Ryder System Inc (R) Exchange: NYSE
Data as of April 19, 2024
$107.17 ($-1.61) -1.48%
Ryder System Inc - Daily Information
Click for more stock information on Ryder System Inc.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $109.53 |
| Previous Close | $107.17 |
| High | $109.82 |
| Low | $106.88 |
| Adjusted Open | $109.53 |
| Previous Adjusted Close | $107.17 |
| Adjusted High | $109.82 |
| Adjusted Low | $106.88 |
About Ryder System Inc (R)
Ryder System Inc (R) is an American-based global transportation and logistics company founded in Miami, Florida in 1933. It is now one of the largest providers of transportation and supply chain solutions in the world. Over the past 86 years, the company has grown to include approximately 8,800 employees, 11,000 trucks, 307,000 trailers, and 64,000 warehouses around the world. Ryder serves over 50,000 customers globally and provides integrated supply chain solutions including transportation, warehousing, customs brokerage and intermodal marketing services. Ryder's unique value proposition is based on its logistics expertise, customer benchmarking and best-in-class operating practices. The company is also dedicated to reducing emissions and increasing sustainability throughout its operations. Ryder has earned numerous awards and certifications for its commitment to environmental stewardship and corporate social responsibility.
Invest in Ryder System Inc (R)
Historical Stock Data for Ryder System Inc (R)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | $109.53 | $109.82 | $106.88 | $107.17 | $107.17 | 294,434 |
| 2024-04-17 | $110.76 | $111.74 | $108.10 | $108.78 | $108.78 | 261,707 |
| 2024-04-16 | $113.95 | $113.95 | $111.45 | $111.88 | $111.88 | 193,807 |
| 2024-04-15 | $115.85 | $116.94 | $114.15 | $114.21 | $114.21 | 115,668 |
| 2024-04-12 | $116.10 | $116.18 | $114.45 | $114.83 | $114.83 | 150,192 |
| 2024-04-11 | $116.01 | $117.79 | $115.70 | $116.97 | $116.97 | 155,474 |
| 2024-04-10 | $119.57 | $119.57 | $116.06 | $116.08 | $116.08 | 236,258 |
| 2024-04-09 | $120.12 | $121.32 | $118.91 | $121.21 | $121.21 | 247,899 |
| 2024-04-08 | $118.99 | $120.47 | $118.99 | $120.07 | $120.07 | 127,333 |
| 2024-04-05 | $117.86 | $119.34 | $117.86 | $118.60 | $118.60 | 126,487 |
| 2024-04-04 | $120.49 | $121.58 | $117.32 | $117.62 | $117.62 | 147,657 |
| 2024-04-03 | $117.90 | $120.24 | $117.90 | $119.56 | $119.56 | 196,703 |
| 2024-04-02 | $119.67 | $119.67 | $117.65 | $118.03 | $118.03 | 162,988 |
| 2024-04-01 | $119.54 | $120.51 | $118.40 | $120.13 | $120.13 | 240,773 |
| 2024-03-28 | $118.61 | $120.93 | $118.40 | $120.19 | $120.19 | 253,202 |
| 2024-03-27 | $116.27 | $118.61 | $116.23 | $118.61 | $118.61 | 253,385 |
| 2024-03-26 | $115.59 | $116.57 | $115.34 | $115.71 | $115.71 | 159,982 |
| 2024-03-25 | $114.79 | $115.70 | $114.21 | $115.00 | $115.00 | 138,790 |
| 2024-03-22 | $116.90 | $116.90 | $113.91 | $114.78 | $114.78 | 208,191 |
| 2024-03-21 | $115.39 | $117.06 | $115.39 | $116.57 | $116.57 | 233,270 |
| 2024-03-20 | $112.91 | $115.09 | $112.74 | $114.83 | $114.83 | 302,746 |
| 2024-03-19 | $113.58 | $114.00 | $112.38 | $113.13 | $113.13 | 294,182 |
| 2024-03-18 | $113.37 | $114.85 | $112.36 | $113.88 | $113.88 | 315,497 |
| 2024-03-15 | $112.51 | $113.99 | $112.25 | $112.29 | $112.29 | 604,055 |
| 2024-03-14 | $113.46 | $114.23 | $111.97 | $112.95 | $112.95 | 234,502 |
| 2024-03-13 | $113.82 | $114.76 | $112.98 | $113.64 | $113.64 | 384,392 |
| 2024-03-12 | $114.79 | $115.77 | $113.74 | $113.81 | $113.81 | 192,454 |
| 2024-03-11 | $114.85 | $114.85 | $113.46 | $114.63 | $114.63 | 195,913 |
| 2024-03-08 | $116.17 | $116.87 | $114.75 | $114.79 | $114.79 | 331,900 |
| 2024-03-07 | $114.46 | $116.28 | $114.39 | $116.03 | $116.03 | 291,908 |
| 2024-03-06 | $113.10 | $113.88 | $112.37 | $113.83 | $113.83 | 208,293 |
| 2024-03-05 | $112.86 | $114.49 | $112.40 | $112.51 | $112.51 | 131,895 |
| 2024-03-04 | $114.07 | $115.19 | $113.13 | $113.13 | $113.13 | 158,563 |
| 2024-03-01 | $114.13 | $114.13 | $112.36 | $113.56 | $113.56 | 149,347 |
| 2024-02-29 | $112.87 | $114.79 | $112.83 | $114.10 | $114.10 | 369,408 |
| 2024-02-28 | $111.28 | $113.85 | $110.73 | $112.78 | $112.78 | 317,485 |
| 2024-02-27 | $114.10 | $114.26 | $111.85 | $111.85 | $111.85 | 305,121 |
| 2024-02-26 | $113.40 | $115.07 | $112.50 | $113.99 | $113.99 | 350,178 |
| 2024-02-23 | $112.46 | $114.45 | $111.89 | $114.08 | $114.08 | 353,660 |
| 2024-02-22 | $110.52 | $113.02 | $110.33 | $112.62 | $112.62 | 423,592 |
| 2024-02-21 | $108.44 | $111.41 | $108.28 | $111.03 | $111.03 | 485,197 |
| 2024-02-20 | $107.25 | $109.07 | $106.90 | $108.70 | $108.70 | 374,071 |
| 2024-02-16 | $108.74 | $109.05 | $106.62 | $107.31 | $107.31 | 425,924 |
| 2024-02-15 | $112.31 | $112.98 | $108.23 | $109.54 | $108.82 | 500,887 |
| 2024-02-14 | $118.78 | $119.03 | $107.85 | $110.76 | $110.03 | 901,873 |
