 |
| 2020-03-11 | $56.21 | $57.84 | $55.00 | $55.92 | $54.28 | 929,196 |
| 2020-03-10 | $55.12 | $57.40 | $54.42 | $57.25 | $55.57 | 1,032,938 |
| 2020-03-09 | $54.04 | $57.26 | $52.93 | $54.18 | $52.59 | 1,544,985 |
| 2020-03-06 | $55.14 | $58.33 | $54.90 | $57.74 | $56.05 | 744,883 |
| 2020-03-05 | $57.90 | $58.22 | $55.08 | $56.56 | $54.90 | 912,951 |
| 2020-03-04 | $59.22 | $59.76 | $58.18 | $58.86 | $57.14 | 614,145 |
| 2020-03-03 | $58.83 | $59.86 | $57.72 | $58.50 | $56.79 | 1,306,821 |
| 2020-03-02 | $57.56 | $57.99 | $55.26 | $57.39 | $55.71 | 1,247,603 |
| 2020-02-28 | $56.92 | $58.38 | $55.48 | $57.61 | $55.92 | 1,401,539 |
| 2020-02-27 | $59.81 | $60.57 | $55.60 | $58.18 | $56.48 | 1,643,643 |
| 2020-02-26 | $65.86 | $66.49 | $58.94 | $61.51 | $59.71 | 2,958,153 |
| 2020-02-25 | $68.78 | $68.88 | $66.61 | $67.35 | $65.38 | 1,145,075 |
| 2020-02-24 | $67.86 | $69.11 | $67.29 | $68.50 | $66.49 | 806,747 |
| 2020-02-21 | $69.14 | $69.48 | $68.03 | $69.12 | $67.10 | 617,786 |
| 2020-02-20 | $69.41 | $70.19 | $67.87 | $69.32 | $67.29 | 1,032,614 |
| 2020-02-19 | $66.96 | $67.89 | $66.20 | $67.40 | $65.43 | 598,557 |
| 2020-02-18 | $65.60 | $67.09 | $65.26 | $66.49 | $64.54 | 476,882 |
| 2020-02-14 | $66.54 | $67.88 | $65.68 | $65.88 | $63.95 | 438,358 |
| 2020-02-13 | $65.53 | $66.65 | $65.53 | $66.33 | $64.39 | 616,990 |
| 2020-02-12 | $65.08 | $65.71 | $64.75 | $65.49 | $63.57 | 659,288 |
| 2020-02-11 | $65.14 | $65.29 | $64.58 | $64.81 | $62.91 | 438,761 |
| 2020-02-10 | $64.62 | $65.59 | $64.48 | $64.79 | $62.89 | 731,129 |
| 2020-02-07 | $65.12 | $65.33 | $64.45 | $64.64 | $62.75 | 423,288 |
| 2020-02-06 | $64.65 | $66.09 | $64.04 | $65.75 | $63.60 | 478,383 |
| 2020-02-05 | $65.36 | $65.36 | $64.00 | $64.55 | $62.44 | 513,208 |
| 2020-02-04 | $64.88 | $65.41 | $64.31 | $64.74 | $62.63 | 487,838 |
| 2020-02-03 | $65.05 | $65.70 | $63.42 | $64.22 | $62.12 | 597,044 |
| 2020-01-31 | $65.57 | $66.19 | $64.01 | $64.78 | $62.66 | 558,124 |
| 2020-01-30 | $65.69 | $66.12 | $65.05 | $65.44 | $63.30 | 451,017 |
| 2020-01-29 | $66.08 | $66.55 | $65.70 | $66.01 | $63.85 | 488,412 |
| 2020-01-28 | $65.35 | $66.46 | $64.94 | $66.05 | $63.89 | 405,838 |
| 2020-01-27 | $64.82 | $66.60 | $64.81 | $64.94 | $62.82 | 588,459 |
| 2020-01-24 | $67.11 | $67.11 | $65.80 | $66.53 | $64.36 | 454,831 |
| 2020-01-23 | $65.54 | $67.11 | $64.93 | $66.92 | $64.73 | 771,452 |
| 2020-01-22 | $64.73 | $66.63 | $64.63 | $66.14 | $63.98 | 1,117,253 |
| 2020-01-21 | $64.82 | $65.26 | $63.79 | $64.50 | $62.39 | 574,880 |
| 2020-01-17 | $65.39 | $65.72 | $65.03 | $65.06 | $62.94 | 465,014 |
| 2020-01-16 | $64.03 | $65.31 | $63.50 | $65.24 | $63.11 | 622,450 |
| 2020-01-15 | $62.94 | $64.43 | $62.77 | $64.01 | $61.92 | 523,193 |
| 2020-01-14 | $63.79 | $63.97 | $62.26 | $62.93 | $60.88 | 504,211 |
| 2020-01-13 | $64.85 | $65.06 | $63.85 | $63.98 | $61.89 | 541,592 |
| 2020-01-10 | $64.99 | $65.34 | $64.41 | $64.83 | $62.71 | 551,548 |
| 2020-01-09 | $64.63 | $65.63 | $64.36 | $65.28 | $63.15 | 443,746 |
| 2020-01-08 | $63.60 | $65.42 | $63.50 | $64.56 | $62.45 | 556,519 |
| 2020-01-07 | $64.23 | $64.95 | $63.20 | $63.66 | $61.58 | 682,196 |
| 2020-01-06 | $63.14 | $65.68 | $62.90 | $64.55 | $62.44 | 1,023,843 |
| 2020-01-03 | $62.05 | $63.61 | $62.04 | $63.23 | $61.17 | 885,600 |
| 2020-01-02 | $62.89 | $63.40 | $61.66 | $62.80 | $60.75 | 805,888 |
| 2019-12-31 | $63.54 | $63.95 | $62.70 | $63.15 | $61.09 | 409,892 |
| 2019-12-30 | $64.60 | $64.85 | $63.57 | $63.72 | $61.64 | 427,052 |
| 2019-12-27 | $65.06 | $65.39 | $64.26 | $64.46 | $62.36 | 370,199 |
| 2019-12-26 | $64.12 | $65.67 | $63.99 | $65.04 | $62.92 | 529,301 |
| 2019-12-24 | $63.99 | $64.44 | $63.56 | $64.23 | $62.13 | 197,677 |
| 2019-12-23 | $63.52 | $64.23 | $63.30 | $64.07 | $61.98 | 665,334 |
| 2019-12-20 | $62.63 | $63.75 | $62.63 | $63.30 | $61.23 | 914,664 |
| 2019-12-19 | $62.89 | $63.75 | $62.34 | $62.48 | $60.44 | 711,121 |
| 2019-12-18 | $61.92 | $62.71 | $60.90 | $62.58 | $60.54 | 912,362 |
| 2019-12-17 | $60.79 | $62.01 | $60.40 | $61.98 | $59.96 | 506,081 |
| 2019-12-16 | $60.75 | $61.36 | $60.39 | $60.60 | $58.62 | 669,860 |
| 2019-12-13 | $60.26 | $60.92 | $59.99 | $60.25 | $58.28 | 286,766 |
| 2019-12-12 | $61.06 | $61.50 | $60.13 | $60.47 | $58.50 | 321,544 |
| 2019-12-11 | $59.54 | $60.89 | $59.29 | $60.81 | $58.82 | 318,128 |
| 2019-12-10 | $61.06 | $61.37 | $59.11 | $59.53 | $57.59 | 452,648 |
| 2019-12-09 | $60.64 | $61.47 | $60.22 | $61.17 | $59.17 | 514,408 |
| 2019-12-06 | $59.73 | $60.53 | $59.16 | $60.46 | $58.49 | 623,940 |
| 2019-12-05 | $60.36 | $60.64 | $59.48 | $59.70 | $57.75 | 336,998 |
| 2019-12-04 | $60.43 | $60.80 | $59.31 | $60.20 | $58.23 | 640,968 |
| 2019-12-03 | $62.06 | $62.09 | $59.92 | $60.15 | $58.19 | 892,044 |
| 2019-12-02 | $63.58 | $63.98 | $62.56 | $62.82 | $60.77 | 548,209 |
| 2019-11-29 | $62.94 | $64.06 | $62.46 | $63.28 | $61.21 | 468,619 |
| 2019-11-27 | $61.38 | $63.06 | $61.28 | $63.05 | $60.99 | 462,684 |
| 2019-11-26 | $61.75 | $62.12 | $60.88 | $61.59 | $59.58 | 560,166 |
| 2019-11-25 | $61.55 | $62.12 | $60.97 | $61.83 | $59.81 | 511,497 |
| 2019-11-22 | $62.17 | $62.17 | $61.28 | $61.51 | $59.50 | 438,175 |
| 2019-11-21 | $60.64 | $61.90 | $59.22 | $61.50 | $59.49 | 647,572 |
| 2019-11-20 | $59.32 | $60.52 | $59.22 | $60.25 | $58.28 | 1,417,143 |
| 2019-11-19 | $59.85 | $60.28 | $59.44 | $59.64 | $57.69 | 535,306 |
| 2019-11-18 | $59.63 | $60.07 | $59.22 | $59.74 | $57.79 | 900,406 |
| 2019-11-15 | $61.94 | $61.94 | $59.52 | $59.70 | $57.75 | 1,824,840 |
| 2019-11-14 | $63.24 | $63.29 | $61.01 | $61.71 | $59.70 | 1,284,797 |
| 2019-11-13 | $62.14 | $63.57 | $61.05 | $63.21 | $61.15 | 820,235 |
| 2019-11-12 | $62.61 | $63.07 | $62.21 | $62.62 | $60.58 | 499,984 |
| 2019-11-11 | $61.58 | $62.92 | $61.55 | $62.61 | $60.57 | 666,144 |
| 2019-11-08 | $62.58 | $63.29 | $60.68 | $61.76 | $59.74 | 1,218,461 |
| 2019-11-07 | $61.09 | $62.80 | $60.05 | $62.58 | $60.54 | 1,185,838 |
| 2019-11-06 | $59.09 | $62.05 | $58.70 | $61.14 | $58.93 | 2,674,291 |
| 2019-11-05 | $57.42 | $58.41 | $56.87 | $57.19 | $55.12 | 1,350,130 |
| 2019-11-04 | $56.89 | $57.56 | $55.60 | $57.26 | $55.19 | 1,553,976 |
| 2019-11-01 | $58.97 | $59.71 | $57.84 | $57.98 | $55.89 | 1,501,040 |
| 2019-10-31 | $59.10 | $59.47 | $58.40 | $58.55 | $56.44 | 835,101 |
| 2019-10-30 | $58.87 | $59.41 | $58.14 | $59.02 | $56.89 | 1,289,897 |
| 2019-10-29 | $58.29 | $59.62 | $57.89 | $59.42 | $57.27 | 1,070,476 |
| 2019-10-28 | $57.48 | $58.26 | $56.81 | $57.96 | $55.87 | 825,449 |
| 2019-10-25 | $57.55 | $57.90 | $57.24 | $57.42 | $55.35 | 847,813 |
| 2019-10-24 | $56.96 | $58.05 | $56.61 | $57.91 | $55.82 | 759,182 |
| 2019-10-23 | $56.75 | $57.65 | $56.23 | $57.06 | $55.00 | 760,172 |
| 2019-10-22 | $56.24 | $57.71 | $56.19 | $56.98 | $54.92 | 882,866 |
| 2019-10-21 | $55.05 | $56.74 | $55.05 | $56.53 | $54.49 | 826,468 |
| 2019-10-18 | $55.43 | $56.12 | $54.47 | $54.53 | $52.56 | 822,360 |
| 2019-10-17 | $54.97 | $55.95 | $54.17 | $55.38 | $53.38 | 589,672 |
| 2019-10-16 | $53.19 | $55.55 | $52.75 | $54.98 | $52.99 | 992,231 |
| 2019-10-15 | $52.48 | $53.35 | $51.79 | $53.08 | $51.16 | 709,544 |
| 2019-10-14 | $53.14 | $53.14 | $52.17 | $52.34 | $50.45 | 521,510 |
| 2019-10-11 | $53.44 | $53.75 | $52.58 | $53.22 | $51.30 | 866,134 |
| 2019-10-10 | $52.99 | $53.63 | $52.47 | $52.88 | $50.97 | 707,054 |
| 2019-10-09 | $52.26 | $52.99 | $51.91 | $52.52 | $50.62 | 449,830 |
| 2019-10-08 | $53.11 | $53.76 | $50.98 | $51.85 | $49.98 | 1,571,078 |
| 2019-10-07 | $52.95 | $54.38 | $52.85 | $54.00 | $52.05 | 839,074 |
| 2019-10-04 | $53.52 | $53.86 | $51.89 | $53.19 | $51.27 | 860,987 |
| 2019-10-03 | $52.32 | $53.62 | $52.30 | $53.61 | $51.67 | 834,064 |
| 2019-10-02 | $52.45 | $52.86 | $52.19 | $52.39 | $50.50 | 988,837 |
| 2019-10-01 | $52.67 | $53.11 | $52.43 | $52.58 | $50.68 | 1,028,612 |
| 2019-09-30 | $51.71 | $52.58 | $51.43 | $52.35 | $50.46 | 1,059,598 |
| 2019-09-27 | $51.21 | $51.86 | $51.01 | $51.84 | $49.97 | 714,271 |
| 2019-09-26 | $51.22 | $51.50 | $50.61 | $51.16 | $49.31 | 650,555 |
| 2019-09-25 | $50.31 | $51.57 | $50.11 | $51.23 | $49.38 | 687,436 |
| 2019-09-24 | $50.90 | $51.41 | $49.80 | $50.47 | $48.65 | 643,766 |
| 2019-09-23 | $52.18 | $52.27 | $50.46 | $50.96 | $49.12 | 637,125 |
| 2019-09-20 | $52.40 | $52.98 | $51.89 | $52.05 | $50.17 | 727,826 |
| 2019-09-19 | $52.06 | $52.92 | $52.01 | $52.44 | $50.55 | 590,598 |
| 2019-09-18 | $51.87 | $52.98 | $51.29 | $51.96 | $50.08 | 616,579 |
| 2019-09-17 | $53.22 | $53.50 | $51.79 | $52.01 | $50.13 | 729,208 |
| 2019-09-16 | $51.68 | $52.90 | $51.68 | $52.72 | $50.82 | 646,667 |
| 2019-09-13 | $52.01 | $52.70 | $51.63 | $52.24 | $50.35 | 904,921 |
| 2019-09-12 | $53.44 | $54.22 | $51.83 | $52.04 | $50.16 | 1,689,982 |
| 2019-09-11 | $51.63 | $53.46 | $51.10 | $53.43 | $51.50 | 1,074,848 |
| 2019-09-10 | $50.82 | $51.72 | $50.02 | $51.69 | $49.82 | 836,501 |
| 2019-09-09 | $49.67 | $51.07 | $49.06 | $50.84 | $49.00 | 993,392 |
| 2019-09-06 | $49.41 | $50.17 | $49.37 | $49.63 | $47.84 | 718,306 |
| 2019-09-05 | $50.18 | $50.55 | $48.60 | $49.44 | $47.65 | 1,126,340 |
| 2019-09-04 | $47.97 | $48.48 | $47.00 | $48.15 | $46.41 | 1,330,063 |
| 2019-09-03 | $49.32 | $49.43 | $46.44 | $46.59 | $44.91 | 1,750,564 |
| 2019-08-30 | $50.64 | $50.92 | $49.28 | $49.76 | $47.96 | 850,716 |
| 2019-08-29 | $50.97 | $51.24 | $49.58 | $50.49 | $48.67 | 1,053,903 |
| 2019-08-28 | $49.21 | $51.25 | $48.38 | $50.40 | $48.58 | 3,919,022 |
| 2019-08-27 | $47.05 | $48.24 | $45.50 | $48.00 | $46.27 | 3,484,125 |
| 2019-08-26 | $43.18 | $44.11 | $43.14 | $43.82 | $42.24 | 683,147 |
| 2019-08-23 | $44.50 | $44.81 | $42.82 | $43.06 | $41.50 | 974,943 |
| 2019-08-22 | $44.02 | $44.91 | $42.94 | $44.84 | $43.22 | 1,573,257 |
| 2019-08-21 | $43.00 | $44.12 | $42.73 | $43.84 | $42.26 | 895,472 |
| 2019-08-20 | $43.11 | $43.47 | $41.60 | $43.02 | $41.47 | 890,673 |
| 2019-08-19 | $43.17 | $43.68 | $42.44 | $43.14 | $41.58 | 723,469 |
| 2019-08-16 | $43.06 | $43.50 | $42.21 | $42.79 | $41.24 | 834,614 |
| 2019-08-15 | $45.60 | $45.60 | $43.00 | $43.04 | $41.49 | 1,300,477 |
| 2019-08-14 | $44.94 | $45.81 | $44.10 | $45.50 | $43.86 | 925,753 |
| 2019-08-13 | $45.48 | $45.88 | $44.70 | $45.20 | $43.57 | 761,906 |
| 2019-08-12 | $46.03 | $46.23 | $44.89 | $44.94 | $43.32 | 1,093,098 |
| 2019-08-09 | $45.78 | $46.55 | $45.36 | $46.02 | $44.36 | 678,088 |
| 2019-08-08 | $44.51 | $46.81 | $44.51 | $46.22 | $44.33 | 1,773,497 |
| 2019-08-07 | $42.30 | $45.18 | $42.30 | $44.30 | $42.49 | 1,962,766 |
| 2019-08-06 | $42.97 | $43.75 | $42.65 | $43.25 | $41.49 | 1,323,667 |
| 2019-08-05 | $43.52 | $43.95 | $42.32 | $42.74 | $41.00 | 1,135,940 |
| 2019-08-02 | $43.91 | $44.53 | $43.29 | $43.89 | $42.10 | 1,177,546 |
| 2019-08-01 | $44.33 | $44.73 | $43.34 | $43.98 | $42.19 | 1,055,954 |
| 2019-07-31 | $44.37 | $44.98 | $43.96 | $44.42 | $42.61 | 603,272 |
| 2019-07-30 | $45.10 | $45.27 | $43.76 | $44.27 | $42.46 | 714,684 |
| 2019-07-29 | $46.86 | $46.86 | $45.17 | $45.28 | $43.43 | 739,310 |
| 2019-07-26 | $46.45 | $47.07 | $46.45 | $46.83 | $44.92 | 622,411 |
| 2019-07-25 | $44.83 | $46.28 | $44.03 | $46.18 | $44.30 | 874,173 |
| 2019-07-24 | $45.33 | $45.80 | $44.06 | $44.97 | $43.13 | 951,237 |
| 2019-07-23 | $45.85 | $46.04 | $44.45 | $45.30 | $43.45 | 683,871 |
| 2019-07-22 | $45.51 | $46.25 | $45.21 | $45.43 | $43.58 | 803,140 |
| 2019-07-19 | $45.46 | $46.60 | $45.39 | $45.41 | $43.56 | 745,086 |
| 2019-07-18 | $45.24 | $45.94 | $44.51 | $45.64 | $43.78 | 582,566 |
| 2019-07-17 | $44.46 | $45.54 | $44.25 | $45.21 | $43.37 | 734,348 |
| 2019-07-16 | $45.47 | $45.68 | $43.45 | $44.46 | $42.65 | 1,398,035 |
| 2019-07-15 | $45.89 | $46.34 | $45.24 | $46.03 | $44.15 | 540,388 |
| 2019-07-12 | $45.71 | $46.82 | $45.66 | $45.92 | $44.05 | 864,046 |
| 2019-07-11 | $46.04 | $46.06 | $45.02 | $45.67 | $43.81 | 472,728 |
| 2019-07-10 | $45.99 | $46.21 | $45.13 | $45.97 | $44.09 | 591,747 |
| 2019-07-09 | $45.79 | $46.15 | $45.10 | $45.95 | $44.07 | 573,431 |
| 2019-07-08 | $46.16 | $46.52 | $45.34 | $46.08 | $44.20 | 499,173 |
| 2019-07-05 | $44.86 | $46.92 | $44.75 | $46.38 | $44.49 | 586,721 |
| 2019-07-03 | $44.82 | $46.15 | $44.61 | $45.35 | $43.50 | 404,115 |
| 2019-07-02 | $45.05 | $45.42 | $44.04 | $44.63 | $42.81 | 488,238 |
| 2019-07-01 | $44.93 | $45.61 | $44.30 | $44.98 | $43.14 | 729,069 |
| 2019-06-28 | $43.32 | $44.81 | $43.29 | $44.72 | $42.90 | 1,048,246 |
| 2019-06-27 | $42.69 | $43.67 | $42.52 | $43.38 | $41.61 | 744,096 |
| 2019-06-26 | $42.62 | $42.70 | $41.52 | $42.43 | $40.70 | 1,385,607 |
| 2019-06-25 | $44.13 | $44.13 | $42.04 | $42.80 | $41.05 | 1,377,801 |
| 2019-06-24 | $44.61 | $44.75 | $43.27 | $44.10 | $42.30 | 1,289,007 |
| 2019-06-21 | $46.95 | $47.03 | $44.25 | $44.37 | $42.56 | 1,698,265 |
| 2019-06-20 | $48.31 | $49.11 | $46.72 | $47.16 | $45.24 | 1,077,452 |
| 2019-06-19 | $49.03 | $49.15 | $47.96 | $49.14 | $47.13 | 488,322 |
| 2019-06-18 | $50.79 | $50.96 | $48.87 | $49.00 | $47.00 | 448,896 |
| 2019-06-17 | $50.87 | $51.22 | $50.41 | $50.74 | $48.67 | 296,415 |
| 2019-06-14 | $50.48 | $51.13 | $50.16 | $50.74 | $48.67 | 582,575 |
| 2019-06-13 | $49.49 | $50.74 | $49.22 | $50.50 | $48.44 | 518,994 |
| 2019-06-12 | $49.41 | $49.90 | $49.22 | $49.35 | $47.34 | 215,023 |
| 2019-06-11 | $49.20 | $49.97 | $49.20 | $49.41 | $47.39 | 492,183 |
| 2019-06-10 | $50.85 | $51.19 | $48.49 | $49.20 | $47.19 | 565,563 |
| 2019-06-07 | $50.67 | $51.25 | $49.72 | $50.58 | $48.52 | 448,273 |
| 2019-06-06 | $49.14 | $51.16 | $49.14 | $50.59 | $48.53 | 679,123 |
| 2019-06-05 | $48.64 | $49.46 | $48.04 | $49.28 | $47.27 | 653,791 |
| 2019-06-04 | $48.83 | $49.66 | $47.54 | $48.39 | $46.42 | 918,511 |
| 2019-06-03 | $48.35 | $48.87 | $48.26 | $48.67 | $46.68 | 746,512 |
| 2019-05-31 | $47.20 | $48.63 | $47.00 | $48.47 | $46.49 | 923,917 |
| 2019-05-30 | $46.65 | $48.71 | $46.39 | $47.69 | $45.74 | 1,060,941 |
| 2019-05-29 | $46.84 | $47.06 | $46.14 | $46.50 | $44.60 | 767,845 |
| 2019-05-28 | $46.98 | $48.00 | $46.78 | $47.14 | $45.22 | 819,126 |
| 2019-05-24 | $46.85 | $47.86 | $46.42 | $46.71 | $44.80 | 855,756 |
| 2019-05-23 | $46.61 | $47.57 | $46.23 | $46.78 | $44.87 | 898,039 |
| 2019-05-22 | $47.16 | $48.20 | $46.84 | $47.15 | $45.23 | 791,576 |
| 2019-05-21 | $48.23 | $48.37 | $47.05 | $47.42 | $45.48 | 1,564,325 |
| 2019-05-20 | $47.56 | $48.00 | $46.50 | $47.35 | $45.42 | 833,309 |
| 2019-05-17 | $48.06 | $48.54 | $47.54 | $47.82 | $45.87 | 753,592 |
| 2019-05-16 | $50.12 | $50.33 | $48.12 | $48.17 | $46.20 | 1,319,233 |
| 2019-05-15 | $50.95 | $51.10 | $50.09 | $50.15 | $48.10 | 793,144 |
| 2019-05-14 | $51.05 | $52.02 | $50.60 | $50.67 | $48.60 | 417,631 |
| 2019-05-13 | $51.81 | $52.04 | $50.04 | $50.88 | $48.80 | 560,060 |
| 2019-05-10 | $52.74 | $53.33 | $52.31 | $52.47 | $50.33 | 607,567 |
| 2019-05-09 | $51.79 | $53.48 | $51.79 | $53.21 | $50.82 | 1,031,935 |
| 2019-05-08 | $54.51 | $54.66 | $51.82 | $52.26 | $49.91 | 2,454,711 |
| 2019-05-07 | $53.20 | $53.55 | $50.88 | $51.41 | $49.10 | 1,834,060 |
| 2019-05-06 | $52.48 | $53.48 | $52.25 | $53.48 | $51.08 | 1,058,384 |
| 2019-05-03 | $52.36 | $53.29 | $52.03 | $53.06 | $50.68 | 449,466 |
| 2019-05-02 | $51.60 | $52.48 | $51.34 | $52.25 | $49.90 | 524,148 |
| 2019-05-01 | $51.31 | $52.28 | $51.22 | $51.48 | $49.17 | 456,216 |
| 2019-04-30 | $51.94 | $52.36 | $50.88 | $51.16 | $48.86 | 511,275 |
| 2019-04-29 | $51.32 | $52.18 | $51.10 | $51.87 | $49.54 | 541,138 |
| 2019-04-26 | $50.75 | $51.54 | $50.44 | $51.39 | $49.08 | 599,940 |
| 2019-04-25 | $50.40 | $51.07 | $49.71 | $50.75 | $48.47 | 481,080 |
| 2019-04-24 | $49.10 | $51.47 | $48.92 | $50.52 | $48.25 | 1,056,589 |
| 2019-04-23 | $49.35 | $50.00 | $48.26 | $48.90 | $46.70 | 733,993 |
| 2019-04-22 | $49.26 | $49.75 | $48.72 | $49.24 | $47.03 | 520,175 |
| 2019-04-18 | $47.82 | $49.31 | $47.82 | $49.26 | $47.05 | 604,962 |
| 2019-04-17 | $48.79 | $49.44 | $47.71 | $47.95 | $45.80 | 705,832 |
| 2019-04-16 | $49.76 | $49.98 | $48.20 | $48.72 | $46.53 | 827,723 |
| 2019-04-15 | $50.05 | $50.14 | $49.40 | $49.74 | $47.51 | 489,004 |
| 2019-04-12 | $50.71 | $50.71 | $49.71 | $50.19 | $47.94 | 624,532 |
| 2019-04-11 | $50.33 | $51.11 | $50.28 | $50.71 | $48.43 | 528,888 |
| 2019-04-10 | $50.35 | $50.65 | $49.74 | $50.43 | $48.17 | 459,482 |
| 2019-04-09 | $49.77 | $50.71 | $49.38 | $50.52 | $48.25 | 847,817 |
| 2019-04-08 | $51.62 | $51.87 | $49.74 | $49.84 | $47.60 | 716,981 |
| 2019-04-05 | $51.13 | $52.00 | $50.67 | $51.93 | $49.60 | 575,671 |
| 2019-04-04 | $51.15 | $51.41 | $50.37 | $51.25 | $48.95 | 885,037 |
| 2019-04-03 | $52.07 | $52.07 | $50.98 | $51.05 | $48.76 | 563,524 |
| 2019-04-02 | $51.27 | $51.89 | $50.62 | $51.77 | $49.45 | 778,177 |
| 2019-04-01 | $53.45 | $53.65 | $51.02 | $51.90 | $49.57 | 904,473 |
| 2019-03-29 | $52.07 | $53.41 | $52.01 | $52.95 | $50.57 | 1,136,777 |
| 2019-03-28 | $50.60 | $52.38 | $50.43 | $51.96 | $49.63 | 1,363,772 |
| 2019-03-27 | $49.99 | $50.85 | $49.73 | $50.48 | $48.21 | 1,101,335 |
| 2019-03-26 | $49.17 | $49.73 | $48.91 | $49.23 | $47.02 | 904,146 |
| 2019-03-25 | $49.63 | $49.85 | $48.24 | $48.76 | $46.57 | 1,207,624 |
| 2019-03-22 | $48.75 | $50.00 | $48.25 | $49.80 | $47.56 | 3,488,598 |
| 2019-03-21 | $47.09 | $47.56 | $46.69 | $46.89 | $44.78 | 546,799 |
| 2019-03-20 | $47.27 | $47.66 | $46.62 | $47.13 | $45.01 | 449,376 |
| 2019-03-19 | $47.34 | $47.42 | $46.13 | $46.98 | $44.87 | 733,906 |
| 2019-03-18 | $47.44 | $47.69 | $46.28 | $47.34 | $45.21 | 592,465 |
| 2019-03-15 | $46.50 | $47.65 | $46.25 | $47.20 | $45.08 | 1,635,968 |
| 2019-03-14 | $46.35 | $46.54 | $45.48 | $46.23 | $44.15 | 637,358 |
| 2019-03-13 | $45.43 | $47.03 | $45.43 | $46.37 | $44.29 | 1,511,317 |
| 2019-03-12 | $44.60 | $46.24 | $44.30 | $45.41 | $43.37 | 749,275 |
| 2019-03-11 | $44.74 | $44.97 | $44.30 | $44.70 | $42.69 | 488,323 |
| 2019-03-08 | $44.11 | $44.81 | $43.51 | $44.71 | $42.70 | 496,257 |
| 2019-03-07 | $44.64 | $45.24 | $43.97 | $44.52 | $42.52 | 646,851 |
| 2019-03-06 | $45.39 | $45.59 | $44.74 | $44.83 | $42.82 | 916,799 |
| 2019-03-05 | $44.48 | $46.00 | $43.46 | $45.56 | $43.51 | 1,760,547 |
| 2019-03-04 | $43.41 | $43.86 | $42.62 | $43.39 | $41.44 | 931,896 |
| 2019-03-01 | $44.07 | $45.53 | $42.95 | $43.32 | $41.37 | 1,664,819 |
| 2019-02-28 | $42.46 | $43.77 | $42.01 | $43.71 | $41.75 | 981,979 |
| 2019-02-27 | $42.50 | $45.29 | $42.19 | $42.76 | $40.84 | 2,893,221 |
| 2019-02-26 | $41.92 | $42.28 | $41.48 | $41.79 | $39.91 | 1,513,796 |
| 2019-02-25 | $42.30 | $42.79 | $41.43 | $41.87 | $39.99 | 843,165 |
| 2019-02-22 | $41.07 | $42.03 | $40.70 | $41.92 | $40.04 | 1,021,667 |
| 2019-02-21 | $43.63 | $43.63 | $40.89 | $41.07 | $39.23 | 2,413,923 |
| 2019-02-20 | $43.58 | $43.99 | $43.07 | $43.49 | $41.54 | 604,703 |
| 2019-02-19 | $44.04 | $44.48 | $43.22 | $43.31 | $41.37 | 1,387,765 |
| 2019-02-15 | $44.00 | $45.29 | $43.57 | $45.26 | $43.23 | 1,076,262 |
| 2019-02-14 | $43.13 | $43.98 | $43.04 | $43.51 | $41.56 | 399,684 |
| 2019-02-13 | $43.83 | $44.16 | $42.73 | $43.24 | $41.30 | 850,426 |
| 2019-02-12 | $44.03 | $44.47 | $43.46 | $43.75 | $41.79 | 747,805 |
| 2019-02-11 | $43.03 | $43.98 | $42.97 | $43.80 | $41.83 | 846,759 |
| 2019-02-08 | $42.96 | $43.39 | $42.27 | $42.98 | $41.05 | 1,033,608 |
| 2019-02-07 | $42.87 | $44.01 | $42.65 | $43.69 | $41.51 | 864,758 |
| 2019-02-06 | $43.80 | $44.25 | $42.59 | $42.93 | $40.79 | 1,360,333 |
| 2019-02-05 | $42.03 | $44.39 | $41.80 | $43.75 | $41.57 | 3,401,885 |
| 2019-02-04 | $41.39 | $43.60 | $41.30 | $41.97 | $39.88 | 7,884,566 |
| 2019-02-01 | $41.83 | $42.71 | $38.29 | $38.51 | $36.59 | 6,877,937 |
| 2019-01-31 | $42.24 | $42.80 | $42.03 | $42.29 | $40.18 | 621,136 |
| 2019-01-30 | $42.50 | $43.10 | $42.01 | $42.14 | $40.04 | 714,205 |
| 2019-01-29 | $42.60 | $43.00 | $41.64 | $42.33 | $40.22 | 498,293 |
| 2019-01-28 | $42.00 | $43.19 | $41.18 | $42.64 | $40.51 | 695,029 |
| 2019-01-25 | $45.93 | $46.20 | $42.11 | $42.18 | $40.08 | 1,363,020 |
| 2019-01-24 | $44.78 | $46.04 | $44.26 | $45.70 | $43.42 | 750,403 |
| 2019-01-23 | $41.89 | $45.20 | $41.73 | $44.82 | $42.58 | 2,371,766 |
| 2019-01-22 | $42.75 | $42.86 | $41.51 | $41.63 | $39.55 | 448,199 |
| 2019-01-18 | $43.10 | $43.70 | $42.37 | $42.86 | $40.72 | 571,845 |
| 2019-01-17 | $42.18 | $43.06 | $42.07 | $42.95 | $40.81 | 623,877 |
| 2019-01-16 | $42.29 | $42.89 | $41.91 | $42.20 | $40.10 | 420,243 |
| 2019-01-15 | $42.58 | $42.91 | $42.01 | $42.49 | $40.37 | 441,365 |