| 2024-02-13 | $116.65 | $118.79 | $116.38 | $118.51 | $117.73 | 659,641 |
| 2024-02-12 | $117.01 | $119.34 | $117.01 | $118.94 | $118.16 | 343,803 |
| 2024-02-09 | $116.42 | $117.87 | $115.31 | $117.12 | $117.12 | 336,020 |
| 2024-02-08 | $116.85 | $117.21 | $115.29 | $116.75 | $116.75 | 307,079 |
| 2024-02-07 | $116.25 | $117.63 | $115.82 | $116.96 | $116.96 | 245,839 |
| 2024-02-06 | $115.33 | $117.05 | $114.72 | $116.22 | $116.22 | 232,821 |
| 2024-02-05 | $116.70 | $116.78 | $115.11 | $115.22 | $115.22 | 153,260 |
| 2024-02-02 | $115.08 | $118.31 | $113.85 | $117.80 | $117.80 | 204,724 |
| 2024-02-01 | $114.05 | $115.95 | $112.29 | $115.90 | $115.90 | 187,598 |
| 2024-01-31 | $116.12 | $116.34 | $113.55 | $113.57 | $113.57 | 255,772 |
| 2024-01-30 | $114.94 | $116.49 | $114.65 | $115.71 | $115.71 | 169,136 |
| 2024-01-29 | $116.16 | $116.24 | $114.19 | $115.36 | $115.36 | 177,019 |
| 2024-01-26 | $115.00 | $116.21 | $114.64 | $116.15 | $116.15 | 120,142 |
| 2024-01-25 | $114.99 | $115.42 | $113.61 | $114.92 | $114.92 | 113,924 |
| 2024-01-24 | $115.57 | $115.57 | $113.56 | $113.88 | $113.88 | 115,213 |
| 2024-01-23 | $115.46 | $115.79 | $114.14 | $114.65 | $114.65 | 149,094 |
| 2024-01-22 | $113.50 | $115.32 | $113.50 | $114.98 | $114.98 | 171,481 |
| 2024-01-19 | $111.92 | $112.97 | $110.15 | $112.97 | $112.97 | 158,992 |
| 2024-01-18 | $110.38 | $111.66 | $110.01 | $111.62 | $111.62 | 151,555 |
| 2024-01-17 | $108.69 | $110.39 | $108.19 | $109.70 | $109.70 | 145,130 |
| 2024-01-16 | $110.32 | $110.38 | $109.18 | $110.07 | $110.07 | 176,651 |
| 2024-01-12 | $110.96 | $111.24 | $109.81 | $110.64 | $110.64 | 120,014 |
| 2024-01-11 | $111.37 | $111.37 | $109.44 | $110.49 | $110.49 | 143,528 |
| 2024-01-10 | $111.54 | $111.95 | $110.49 | $111.90 | $111.90 | 211,678 |
| 2024-01-09 | $112.07 | $112.89 | $111.47 | $112.53 | $112.53 | 132,373 |
| 2024-01-08 | $112.61 | $113.03 | $112.17 | $113.00 | $113.00 | 116,928 |
| 2024-01-05 | $111.77 | $112.94 | $110.77 | $112.53 | $112.53 | 220,109 |
| 2024-01-04 | $111.85 | $112.62 | $111.52 | $111.88 | $111.88 | 296,882 |
| 2024-01-03 | $111.98 | $113.38 | $110.62 | $111.78 | $111.78 | 240,409 |
| 2024-01-02 | $114.46 | $115.16 | $112.26 | $112.76 | $112.76 | 227,777 |
| 2023-12-29 | $115.10 | $115.61 | $113.91 | $115.06 | $115.06 | 337,069 |
| 2023-12-28 | $117.00 | $117.27 | $115.08 | $115.27 | $115.27 | 276,887 |
| 2023-12-27 | $118.07 | $118.33 | $116.91 | $117.08 | $117.08 | 278,419 |
| 2023-12-26 | $118.37 | $119.47 | $117.99 | $118.45 | $118.45 | 164,083 |
| 2023-12-22 | $117.55 | $118.91 | $117.55 | $117.88 | $117.88 | 223,657 |
| 2023-12-21 | $116.20 | $117.28 | $115.20 | $117.27 | $117.27 | 248,339 |
| 2023-12-20 | $112.08 | $115.80 | $112.08 | $114.91 | $114.91 | 370,058 |
| 2023-12-19 | $112.25 | $114.17 | $112.10 | $113.28 | $113.28 | 330,400 |
| 2023-12-18 | $112.15 | $113.26 | $111.22 | $111.89 | $111.89 | 213,219 |
| 2023-12-15 | $111.29 | $112.49 | $110.51 | $111.44 | $111.44 | 686,607 |
| 2023-12-14 | $109.00 | $111.94 | $108.57 | $111.42 | $111.42 | 283,134 |
| 2023-12-13 | $106.88 | $108.60 | $105.09 | $108.22 | $108.22 | 332,896 |
| 2023-12-12 | $108.21 | $108.54 | $106.81 | $106.83 | $106.83 | 198,836 |
| 2023-12-11 | $106.37 | $108.52 | $106.28 | $108.27 | $108.27 | 170,799 |
| 2023-12-08 | $106.33 | $107.63 | $106.19 | $106.51 | $106.51 | 134,515 |
| 2023-12-07 | $106.23 | $106.33 | $105.13 | $106.18 | $106.18 | 219,421 |
| 2023-12-06 | $108.20 | $108.73 | $105.69 | $105.74 | $105.74 | 215,468 |
| 2023-12-05 | $108.21 | $108.60 | $106.97 | $107.90 | $107.90 | 189,206 |
| 2023-12-04 | $107.87 | $109.09 | $107.48 | $108.61 | $108.61 | 410,492 |
| 2023-12-01 | $107.14 | $108.93 | $105.94 | $108.21 | $108.21 | 531,983 |
| 2023-11-30 | $107.30 | $107.46 | $106.34 | $107.14 | $107.14 | 538,562 |
| 2023-11-29 | $106.96 | $108.20 | $106.96 | $107.13 | $107.13 | 217,373 |
| 2023-11-28 | $106.52 | $107.14 | $105.40 | $106.46 | $106.46 | 215,236 |
| 2023-11-27 | $106.83 | $106.92 | $106.28 | $106.52 | $106.52 | 177,348 |
| 2023-11-24 | $106.51 | $107.81 | $106.50 | $107.55 | $107.55 | 133,052 |
| 2023-11-22 | $106.75 | $107.33 | $106.23 | $106.35 | $106.35 | 197,038 |
| 2023-11-21 | $107.09 | $107.83 | $106.34 | $106.79 | $106.79 | 438,769 |
| 2023-11-20 | $106.48 | $107.40 | $105.44 | $107.24 | $107.24 | 221,750 |
| 2023-11-17 | $105.08 | $106.42 | $105.08 | $106.38 | $106.38 | 315,140 |
| 2023-11-16 | $106.10 | $107.00 | $104.44 | $105.06 | $104.36 | 220,571 |
| 2023-11-15 | $106.40 | $107.79 | $106.10 | $106.26 | $105.56 | 388,496 |
| 2023-11-14 | $105.00 | $107.08 | $105.00 | $106.40 | $105.69 | 319,803 |
| 2023-11-13 | $102.98 | $103.75 | $102.81 | $103.61 | $102.92 | 188,141 |
| 2023-11-10 | $100.63 | $104.00 | $100.55 | $103.49 | $102.80 | 360,683 |
| 2023-11-09 | $101.57 | $102.07 | $100.15 | $100.18 | $99.52 | 243,892 |