| 2019-01-14 | $42.42 | $43.76 | $42.00 | $42.42 | $40.30 | 534,463 |
| 2019-01-11 | $42.41 | $42.77 | $41.99 | $42.56 | $40.44 | 420,020 |
| 2019-01-10 | $42.49 | $43.11 | $42.16 | $42.48 | $40.36 | 371,660 |
| 2019-01-09 | $43.76 | $44.00 | $42.49 | $42.63 | $40.50 | 550,571 |
| 2019-01-08 | $43.05 | $43.74 | $42.41 | $43.72 | $41.54 | 541,192 |
| 2019-01-07 | $41.71 | $43.03 | $41.45 | $42.73 | $40.60 | 553,497 |
| 2019-01-04 | $40.70 | $41.78 | $40.24 | $41.74 | $39.66 | 490,122 |
| 2019-01-03 | $39.79 | $40.95 | $39.34 | $40.30 | $38.29 | 359,136 |
| 2019-01-02 | $39.64 | $40.66 | $38.92 | $40.13 | $38.13 | 370,186 |
| 2018-12-31 | $40.44 | $40.95 | $39.31 | $39.81 | $37.82 | 667,041 |
| 2018-12-28 | $41.00 | $41.28 | $40.03 | $40.43 | $38.41 | 547,310 |
| 2018-12-27 | $41.66 | $41.77 | $40.19 | $40.88 | $38.84 | 360,111 |
| 2018-12-26 | $40.76 | $42.18 | $40.58 | $41.85 | $39.76 | 511,049 |
| 2018-12-24 | $40.69 | $41.00 | $40.10 | $40.67 | $38.64 | 351,741 |
| 2018-12-21 | $42.44 | $42.71 | $40.73 | $40.82 | $38.78 | 917,587 |
| 2018-12-20 | $43.32 | $43.44 | $41.48 | $42.23 | $40.12 | 481,002 |
| 2018-12-19 | $44.78 | $45.06 | $42.81 | $43.34 | $41.18 | 520,970 |
| 2018-12-18 | $45.21 | $45.37 | $43.82 | $44.46 | $42.24 | 637,798 |
| 2018-12-17 | $45.40 | $45.40 | $44.00 | $44.53 | $42.31 | 674,815 |
| 2018-12-14 | $45.79 | $46.10 | $45.06 | $45.41 | $43.15 | 537,082 |
| 2018-12-13 | $45.04 | $46.36 | $44.72 | $46.06 | $43.76 | 949,505 |
| 2018-12-12 | $44.66 | $45.54 | $43.94 | $44.86 | $42.62 | 522,437 |
| 2018-12-11 | $44.66 | $44.94 | $43.25 | $44.52 | $42.30 | 712,591 |
| 2018-12-10 | $45.66 | $46.07 | $43.89 | $44.00 | $41.81 | 748,154 |
| 2018-12-07 | $45.64 | $46.62 | $45.01 | $45.08 | $42.83 | 920,439 |
| 2018-12-06 | $45.17 | $46.21 | $45.17 | $45.82 | $43.53 | 738,185 |
| 2018-12-04 | $46.62 | $46.99 | $45.32 | $45.91 | $43.62 | 1,086,854 |
| 2018-12-03 | $48.35 | $48.51 | $46.42 | $46.77 | $44.44 | 827,856 |
| 2018-11-30 | $48.20 | $48.77 | $47.51 | $47.99 | $45.60 | 736,533 |
| 2018-11-29 | $47.83 | $49.41 | $47.80 | $48.20 | $45.80 | 1,268,179 |
| 2018-11-28 | $50.75 | $51.65 | $47.47 | $47.88 | $45.49 | 2,713,883 |
| 2018-11-27 | $57.38 | $58.85 | $48.60 | $51.77 | $49.19 | 6,225,631 |
| 2018-11-26 | $57.78 | $58.20 | $57.12 | $57.67 | $54.79 | 554,456 |
| 2018-11-23 | $56.81 | $58.17 | $56.52 | $57.29 | $54.43 | 178,740 |
| 2018-11-21 | $58.19 | $58.87 | $57.36 | $57.42 | $54.56 | 601,733 |
| 2018-11-20 | $56.54 | $58.87 | $56.17 | $58.19 | $55.29 | 724,269 |
| 2018-11-19 | $58.69 | $58.69 | $56.10 | $57.41 | $54.55 | 881,143 |
| 2018-11-16 | $58.50 | $60.08 | $57.11 | $58.92 | $55.98 | 1,176,419 |
| 2018-11-15 | $56.24 | $60.56 | $54.90 | $59.04 | $56.10 | 2,373,054 |
| 2018-11-14 | $55.95 | $56.77 | $55.61 | $56.23 | $53.43 | 455,680 |
| 2018-11-13 | $55.95 | $56.36 | $55.09 | $55.78 | $53.00 | 478,999 |
| 2018-11-12 | $54.91 | $56.84 | $54.47 | $55.91 | $53.12 | 698,330 |
| 2018-11-09 | $55.28 | $55.70 | $54.10 | $55.21 | $52.46 | 765,035 |
| 2018-11-08 | $55.40 | $56.60 | $54.45 | $55.40 | $52.64 | 689,874 |
| 2018-11-07 | $54.01 | $57.06 | $54.00 | $56.40 | $53.37 | 1,782,247 |
| 2018-11-06 | $54.27 | $55.08 | $52.82 | $53.47 | $50.60 | 1,604,924 |
| 2018-11-05 | $55.27 | $55.49 | $54.36 | $54.52 | $51.59 | 513,285 |
| 2018-11-02 | $54.95 | $55.73 | $53.72 | $54.94 | $51.99 | 700,758 |
| 2018-11-01 | $54.83 | $55.68 | $54.63 | $54.76 | $51.82 | 573,122 |
| 2018-10-31 | $53.99 | $55.45 | $53.35 | $54.54 | $51.61 | 1,018,225 |
| 2018-10-30 | $48.98 | $53.86 | $48.41 | $53.66 | $50.78 | 3,082,641 |
| 2018-10-29 | $51.66 | $51.96 | $48.26 | $48.87 | $46.24 | 941,846 |
| 2018-10-26 | $52.30 | $52.30 | $50.76 | $51.18 | $48.43 | 603,626 |
| 2018-10-25 | $52.29 | $53.34 | $51.99 | $52.59 | $49.76 | 507,233 |
| 2018-10-24 | $51.95 | $53.03 | $51.76 | $51.86 | $49.07 | 499,790 |
| 2018-10-23 | $51.67 | $52.52 | $51.24 | $51.97 | $49.18 | 510,373 |
| 2018-10-22 | $53.84 | $53.96 | $52.12 | $52.20 | $49.40 | 557,415 |
| 2018-10-19 | $53.06 | $53.85 | $52.28 | $52.44 | $49.62 | 702,331 |
| 2018-10-18 | $53.81 | $54.41 | $53.16 | $53.42 | $50.55 | 712,811 |
| 2018-10-17 | $52.28 | $53.96 | $51.97 | $53.82 | $50.93 | 728,340 |
| 2018-10-16 | $52.17 | $52.87 | $51.41 | $52.34 | $49.53 | 970,640 |
| 2018-10-15 | $53.72 | $53.82 | $51.98 | $52.01 | $49.22 | 746,772 |
| 2018-10-12 | $52.89 | $53.42 | $51.53 | $52.91 | $50.07 | 1,361,263 |
| 2018-10-11 | $53.80 | $53.95 | $52.19 | $52.42 | $49.60 | 1,229,111 |
| 2018-10-10 | $54.42 | $54.85 | $53.37 | $54.01 | $51.11 | 1,474,570 |
| 2018-10-09 | $53.57 | $54.97 | $53.46 | $54.90 | $51.95 | 3,609,981 |
| 2018-10-08 | $49.15 | $50.55 | $49.15 | $50.42 | $47.71 | 693,896 |
| 2018-10-05 | $50.16 | $50.73 | $49.36 | $50.35 | $47.65 | 680,055 |
| 2018-10-04 | $49.56 | $50.93 | $49.56 | $50.50 | $47.79 | 1,076,826 |
| 2018-10-03 | $50.00 | $50.77 | $49.75 | $49.78 | $47.11 | 732,414 |
| 2018-10-02 | $50.68 | $50.90 | $49.26 | $50.15 | $47.46 | 1,022,212 |
| 2018-10-01 | $51.79 | $51.95 | $48.80 | $49.27 | $46.62 | 1,367,042 |
| 2018-09-28 | $51.16 | $51.42 | $50.72 | $51.28 | $48.53 | 1,305,033 |
| 2018-09-27 | $50.32 | $51.15 | $49.94 | $51.06 | $48.32 | 1,662,013 |
| 2018-09-26 | $46.39 | $51.27 | $45.70 | $50.14 | $47.45 | 9,316,086 |
| 2018-09-25 | $46.39 | $47.01 | $46.19 | $46.21 | $43.73 | 772,748 |
| 2018-09-24 | $46.08 | $46.37 | $44.91 | $46.32 | $43.83 | 1,181,802 |
| 2018-09-21 | $46.83 | $47.40 | $46.21 | $46.23 | $43.75 | 1,201,889 |
| 2018-09-20 | $46.89 | $47.39 | $46.39 | $46.71 | $44.20 | 990,514 |
| 2018-09-19 | $46.26 | $46.76 | $46.20 | $46.60 | $44.10 | 811,685 |
| 2018-09-18 | $46.33 | $46.66 | $46.25 | $46.33 | $43.84 | 798,664 |
| 2018-09-17 | $46.84 | $46.84 | $46.21 | $46.38 | $43.89 | 762,131 |
| 2018-09-14 | $46.92 | $47.00 | $46.22 | $46.84 | $44.32 | 596,811 |
| 2018-09-13 | $46.66 | $47.00 | $46.28 | $46.98 | $44.46 | 490,574 |
| 2018-09-12 | $46.75 | $46.97 | $46.36 | $46.39 | $43.90 | 799,297 |
| 2018-09-11 | $46.26 | $47.20 | $46.01 | $46.75 | $44.24 | 1,182,634 |
| 2018-09-10 | $45.95 | $46.59 | $45.44 | $46.50 | $44.00 | 945,029 |
| 2018-09-07 | $45.49 | $46.30 | $45.07 | $45.91 | $43.44 | 1,013,860 |
| 2018-09-06 | $46.22 | $46.44 | $45.95 | $46.18 | $43.70 | 564,809 |
| 2018-09-05 | $45.78 | $46.20 | $45.50 | $46.02 | $43.55 | 712,222 |
| 2018-09-04 | $46.14 | $46.35 | $45.43 | $45.79 | $43.33 | 902,517 |
| 2018-08-31 | $45.92 | $46.95 | $45.87 | $46.12 | $43.64 | 909,636 |
| 2018-08-30 | $46.78 | $46.88 | $45.88 | $46.12 | $43.64 | 1,046,691 |
| 2018-08-29 | $46.09 | $46.94 | $46.00 | $46.54 | $44.04 | 1,976,460 |
| 2018-08-28 | $45.32 | $46.00 | $45.21 | $45.84 | $43.38 | 1,440,684 |
| 2018-08-27 | $45.24 | $45.45 | $44.52 | $45.01 | $42.59 | 1,947,690 |
| 2018-08-24 | $42.72 | $45.29 | $42.59 | $44.70 | $42.30 | 4,845,050 |
| 2018-08-23 | $42.75 | $43.23 | $42.42 | $42.73 | $40.43 | 604,677 |
| 2018-08-22 | $42.57 | $43.54 | $42.30 | $42.74 | $40.44 | 981,963 |
| 2018-08-21 | $42.51 | $44.63 | $42.20 | $42.92 | $40.61 | 2,238,646 |
| 2018-08-20 | $43.79 | $44.30 | $42.46 | $42.72 | $40.43 | 1,156,033 |
| 2018-08-17 | $43.42 | $44.84 | $43.12 | $43.93 | $41.57 | 2,025,481 |
| 2018-08-16 | $42.52 | $43.81 | $42.33 | $43.72 | $41.37 | 1,321,896 |
| 2018-08-15 | $43.70 | $43.82 | $42.30 | $42.58 | $40.29 | 1,655,815 |
| 2018-08-14 | $42.22 | $43.45 | $41.82 | $43.00 | $40.69 | 2,320,453 |
| 2018-08-13 | $41.30 | $42.43 | $40.36 | $41.81 | $39.56 | 2,796,146 |
| 2018-08-10 | $41.03 | $42.19 | $40.18 | $40.26 | $38.10 | 1,936,816 |
| 2018-08-09 | $39.30 | $42.59 | $39.15 | $41.45 | $39.01 | 4,626,683 |
| 2018-08-08 | $38.85 | $41.04 | $38.05 | $38.94 | $36.64 | 7,691,423 |
| 2018-08-07 | $42.32 | $42.48 | $40.97 | $41.07 | $38.65 | 3,035,197 |
| 2018-08-06 | $42.05 | $42.54 | $41.44 | $42.33 | $39.83 | 1,587,786 |
| 2018-08-03 | $42.46 | $43.29 | $41.78 | $42.29 | $39.80 | 1,972,434 |
| 2018-08-02 | $42.27 | $42.70 | $41.43 | $42.36 | $39.86 | 2,014,204 |
| 2018-08-01 | $42.76 | $42.84 | $41.93 | $42.27 | $39.78 | 1,517,730 |
| 2018-07-31 | $41.83 | $42.53 | $40.65 | $41.96 | $39.49 | 2,027,714 |
| 2018-07-30 | $43.04 | $43.98 | $41.81 | $42.06 | $39.58 | 2,225,872 |
| 2018-07-27 | $44.63 | $44.63 | $42.40 | $43.12 | $40.58 | 2,063,453 |
| 2018-07-26 | $44.76 | $45.45 | $43.95 | $44.45 | $41.83 | 1,825,288 |
| 2018-07-25 | $46.14 | $46.23 | $43.93 | $44.68 | $42.04 | 3,136,557 |
| 2018-07-24 | $46.62 | $47.38 | $45.46 | $45.97 | $43.26 | 3,332,503 |
| 2018-07-23 | $49.20 | $50.24 | $46.06 | $46.56 | $43.81 | 6,655,511 |
| 2018-07-20 | $51.27 | $52.36 | $51.01 | $51.59 | $48.55 | 1,368,486 |
| 2018-07-19 | $53.20 | $53.88 | $50.70 | $51.00 | $47.99 | 2,714,121 |
| 2018-07-18 | $51.64 | $55.17 | $50.79 | $53.60 | $50.44 | 5,659,940 |
| 2018-07-17 | $51.05 | $51.75 | $50.60 | $51.54 | $48.50 | 876,253 |
| 2018-07-16 | $52.99 | $53.00 | $50.15 | $51.41 | $48.38 | 2,771,118 |
| 2018-07-13 | $53.72 | $55.52 | $53.18 | $53.55 | $50.39 | 2,187,981 |
| 2018-07-12 | $50.90 | $55.83 | $50.61 | $53.67 | $50.50 | 6,267,831 |
| 2018-07-11 | $50.67 | $51.11 | $47.80 | $48.33 | $45.48 | 3,289,949 |
| 2018-07-10 | $51.12 | $51.24 | $50.20 | $50.79 | $47.79 | 411,475 |
| 2018-07-09 | $51.31 | $51.97 | $51.16 | $51.18 | $48.16 | 457,932 |
| 2018-07-06 | $51.15 | $51.99 | $51.12 | $51.27 | $48.25 | 345,066 |
| 2018-07-05 | $50.64 | $51.14 | $50.02 | $51.06 | $48.05 | 598,805 |
| 2018-07-03 | $50.38 | $50.98 | $50.12 | $50.34 | $47.37 | 248,955 |
| 2018-07-02 | $50.47 | $50.63 | $49.44 | $50.06 | $47.11 | 705,006 |
| 2018-06-29 | $51.88 | $51.88 | $50.55 | $50.72 | $47.73 | 679,626 |
| 2018-06-28 | $51.01 | $51.93 | $50.39 | $51.76 | $48.71 | 586,139 |
| 2018-06-27 | $51.09 | $51.70 | $50.91 | $51.09 | $48.08 | 777,318 |
| 2018-06-26 | $51.35 | $51.68 | $50.61 | $51.09 | $48.08 | 939,960 |
| 2018-06-25 | $54.22 | $54.46 | $51.29 | $51.34 | $48.31 | 906,544 |
| 2018-06-22 | $56.16 | $56.43 | $54.04 | $54.33 | $51.13 | 1,695,999 |
| 2018-06-21 | $54.76 | $56.74 | $54.15 | $55.87 | $52.57 | 877,669 |
| 2018-06-20 | $51.85 | $58.20 | $51.10 | $54.87 | $51.63 | 4,163,402 |
| 2018-06-19 | $51.95 | $52.37 | $51.68 | $51.99 | $48.92 | 851,999 |
| 2018-06-18 | $51.25 | $52.33 | $51.17 | $52.09 | $49.02 | 1,024,316 |
| 2018-06-15 | $51.49 | $51.59 | $49.54 | $51.31 | $48.28 | 1,268,811 |
| 2018-06-14 | $51.71 | $52.82 | $51.58 | $52.20 | $49.12 | 824,942 |
| 2018-06-13 | $53.34 | $53.38 | $51.26 | $51.56 | $48.52 | 672,900 |
| 2018-06-12 | $52.38 | $53.48 | $52.12 | $53.14 | $50.01 | 1,147,422 |
| 2018-06-11 | $51.96 | $52.46 | $51.56 | $52.17 | $49.09 | 643,612 |
| 2018-06-08 | $51.58 | $52.10 | $51.26 | $52.00 | $48.93 | 458,278 |
| 2018-06-07 | $51.93 | $52.25 | $51.35 | $51.88 | $48.82 | 455,061 |
| 2018-06-06 | $51.39 | $51.89 | $50.91 | $51.75 | $48.70 | 527,946 |
| 2018-06-05 | $50.96 | $51.64 | $50.51 | $51.28 | $48.26 | 823,172 |
| 2018-06-04 | $51.47 | $51.68 | $50.72 | $51.07 | $48.06 | 442,499 |
| 2018-06-01 | $51.57 | $52.04 | $51.10 | $51.26 | $48.24 | 406,998 |
| 2018-05-31 | $52.00 | $52.44 | $51.25 | $51.35 | $48.32 | 429,832 |
| 2018-05-30 | $51.91 | $52.59 | $51.47 | $52.17 | $49.09 | 540,420 |
| 2018-05-29 | $52.30 | $52.39 | $51.31 | $51.64 | $48.59 | 881,565 |
| 2018-05-25 | $52.71 | $53.44 | $52.44 | $52.63 | $49.53 | 550,762 |
| 2018-05-24 | $52.20 | $53.14 | $51.88 | $52.75 | $49.64 | 549,763 |
| 2018-05-23 | $51.15 | $53.36 | $50.98 | $52.29 | $49.21 | 1,926,964 |
| 2018-05-22 | $50.67 | $51.49 | $50.67 | $51.20 | $48.18 | 651,017 |
| 2018-05-21 | $51.02 | $51.38 | $50.51 | $50.55 | $47.57 | 997,991 |
| 2018-05-18 | $52.03 | $52.03 | $50.76 | $50.89 | $47.89 | 1,243,636 |
| 2018-05-17 | $52.55 | $52.75 | $51.60 | $51.91 | $48.85 | 802,714 |
| 2018-05-16 | $51.89 | $53.00 | $51.89 | $52.65 | $49.54 | 1,258,312 |
| 2018-05-15 | $50.91 | $51.93 | $50.51 | $51.89 | $48.83 | 1,183,856 |
| 2018-05-14 | $52.48 | $52.56 | $50.31 | $50.86 | $47.86 | 2,586,731 |
| 2018-05-11 | $56.50 | $56.58 | $52.50 | $52.55 | $49.45 | 2,835,428 |
| 2018-05-10 | $56.41 | $57.33 | $56.08 | $56.69 | $53.12 | 903,348 |
| 2018-05-09 | $56.00 | $56.95 | $52.03 | $56.55 | $52.99 | 3,169,714 |
| 2018-05-08 | $59.05 | $59.51 | $58.58 | $58.73 | $55.03 | 1,433,725 |
| 2018-05-07 | $60.24 | $60.60 | $59.01 | $59.12 | $55.40 | 837,152 |
| 2018-05-04 | $59.02 | $60.48 | $58.24 | $60.10 | $56.31 | 743,016 |
| 2018-05-03 | $60.68 | $60.68 | $58.30 | $59.20 | $55.47 | 955,883 |
| 2018-05-02 | $62.87 | $62.87 | $61.22 | $61.32 | $57.46 | 521,660 |
| 2018-05-01 | $61.85 | $63.21 | $60.95 | $63.13 | $59.15 | 914,892 |
| 2018-04-30 | $62.41 | $63.17 | $61.64 | $62.00 | $58.09 | 582,714 |
| 2018-04-27 | $63.00 | $63.44 | $62.23 | $62.29 | $58.37 | 599,115 |
| 2018-04-26 | $62.62 | $64.18 | $62.27 | $62.88 | $58.92 | 654,025 |
| 2018-04-25 | $61.44 | $62.88 | $61.42 | $62.40 | $58.47 | 558,312 |
| 2018-04-24 | $62.40 | $62.40 | $61.02 | $61.45 | $57.58 | 482,060 |
| 2018-04-23 | $61.90 | $62.75 | $61.24 | $62.19 | $58.27 | 532,557 |
| 2018-04-20 | $60.99 | $61.96 | $60.62 | $61.62 | $57.74 | 517,402 |
| 2018-04-19 | $61.43 | $62.24 | $60.88 | $61.19 | $57.34 | 568,559 |
| 2018-04-18 | $61.59 | $62.41 | $60.92 | $61.47 | $57.60 | 381,636 |
| 2018-04-17 | $60.85 | $61.96 | $60.40 | $61.58 | $57.70 | 401,940 |
| 2018-04-16 | $61.46 | $61.80 | $60.49 | $60.77 | $56.94 | 587,620 |
| 2018-04-13 | $61.74 | $61.74 | $60.73 | $61.05 | $57.20 | 715,572 |
| 2018-04-12 | $62.57 | $62.57 | $60.52 | $61.63 | $57.75 | 513,334 |
| 2018-04-11 | $62.16 | $63.07 | $61.81 | $62.16 | $58.24 | 404,184 |
| 2018-04-10 | $62.26 | $62.60 | $61.47 | $62.42 | $58.49 | 841,159 |
| 2018-04-09 | $62.42 | $62.42 | $61.33 | $61.82 | $57.93 | 561,461 |
| 2018-04-06 | $62.16 | $63.54 | $61.38 | $62.12 | $58.21 | 685,256 |
| 2018-04-05 | $62.72 | $62.88 | $61.48 | $62.53 | $58.59 | 657,913 |
| 2018-04-04 | $60.29 | $62.72 | $59.73 | $62.52 | $58.58 | 857,280 |
| 2018-04-03 | $59.68 | $60.95 | $59.02 | $60.77 | $56.94 | 1,057,518 |
| 2018-04-02 | $56.99 | $59.28 | $56.99 | $58.96 | $55.25 | 1,249,174 |
| 2018-03-29 | $57.74 | $58.28 | $57.18 | $57.30 | $53.69 | 851,992 |
| 2018-03-28 | $56.84 | $57.76 | $56.15 | $57.69 | $54.06 | 615,541 |
| 2018-03-27 | $55.95 | $57.52 | $55.80 | $56.93 | $53.34 | 920,060 |
| 2018-03-26 | $56.88 | $57.05 | $55.68 | $55.93 | $52.41 | 707,856 |
| 2018-03-23 | $56.76 | $57.59 | $56.29 | $56.40 | $52.85 | 702,894 |
| 2018-03-22 | $57.99 | $58.22 | $56.60 | $56.63 | $53.06 | 645,876 |
| 2018-03-21 | $58.76 | $59.38 | $58.13 | $58.24 | $54.57 | 681,223 |
| 2018-03-20 | $59.33 | $59.61 | $58.48 | $58.96 | $55.25 | 702,737 |
| 2018-03-19 | $58.85 | $59.32 | $58.60 | $59.13 | $55.41 | 1,065,164 |
| 2018-03-16 | $59.03 | $59.86 | $58.87 | $59.01 | $55.29 | 994,458 |
| 2018-03-15 | $60.03 | $60.37 | $59.10 | $59.13 | $55.41 | 811,372 |
| 2018-03-14 | $62.02 | $62.15 | $59.68 | $59.88 | $56.11 | 716,004 |
| 2018-03-13 | $63.00 | $63.72 | $61.54 | $61.80 | $57.91 | 883,911 |
| 2018-03-12 | $61.70 | $62.86 | $61.44 | $62.77 | $58.82 | 1,358,580 |
| 2018-03-09 | $60.96 | $61.87 | $60.24 | $61.82 | $57.93 | 603,622 |
| 2018-03-08 | $59.96 | $62.29 | $59.87 | $60.44 | $56.63 | 762,984 |
| 2018-03-07 | $60.68 | $61.37 | $59.77 | $59.95 | $56.17 | 628,069 |
| 2018-03-06 | $62.33 | $62.61 | $60.60 | $61.13 | $57.28 | 758,814 |
| 2018-03-05 | $60.58 | $62.28 | $60.06 | $62.01 | $58.10 | 1,278,620 |
| 2018-03-02 | $59.42 | $61.52 | $58.52 | $60.66 | $56.84 | 1,549,609 |
| 2018-03-01 | $58.46 | $60.71 | $57.58 | $60.04 | $56.26 | 2,230,071 |
| 2018-02-28 | $54.00 | $59.15 | $54.00 | $57.74 | $54.10 | 4,410,871 |
| 2018-02-27 | $57.70 | $59.49 | $56.28 | $56.36 | $52.81 | 1,455,518 |
| 2018-02-26 | $57.52 | $58.04 | $56.24 | $57.27 | $53.66 | 1,040,591 |
| 2018-02-23 | $56.77 | $58.00 | $56.77 | $57.20 | $53.60 | 899,994 |
| 2018-02-22 | $57.40 | $58.11 | $55.98 | $56.39 | $52.84 | 625,492 |
| 2018-02-21 | $57.52 | $58.37 | $56.90 | $56.92 | $53.33 | 806,730 |
| 2018-02-20 | $56.85 | $57.71 | $55.69 | $57.33 | $53.72 | 1,129,133 |
| 2018-02-16 | $59.18 | $59.30 | $57.31 | $57.32 | $53.71 | 1,143,563 |
| 2018-02-15 | $59.26 | $60.10 | $58.75 | $59.58 | $55.83 | 470,898 |
| 2018-02-14 | $57.35 | $59.33 | $57.17 | $58.68 | $54.98 | 507,168 |
| 2018-02-13 | $57.88 | $58.39 | $57.03 | $57.50 | $53.88 | 792,570 |
| 2018-02-12 | $57.20 | $58.23 | $56.49 | $58.03 | $54.37 | 742,925 |
| 2018-02-09 | $56.40 | $57.62 | $55.06 | $57.11 | $53.51 | 1,233,295 |
| 2018-02-08 | $57.50 | $58.97 | $56.28 | $56.33 | $52.57 | 816,621 |
| 2018-02-07 | $57.75 | $58.57 | $57.17 | $57.60 | $53.76 | 737,688 |
| 2018-02-06 | $56.26 | $59.39 | $55.73 | $57.74 | $53.89 | 1,144,012 |
| 2018-02-05 | $60.52 | $60.95 | $56.62 | $57.41 | $53.58 | 1,974,830 |
| 2018-02-02 | $63.23 | $63.41 | $61.00 | $61.17 | $57.09 | 948,912 |
| 2018-02-01 | $64.71 | $65.25 | $63.65 | $63.71 | $59.46 | 480,402 |
| 2018-01-31 | $64.32 | $65.45 | $64.00 | $64.89 | $60.56 | 629,445 |
| 2018-01-30 | $64.03 | $64.62 | $63.67 | $64.00 | $59.73 | 707,089 |
| 2018-01-29 | $64.90 | $65.04 | $63.00 | $64.45 | $60.15 | 953,764 |
| 2018-01-26 | $65.07 | $65.53 | $63.96 | $65.39 | $61.03 | 880,554 |
| 2018-01-25 | $66.03 | $66.23 | $64.63 | $64.91 | $60.58 | 962,413 |
| 2018-01-24 | $69.20 | $69.20 | $64.60 | $65.98 | $61.58 | 1,412,942 |
| 2018-01-23 | $68.08 | $69.45 | $66.22 | $68.62 | $64.05 | 2,254,605 |
| 2018-01-22 | $62.55 | $67.76 | $62.44 | $67.60 | $63.09 | 2,547,353 |
| 2018-01-19 | $63.97 | $64.65 | $61.17 | $62.75 | $58.57 | 1,796,787 |
| 2018-01-18 | $58.02 | $63.98 | $58.02 | $63.78 | $59.53 | 2,642,135 |
| 2018-01-17 | $60.13 | $60.22 | $58.12 | $59.09 | $55.15 | 1,744,070 |
| 2018-01-16 | $61.21 | $61.98 | $60.32 | $60.45 | $56.42 | 821,331 |
| 2018-01-12 | $60.07 | $61.18 | $59.95 | $61.04 | $56.97 | 780,031 |
| 2018-01-11 | $59.15 | $60.05 | $59.00 | $59.91 | $55.92 | 628,737 |
| 2018-01-10 | $60.05 | $60.15 | $58.58 | $59.18 | $55.23 | 749,264 |
| 2018-01-09 | $58.83 | $60.12 | $58.13 | $60.05 | $56.05 | 1,071,305 |
| 2018-01-08 | $58.57 | $58.84 | $57.68 | $58.79 | $54.87 | 840,471 |
| 2018-01-05 | $58.98 | $59.26 | $58.59 | $58.77 | $54.85 | 499,976 |
| 2018-01-04 | $58.35 | $59.21 | $58.01 | $58.65 | $54.74 | 674,825 |
| 2018-01-03 | $57.00 | $58.37 | $56.80 | $57.95 | $54.09 | 628,117 |
| 2018-01-02 | $56.29 | $57.73 | $55.85 | $57.05 | $53.25 | 724,492 |
| 2017-12-29 | $57.25 | $57.36 | $56.09 | $56.11 | $52.37 | 530,147 |
| 2017-12-28 | $57.54 | $58.01 | $57.05 | $57.13 | $53.32 | 400,179 |
| 2017-12-27 | $56.80 | $57.69 | $56.70 | $57.35 | $53.53 | 405,008 |
| 2017-12-26 | $57.17 | $57.85 | $56.30 | $56.87 | $53.08 | 765,739 |
| 2017-12-22 | $58.88 | $59.65 | $56.63 | $56.90 | $53.11 | 1,945,744 |
| 2017-12-21 | $59.22 | $59.98 | $59.05 | $59.23 | $55.28 | 528,400 |
| 2017-12-20 | $60.41 | $60.47 | $59.09 | $59.25 | $55.30 | 575,059 |
| 2017-12-19 | $57.90 | $60.38 | $57.76 | $60.10 | $56.09 | 1,227,536 |
| 2017-12-18 | $56.94 | $57.93 | $56.23 | $57.71 | $53.86 | 992,412 |
| 2017-12-15 | $57.48 | $57.85 | $56.62 | $56.85 | $53.06 | 1,226,596 |
| 2017-12-14 | $58.39 | $58.44 | $57.21 | $57.42 | $53.59 | 567,251 |
| 2017-12-13 | $57.93 | $58.79 | $57.41 | $58.16 | $54.28 | 456,078 |
| 2017-12-12 | $58.09 | $58.21 | $57.08 | $57.83 | $53.97 | 596,962 |
| 2017-12-11 | $57.65 | $58.38 | $57.35 | $58.31 | $54.42 | 662,318 |
| 2017-12-08 | $56.62 | $57.62 | $55.11 | $57.57 | $53.73 | 1,399,994 |
| 2017-12-07 | $57.42 | $58.21 | $56.64 | $56.67 | $52.89 | 767,002 |
| 2017-12-06 | $60.76 | $60.85 | $57.23 | $57.27 | $53.45 | 1,098,280 |
| 2017-12-05 | $60.48 | $60.64 | $59.29 | $60.56 | $56.52 | 683,855 |
| 2017-12-04 | $60.51 | $61.10 | $59.85 | $60.32 | $56.30 | 1,052,203 |
| 2017-12-01 | $58.58 | $59.97 | $56.15 | $59.96 | $55.96 | 1,886,774 |
| 2017-11-30 | $57.85 | $58.59 | $57.47 | $58.46 | $54.56 | 680,173 |
| 2017-11-29 | $56.24 | $57.97 | $56.05 | $57.31 | $53.49 | 870,783 |
| 2017-11-28 | $56.70 | $56.70 | $55.05 | $56.06 | $52.32 | 1,224,642 |
| 2017-11-27 | $56.28 | $57.04 | $56.13 | $56.46 | $52.70 | 561,742 |
| 2017-11-24 | $57.01 | $57.07 | $56.21 | $56.27 | $52.52 | 263,270 |
| 2017-11-22 | $57.76 | $57.88 | $56.95 | $57.00 | $53.20 | 402,242 |
| 2017-11-21 | $57.72 | $57.96 | $57.16 | $57.58 | $53.74 | 672,823 |
| 2017-11-20 | $57.70 | $58.40 | $56.71 | $57.55 | $53.71 | 945,519 |
| 2017-11-17 | $58.17 | $58.57 | $57.48 | $57.49 | $53.66 | 923,917 |
| 2017-11-16 | $58.07 | $58.85 | $57.58 | $58.55 | $54.65 | 693,538 |