| 2023-11-08 | $101.17 | $101.93 | $100.92 | $100.93 | $100.26 | 227,170 |
| 2023-11-07 | $100.06 | $101.72 | $99.65 | $101.09 | $100.42 | 233,985 |
| 2023-11-06 | $100.98 | $101.04 | $99.09 | $100.51 | $99.84 | 273,738 |
| 2023-11-03 | $99.53 | $101.04 | $99.31 | $100.80 | $100.80 | 322,409 |
| 2023-11-02 | $98.21 | $99.39 | $97.94 | $98.00 | $98.00 | 306,679 |
| 2023-11-01 | $97.45 | $97.67 | $96.30 | $97.54 | $97.54 | 394,771 |
| 2023-10-31 | $95.02 | $99.70 | $95.02 | $97.54 | $97.54 | 1,031,963 |
| 2023-10-30 | $93.41 | $95.23 | $92.76 | $95.06 | $95.06 | 458,441 |
| 2023-10-27 | $93.15 | $93.25 | $91.31 | $92.39 | $92.39 | 441,939 |
| 2023-10-26 | $92.68 | $94.47 | $92.59 | $93.22 | $93.22 | 304,474 |
| 2023-10-25 | $95.14 | $95.97 | $93.53 | $93.73 | $93.73 | 654,583 |
| 2023-10-24 | $101.07 | $101.27 | $97.82 | $97.98 | $97.98 | 465,456 |
| 2023-10-23 | $102.00 | $102.51 | $100.09 | $100.55 | $100.55 | 433,213 |
| 2023-10-20 | $101.12 | $102.73 | $100.38 | $101.67 | $101.67 | 336,832 |
| 2023-10-19 | $101.65 | $102.66 | $99.92 | $100.30 | $100.30 | 229,539 |
| 2023-10-18 | $104.18 | $104.31 | $101.37 | $101.59 | $101.59 | 293,241 |
| 2023-10-17 | $103.34 | $107.21 | $103.34 | $105.79 | $105.79 | 443,519 |
| 2023-10-16 | $102.37 | $104.63 | $102.37 | $103.59 | $103.59 | 195,329 |
| 2023-10-13 | $103.22 | $103.39 | $101.41 | $101.46 | $101.46 | 284,728 |
| 2023-10-12 | $104.99 | $104.99 | $101.66 | $102.78 | $102.78 | 217,825 |
| 2023-10-11 | $104.08 | $105.10 | $103.67 | $104.79 | $104.79 | 252,880 |
| 2023-10-10 | $103.10 | $105.15 | $103.04 | $103.56 | $103.56 | 310,032 |
| 2023-10-09 | $100.60 | $102.53 | $99.65 | $102.40 | $102.40 | 312,031 |
| 2023-10-06 | $98.52 | $101.35 | $97.42 | $100.70 | $100.70 | 417,658 |
| 2023-10-05 | $100.69 | $100.88 | $98.66 | $99.11 | $99.11 | 317,691 |
| 2023-10-04 | $103.00 | $103.47 | $100.06 | $100.88 | $100.88 | 693,173 |
| 2023-10-03 | $104.37 | $105.63 | $103.51 | $104.51 | $104.51 | 373,000 |
| 2023-10-02 | $106.44 | $107.54 | $105.44 | $105.73 | $105.73 | 430,686 |
| 2023-09-29 | $107.24 | $107.90 | $106.62 | $106.95 | $106.95 | 297,648 |
| 2023-09-28 | $104.98 | $107.29 | $104.98 | $106.53 | $106.53 | 395,065 |
| 2023-09-27 | $103.09 | $104.92 | $102.50 | $104.79 | $104.79 | 518,617 |
| 2023-09-26 | $104.09 | $104.60 | $102.31 | $102.57 | $102.57 | 415,963 |
| 2023-09-25 | $103.45 | $105.26 | $103.45 | $104.66 | $104.66 | 347,486 |
| 2023-09-22 | $103.97 | $104.64 | $103.20 | $103.78 | $103.78 | 332,403 |
| 2023-09-21 | $103.02 | $104.71 | $102.48 | $103.90 | $103.90 | 603,240 |
| 2023-09-20 | $102.75 | $104.62 | $102.70 | $103.00 | $103.00 | 374,522 |
| 2023-09-19 | $103.56 | $103.89 | $101.70 | $102.27 | $102.27 | 497,239 |
| 2023-09-18 | $102.38 | $104.21 | $102.08 | $103.43 | $103.43 | 437,495 |
| 2023-09-15 | $100.97 | $102.42 | $100.19 | $101.99 | $101.99 | 1,118,924 |
| 2023-09-14 | $101.41 | $102.00 | $100.05 | $101.60 | $101.60 | 486,637 |
| 2023-09-13 | $98.29 | $101.18 | $97.83 | $100.37 | $100.37 | 466,095 |
| 2023-09-12 | $96.65 | $98.88 | $96.65 | $98.22 | $98.22 | 246,375 |
| 2023-09-11 | $98.13 | $98.25 | $96.39 | $97.03 | $97.03 | 245,497 |
| 2023-09-08 | $98.19 | $98.33 | $96.94 | $97.68 | $97.68 | 398,711 |
| 2023-09-07 | $100.25 | $100.93 | $97.97 | $98.12 | $98.12 | 655,478 |
| 2023-09-06 | $100.19 | $100.98 | $98.96 | $100.00 | $100.00 | 297,574 |
| 2023-09-05 | $101.87 | $101.98 | $99.98 | $100.21 | $100.21 | 391,201 |
| 2023-09-01 | $101.31 | $103.12 | $101.31 | $102.26 | $102.26 | 467,473 |
| 2023-08-31 | $100.29 | $101.71 | $99.93 | $100.70 | $100.70 | 381,084 |
| 2023-08-30 | $98.33 | $100.72 | $97.86 | $100.44 | $100.44 | 336,016 |
| 2023-08-29 | $98.00 | $99.30 | $97.75 | $98.40 | $98.40 | 261,969 |
| 2023-08-28 | $97.32 | $99.07 | $97.32 | $97.92 | $97.92 | 258,933 |
| 2023-08-25 | $96.33 | $97.18 | $95.67 | $96.92 | $96.92 | 281,404 |
| 2023-08-24 | $96.44 | $97.53 | $95.95 | $96.03 | $96.03 | 302,024 |
| 2023-08-23 | $94.92 | $97.12 | $94.81 | $96.88 | $96.88 | 281,534 |
| 2023-08-22 | $96.37 | $97.19 | $95.05 | $95.11 | $95.11 | 446,411 |
| 2023-08-21 | $96.77 | $97.83 | $96.32 | $96.38 | $96.38 | 279,847 |
| 2023-08-18 | $95.47 | $96.93 | $95.03 | $96.81 | $96.81 | 349,558 |
| 2023-08-17 | $98.77 | $99.05 | $96.35 | $96.71 | $96.01 | 421,750 |
| 2023-08-16 | $99.42 | $100.18 | $98.37 | $98.69 | $98.69 | 266,895 |
| 2023-08-15 | $100.33 | $100.33 | $98.86 | $99.53 | $99.53 | 224,578 |
| 2023-08-14 | $100.08 | $101.04 | $99.33 | $100.72 | $100.72 | 306,690 |
| 2023-08-11 | $100.77 | $101.38 | $100.00 | $100.54 | $100.54 | 242,116 |
| 2023-08-10 | $101.92 | $102.28 | $100.78 | $101.50 | $101.50 | 196,522 |
| 2023-08-09 | $101.11 | $102.37 | $100.90 | $101.85 | $101.85 | 270,314 |
| 2023-08-08 | $101.02 | $102.00 | $99.95 | $101.72 | $101.72 | 378,773 |
| 2023-08-07 | $101.46 | $102.93 | $101.46 | $102.74 | $102.74 | 286,648 |
| 2023-08-04 | $99.97 | $102.34 | $99.77 | $101.16 | $101.16 | 425,071 |
| 2023-08-03 | $98.35 | $101.73 | $97.38 | $99.98 | $99.98 | 513,462 |
| 2023-08-02 | $100.58 | $101.24 | $98.25 | $98.37 | $98.37 | 458,698 |
| 2023-08-01 | $101.54 | $102.07 | $100.08 | $101.57 | $101.57 | 428,245 |
| 2023-07-31 | $102.00 | $103.81 | $101.34 | $102.15 | $102.15 | 525,117 |
| 2023-07-28 | $100.00 | $101.57 | $99.43 | $101.13 | $101.13 | 639,221 |
| 2023-07-27 | $99.42 | $100.94 | $98.56 | $99.50 | $99.50 | 489,513 |
| 2023-07-26 | $93.66 | $99.00 | $93.66 | $98.62 | $98.62 | 927,522 |
| 2023-07-25 | $91.45 | $91.97 | $90.70 | $91.79 | $91.79 | 364,212 |
| 2023-07-24 | $90.58 | $91.55 | $90.22 | $91.48 | $91.48 | 320,637 |
| 2023-07-21 | $92.30 | $92.30 | $91.35 | $91.81 | $91.81 | 135,999 |
| 2023-07-20 | $92.94 | $93.41 | $92.08 | $92.29 | $92.29 | 285,807 |
| 2023-07-19 | $90.72 | $92.63 | $90.72 | $92.50 | $92.50 | 454,968 |
| 2023-07-18 | $89.26 | $90.92 | $89.14 | $90.38 | $90.38 | 363,399 |
| 2023-07-17 | $87.85 | $88.77 | $87.60 | $88.75 | $88.75 | 245,416 |
| 2023-07-14 | $88.94 | $89.16 | $87.84 | $88.31 | $88.31 | 245,242 |
| 2023-07-13 | $86.50 | $88.81 | $85.92 | $88.77 | $88.77 | 299,693 |
| 2023-07-12 | $85.86 | $86.23 | $85.15 | $85.85 | $85.85 | 175,047 |
| 2023-07-11 | $85.10 | $85.49 | $84.75 | $85.04 | $85.04 | 159,308 |
| 2023-07-10 | $84.63 | $85.46 | $84.39 | $84.74 | $84.74 | 213,567 |
| 2023-07-07 | $83.44 | $85.48 | $83.44 | $84.91 | $84.91 | 365,055 |
| 2023-07-06 | $82.84 | $83.72 | $82.46 | $83.38 | $83.38 | 283,190 |
| 2023-07-05 | $85.01 | $85.01 | $83.51 | $83.74 | $83.74 | 207,159 |
| 2023-07-03 | $84.26 | $85.96 | $84.23 | $85.92 | $85.92 | 153,755 |
| 2023-06-30 | $84.26 | $85.31 | $83.58 | $84.79 | $84.79 | 215,902 |
| 2023-06-29 | $83.59 | $84.21 | $83.15 | $84.09 | $84.09 | 163,881 |
| 2023-06-28 | $83.54 | $83.78 | $82.69 | $83.33 | $83.33 | 254,475 |
| 2023-06-27 | $83.00 | $84.66 | $82.75 | $83.54 | $83.54 | 299,676 |
| 2023-06-26 | $82.26 | $83.56 | $82.26 | $83.20 | $83.20 | 169,865 |
| 2023-06-23 | $81.34 | $82.15 | $81.10 | $82.02 | $82.02 | 477,476 |
| 2023-06-22 | $81.93 | $82.90 | $81.40 | $82.22 | $82.22 | 407,143 |
| 2023-06-21 | $81.37 | $82.20 | $80.90 | $81.98 | $81.98 | 204,460 |
| 2023-06-20 | $82.03 | $82.44 | $81.21 | $81.85 | $81.85 | 282,870 |
| 2023-06-16 | $83.03 | $83.20 | $81.76 | $82.26 | $82.26 | 1,079,378 |
| 2023-06-15 | $81.01 | $82.66 | $81.01 | $82.63 | $82.63 | 224,729 |
| 2023-06-14 | $81.40 | $82.40 | $81.05 | $81.35 | $81.35 | 277,844 |
| 2023-06-13 | $80.76 | $81.74 | $80.66 | $81.43 | $81.43 | 212,587 |
| 2023-06-12 | $81.12 | $81.61 | $80.33 | $80.87 | $80.87 | 209,619 |
| 2023-06-09 | $83.42 | $83.42 | $80.77 | $81.33 | $81.33 | 178,521 |
| 2023-06-08 | $84.06 | $84.41 | $82.87 | $83.18 | $83.18 | 184,685 |
| 2023-06-07 | $82.03 | $84.18 | $81.63 | $84.08 | $84.08 | 372,745 |
| 2023-06-06 | $80.72 | $82.20 | $80.72 | $81.59 | $81.59 | 300,329 |
| 2023-06-05 | $81.00 | $81.15 | $78.87 | $81.04 | $81.04 | 198,595 |
| 2023-06-02 | $80.90 | $82.08 | $80.53 | $81.80 | $81.80 | 347,151 |
| 2023-06-01 | $79.29 | $79.98 | $78.69 | $79.95 | $79.95 | 193,625 |
| 2023-05-31 | $80.00 | $80.93 | $78.58 | $78.83 | $78.83 | 405,889 |
| 2023-05-30 | $79.71 | $80.80 | $79.33 | $80.42 | $80.42 | 245,339 |
| 2023-05-26 | $80.21 | $80.85 | $79.57 | $79.72 | $79.72 | 317,425 |
| 2023-05-25 | $78.18 | $80.42 | $78.02 | $80.04 | $80.04 | 248,437 |
| 2023-05-24 | $79.30 | $79.44 | $77.60 | $78.34 | $78.34 | 251,162 |
| 2023-05-23 | $80.38 | $80.84 | $79.66 | $79.72 | $79.72 | 367,585 |
| 2023-05-22 | $81.01 | $81.47 | $79.74 | $80.41 | $80.41 | 257,861 |
| 2023-05-19 | $81.01 | $81.01 | $79.94 | $80.49 | $80.49 | 226,944 |
| 2023-05-18 | $80.78 | $81.17 | $79.50 | $81.13 | $80.51 | 299,895 |
| 2023-05-17 | $79.49 | $81.02 | $79.43 | $80.97 | $80.35 | 330,711 |
| 2023-05-16 | $80.95 | $80.95 | $79.33 | $79.34 | $79.34 | 246,435 |
| 2023-05-15 | $80.92 | $81.66 | $80.28 | $81.23 | $81.23 | 298,617 |
| 2023-05-12 | $81.37 | $81.64 | $80.16 | $80.85 | $80.85 | 196,489 |
| 2023-05-11 | $81.07 | $81.51 | $79.51 | $81.12 | $81.12 | 220,738 |
| 2023-05-10 | $83.63 | $83.81 | $80.48 | $81.57 | $81.57 | 335,508 |
| 2023-05-09 | $82.44 | $83.15 | $81.68 | $82.58 | $82.58 | 414,039 |
| 2023-05-08 | $83.48 | $84.98 | $82.71 | $82.99 | $82.99 | 492,313 |
| 2023-05-05 | $80.38 | $83.19 | $80.38 | $82.85 | $82.85 | 417,531 |
| 2023-05-04 | $79.34 | $80.01 | $78.40 | $79.60 | $79.60 | 300,790 |
| 2023-05-03 | $80.31 | $81.69 | $79.98 | $80.00 | $80.00 | 309,581 |
| 2023-05-02 | $79.57 | $81.21 | $78.56 | $80.38 | $80.38 | 378,118 |
| 2023-05-01 | $78.93 | $81.13 | $78.25 | $80.03 | $80.03 | 385,301 |
| 2023-04-28 | $77.75 | $79.20 | $77.56 | $79.16 | $79.16 | 441,653 |
| 2023-04-27 | $77.32 | $78.83 | $76.15 | $77.87 | $77.87 | 524,788 |
| 2023-04-26 | $81.00 | $81.55 | $77.03 | $77.43 | $77.43 | 653,787 |