| 2017-11-15 | $58.91 | $59.29 | $57.88 | $57.90 | $54.04 | 692,186 |
| 2017-11-14 | $59.15 | $60.51 | $59.02 | $59.26 | $55.31 | 942,033 |
| 2017-11-13 | $59.30 | $59.93 | $58.53 | $58.59 | $54.68 | 504,817 |
| 2017-11-10 | $59.00 | $60.14 | $58.89 | $59.53 | $55.56 | 1,072,590 |
| 2017-11-09 | $57.22 | $58.51 | $57.22 | $58.46 | $54.56 | 443,383 |
| 2017-11-08 | $57.63 | $58.21 | $57.32 | $57.50 | $53.67 | 588,842 |
| 2017-11-07 | $58.54 | $59.56 | $57.38 | $57.66 | $53.82 | 726,584 |
| 2017-11-06 | $61.10 | $61.24 | $58.64 | $58.68 | $54.77 | 1,083,962 |
| 2017-11-03 | $63.01 | $63.80 | $61.10 | $61.47 | $57.15 | 971,693 |
| 2017-11-02 | $61.46 | $64.87 | $61.00 | $63.02 | $58.59 | 2,028,204 |
| 2017-11-01 | $65.50 | $67.75 | $59.36 | $62.26 | $57.89 | 4,978,400 |
| 2017-10-31 | $67.26 | $68.23 | $66.51 | $68.05 | $63.27 | 1,080,217 |
| 2017-10-30 | $68.13 | $68.47 | $66.42 | $67.04 | $62.33 | 686,783 |
| 2017-10-27 | $68.49 | $68.96 | $67.87 | $68.31 | $63.51 | 535,599 |
| 2017-10-26 | $67.97 | $69.11 | $67.12 | $68.53 | $63.72 | 434,591 |
| 2017-10-25 | $67.23 | $67.86 | $65.95 | $67.52 | $62.78 | 788,239 |
| 2017-10-24 | $68.61 | $68.93 | $67.08 | $67.59 | $62.84 | 812,662 |
| 2017-10-23 | $69.42 | $69.93 | $68.94 | $68.96 | $64.12 | 507,905 |
| 2017-10-20 | $70.97 | $71.12 | $69.49 | $69.50 | $64.62 | 329,281 |
| 2017-10-19 | $69.45 | $70.85 | $69.36 | $70.64 | $65.68 | 286,238 |
| 2017-10-18 | $70.26 | $70.39 | $69.16 | $69.78 | $64.88 | 390,519 |
| 2017-10-17 | $69.64 | $71.28 | $69.35 | $70.43 | $65.48 | 460,276 |
| 2017-10-16 | $70.70 | $71.11 | $69.89 | $69.94 | $65.03 | 341,576 |
| 2017-10-13 | $70.83 | $70.83 | $69.93 | $70.62 | $65.66 | 419,461 |
| 2017-10-12 | $70.58 | $71.63 | $69.94 | $70.87 | $65.89 | 848,561 |
| 2017-10-11 | $70.61 | $72.14 | $70.55 | $71.59 | $66.56 | 928,313 |
| 2017-10-10 | $69.71 | $70.79 | $69.66 | $70.45 | $65.50 | 525,889 |
| 2017-10-09 | $69.84 | $70.23 | $69.46 | $69.50 | $64.62 | 295,669 |
| 2017-10-06 | $69.80 | $70.27 | $69.57 | $69.96 | $65.05 | 468,983 |
| 2017-10-05 | $70.02 | $70.47 | $68.68 | $69.52 | $64.64 | 594,265 |
| 2017-10-04 | $70.62 | $70.65 | $68.70 | $69.55 | $64.67 | 703,738 |
| 2017-10-03 | $72.08 | $72.22 | $69.93 | $70.61 | $65.65 | 820,445 |
| 2017-10-02 | $73.08 | $73.51 | $72.41 | $72.56 | $67.46 | 372,248 |
| 2017-09-29 | $73.52 | $73.73 | $72.81 | $73.07 | $67.94 | 406,750 |
| 2017-09-28 | $74.64 | $75.02 | $73.48 | $73.66 | $68.49 | 376,992 |
| 2017-09-27 | $73.45 | $75.07 | $73.37 | $74.70 | $69.45 | 444,079 |
| 2017-09-26 | $71.51 | $73.20 | $71.16 | $73.09 | $67.96 | 629,802 |
| 2017-09-25 | $72.67 | $73.43 | $70.94 | $71.59 | $66.56 | 617,921 |
| 2017-09-22 | $72.58 | $73.31 | $72.21 | $72.96 | $67.84 | 367,637 |
| 2017-09-21 | $72.93 | $72.94 | $71.90 | $72.53 | $67.44 | 332,853 |
| 2017-09-20 | $73.75 | $74.22 | $72.72 | $72.93 | $67.81 | 307,663 |
| 2017-09-19 | $73.65 | $74.18 | $73.10 | $73.63 | $68.46 | 396,799 |
| 2017-09-18 | $73.48 | $74.37 | $73.32 | $73.60 | $68.43 | 551,735 |
| 2017-09-15 | $72.15 | $73.20 | $71.57 | $72.65 | $67.55 | 569,427 |
| 2017-09-14 | $73.82 | $73.83 | $71.45 | $72.15 | $67.08 | 494,407 |
| 2017-09-13 | $74.85 | $75.82 | $73.55 | $73.68 | $68.51 | 758,265 |
| 2017-09-12 | $74.30 | $75.35 | $74.00 | $74.91 | $69.65 | 524,331 |
| 2017-09-11 | $73.12 | $74.67 | $73.06 | $74.27 | $69.05 | 545,573 |
| 2017-09-08 | $71.74 | $72.95 | $71.40 | $72.54 | $67.45 | 461,517 |
| 2017-09-07 | $72.57 | $73.58 | $71.55 | $71.92 | $66.87 | 614,804 |
| 2017-09-06 | $72.69 | $72.69 | $71.53 | $71.72 | $66.68 | 550,734 |
| 2017-09-05 | $73.90 | $74.35 | $71.93 | $72.76 | $67.65 | 703,691 |
| 2017-09-01 | $74.78 | $74.82 | $73.13 | $74.42 | $69.19 | 612,058 |
| 2017-08-31 | $75.09 | $75.55 | $74.63 | $74.79 | $69.54 | 729,755 |
| 2017-08-30 | $75.84 | $76.07 | $74.49 | $75.09 | $69.82 | 1,052,823 |
| 2017-08-29 | $76.70 | $77.25 | $76.08 | $76.14 | $70.79 | 495,827 |
| 2017-08-28 | $77.36 | $77.55 | $76.18 | $77.00 | $71.59 | 378,967 |
| 2017-08-25 | $77.57 | $78.55 | $76.92 | $77.38 | $71.95 | 702,901 |
| 2017-08-24 | $79.53 | $79.92 | $77.23 | $77.27 | $71.84 | 317,591 |
| 2017-08-23 | $80.00 | $80.08 | $79.06 | $79.25 | $73.68 | 369,950 |
| 2017-08-22 | $78.95 | $80.80 | $78.93 | $80.24 | $74.60 | 368,938 |
| 2017-08-21 | $78.88 | $78.92 | $78.09 | $78.62 | $73.10 | 300,350 |
| 2017-08-18 | $78.60 | $78.93 | $77.93 | $78.54 | $73.02 | 365,717 |
| 2017-08-17 | $78.20 | $79.28 | $77.90 | $78.95 | $73.41 | 482,923 |
| 2017-08-16 | $78.05 | $78.83 | $77.96 | $78.27 | $72.77 | 262,718 |
| 2017-08-15 | $78.47 | $78.92 | $77.41 | $78.10 | $72.61 | 399,825 |
| 2017-08-14 | $79.15 | $79.19 | $77.93 | $78.54 | $73.02 | 717,093 |
| 2017-08-11 | $78.01 | $79.27 | $77.80 | $78.69 | $73.16 | 283,058 |
| 2017-08-10 | $77.25 | $78.77 | $77.25 | $77.87 | $72.40 | 392,674 |
| 2017-08-09 | $77.72 | $77.80 | $76.90 | $77.39 | $71.95 | 429,884 |
| 2017-08-08 | $79.05 | $79.63 | $77.67 | $77.87 | $72.40 | 583,235 |
| 2017-08-07 | $76.87 | $79.65 | $76.78 | $79.30 | $73.73 | 625,295 |
| 2017-08-04 | $77.53 | $77.93 | $76.49 | $76.96 | $71.55 | 646,968 |
| 2017-08-03 | $77.63 | $78.97 | $77.25 | $77.37 | $71.94 | 993,036 |
| 2017-08-02 | $78.69 | $81.09 | $77.87 | $77.99 | $72.30 | 2,739,417 |
| 2017-08-01 | $71.83 | $71.98 | $71.01 | $71.13 | $65.94 | 978,090 |
| 2017-07-31 | $71.39 | $72.43 | $71.08 | $71.33 | $66.13 | 1,033,744 |
| 2017-07-28 | $73.20 | $73.38 | $71.35 | $71.49 | $66.28 | 539,179 |
| 2017-07-27 | $73.90 | $74.01 | $72.60 | $73.30 | $67.95 | 573,817 |
| 2017-07-26 | $74.42 | $75.20 | $73.73 | $73.75 | $68.37 | 386,275 |
| 2017-07-25 | $75.47 | $75.89 | $74.36 | $74.51 | $69.08 | 1,215,134 |
| 2017-07-24 | $76.72 | $76.72 | $74.87 | $75.35 | $69.85 | 584,033 |
| 2017-07-21 | $76.73 | $77.18 | $76.07 | $76.54 | $70.96 | 501,387 |
| 2017-07-20 | $75.94 | $76.72 | $75.72 | $76.46 | $70.88 | 310,040 |
| 2017-07-19 | $77.25 | $77.74 | $75.87 | $75.96 | $70.42 | 482,107 |
| 2017-07-18 | $76.50 | $77.15 | $76.09 | $77.05 | $71.43 | 671,391 |
| 2017-07-17 | $75.48 | $76.64 | $75.45 | $76.60 | $71.01 | 428,379 |
| 2017-07-14 | $74.94 | $76.16 | $74.94 | $75.43 | $69.93 | 404,493 |
| 2017-07-13 | $77.49 | $77.66 | $74.93 | $74.99 | $69.52 | 809,113 |
| 2017-07-12 | $75.75 | $77.55 | $75.16 | $77.48 | $71.83 | 1,295,705 |
| 2017-07-11 | $73.80 | $75.18 | $73.36 | $75.07 | $69.60 | 677,990 |
| 2017-07-10 | $72.32 | $74.30 | $72.20 | $73.79 | $68.41 | 610,856 |
| 2017-07-07 | $72.56 | $73.19 | $72.30 | $72.61 | $67.31 | 298,535 |
| 2017-07-06 | $71.55 | $72.30 | $71.37 | $72.23 | $66.96 | 395,797 |
| 2017-07-05 | $71.93 | $72.08 | $70.73 | $71.87 | $66.63 | 509,921 |
| 2017-07-03 | $71.89 | $72.57 | $71.54 | $72.00 | $66.75 | 233,934 |
| 2017-06-30 | $72.71 | $73.65 | $71.73 | $71.76 | $66.53 | 455,089 |
| 2017-06-29 | $74.04 | $74.04 | $71.90 | $72.50 | $67.21 | 462,214 |
| 2017-06-28 | $73.93 | $74.58 | $73.23 | $74.00 | $68.60 | 473,202 |
| 2017-06-27 | $74.80 | $75.05 | $73.50 | $73.56 | $68.20 | 458,962 |
| 2017-06-26 | $74.05 | $75.25 | $73.84 | $74.83 | $69.37 | 510,067 |
| 2017-06-23 | $74.19 | $74.75 | $73.63 | $73.96 | $68.57 | 371,917 |
| 2017-06-22 | $74.48 | $75.27 | $73.87 | $74.22 | $68.81 | 311,663 |
| 2017-06-21 | $75.18 | $75.55 | $74.31 | $74.70 | $69.25 | 374,474 |
| 2017-06-20 | $75.30 | $75.61 | $74.39 | $75.09 | $69.61 | 549,754 |
| 2017-06-19 | $78.27 | $78.27 | $75.08 | $75.55 | $70.04 | 1,008,010 |
| 2017-06-16 | $77.71 | $78.99 | $77.49 | $78.66 | $72.92 | 456,792 |
| 2017-06-15 | $78.95 | $79.03 | $77.23 | $78.06 | $72.37 | 442,878 |
| 2017-06-14 | $80.08 | $81.02 | $79.40 | $79.73 | $73.92 | 331,530 |
| 2017-06-13 | $80.20 | $80.74 | $79.71 | $80.05 | $74.21 | 434,757 |
| 2017-06-12 | $79.20 | $80.08 | $78.87 | $80.06 | $74.22 | 474,987 |
| 2017-06-09 | $82.78 | $82.85 | $78.97 | $79.41 | $73.62 | 787,652 |
| 2017-06-08 | $83.30 | $84.28 | $82.27 | $82.58 | $76.56 | 445,066 |
| 2017-06-07 | $84.99 | $84.99 | $83.01 | $83.04 | $76.98 | 567,317 |
| 2017-06-06 | $82.58 | $85.20 | $82.43 | $84.75 | $78.57 | 821,909 |
| 2017-06-05 | $81.46 | $83.04 | $80.75 | $82.87 | $76.83 | 742,582 |
| 2017-06-02 | $81.77 | $82.31 | $81.15 | $81.51 | $75.57 | 391,709 |
| 2017-06-01 | $80.80 | $81.98 | $80.10 | $81.96 | $75.98 | 475,501 |
| 2017-05-31 | $80.00 | $80.84 | $79.43 | $80.57 | $74.69 | 487,105 |
| 2017-05-30 | $79.01 | $80.41 | $78.96 | $79.67 | $73.86 | 430,767 |
| 2017-05-26 | $79.43 | $80.49 | $78.92 | $79.51 | $73.71 | 283,833 |
| 2017-05-25 | $79.40 | $80.19 | $79.10 | $79.48 | $73.68 | 248,809 |
| 2017-05-24 | $78.50 | $79.78 | $78.18 | $79.36 | $73.57 | 374,679 |
| 2017-05-23 | $78.72 | $78.74 | $77.71 | $78.19 | $72.49 | 301,274 |
| 2017-05-22 | $78.69 | $79.86 | $78.39 | $78.44 | $72.72 | 372,174 |
| 2017-05-19 | $78.36 | $78.77 | $77.45 | $78.18 | $72.48 | 473,402 |
| 2017-05-18 | $78.63 | $79.26 | $78.10 | $78.30 | $72.59 | 449,472 |
| 2017-05-17 | $80.01 | $80.64 | $78.51 | $78.62 | $72.89 | 721,435 |
| 2017-05-16 | $82.30 | $82.59 | $80.46 | $81.32 | $75.39 | 440,463 |
| 2017-05-15 | $81.75 | $82.74 | $81.66 | $82.22 | $76.22 | 335,410 |
| 2017-05-12 | $82.29 | $82.75 | $81.85 | $82.06 | $76.08 | 313,152 |
| 2017-05-11 | $81.77 | $82.61 | $80.82 | $82.41 | $76.40 | 368,378 |
| 2017-05-10 | $80.40 | $82.09 | $80.23 | $81.94 | $75.96 | 446,232 |
| 2017-05-09 | $80.42 | $80.88 | $79.87 | $80.72 | $74.83 | 314,250 |
| 2017-05-08 | $80.44 | $81.11 | $79.66 | $80.09 | $74.25 | 333,286 |
| 2017-05-05 | $81.41 | $81.51 | $80.37 | $81.13 | $75.21 | 573,355 |
| 2017-05-04 | $78.33 | $81.45 | $78.33 | $81.37 | $75.44 | 1,159,676 |
| 2017-05-03 | $81.50 | $81.97 | $77.96 | $79.22 | $73.26 | 1,866,756 |
| 2017-05-02 | $78.48 | $81.29 | $77.91 | $80.47 | $74.42 | 1,296,833 |
| 2017-05-01 | $79.11 | $79.21 | $77.81 | $78.65 | $72.74 | 825,115 |
| 2017-04-28 | $80.19 | $80.46 | $79.03 | $79.06 | $73.11 | 497,175 |
| 2017-04-27 | $80.50 | $80.67 | $79.33 | $80.09 | $74.07 | 533,892 |
| 2017-04-26 | $78.90 | $80.82 | $78.71 | $79.73 | $73.73 | 636,782 |
| 2017-04-25 | $78.29 | $79.24 | $77.96 | $78.96 | $73.02 | 506,477 |
| 2017-04-24 | $79.48 | $79.49 | $77.48 | $77.84 | $71.99 | 588,989 |
| 2017-04-21 | $77.68 | $78.92 | $77.39 | $78.83 | $72.90 | 567,288 |
| 2017-04-20 | $77.20 | $78.08 | $75.55 | $77.65 | $71.81 | 933,075 |