| 2023-04-25 | $84.21 | $84.71 | $82.72 | $83.16 | $83.16 | 336,851 |
| 2023-04-24 | $85.77 | $86.36 | $85.21 | $85.31 | $85.31 | 144,196 |
| 2023-04-21 | $86.51 | $87.00 | $85.27 | $85.77 | $85.77 | 202,498 |
| 2023-04-20 | $86.26 | $87.62 | $86.24 | $86.55 | $86.55 | 204,343 |
| 2023-04-19 | $85.24 | $86.49 | $84.60 | $86.41 | $86.41 | 125,715 |
| 2023-04-18 | $86.04 | $86.31 | $84.90 | $85.79 | $85.79 | 220,468 |
| 2023-04-17 | $86.21 | $86.62 | $85.26 | $86.06 | $86.06 | 176,541 |
| 2023-04-14 | $85.31 | $86.08 | $84.95 | $85.89 | $85.89 | 284,141 |
| 2023-04-13 | $85.89 | $86.44 | $84.58 | $85.43 | $85.43 | 195,215 |
| 2023-04-12 | $87.09 | $87.09 | $85.60 | $85.94 | $85.94 | 177,665 |
| 2023-04-11 | $85.91 | $86.58 | $85.75 | $86.33 | $86.33 | 192,530 |
| 2023-04-10 | $83.29 | $85.80 | $83.20 | $85.40 | $85.40 | 152,220 |
| 2023-04-06 | $84.43 | $84.99 | $83.37 | $83.38 | $83.38 | 170,021 |
| 2023-04-05 | $85.26 | $85.56 | $83.43 | $84.37 | $84.37 | 159,188 |
| 2023-04-04 | $87.87 | $88.10 | $85.35 | $85.81 | $85.81 | 199,629 |
| 2023-04-03 | $88.74 | $89.51 | $86.19 | $87.74 | $87.74 | 337,127 |
| 2023-03-31 | $87.62 | $89.24 | $87.34 | $89.24 | $89.24 | 319,828 |
| 2023-03-30 | $87.44 | $87.65 | $86.58 | $87.04 | $87.04 | 109,261 |
| 2023-03-29 | $86.95 | $87.29 | $85.77 | $86.69 | $86.69 | 164,259 |
| 2023-03-28 | $84.73 | $86.50 | $84.01 | $86.11 | $86.11 | 150,516 |
| 2023-03-27 | $84.80 | $85.65 | $83.63 | $84.90 | $84.90 | 194,032 |
| 2023-03-24 | $83.74 | $84.52 | $83.00 | $83.94 | $83.94 | 190,824 |
| 2023-03-23 | $85.57 | $87.08 | $84.38 | $84.65 | $84.65 | 234,354 |
| 2023-03-22 | $86.44 | $87.44 | $85.15 | $85.15 | $85.15 | 276,755 |
| 2023-03-21 | $85.86 | $87.10 | $85.74 | $86.28 | $86.28 | 287,526 |
| 2023-03-20 | $83.88 | $85.61 | $83.85 | $84.26 | $84.26 | 359,730 |
| 2023-03-17 | $85.71 | $86.48 | $82.95 | $83.12 | $83.12 | 570,827 |
| 2023-03-16 | $84.71 | $87.42 | $84.48 | $86.17 | $86.17 | 473,795 |
| 2023-03-15 | $84.75 | $86.35 | $84.19 | $85.92 | $85.92 | 523,507 |
| 2023-03-14 | $88.39 | $88.78 | $85.54 | $86.66 | $86.66 | 364,432 |
| 2023-03-13 | $89.28 | $89.59 | $86.31 | $86.46 | $86.46 | 352,889 |
| 2023-03-10 | $93.36 | $93.36 | $90.35 | $90.98 | $90.98 | 261,227 |
| 2023-03-09 | $95.93 | $96.50 | $93.60 | $93.61 | $93.61 | 340,308 |
| 2023-03-08 | $96.21 | $96.30 | $94.70 | $95.74 | $95.74 | 194,343 |
| 2023-03-07 | $96.32 | $97.15 | $96.05 | $96.39 | $96.39 | 583,306 |
| 2023-03-06 | $99.28 | $99.66 | $95.96 | $96.05 | $96.05 | 306,904 |
| 2023-03-03 | $99.95 | $99.95 | $98.52 | $99.30 | $99.30 | 179,059 |
| 2023-03-02 | $99.13 | $99.88 | $98.66 | $99.74 | $99.74 | 299,649 |
| 2023-03-01 | $98.29 | $100.22 | $97.67 | $99.82 | $99.82 | 470,604 |
| 2023-02-28 | $97.45 | $99.29 | $97.09 | $97.91 | $97.91 | 446,588 |
| 2023-02-27 | $97.32 | $98.94 | $97.01 | $97.55 | $97.55 | 357,450 |
| 2023-02-24 | $96.69 | $97.25 | $95.75 | $96.44 | $96.44 | 328,510 |
| 2023-02-23 | $96.71 | $97.98 | $96.42 | $97.35 | $97.35 | 500,886 |
| 2023-02-22 | $96.30 | $97.56 | $96.09 | $96.10 | $96.10 | 346,080 |
| 2023-02-21 | $97.13 | $97.46 | $95.54 | $96.06 | $96.06 | 326,820 |
| 2023-02-17 | $98.00 | $99.09 | $97.21 | $98.58 | $98.58 | 370,921 |
| 2023-02-16 | $99.70 | $101.04 | $98.41 | $98.65 | $98.03 | 308,238 |
| 2023-02-15 | $100.00 | $102.36 | $96.80 | $99.90 | $99.28 | 580,615 |
| 2023-02-14 | $96.72 | $97.44 | $95.50 | $96.83 | $96.22 | 260,542 |
| 2023-02-13 | $96.44 | $97.14 | $95.70 | $97.09 | $96.48 | 172,602 |
| 2023-02-10 | $95.70 | $96.56 | $95.09 | $96.43 | $96.43 | 141,544 |
| 2023-02-09 | $97.82 | $98.58 | $96.03 | $96.34 | $96.34 | 304,438 |
| 2023-02-08 | $98.48 | $98.89 | $97.25 | $97.33 | $97.33 | 137,594 |
| 2023-02-07 | $97.30 | $99.15 | $96.88 | $98.90 | $98.90 | 193,802 |
| 2023-02-06 | $97.75 | $97.92 | $96.42 | $97.46 | $97.46 | 189,617 |
| 2023-02-03 | $97.07 | $98.83 | $97.07 | $98.02 | $98.02 | 197,006 |
| 2023-02-02 | $96.90 | $99.54 | $96.90 | $98.04 | $98.04 | 208,857 |
| 2023-02-01 | $94.39 | $97.20 | $94.12 | $96.62 | $96.62 | 259,068 |
| 2023-01-31 | $92.10 | $94.89 | $91.78 | $94.41 | $94.41 | 912,050 |
| 2023-01-30 | $93.85 | $94.51 | $91.93 | $92.03 | $92.03 | 115,003 |
| 2023-01-27 | $92.25 | $94.75 | $92.25 | $94.44 | $94.44 | 153,342 |
| 2023-01-26 | $93.64 | $93.64 | $92.00 | $92.48 | $92.48 | 103,989 |
| 2023-01-25 | $93.93 | $94.78 | $93.39 | $93.48 | $93.48 | 140,564 |
| 2023-01-24 | $92.70 | $94.85 | $92.70 | $94.53 | $94.53 | 174,809 |
| 2023-01-23 | $93.34 | $94.23 | $92.14 | $93.52 | $93.52 | 155,449 |
| 2023-01-20 | $92.47 | $92.99 | $91.50 | $92.87 | $92.87 | 145,291 |
| 2023-01-19 | $92.07 | $92.99 | $91.38 | $92.14 | $92.14 | 200,556 |
| 2023-01-18 | $92.90 | $94.68 | $92.73 | $92.73 | $92.73 | 340,710 |
| 2023-01-17 | $90.95 | $93.17 | $90.66 | $92.64 | $92.64 | 288,276 |