| 2017-04-19 | $77.51 | $77.51 | $76.28 | $76.65 | $70.89 | 716,570 |
| 2017-04-18 | $78.82 | $79.28 | $76.76 | $77.19 | $71.39 | 928,979 |
| 2017-04-17 | $78.60 | $79.16 | $78.21 | $79.06 | $73.11 | 537,909 |
| 2017-04-13 | $79.29 | $79.99 | $78.60 | $78.61 | $72.70 | 557,598 |
| 2017-04-12 | $81.25 | $81.25 | $79.65 | $79.77 | $73.77 | 537,602 |
| 2017-04-11 | $79.89 | $81.58 | $79.55 | $81.58 | $75.45 | 600,005 |
| 2017-04-10 | $79.65 | $80.69 | $79.65 | $79.97 | $73.96 | 639,338 |
| 2017-04-07 | $81.11 | $81.59 | $79.50 | $79.55 | $73.57 | 792,412 |
| 2017-04-06 | $80.91 | $81.54 | $80.45 | $81.21 | $75.10 | 318,107 |
| 2017-04-05 | $80.23 | $82.24 | $80.00 | $81.18 | $75.08 | 708,919 |
| 2017-04-04 | $80.04 | $80.70 | $79.51 | $80.21 | $74.18 | 395,072 |
| 2017-04-03 | $80.03 | $80.84 | $79.56 | $80.16 | $74.13 | 441,571 |
| 2017-03-31 | $79.53 | $80.29 | $79.40 | $80.04 | $74.02 | 566,824 |
| 2017-03-30 | $79.40 | $79.80 | $79.09 | $79.63 | $73.64 | 276,975 |
| 2017-03-29 | $78.67 | $80.29 | $78.67 | $79.46 | $73.48 | 483,740 |
| 2017-03-28 | $78.46 | $79.29 | $78.28 | $78.94 | $73.00 | 799,769 |
| 2017-03-27 | $76.05 | $78.52 | $75.74 | $78.46 | $72.56 | 892,179 |
| 2017-03-24 | $74.70 | $77.65 | $74.52 | $76.43 | $70.68 | 997,352 |
| 2017-03-23 | $74.83 | $75.84 | $74.26 | $74.29 | $68.70 | 513,834 |
| 2017-03-22 | $73.98 | $75.16 | $73.77 | $74.89 | $69.26 | 595,748 |
| 2017-03-21 | $75.47 | $75.90 | $73.81 | $73.99 | $68.43 | 684,305 |
| 2017-03-20 | $76.13 | $76.22 | $75.08 | $75.15 | $69.50 | 538,451 |
| 2017-03-17 | $76.30 | $77.66 | $75.90 | $76.00 | $70.28 | 757,855 |
| 2017-03-16 | $76.77 | $77.52 | $75.74 | $75.96 | $70.25 | 421,638 |
| 2017-03-15 | $75.99 | $77.10 | $75.69 | $76.68 | $70.91 | 369,661 |
| 2017-03-14 | $76.19 | $76.56 | $75.49 | $75.70 | $70.01 | 260,076 |
| 2017-03-13 | $76.04 | $76.43 | $75.37 | $76.29 | $70.55 | 336,508 |
| 2017-03-10 | $75.57 | $76.25 | $75.27 | $75.79 | $70.09 | 280,266 |
| 2017-03-09 | $76.07 | $76.93 | $75.14 | $75.16 | $69.51 | 582,119 |
| 2017-03-08 | $76.68 | $76.90 | $76.01 | $76.26 | $70.53 | 260,941 |
| 2017-03-07 | $77.72 | $77.99 | $76.15 | $76.44 | $70.69 | 478,190 |
| 2017-03-06 | $77.81 | $77.86 | $76.92 | $77.56 | $71.73 | 602,300 |
| 2017-03-03 | $78.07 | $78.94 | $77.57 | $77.97 | $72.11 | 604,859 |
| 2017-03-02 | $78.72 | $79.63 | $78.15 | $78.34 | $72.45 | 446,820 |
| 2017-03-01 | $79.48 | $79.74 | $78.65 | $79.32 | $73.35 | 518,086 |
| 2017-02-28 | $77.96 | $79.18 | $77.74 | $78.92 | $72.99 | 818,129 |
| 2017-02-27 | $78.46 | $79.02 | $78.28 | $78.55 | $72.64 | 419,524 |
| 2017-02-24 | $78.75 | $78.88 | $78.16 | $78.70 | $72.78 | 652,411 |
| 2017-02-23 | $79.01 | $79.48 | $77.00 | $78.77 | $72.85 | 1,507,407 |
| 2017-02-22 | $81.64 | $82.70 | $77.90 | $79.60 | $73.61 | 3,800,078 |
| 2017-02-21 | $86.33 | $86.56 | $84.71 | $85.63 | $79.19 | 919,318 |
| 2017-02-17 | $86.25 | $86.99 | $85.17 | $86.01 | $79.54 | 466,933 |
| 2017-02-16 | $85.93 | $86.55 | $85.66 | $86.40 | $79.90 | 345,894 |
| 2017-02-15 | $85.04 | $86.30 | $84.63 | $85.94 | $79.48 | 343,561 |
| 2017-02-14 | $83.80 | $86.63 | $83.51 | $85.38 | $78.96 | 554,247 |
| 2017-02-13 | $85.69 | $85.92 | $83.26 | $83.86 | $77.55 | 749,405 |
| 2017-02-10 | $84.44 | $86.40 | $84.17 | $85.58 | $79.14 | 476,551 |
| 2017-02-09 | $83.77 | $85.66 | $83.76 | $84.47 | $78.12 | 486,398 |
| 2017-02-08 | $82.00 | $84.00 | $81.58 | $83.76 | $77.46 | 505,949 |
| 2017-02-07 | $81.83 | $82.99 | $81.68 | $82.04 | $75.87 | 415,926 |
| 2017-02-06 | $81.39 | $81.79 | $81.05 | $81.75 | $75.60 | 472,040 |
| 2017-02-03 | $81.92 | $82.68 | $81.29 | $81.40 | $75.28 | 695,900 |
| 2017-02-02 | $82.60 | $83.35 | $81.72 | $81.91 | $75.75 | 833,181 |
| 2017-02-01 | $85.66 | $86.55 | $82.75 | $82.79 | $76.38 | 344,065 |
| 2017-01-31 | $84.41 | $85.40 | $83.82 | $85.22 | $78.62 | 291,425 |
| 2017-01-30 | $83.95 | $84.90 | $83.59 | $84.71 | $78.15 | 208,538 |
| 2017-01-27 | $84.93 | $85.82 | $83.88 | $84.30 | $77.77 | 221,542 |
| 2017-01-26 | $84.25 | $85.41 | $84.25 | $84.72 | $78.16 | 166,506 |
| 2017-01-25 | $84.36 | $85.70 | $84.36 | $84.58 | $78.03 | 342,598 |
| 2017-01-24 | $84.21 | $84.74 | $83.43 | $84.29 | $77.76 | 276,234 |
| 2017-01-23 | $83.92 | $84.69 | $83.17 | $84.13 | $77.61 | 332,396 |
| 2017-01-20 | $83.38 | $84.13 | $83.09 | $83.83 | $77.34 | 504,757 |
| 2017-01-19 | $84.47 | $84.47 | $83.34 | $83.43 | $76.97 | 241,010 |
| 2017-01-18 | $84.62 | $84.77 | $83.80 | $84.44 | $77.90 | 200,873 |
| 2017-01-17 | $84.53 | $85.55 | $83.76 | $84.49 | $77.95 | 311,954 |
| 2017-01-13 | $86.27 | $86.90 | $84.28 | $84.84 | $78.27 | 357,090 |
| 2017-01-12 | $86.05 | $86.34 | $84.96 | $85.97 | $79.31 | 349,611 |
| 2017-01-11 | $87.17 | $87.39 | $86.27 | $86.52 | $79.82 | 379,265 |
| 2017-01-10 | $85.66 | $87.45 | $85.15 | $87.25 | $80.49 | 504,581 |
| 2017-01-09 | $85.76 | $86.03 | $84.69 | $85.25 | $78.65 | 479,929 |
| 2017-01-06 | $86.66 | $86.66 | $85.62 | $86.01 | $79.35 | 456,131 |
| 2017-01-05 | $85.69 | $87.00 | $85.69 | $86.68 | $79.97 | 286,270 |
| 2017-01-04 | $85.56 | $86.39 | $84.57 | $86.20 | $79.52 | 420,607 |
| 2017-01-03 | $86.21 | $86.68 | $83.96 | $85.10 | $78.51 | 452,828 |
| 2016-12-30 | $87.67 | $87.85 | $85.47 | $85.58 | $78.95 | 344,851 |
| 2016-12-29 | $86.95 | $87.86 | $86.57 | $87.28 | $80.52 | 217,490 |
| 2016-12-28 | $87.58 | $88.11 | $86.71 | $86.83 | $80.10 | 216,240 |
| 2016-12-27 | $86.90 | $87.82 | $86.21 | $87.42 | $80.65 | 260,735 |
| 2016-12-23 | $87.28 | $87.63 | $85.94 | $86.98 | $80.24 | 311,463 |
| 2016-12-22 | $88.78 | $89.10 | $87.00 | $87.37 | $80.60 | 436,778 |
| 2016-12-21 | $89.32 | $90.49 | $89.03 | $89.14 | $82.24 | 288,287 |
| 2016-12-20 | $89.56 | $89.91 | $89.12 | $89.55 | $82.61 | 257,819 |
| 2016-12-19 | $89.10 | $89.73 | $88.44 | $89.52 | $82.59 | 372,122 |
| 2016-12-16 | $88.60 | $89.90 | $88.46 | $89.17 | $82.26 | 963,819 |
| 2016-12-15 | $88.00 | $89.69 | $87.68 | $88.28 | $81.44 | 400,473 |
| 2016-12-14 | $87.67 | $90.00 | $87.67 | $87.85 | $81.05 | 363,827 |
| 2016-12-13 | $87.00 | $87.79 | $86.16 | $87.57 | $80.79 | 343,871 |
| 2016-12-12 | $88.13 | $88.30 | $85.25 | $86.53 | $79.83 | 654,416 |
| 2016-12-09 | $87.31 | $88.14 | $86.71 | $88.07 | $81.25 | 443,238 |
| 2016-12-08 | $88.80 | $89.89 | $86.89 | $87.42 | $80.65 | 871,803 |
| 2016-12-07 | $85.81 | $88.73 | $85.81 | $88.54 | $81.68 | 647,109 |
| 2016-12-06 | $87.18 | $87.45 | $85.27 | $86.05 | $79.39 | 596,448 |
| 2016-12-05 | $85.90 | $85.93 | $84.79 | $85.48 | $78.86 | 561,946 |
| 2016-12-02 | $87.01 | $88.28 | $86.15 | $86.21 | $79.53 | 639,002 |
| 2016-12-01 | $87.97 | $89.63 | $87.01 | $87.31 | $80.55 | 4,692,362 |
| 2016-11-30 | $88.06 | $89.37 | $87.39 | $88.36 | $81.52 | 774,375 |
| 2016-11-29 | $87.19 | $88.36 | $87.13 | $87.19 | $80.44 | 342,440 |
| 2016-11-28 | $87.94 | $88.39 | $86.86 | $86.94 | $80.21 | 286,192 |
| 2016-11-25 | $88.28 | $88.59 | $87.81 | $88.13 | $81.30 | 104,709 |
| 2016-11-23 | $86.54 | $88.10 | $86.54 | $87.88 | $81.07 | 225,993 |
| 2016-11-22 | $85.16 | $87.31 | $85.10 | $87.27 | $80.51 | 367,350 |
| 2016-11-21 | $84.92 | $85.78 | $84.82 | $85.30 | $78.69 | 388,566 |
| 2016-11-18 | $85.70 | $86.08 | $82.56 | $85.06 | $78.47 | 569,840 |
| 2016-11-17 | $85.29 | $86.99 | $85.29 | $86.92 | $80.19 | 312,298 |
| 2016-11-16 | $85.99 | $86.68 | $85.16 | $85.59 | $78.96 | 412,948 |
| 2016-11-15 | $84.36 | $86.43 | $83.50 | $86.14 | $79.47 | 430,084 |
| 2016-11-14 | $84.49 | $85.58 | $84.43 | $84.60 | $78.05 | 604,330 |
| 2016-11-11 | $81.30 | $84.73 | $81.30 | $84.24 | $77.72 | 694,552 |
| 2016-11-10 | $82.61 | $83.10 | $80.70 | $81.27 | $74.98 | 590,932 |
| 2016-11-09 | $79.72 | $82.60 | $79.02 | $81.79 | $75.45 | 715,509 |
| 2016-11-08 | $79.05 | $80.40 | $77.70 | $80.16 | $73.95 | 309,591 |
| 2016-11-07 | $78.39 | $79.64 | $78.22 | $79.29 | $73.15 | 320,281 |
| 2016-11-04 | $78.30 | $78.95 | $77.37 | $77.52 | $71.52 | 508,529 |
| 2016-11-03 | $78.08 | $79.14 | $77.13 | $78.13 | $72.08 | 510,306 |
| 2016-11-02 | $79.11 | $80.70 | $76.39 | $78.50 | $72.23 | 1,555,588 |
| 2016-11-01 | $75.80 | $76.35 | $73.86 | $74.76 | $68.79 | 551,272 |
| 2016-10-31 | $73.73 | $75.74 | $73.73 | $75.45 | $69.43 | 743,571 |
| 2016-10-28 | $74.50 | $74.64 | $73.60 | $73.85 | $67.96 | 452,389 |
| 2016-10-27 | $75.63 | $76.21 | $74.20 | $74.52 | $68.57 | 436,271 |
| 2016-10-26 | $77.19 | $77.19 | $74.87 | $75.14 | $69.14 | 1,046,411 |
| 2016-10-25 | $80.64 | $80.94 | $78.76 | $78.99 | $72.69 | 571,735 |
| 2016-10-24 | $80.78 | $81.41 | $80.42 | $80.81 | $74.36 | 290,812 |
| 2016-10-21 | $79.48 | $80.77 | $79.47 | $80.45 | $74.03 | 311,295 |
| 2016-10-20 | $80.67 | $80.68 | $79.56 | $79.98 | $73.60 | 290,014 |
| 2016-10-19 | $79.92 | $81.09 | $79.58 | $80.50 | $74.08 | 453,239 |
| 2016-10-18 | $78.56 | $79.86 | $77.53 | $79.59 | $73.24 | 694,797 |
| 2016-10-17 | $77.84 | $78.57 | $76.79 | $76.98 | $70.84 | 310,310 |
| 2016-10-14 | $78.00 | $78.80 | $77.67 | $77.97 | $71.75 | 276,569 |
| 2016-10-13 | $77.51 | $78.08 | $76.84 | $77.66 | $71.46 | 220,162 |
| 2016-10-12 | $77.97 | $78.34 | $77.06 | $78.11 | $71.88 | 263,550 |
| 2016-10-11 | $78.00 | $78.27 | $77.05 | $77.75 | $71.54 | 320,368 |
| 2016-10-10 | $76.39 | $78.24 | $76.06 | $78.10 | $71.87 | 353,743 |
| 2016-10-07 | $75.27 | $76.25 | $74.71 | $75.85 | $69.80 | 488,948 |
| 2016-10-06 | $76.44 | $76.49 | $75.28 | $75.41 | $69.39 | 378,706 |
| 2016-10-05 | $76.82 | $76.96 | $75.77 | $76.79 | $70.66 | 360,006 |
| 2016-10-04 | $78.05 | $78.70 | $76.07 | $76.96 | $70.82 | 388,993 |
| 2016-10-03 | $79.03 | $79.36 | $77.57 | $78.02 | $71.79 | 424,398 |
| 2016-09-30 | $79.71 | $79.76 | $78.73 | $78.85 | $72.56 | 350,793 |
| 2016-09-29 | $80.64 | $80.64 | $78.44 | $79.25 | $72.93 | 416,684 |
| 2016-09-28 | $81.56 | $81.56 | $80.02 | $80.71 | $74.27 | 536,824 |
| 2016-09-27 | $81.76 | $82.18 | $81.09 | $81.61 | $75.10 | 584,045 |
| 2016-09-26 | $81.94 | $82.31 | $81.26 | $81.63 | $75.12 | 423,139 |
| 2016-09-23 | $80.44 | $82.55 | $80.01 | $82.18 | $75.62 | 469,858 |
| 2016-09-22 | $79.00 | $81.49 | $78.58 | $81.17 | $74.69 | 533,533 |
| 2016-09-21 | $77.56 | $79.13 | $77.33 | $78.31 | $72.06 | 393,301 |
| 2016-09-20 | $77.27 | $77.73 | $76.42 | $77.71 | $71.51 | 427,540 |