| 2023-01-13 | $89.41 | $91.45 | $89.41 | $91.37 | $91.37 | 233,608 |
| 2023-01-12 | $88.77 | $90.53 | $87.51 | $90.45 | $90.45 | 287,654 |
| 2023-01-11 | $86.88 | $88.39 | $86.81 | $88.08 | $88.08 | 170,352 |
| 2023-01-10 | $84.90 | $86.49 | $84.51 | $86.24 | $86.24 | 291,816 |
| 2023-01-09 | $83.95 | $85.31 | $83.40 | $84.25 | $84.25 | 407,340 |
| 2023-01-06 | $82.51 | $84.05 | $82.51 | $83.40 | $83.40 | 109,793 |
| 2023-01-05 | $82.30 | $82.48 | $81.22 | $81.89 | $81.89 | 169,746 |
| 2023-01-04 | $83.09 | $83.99 | $82.47 | $83.15 | $83.15 | 195,371 |
| 2023-01-03 | $84.10 | $84.10 | $81.73 | $82.58 | $82.58 | 212,602 |
| 2022-12-30 | $83.02 | $83.82 | $82.57 | $83.57 | $83.57 | 278,020 |
| 2022-12-29 | $83.26 | $84.77 | $82.83 | $83.67 | $83.67 | 125,797 |
| 2022-12-28 | $84.53 | $85.32 | $82.87 | $82.87 | $82.87 | 94,946 |
| 2022-12-27 | $84.83 | $85.71 | $84.39 | $84.64 | $84.64 | 96,714 |
| 2022-12-23 | $83.92 | $85.17 | $83.36 | $84.69 | $84.69 | 137,098 |
| 2022-12-22 | $83.62 | $83.87 | $82.18 | $83.84 | $83.84 | 151,951 |
| 2022-12-21 | $84.00 | $85.24 | $83.65 | $84.38 | $84.38 | 204,618 |
| 2022-12-20 | $83.43 | $83.92 | $82.45 | $82.95 | $82.95 | 240,546 |
| 2022-12-19 | $84.68 | $84.75 | $82.70 | $83.45 | $83.45 | 206,354 |
| 2022-12-16 | $83.57 | $84.91 | $82.89 | $84.51 | $84.51 | 656,132 |
| 2022-12-15 | $85.14 | $85.50 | $83.84 | $84.74 | $84.74 | 226,225 |
| 2022-12-14 | $85.87 | $87.28 | $85.81 | $86.58 | $86.58 | 294,850 |
| 2022-12-13 | $88.02 | $88.09 | $85.26 | $85.82 | $85.82 | 309,997 |
| 2022-12-12 | $83.91 | $85.67 | $83.07 | $85.36 | $85.36 | 209,114 |
| 2022-12-09 | $84.41 | $84.73 | $83.08 | $83.91 | $83.91 | 196,983 |
| 2022-12-08 | $85.90 | $86.98 | $84.38 | $84.90 | $84.90 | 263,094 |
| 2022-12-07 | $85.64 | $86.50 | $84.91 | $85.65 | $85.65 | 197,223 |
| 2022-12-06 | $87.09 | $87.78 | $84.06 | $85.88 | $85.88 | 401,244 |
| 2022-12-05 | $90.00 | $90.00 | $86.93 | $87.25 | $87.25 | 380,003 |
| 2022-12-02 | $90.90 | $91.69 | $90.09 | $90.33 | $90.33 | 295,115 |
| 2022-12-01 | $93.47 | $93.75 | $90.92 | $91.39 | $91.39 | 313,481 |
| 2022-11-30 | $92.72 | $93.51 | $91.16 | $93.49 | $93.49 | 435,346 |
| 2022-11-29 | $93.11 | $94.07 | $92.38 | $93.00 | $93.00 | 392,972 |
| 2022-11-28 | $95.00 | $95.90 | $91.81 | $92.24 | $92.24 | 502,189 |
| 2022-11-25 | $93.52 | $97.26 | $93.52 | $96.05 | $96.05 | 392,274 |
| 2022-11-23 | $92.81 | $94.69 | $92.34 | $93.93 | $93.93 | 466,622 |
| 2022-11-22 | $90.79 | $93.60 | $90.55 | $93.26 | $93.26 | 566,080 |
| 2022-11-21 | $89.62 | $91.12 | $89.23 | $90.25 | $90.25 | 574,414 |
| 2022-11-18 | $89.50 | $90.48 | $88.48 | $90.16 | $90.16 | 856,636 |
| 2022-11-17 | $85.24 | $89.39 | $85.24 | $88.99 | $88.38 | 824,988 |
| 2022-11-16 | $87.29 | $87.46 | $85.19 | $86.88 | $86.29 | 598,025 |
| 2022-11-15 | $88.57 | $89.55 | $87.35 | $88.04 | $87.44 | 710,975 |
| 2022-11-14 | $86.57 | $89.17 | $86.11 | $87.13 | $86.53 | 1,007,213 |
| 2022-11-11 | $88.65 | $89.97 | $88.50 | $88.68 | $88.07 | 644,534 |
| 2022-11-10 | $85.20 | $88.77 | $85.19 | $88.18 | $87.58 | 678,130 |
| 2022-11-09 | $84.53 | $85.60 | $83.01 | $83.11 | $82.54 | 422,167 |
| 2022-11-08 | $84.86 | $88.18 | $84.59 | $85.40 | $84.82 | 749,363 |
| 2022-11-07 | $83.35 | $85.03 | $83.03 | $84.68 | $84.10 | 402,708 |
| 2022-11-04 | $81.44 | $83.68 | $81.15 | $83.35 | $83.35 | 671,320 |
| 2022-11-03 | $78.56 | $81.71 | $78.34 | $80.65 | $80.65 | 514,101 |
| 2022-11-02 | $82.33 | $83.24 | $80.11 | $80.17 | $80.17 | 732,432 |
| 2022-11-01 | $81.70 | $83.72 | $81.51 | $83.05 | $83.05 | 810,240 |
| 2022-10-31 | $81.39 | $82.75 | $80.34 | $80.51 | $80.51 | 743,433 |
| 2022-10-28 | $82.12 | $83.37 | $80.50 | $81.70 | $81.70 | 614,982 |
| 2022-10-27 | $83.20 | $85.20 | $81.47 | $82.00 | $82.00 | 643,243 |
| 2022-10-26 | $76.32 | $82.74 | $75.50 | $82.10 | $82.10 | 1,067,125 |
| 2022-10-25 | $72.68 | $75.65 | $72.55 | $74.63 | $74.63 | 522,500 |
| 2022-10-24 | $74.96 | $75.31 | $73.37 | $73.43 | $73.43 | 415,356 |
| 2022-10-21 | $74.05 | $74.68 | $72.48 | $74.24 | $74.24 | 492,999 |
| 2022-10-20 | $75.73 | $76.62 | $73.93 | $74.27 | $74.27 | 502,210 |
| 2022-10-19 | $77.99 | $78.09 | $75.20 | $76.18 | $76.18 | 459,981 |
| 2022-10-18 | $78.63 | $79.90 | $77.78 | $78.18 | $78.18 | 432,820 |
| 2022-10-17 | $77.95 | $79.16 | $77.13 | $77.33 | $77.33 | 870,582 |
| 2022-10-14 | $79.13 | $79.13 | $76.09 | $76.44 | $76.44 | 382,228 |
| 2022-10-13 | $77.84 | $79.58 | $76.63 | $78.78 | $78.78 | 405,764 |
| 2022-10-12 | $79.20 | $80.44 | $78.36 | $79.45 | $79.45 | 342,755 |
| 2022-10-11 | $80.65 | $80.94 | $78.70 | $79.30 | $79.30 | 486,878 |
| 2022-10-10 | $79.47 | $81.56 | $78.53 | $81.41 | $81.41 | 333,815 |
| 2022-10-07 | $81.26 | $81.26 | $78.91 | $79.09 | $79.09 | 311,198 |
| 2022-10-06 | $79.94 | $82.47 | $79.78 | $81.89 | $81.89 | 477,813 |
| 2022-10-05 | $78.36 | $81.95 | $78.27 | $80.62 | $80.62 | 510,060 |