| 2016-09-19 | $77.74 | $78.12 | $76.47 | $76.81 | $70.68 | 297,325 |
| 2016-09-16 | $78.32 | $78.33 | $77.33 | $77.61 | $71.42 | 420,628 |
| 2016-09-15 | $78.07 | $78.49 | $77.25 | $78.26 | $72.01 | 272,750 |
| 2016-09-14 | $77.46 | $78.10 | $76.68 | $77.77 | $71.56 | 285,235 |
| 2016-09-13 | $76.05 | $77.50 | $75.88 | $77.04 | $70.89 | 292,738 |
| 2016-09-12 | $73.76 | $76.26 | $73.76 | $76.17 | $70.09 | 244,217 |
| 2016-09-09 | $75.31 | $75.31 | $74.00 | $74.00 | $68.09 | 172,452 |
| 2016-09-08 | $75.86 | $77.05 | $75.44 | $75.51 | $69.48 | 141,573 |
| 2016-09-07 | $75.90 | $76.29 | $75.18 | $76.17 | $70.09 | 142,971 |
| 2016-09-06 | $75.83 | $76.23 | $75.40 | $75.96 | $69.90 | 126,770 |
| 2016-09-02 | $75.15 | $76.00 | $75.06 | $75.75 | $69.70 | 152,857 |
| 2016-09-01 | $74.60 | $75.56 | $74.30 | $75.19 | $69.19 | 162,300 |
| 2016-08-31 | $74.72 | $75.07 | $73.89 | $74.83 | $68.86 | 246,179 |
| 2016-08-30 | $75.23 | $75.48 | $74.58 | $74.72 | $68.76 | 281,248 |
| 2016-08-29 | $74.74 | $76.08 | $74.50 | $75.36 | $69.35 | 207,556 |
| 2016-08-26 | $75.86 | $76.90 | $74.08 | $74.45 | $68.51 | 173,678 |
| 2016-08-25 | $75.64 | $76.16 | $75.20 | $75.34 | $69.33 | 228,528 |
| 2016-08-24 | $75.85 | $76.06 | $75.54 | $75.80 | $69.75 | 172,042 |
| 2016-08-23 | $76.00 | $76.47 | $75.57 | $75.84 | $69.79 | 122,246 |
| 2016-08-22 | $74.50 | $76.01 | $74.50 | $75.69 | $69.65 | 212,790 |
| 2016-08-19 | $74.95 | $75.48 | $74.57 | $74.93 | $68.95 | 138,608 |
| 2016-08-18 | $74.17 | $75.46 | $73.93 | $75.30 | $69.29 | 147,378 |
| 2016-08-17 | $73.99 | $74.82 | $73.11 | $74.16 | $68.24 | 162,159 |
| 2016-08-16 | $74.62 | $75.03 | $74.13 | $74.25 | $68.32 | 204,241 |
| 2016-08-15 | $75.00 | $75.51 | $74.81 | $75.00 | $69.01 | 232,923 |
| 2016-08-12 | $75.15 | $75.19 | $74.24 | $74.66 | $68.70 | 189,634 |
| 2016-08-11 | $75.21 | $76.00 | $74.21 | $75.15 | $69.15 | 261,970 |
| 2016-08-10 | $75.16 | $75.34 | $73.81 | $74.50 | $68.55 | 325,220 |
| 2016-08-09 | $75.58 | $75.96 | $75.08 | $75.38 | $69.36 | 377,574 |
| 2016-08-08 | $75.24 | $76.07 | $75.24 | $75.32 | $69.31 | 196,972 |
| 2016-08-05 | $75.68 | $76.87 | $74.90 | $75.51 | $69.48 | 407,732 |
| 2016-08-04 | $76.86 | $78.00 | $75.53 | $75.76 | $69.71 | 567,057 |
| 2016-08-03 | $75.35 | $78.09 | $73.06 | $77.38 | $71.02 | 913,908 |
| 2016-08-02 | $74.48 | $74.83 | $72.91 | $74.01 | $67.92 | 723,542 |
| 2016-08-01 | $74.02 | $74.64 | $73.01 | $74.21 | $68.11 | 329,325 |
| 2016-07-29 | $73.93 | $74.69 | $73.36 | $73.95 | $67.87 | 191,893 |
| 2016-07-28 | $73.10 | $73.89 | $72.74 | $73.65 | $67.59 | 144,601 |
| 2016-07-27 | $72.41 | $72.99 | $71.62 | $72.99 | $66.99 | 335,476 |
| 2016-07-26 | $74.02 | $74.06 | $71.91 | $72.24 | $66.30 | 455,185 |
| 2016-07-25 | $73.87 | $74.83 | $73.04 | $74.31 | $68.20 | 321,087 |
| 2016-07-22 | $73.15 | $74.14 | $72.81 | $73.25 | $67.23 | 214,408 |
| 2016-07-21 | $71.97 | $73.50 | $71.26 | $73.34 | $67.31 | 322,596 |
| 2016-07-20 | $70.49 | $72.15 | $69.93 | $71.30 | $65.44 | 313,158 |
| 2016-07-19 | $69.31 | $69.68 | $69.11 | $69.12 | $63.44 | 118,262 |
| 2016-07-18 | $68.97 | $69.55 | $68.52 | $69.16 | $63.47 | 183,132 |
| 2016-07-15 | $69.36 | $69.68 | $68.50 | $69.08 | $63.40 | 245,714 |
| 2016-07-14 | $69.61 | $69.93 | $68.84 | $69.14 | $63.45 | 165,761 |
| 2016-07-13 | $69.59 | $70.26 | $69.13 | $69.25 | $63.56 | 171,201 |
| 2016-07-12 | $69.89 | $70.08 | $69.12 | $69.76 | $64.02 | 176,228 |
| 2016-07-11 | $68.71 | $70.48 | $68.57 | $69.73 | $64.00 | 244,238 |
| 2016-07-08 | $67.99 | $69.44 | $67.32 | $68.48 | $62.85 | 225,490 |
| 2016-07-07 | $67.84 | $68.21 | $66.98 | $67.60 | $62.04 | 168,183 |
| 2016-07-06 | $67.86 | $68.29 | $67.56 | $67.91 | $62.33 | 185,141 |
| 2016-07-05 | $68.05 | $68.17 | $66.89 | $67.92 | $62.33 | 222,279 |
| 2016-07-01 | $68.06 | $68.66 | $67.33 | $68.03 | $62.44 | 218,160 |
| 2016-06-30 | $67.64 | $68.08 | $66.34 | $68.00 | $62.41 | 298,788 |
| 2016-06-29 | $66.33 | $67.41 | $66.33 | $67.33 | $61.79 | 238,463 |
| 2016-06-28 | $66.05 | $66.83 | $65.55 | $65.98 | $60.55 | 200,244 |
| 2016-06-27 | $66.31 | $66.66 | $65.51 | $65.82 | $60.41 | 430,992 |
| 2016-06-24 | $65.39 | $67.39 | $65.01 | $66.69 | $61.21 | 425,734 |
| 2016-06-23 | $66.60 | $67.99 | $66.36 | $67.79 | $62.22 | 285,173 |
| 2016-06-22 | $65.06 | $66.37 | $63.77 | $66.24 | $60.79 | 442,660 |
| 2016-06-21 | $66.80 | $66.92 | $66.32 | $66.47 | $61.00 | 256,844 |
| 2016-06-20 | $66.23 | $66.71 | $65.71 | $66.24 | $60.79 | 257,217 |
| 2016-06-17 | $65.89 | $66.35 | $64.55 | $65.27 | $59.90 | 517,535 |
| 2016-06-16 | $64.35 | $66.01 | $63.09 | $65.89 | $60.47 | 495,498 |
| 2016-06-15 | $65.40 | $65.73 | $64.51 | $64.58 | $59.27 | 265,003 |
| 2016-06-14 | $64.20 | $65.60 | $63.97 | $65.06 | $59.71 | 265,145 |
| 2016-06-13 | $64.56 | $65.35 | $64.17 | $64.59 | $59.28 | 227,357 |
| 2016-06-10 | $64.97 | $65.24 | $63.86 | $64.56 | $59.25 | 176,545 |
| 2016-06-09 | $65.32 | $65.91 | $65.25 | $65.30 | $59.93 | 170,501 |
| 2016-06-08 | $64.73 | $65.61 | $64.32 | $65.32 | $59.95 | 212,082 |
| 2016-06-07 | $64.23 | $65.23 | $64.10 | $64.39 | $59.10 | 304,065 |
| 2016-06-06 | $62.64 | $64.40 | $62.01 | $64.30 | $59.01 | 324,991 |
| 2016-06-03 | $63.23 | $63.54 | $62.49 | $62.55 | $57.41 | 246,861 |
| 2016-06-02 | $62.83 | $63.51 | $62.58 | $63.27 | $58.07 | 261,583 |
| 2016-06-01 | $63.02 | $63.89 | $62.75 | $62.80 | $57.64 | 297,383 |
| 2016-05-31 | $63.50 | $63.64 | $62.61 | $63.34 | $58.13 | 295,394 |
| 2016-05-27 | $62.90 | $63.76 | $62.71 | $63.41 | $58.20 | 176,156 |
| 2016-05-26 | $62.68 | $63.47 | $62.65 | $62.67 | $57.52 | 250,776 |
| 2016-05-25 | $62.27 | $63.33 | $61.60 | $62.87 | $57.70 | 249,154 |
| 2016-05-24 | $61.26 | $62.89 | $61.26 | $62.55 | $57.41 | 268,333 |
| 2016-05-23 | $61.01 | $61.99 | $60.96 | $61.26 | $56.22 | 374,296 |
| 2016-05-20 | $60.18 | $61.34 | $59.98 | $61.01 | $55.99 | 261,270 |
| 2016-05-19 | $60.08 | $60.62 | $59.53 | $60.13 | $55.19 | 203,906 |
| 2016-05-18 | $58.83 | $60.69 | $58.83 | $60.17 | $55.22 | 343,927 |
| 2016-05-17 | $60.89 | $61.32 | $59.46 | $60.00 | $55.07 | 346,341 |
| 2016-05-16 | $61.66 | $61.71 | $60.46 | $61.06 | $56.04 | 223,275 |
| 2016-05-13 | $61.94 | $62.23 | $61.17 | $61.75 | $56.67 | 508,759 |
| 2016-05-12 | $60.10 | $62.43 | $59.65 | $61.85 | $56.76 | 607,600 |
| 2016-05-11 | $60.33 | $60.33 | $58.71 | $59.74 | $54.83 | 459,275 |
| 2016-05-10 | $59.80 | $60.39 | $58.69 | $60.35 | $55.39 | 400,289 |
| 2016-05-09 | $59.49 | $60.27 | $59.01 | $60.06 | $55.12 | 358,502 |
| 2016-05-06 | $59.93 | $60.42 | $58.63 | $59.49 | $54.60 | 494,081 |
| 2016-05-05 | $60.14 | $62.36 | $58.76 | $60.03 | $55.09 | 895,201 |
| 2016-05-04 | $54.00 | $60.84 | $54.00 | $60.16 | $55.05 | 1,593,429 |
| 2016-05-03 | $57.57 | $58.25 | $55.60 | $55.62 | $50.90 | 840,030 |
| 2016-05-02 | $56.81 | $57.91 | $56.49 | $57.62 | $52.73 | 406,753 |
| 2016-04-29 | $56.30 | $57.05 | $55.89 | $56.59 | $51.79 | 284,487 |
| 2016-04-28 | $56.75 | $57.80 | $55.99 | $56.49 | $51.69 | 413,254 |
| 2016-04-27 | $57.63 | $58.19 | $57.11 | $58.09 | $53.16 | 254,327 |
| 2016-04-26 | $57.48 | $58.19 | $57.07 | $57.75 | $52.85 | 168,599 |
| 2016-04-25 | $58.30 | $58.62 | $57.31 | $57.57 | $52.68 | 267,670 |
| 2016-04-22 | $56.88 | $58.49 | $56.88 | $58.46 | $53.50 | 453,693 |
| 2016-04-21 | $58.69 | $58.69 | $56.56 | $57.32 | $52.45 | 442,662 |
| 2016-04-20 | $56.93 | $58.68 | $56.88 | $58.33 | $53.38 | 453,732 |
| 2016-04-19 | $57.47 | $57.69 | $55.85 | $56.73 | $51.91 | 284,566 |
| 2016-04-18 | $57.39 | $57.56 | $56.82 | $57.47 | $52.59 | 290,887 |
| 2016-04-15 | $56.61 | $57.62 | $56.48 | $57.42 | $52.55 | 226,353 |
| 2016-04-14 | $56.93 | $57.10 | $56.36 | $56.79 | $51.97 | 245,113 |
| 2016-04-13 | $56.22 | $56.79 | $55.73 | $56.75 | $51.93 | 261,493 |
| 2016-04-12 | $55.54 | $56.24 | $55.10 | $55.92 | $51.17 | 341,844 |
| 2016-04-11 | $55.69 | $57.93 | $55.60 | $55.61 | $50.89 | 433,634 |
| 2016-04-08 | $55.04 | $55.67 | $54.37 | $55.38 | $50.68 | 222,491 |
| 2016-04-07 | $54.97 | $56.14 | $54.50 | $54.88 | $50.22 | 361,713 |
| 2016-04-06 | $55.17 | $56.68 | $55.15 | $55.21 | $50.52 | 406,528 |
| 2016-04-05 | $54.91 | $55.87 | $54.64 | $55.22 | $50.53 | 311,123 |
| 2016-04-04 | $55.45 | $55.80 | $54.62 | $55.24 | $50.55 | 405,540 |
| 2016-04-01 | $53.78 | $55.74 | $53.78 | $55.53 | $50.82 | 645,771 |
| 2016-03-31 | $55.43 | $55.51 | $53.23 | $54.19 | $49.59 | 1,033,011 |
| 2016-03-30 | $56.54 | $57.09 | $55.03 | $55.49 | $50.78 | 340,023 |
| 2016-03-29 | $54.23 | $56.53 | $54.08 | $56.25 | $51.47 | 479,449 |
| 2016-03-28 | $55.11 | $55.59 | $53.59 | $54.38 | $49.76 | 288,436 |
| 2016-03-24 | $55.12 | $56.35 | $53.82 | $54.73 | $50.08 | 460,035 |
| 2016-03-23 | $56.19 | $56.19 | $55.27 | $55.28 | $50.59 | 252,881 |
| 2016-03-22 | $55.94 | $56.62 | $55.58 | $56.14 | $51.37 | 308,482 |
| 2016-03-21 | $57.10 | $57.41 | $55.83 | $56.24 | $51.47 | 333,800 |
| 2016-03-18 | $56.50 | $57.44 | $55.77 | $57.27 | $52.41 | 913,533 |
| 2016-03-17 | $55.71 | $56.66 | $55.16 | $56.09 | $51.33 | 303,797 |
| 2016-03-16 | $55.96 | $56.48 | $55.54 | $56.04 | $51.28 | 309,310 |
| 2016-03-15 | $57.04 | $57.15 | $55.73 | $56.39 | $51.60 | 444,070 |
| 2016-03-14 | $56.60 | $57.49 | $55.57 | $57.28 | $52.42 | 438,734 |
| 2016-03-11 | $56.12 | $57.15 | $55.35 | $55.86 | $51.12 | 329,970 |
| 2016-03-10 | $56.67 | $56.84 | $55.40 | $55.91 | $51.16 | 385,692 |
| 2016-03-09 | $56.65 | $57.23 | $55.90 | $56.14 | $51.37 | 446,295 |
| 2016-03-08 | $57.25 | $58.00 | $56.16 | $56.30 | $51.52 | 393,862 |
| 2016-03-07 | $57.91 | $58.68 | $57.55 | $57.72 | $52.82 | 312,349 |
| 2016-03-04 | $57.32 | $58.79 | $57.05 | $58.04 | $53.11 | 665,300 |
| 2016-03-03 | $58.16 | $59.78 | $57.99 | $59.51 | $54.46 | 366,567 |
| 2016-03-02 | $58.88 | $59.27 | $57.73 | $58.19 | $53.25 | 424,064 |
| 2016-03-01 | $58.34 | $59.55 | $58.24 | $58.97 | $53.96 | 549,611 |
| 2016-02-29 | $60.68 | $61.05 | $58.13 | $58.15 | $53.21 | 667,890 |
| 2016-02-26 | $59.68 | $61.15 | $58.73 | $61.07 | $55.89 | 551,087 |
| 2016-02-25 | $59.45 | $60.10 | $57.70 | $59.03 | $54.02 | 827,427 |
| 2016-02-24 | $54.98 | $61.22 | $54.98 | $59.60 | $54.54 | 2,065,943 |
| 2016-02-23 | $53.11 | $56.70 | $52.67 | $54.44 | $49.82 | 1,637,139 |
| 2016-02-22 | $52.13 | $54.15 | $51.04 | $53.09 | $48.58 | 1,085,518 |