| 2022-10-04 | $78.57 | $80.20 | $78.42 | $79.05 | $79.05 | 1,144,277 |
| 2022-10-03 | $76.06 | $78.18 | $75.27 | $77.40 | $77.40 | 430,396 |
| 2022-09-30 | $74.00 | $77.59 | $73.96 | $75.49 | $75.49 | 540,227 |
| 2022-09-29 | $75.95 | $76.46 | $74.00 | $74.08 | $74.08 | 875,103 |
| 2022-09-28 | $75.89 | $77.16 | $73.23 | $76.91 | $76.91 | 1,186,094 |
| 2022-09-27 | $67.01 | $78.92 | $66.22 | $76.28 | $76.28 | 3,841,089 |
| 2022-09-26 | $66.65 | $67.65 | $66.44 | $66.51 | $66.51 | 487,562 |
| 2022-09-23 | $68.59 | $68.79 | $65.69 | $66.88 | $66.88 | 1,479,630 |
| 2022-09-22 | $71.71 | $71.71 | $69.49 | $69.51 | $69.51 | 507,594 |
| 2022-09-21 | $72.25 | $73.04 | $71.61 | $71.65 | $71.65 | 547,937 |
| 2022-09-20 | $72.37 | $72.53 | $71.35 | $72.22 | $72.22 | 603,552 |
| 2022-09-19 | $71.38 | $73.59 | $71.38 | $73.13 | $73.13 | 334,656 |
| 2022-09-16 | $72.61 | $73.24 | $71.02 | $71.66 | $71.66 | 793,898 |
| 2022-09-15 | $74.89 | $75.59 | $73.87 | $74.42 | $74.42 | 469,544 |
| 2022-09-14 | $76.27 | $76.27 | $73.18 | $75.15 | $75.15 | 627,699 |
| 2022-09-13 | $77.73 | $78.11 | $76.00 | $76.48 | $76.48 | 523,458 |
| 2022-09-12 | $78.51 | $79.89 | $78.41 | $79.68 | $79.68 | 662,745 |
| 2022-09-09 | $75.68 | $78.12 | $75.33 | $77.83 | $77.83 | 456,103 |
| 2022-09-08 | $74.06 | $74.82 | $72.59 | $74.77 | $74.77 | 741,967 |
| 2022-09-07 | $73.39 | $74.58 | $72.75 | $74.58 | $74.58 | 641,293 |
| 2022-09-06 | $74.47 | $75.03 | $73.43 | $73.84 | $73.84 | 309,645 |
| 2022-09-02 | $76.41 | $76.45 | $74.05 | $74.37 | $74.37 | 333,716 |
| 2022-09-01 | $75.42 | $75.97 | $74.67 | $75.59 | $75.59 | 699,170 |
| 2022-08-31 | $79.36 | $79.71 | $75.51 | $76.44 | $76.44 | 735,380 |
| 2022-08-30 | $80.89 | $80.93 | $79.07 | $79.47 | $79.47 | 503,981 |
| 2022-08-29 | $80.20 | $81.00 | $79.39 | $80.62 | $80.62 | 450,872 |
| 2022-08-26 | $82.95 | $83.20 | $80.30 | $80.37 | $80.37 | 208,798 |
| 2022-08-25 | $81.60 | $83.18 | $81.60 | $83.17 | $83.17 | 213,293 |
| 2022-08-24 | $80.84 | $81.63 | $80.69 | $81.33 | $81.33 | 415,983 |
| 2022-08-23 | $79.73 | $80.87 | $79.73 | $80.54 | $80.54 | 253,613 |
| 2022-08-22 | $80.00 | $80.18 | $79.08 | $79.86 | $79.86 | 233,378 |
| 2022-08-19 | $81.90 | $82.00 | $80.90 | $81.08 | $81.08 | 263,111 |
| 2022-08-18 | $82.00 | $83.25 | $82.00 | $83.25 | $82.62 | 226,692 |
| 2022-08-17 | $82.99 | $83.17 | $81.71 | $82.35 | $81.73 | 271,586 |
| 2022-08-16 | $82.55 | $83.89 | $82.41 | $83.88 | $83.24 | 374,046 |
| 2022-08-15 | $82.17 | $82.75 | $82.11 | $82.31 | $81.69 | 409,168 |
| 2022-08-12 | $82.72 | $83.53 | $82.68 | $83.00 | $82.37 | 289,308 |
| 2022-08-11 | $82.10 | $83.61 | $81.96 | $82.73 | $82.10 | 281,676 |
| 2022-08-10 | $80.00 | $82.48 | $79.84 | $81.79 | $81.17 | 438,395 |
| 2022-08-09 | $79.45 | $79.85 | $78.75 | $79.28 | $78.68 | 384,761 |
| 2022-08-08 | $78.70 | $81.17 | $78.70 | $79.78 | $79.17 | 741,815 |
| 2022-08-05 | $77.24 | $78.92 | $76.84 | $78.25 | $77.66 | 357,071 |
| 2022-08-04 | $77.02 | $78.37 | $77.02 | $77.85 | $77.26 | 318,552 |
| 2022-08-03 | $76.48 | $77.58 | $76.33 | $77.02 | $76.44 | 220,258 |
| 2022-08-02 | $77.29 | $77.35 | $76.05 | $76.35 | $75.77 | 529,327 |
| 2022-08-01 | $77.45 | $78.72 | $77.24 | $77.35 | $76.76 | 370,806 |
| 2022-07-29 | $77.05 | $78.70 | $76.64 | $78.32 | $77.73 | 520,480 |
| 2022-07-28 | $77.54 | $77.54 | $74.72 | $77.40 | $76.81 | 403,208 |
| 2022-07-27 | $76.79 | $77.17 | $73.54 | $76.58 | $76.00 | 483,304 |
| 2022-07-26 | $74.34 | $74.66 | $73.40 | $74.17 | $73.61 | 258,836 |
| 2022-07-25 | $74.79 | $74.93 | $73.80 | $74.64 | $74.07 | 313,783 |
| 2022-07-22 | $74.73 | $75.17 | $74.04 | $74.61 | $74.04 | 253,322 |
| 2022-07-21 | $75.21 | $75.28 | $74.35 | $74.71 | $74.14 | 370,568 |
| 2022-07-20 | $75.38 | $75.94 | $74.55 | $75.58 | $75.01 | 526,026 |
| 2022-07-19 | $72.88 | $75.20 | $72.83 | $75.10 | $74.53 | 808,109 |
| 2022-07-18 | $73.06 | $74.37 | $71.41 | $71.76 | $71.22 | 573,482 |
| 2022-07-15 | $72.50 | $73.31 | $71.81 | $72.60 | $72.05 | 439,068 |
| 2022-07-14 | $70.72 | $71.27 | $70.01 | $71.03 | $70.49 | 274,113 |
| 2022-07-13 | $70.94 | $71.95 | $70.02 | $71.60 | $71.06 | 301,035 |
| 2022-07-12 | $71.79 | $73.12 | $71.15 | $71.72 | $71.18 | 286,386 |
| 2022-07-11 | $71.65 | $72.60 | $71.35 | $71.97 | $71.42 | 219,838 |
| 2022-07-08 | $72.62 | $72.87 | $71.41 | $72.35 | $71.80 | 242,614 |
| 2022-07-07 | $71.04 | $72.68 | $70.51 | $72.37 | $71.82 | 402,218 |
| 2022-07-06 | $71.52 | $71.78 | $68.60 | $70.16 | $69.63 | 669,173 |
| 2022-07-05 | $70.68 | $71.32 | $69.46 | $71.30 | $70.76 | 260,906 |
| 2022-07-01 | $70.98 | $72.34 | $70.49 | $72.09 | $71.54 | 319,401 |
| 2022-06-30 | $69.67 | $71.11 | $68.58 | $71.06 | $70.52 | 582,593 |
| 2022-06-29 | $71.45 | $71.45 | $69.21 | $70.49 | $69.96 | 303,487 |
| 2022-06-28 | $72.13 | $73.14 | $71.10 | $71.34 | $70.80 | 286,868 |
| 2022-06-27 | $71.45 | $73.41 | $70.80 | $71.53 | $70.99 | 408,951 |