| 2016-02-19 | $52.20 | $53.14 | $51.87 | $52.34 | $47.90 | 392,877 |
| 2016-02-18 | $52.70 | $54.68 | $51.44 | $52.31 | $47.87 | 417,102 |
| 2016-02-17 | $51.08 | $53.21 | $51.08 | $52.88 | $48.39 | 588,106 |
| 2016-02-16 | $50.88 | $51.93 | $50.45 | $50.99 | $46.66 | 816,456 |
| 2016-02-12 | $48.75 | $50.68 | $47.40 | $50.31 | $46.04 | 588,465 |
| 2016-02-11 | $47.50 | $48.84 | $47.09 | $48.26 | $44.16 | 729,004 |
| 2016-02-10 | $46.78 | $48.38 | $46.26 | $48.10 | $44.02 | 849,560 |
| 2016-02-09 | $46.55 | $47.81 | $46.15 | $46.44 | $42.50 | 698,955 |
| 2016-02-08 | $45.29 | $47.73 | $44.79 | $47.29 | $43.28 | 1,063,282 |
| 2016-02-05 | $45.81 | $46.65 | $45.14 | $45.70 | $41.82 | 851,060 |
| 2016-02-04 | $45.54 | $45.90 | $44.47 | $45.81 | $41.92 | 661,069 |
| 2016-02-03 | $46.37 | $46.90 | $44.78 | $45.50 | $41.48 | 533,832 |
| 2016-02-02 | $46.86 | $47.32 | $46.01 | $46.28 | $42.19 | 468,070 |
| 2016-02-01 | $47.59 | $48.19 | $46.47 | $47.33 | $43.15 | 632,625 |
| 2016-01-29 | $47.60 | $47.97 | $42.87 | $47.75 | $43.53 | 583,623 |
| 2016-01-28 | $49.01 | $49.49 | $47.27 | $47.49 | $43.29 | 420,347 |
| 2016-01-27 | $49.10 | $49.55 | $48.44 | $48.68 | $44.38 | 344,001 |
| 2016-01-26 | $48.48 | $49.72 | $48.47 | $49.33 | $44.97 | 313,539 |
| 2016-01-25 | $49.21 | $49.29 | $47.81 | $48.13 | $43.88 | 401,709 |
| 2016-01-22 | $47.68 | $49.29 | $47.54 | $48.86 | $44.54 | 553,819 |
| 2016-01-21 | $47.81 | $48.18 | $47.02 | $47.37 | $43.18 | 499,074 |
| 2016-01-20 | $47.88 | $48.30 | $45.92 | $47.71 | $43.49 | 553,590 |
| 2016-01-19 | $48.50 | $50.65 | $47.71 | $48.36 | $44.09 | 521,670 |
| 2016-01-15 | $47.74 | $48.64 | $47.49 | $48.16 | $43.90 | 821,912 |
| 2016-01-14 | $48.77 | $49.67 | $47.81 | $48.75 | $44.44 | 420,957 |
| 2016-01-13 | $48.83 | $50.61 | $48.43 | $48.77 | $44.46 | 621,269 |
| 2016-01-12 | $49.18 | $50.00 | $48.85 | $49.00 | $44.67 | 622,744 |
| 2016-01-11 | $48.62 | $49.47 | $48.06 | $48.69 | $44.39 | 640,582 |
| 2016-01-08 | $50.42 | $50.50 | $48.00 | $48.63 | $44.33 | 1,098,234 |
| 2016-01-07 | $52.22 | $52.46 | $50.32 | $50.72 | $46.24 | 606,015 |
| 2016-01-06 | $54.46 | $54.46 | $52.30 | $52.58 | $47.93 | 459,164 |
| 2016-01-05 | $55.22 | $56.20 | $54.66 | $54.68 | $49.85 | 295,995 |
| 2016-01-04 | $54.97 | $55.64 | $54.15 | $54.91 | $50.06 | 592,991 |
| 2015-12-31 | $56.38 | $57.77 | $55.53 | $55.87 | $50.93 | 396,030 |
| 2015-12-30 | $56.78 | $57.22 | $56.43 | $56.47 | $51.48 | 363,336 |
| 2015-12-29 | $56.07 | $57.00 | $55.67 | $56.53 | $51.53 | 217,413 |
| 2015-12-28 | $54.96 | $55.91 | $54.06 | $55.65 | $50.73 | 266,541 |
| 2015-12-24 | $54.70 | $55.71 | $54.61 | $55.34 | $50.45 | 192,404 |
| 2015-12-23 | $54.98 | $55.53 | $53.71 | $55.04 | $50.18 | 618,274 |
| 2015-12-22 | $56.68 | $57.26 | $54.01 | $55.10 | $50.23 | 526,552 |
| 2015-12-21 | $56.52 | $57.70 | $56.48 | $56.60 | $51.60 | 317,759 |
| 2015-12-18 | $56.01 | $56.82 | $55.52 | $56.20 | $51.23 | 492,285 |
| 2015-12-17 | $57.56 | $57.96 | $56.10 | $56.34 | $51.36 | 330,807 |
| 2015-12-16 | $58.28 | $58.75 | $56.77 | $57.55 | $52.46 | 362,163 |
| 2015-12-15 | $58.10 | $58.24 | $57.74 | $57.82 | $52.71 | 231,336 |
| 2015-12-14 | $56.71 | $57.91 | $56.63 | $57.85 | $52.74 | 312,152 |
| 2015-12-11 | $57.04 | $57.59 | $56.44 | $56.83 | $51.81 | 282,155 |
| 2015-12-10 | $58.01 | $58.41 | $57.52 | $57.74 | $52.64 | 228,440 |
| 2015-12-09 | $58.46 | $59.19 | $57.41 | $57.99 | $52.86 | 282,896 |
| 2015-12-08 | $58.19 | $59.08 | $57.93 | $58.69 | $53.50 | 230,622 |
| 2015-12-07 | $58.44 | $58.53 | $57.50 | $58.38 | $53.22 | 331,294 |
| 2015-12-04 | $57.77 | $58.93 | $57.77 | $58.23 | $53.08 | 396,031 |
| 2015-12-03 | $58.14 | $58.16 | $56.96 | $57.64 | $52.55 | 296,027 |
| 2015-12-02 | $57.23 | $58.27 | $57.23 | $57.94 | $52.82 | 358,430 |
| 2015-12-01 | $57.59 | $57.90 | $56.97 | $57.15 | $52.10 | 737,721 |
| 2015-11-30 | $57.94 | $58.21 | $56.57 | $57.48 | $52.40 | 360,887 |
| 2015-11-27 | $58.28 | $58.81 | $58.05 | $58.11 | $52.97 | 114,025 |
| 2015-11-25 | $57.48 | $58.27 | $56.90 | $58.03 | $52.90 | 266,559 |
| 2015-11-24 | $57.56 | $57.87 | $56.50 | $57.11 | $52.06 | 340,482 |
| 2015-11-23 | $57.14 | $58.41 | $56.78 | $57.79 | $52.68 | 405,745 |
| 2015-11-20 | $56.95 | $57.19 | $56.50 | $56.76 | $51.74 | 380,102 |
| 2015-11-19 | $57.06 | $57.20 | $56.02 | $56.65 | $51.64 | 437,122 |
| 2015-11-18 | $55.36 | $55.92 | $53.65 | $55.04 | $50.18 | 654,266 |
| 2015-11-17 | $57.54 | $57.89 | $54.72 | $54.85 | $50.00 | 569,300 |
| 2015-11-16 | $56.54 | $57.46 | $56.39 | $57.27 | $52.21 | 338,740 |
| 2015-11-13 | $56.47 | $57.99 | $56.43 | $56.52 | $51.52 | 523,000 |
| 2015-11-12 | $57.31 | $58.56 | $56.75 | $56.86 | $51.83 | 323,274 |
| 2015-11-11 | $57.78 | $58.50 | $57.22 | $57.61 | $52.52 | 341,857 |
| 2015-11-10 | $57.59 | $58.02 | $56.98 | $57.54 | $52.45 | 488,860 |
| 2015-11-09 | $58.98 | $58.98 | $56.63 | $57.38 | $52.31 | 868,649 |
| 2015-11-06 | $59.30 | $59.53 | $57.46 | $57.64 | $52.55 | 736,898 |
| 2015-11-05 | $56.70 | $59.95 | $55.93 | $59.76 | $54.31 | 1,785,117 |
| 2015-11-04 | $61.96 | $63.62 | $57.62 | $59.83 | $54.38 | 3,899,618 |
| 2015-11-03 | $71.78 | $72.72 | $67.90 | $68.05 | $61.85 | 840,633 |
| 2015-11-02 | $69.99 | $72.30 | $69.96 | $72.24 | $65.66 | 294,010 |
| 2015-10-30 | $72.16 | $72.52 | $69.31 | $70.17 | $63.77 | 707,971 |
| 2015-10-29 | $73.52 | $74.52 | $72.36 | $73.31 | $66.63 | 345,198 |
| 2015-10-28 | $72.41 | $74.28 | $72.02 | $74.21 | $67.45 | 274,154 |
| 2015-10-27 | $72.12 | $72.61 | $70.92 | $71.95 | $65.39 | 243,121 |
| 2015-10-26 | $70.33 | $72.74 | $70.08 | $72.46 | $65.86 | 317,102 |
| 2015-10-23 | $70.12 | $70.70 | $68.91 | $70.54 | $64.11 | 250,440 |
| 2015-10-22 | $67.58 | $69.76 | $66.79 | $69.39 | $63.07 | 355,597 |
| 2015-10-21 | $68.23 | $68.69 | $66.45 | $66.93 | $60.83 | 306,901 |
| 2015-10-20 | $68.49 | $69.02 | $67.91 | $68.21 | $61.99 | 151,156 |
| 2015-10-19 | $68.32 | $68.88 | $68.00 | $68.59 | $62.34 | 237,991 |
| 2015-10-16 | $67.79 | $68.64 | $67.45 | $68.28 | $62.06 | 196,107 |
| 2015-10-15 | $67.43 | $67.91 | $66.13 | $67.57 | $61.41 | 228,284 |
| 2015-10-14 | $70.64 | $71.73 | $66.65 | $67.00 | $60.89 | 445,363 |
| 2015-10-13 | $69.96 | $71.65 | $69.63 | $70.35 | $63.94 | 437,256 |
| 2015-10-12 | $68.22 | $69.96 | $68.14 | $69.81 | $63.45 | 375,998 |
| 2015-10-09 | $68.03 | $69.11 | $66.61 | $68.30 | $62.07 | 361,597 |
| 2015-10-08 | $68.38 | $69.13 | $66.85 | $67.56 | $61.40 | 491,697 |
| 2015-10-07 | $68.64 | $69.80 | $67.68 | $69.44 | $63.11 | 441,811 |
| 2015-10-06 | $70.12 | $70.31 | $68.78 | $68.82 | $62.55 | 220,169 |
| 2015-10-05 | $68.89 | $70.53 | $67.53 | $70.28 | $63.87 | 479,705 |
| 2015-10-02 | $67.99 | $68.70 | $65.87 | $68.32 | $62.09 | 392,587 |
| 2015-10-01 | $68.49 | $68.88 | $66.70 | $67.12 | $61.00 | 454,858 |
| 2015-09-30 | $70.25 | $71.18 | $68.21 | $68.48 | $62.24 | 397,549 |
| 2015-09-29 | $69.30 | $71.71 | $68.65 | $69.74 | $63.38 | 974,706 |
| 2015-09-28 | $69.03 | $69.64 | $67.62 | $67.72 | $61.55 | 246,742 |
| 2015-09-25 | $69.44 | $70.87 | $68.89 | $69.43 | $63.10 | 256,217 |
| 2015-09-24 | $68.52 | $69.21 | $67.30 | $69.10 | $62.80 | 283,133 |
| 2015-09-23 | $69.52 | $69.81 | $68.79 | $68.82 | $62.55 | 212,027 |
| 2015-09-22 | $68.62 | $69.63 | $68.38 | $69.50 | $63.17 | 278,179 |
| 2015-09-21 | $69.33 | $70.56 | $68.59 | $69.11 | $62.81 | 227,677 |
| 2015-09-18 | $69.42 | $70.83 | $68.78 | $69.00 | $62.71 | 436,011 |
| 2015-09-17 | $69.29 | $70.98 | $69.17 | $70.27 | $63.87 | 184,434 |
| 2015-09-16 | $68.88 | $69.57 | $68.10 | $69.48 | $63.15 | 143,760 |
| 2015-09-15 | $69.50 | $70.00 | $68.58 | $69.11 | $62.81 | 116,563 |
| 2015-09-14 | $70.13 | $70.35 | $69.33 | $69.42 | $63.09 | 130,128 |
| 2015-09-11 | $68.28 | $69.78 | $68.25 | $69.71 | $63.36 | 153,068 |
| 2015-09-10 | $69.02 | $69.52 | $68.01 | $68.42 | $62.18 | 192,413 |
| 2015-09-09 | $70.22 | $70.58 | $68.96 | $69.25 | $62.94 | 180,684 |
| 2015-09-08 | $68.94 | $69.73 | $68.55 | $69.37 | $63.05 | 216,418 |
| 2015-09-04 | $67.22 | $68.62 | $67.20 | $68.07 | $61.87 | 160,841 |
| 2015-09-03 | $68.48 | $69.04 | $67.32 | $67.73 | $61.56 | 201,743 |
| 2015-09-02 | $67.34 | $68.34 | $66.97 | $68.30 | $62.07 | 199,891 |
| 2015-09-01 | $65.84 | $67.47 | $65.84 | $67.03 | $60.92 | 243,909 |
| 2015-08-31 | $68.15 | $68.89 | $66.99 | $67.25 | $61.12 | 244,864 |
| 2015-08-28 | $68.30 | $68.55 | $67.21 | $68.28 | $62.06 | 226,771 |
| 2015-08-27 | $68.17 | $69.47 | $67.53 | $68.40 | $62.17 | 261,371 |
| 2015-08-26 | $68.96 | $69.11 | $66.32 | $67.88 | $61.69 | 292,732 |
| 2015-08-25 | $68.66 | $68.70 | $66.99 | $67.56 | $61.40 | 334,493 |
Papa John`s International Inc (PZZA) News Headlines
.jpg)
These are the 7 things we're watching in the stock market in the week ahead
Nvidia, Salesforce and Home Depot, plus the Fed's favorite inflation gauge, are among the biggest events for Wall Street.
cnbc.com Feb. 23, 2025.jpg)
Domino's Pizza finally launches stuffed crust to keep customers away from rivals
Thirty years after Pizza Hut introduced stuffed crust, Domino's is introducing its own take.
cnbc.com March 3, 2025.jpg)
Ad spending on women's sports more than doubled last year
Ads during women's sports programs were 40% more impactful than the average primetime advertisement, according to EDO.
cnbc.com March 11, 2025Recent Papa John`s International Inc (PZZA) News
.jpg)
.jpg)
Similar Companies to Papa John`s International Inc (PZZA) in the Restaurants Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Yum Brands Inc | YUM | Restaurants | Consumer Cyclical | 1,500,000 |
| Brinker International Inc | EAT | Restaurants | Consumer Cyclical | 1,454,280 |
| Restaurant Brands International Inc | QSR | Restaurants | Consumer Cyclical | 400,000 |
| Starbucks Corp | SBUX | Restaurants | Consumer Cyclical | 328,000 |
| Aramark | ARMK | Restaurants | Consumer Cyclical | 275,000 |
| Dominos Pizza Inc | DPZ | Restaurants | Consumer Cyclical | 272,500 |
| Darden Restaurants Inc | DRI | Restaurants | Consumer Cyclical | 200,000 |
| McDonald`s Corp | MCD | Restaurants | Consumer Cyclical | 200,000 |
| Yum China Holdings Inc | YUMC | Restaurants | Consumer Cyclical | 130,000 |
| Papa John`s International Inc | PZZA | Restaurants | Consumer Cyclical | 125,000 |