| 2022-06-24 | $71.15 | $73.48 | $70.57 | $71.14 | $70.60 | 824,760 |
| 2022-06-23 | $71.60 | $72.41 | $69.36 | $70.35 | $69.82 | 655,250 |
| 2022-06-22 | $70.50 | $71.96 | $70.15 | $71.60 | $71.06 | 533,003 |
| 2022-06-21 | $73.45 | $73.98 | $71.78 | $71.86 | $71.31 | 1,408,812 |
| 2022-06-17 | $72.30 | $72.92 | $70.46 | $72.36 | $71.81 | 1,339,075 |
| 2022-06-16 | $74.50 | $74.73 | $70.79 | $71.55 | $71.01 | 825,668 |
| 2022-06-15 | $76.24 | $77.50 | $75.33 | $76.24 | $75.66 | 565,391 |
| 2022-06-14 | $75.63 | $78.02 | $75.63 | $76.04 | $75.46 | 674,825 |
| 2022-06-13 | $75.24 | $76.40 | $74.53 | $74.82 | $74.25 | 648,409 |
| 2022-06-10 | $77.99 | $78.93 | $77.31 | $77.43 | $76.84 | 470,374 |
| 2022-06-09 | $80.62 | $81.31 | $79.53 | $79.57 | $78.97 | 435,115 |
| 2022-06-08 | $81.55 | $82.63 | $80.25 | $81.01 | $80.40 | 533,648 |
| 2022-06-07 | $82.53 | $83.23 | $81.20 | $82.45 | $81.82 | 399,415 |
| 2022-06-06 | $83.42 | $84.37 | $82.32 | $83.84 | $83.20 | 776,127 |
| 2022-06-03 | $79.79 | $82.11 | $79.02 | $81.60 | $80.98 | 508,206 |
| 2022-06-02 | $79.90 | $80.82 | $79.25 | $80.44 | $79.83 | 689,461 |
| 2022-06-01 | $80.45 | $81.16 | $79.31 | $79.55 | $78.95 | 617,927 |
| 2022-05-31 | $79.39 | $80.42 | $78.11 | $80.02 | $79.41 | 631,771 |
| 2022-05-27 | $78.76 | $80.84 | $77.95 | $80.10 | $79.49 | 616,129 |
| 2022-05-26 | $78.15 | $80.01 | $77.92 | $78.49 | $77.89 | 465,790 |
| 2022-05-25 | $78.06 | $80.13 | $77.65 | $77.71 | $77.12 | 541,234 |
| 2022-05-24 | $77.50 | $79.61 | $76.61 | $78.21 | $77.62 | 586,752 |
| 2022-05-23 | $79.65 | $80.41 | $77.59 | $78.06 | $77.47 | 1,341,739 |
| 2022-05-20 | $80.02 | $80.59 | $77.90 | $79.40 | $78.80 | 832,088 |
| 2022-05-19 | $80.24 | $81.65 | $77.23 | $79.89 | $78.71 | 1,300,321 |
| 2022-05-18 | $84.70 | $85.00 | $79.10 | $80.75 | $79.56 | 1,449,570 |
| 2022-05-17 | $84.05 | $86.50 | $83.42 | $85.18 | $83.92 | 1,357,093 |
| 2022-05-16 | $82.50 | $86.14 | $82.48 | $83.19 | $81.96 | 2,175,042 |
| 2022-05-13 | $72.31 | $85.50 | $71.81 | $83.65 | $82.41 | 6,996,208 |
| 2022-05-12 | $69.69 | $71.50 | $69.35 | $71.48 | $70.42 | 764,484 |
| 2022-05-11 | $71.60 | $73.19 | $70.37 | $70.48 | $69.44 | 659,387 |
| 2022-05-10 | $74.05 | $74.50 | $70.89 | $71.46 | $70.40 | 1,350,330 |
| 2022-05-09 | $73.26 | $74.01 | $72.15 | $72.91 | $71.83 | 646,882 |
| 2022-05-06 | $74.08 | $75.12 | $72.36 | $74.32 | $73.22 | 1,422,510 |
| 2022-05-05 | $75.25 | $75.96 | $73.21 | $74.45 | $73.35 | 829,149 |
| 2022-05-04 | $72.87 | $75.77 | $72.87 | $75.72 | $74.60 | 522,285 |
| 2022-05-03 | $70.62 | $73.08 | $70.61 | $72.90 | $71.82 | 900,739 |
| 2022-05-02 | $70.64 | $71.74 | $69.01 | $71.05 | $70.00 | 850,940 |
| 2022-04-29 | $70.28 | $72.24 | $69.75 | $69.90 | $68.87 | 852,344 |
| 2022-04-28 | $69.43 | $71.86 | $68.85 | $70.96 | $69.91 | 1,014,284 |
| 2022-04-27 | $69.90 | $69.90 | $65.47 | $68.25 | $67.24 | 1,170,128 |
| 2022-04-26 | $68.78 | $69.82 | $67.60 | $67.96 | $66.96 | 1,330,221 |
| 2022-04-25 | $67.00 | $69.91 | $66.44 | $69.55 | $68.52 | 981,825 |
| 2022-04-22 | $67.77 | $68.50 | $66.91 | $67.46 | $66.46 | 675,694 |
| 2022-04-21 | $68.41 | $68.74 | $67.20 | $68.02 | $67.01 | 570,566 |
| 2022-04-20 | $66.98 | $68.42 | $66.76 | $67.64 | $66.64 | 631,387 |
| 2022-04-19 | $64.77 | $66.59 | $64.77 | $66.38 | $65.40 | 686,009 |
| 2022-04-18 | $63.76 | $64.91 | $63.30 | $64.40 | $63.45 | 879,528 |
| 2022-04-14 | $64.77 | $65.36 | $63.62 | $64.02 | $63.07 | 604,369 |
| 2022-04-13 | $63.41 | $65.10 | $63.30 | $64.86 | $63.90 | 746,457 |
| 2022-04-12 | $63.55 | $64.93 | $62.46 | $63.02 | $62.09 | 851,365 |
| 2022-04-11 | $62.99 | $65.12 | $62.80 | $62.99 | $62.06 | 881,890 |
| 2022-04-08 | $63.20 | $64.60 | $61.71 | $63.11 | $62.18 | 1,365,735 |
| 2022-04-07 | $65.52 | $65.83 | $63.21 | $63.92 | $62.97 | 1,121,050 |
| 2022-04-06 | $66.65 | $67.10 | $64.17 | $65.44 | $64.47 | 1,351,957 |
| 2022-04-05 | $71.24 | $72.15 | $67.40 | $67.72 | $66.72 | 1,648,512 |
| 2022-04-04 | $74.00 | $74.54 | $72.40 | $72.75 | $71.67 | 1,061,798 |
| 2022-04-01 | $79.28 | $79.71 | $72.34 | $73.99 | $72.90 | 1,737,717 |
| 2022-03-31 | $81.13 | $81.63 | $78.32 | $79.33 | $78.16 | 668,339 |
| 2022-03-30 | $81.44 | $82.34 | $80.78 | $81.43 | $80.23 | 402,343 |
| 2022-03-29 | $81.79 | $82.63 | $80.96 | $81.99 | $80.78 | 376,890 |
| 2022-03-28 | $80.80 | $81.53 | $80.21 | $81.41 | $80.21 | 322,402 |
| 2022-03-25 | $81.45 | $82.00 | $80.21 | $80.79 | $79.60 | 394,827 |
| 2022-03-24 | $81.80 | $82.23 | $81.16 | $81.75 | $80.54 | 306,666 |
| 2022-03-23 | $82.40 | $83.53 | $81.37 | $81.44 | $80.24 | 398,162 |
| 2022-03-22 | $84.68 | $85.72 | $83.34 | $84.06 | $82.82 | 577,338 |
| 2022-03-21 | $84.05 | $84.91 | $83.60 | $84.34 | $83.09 | 498,254 |
| 2022-03-18 | $83.18 | $84.58 | $82.14 | $84.26 | $83.01 | 988,307 |
| 2022-03-17 | $81.29 | $83.78 | $80.95 | $83.77 | $82.53 | 521,780 |
| 2022-03-16 | $78.90 | $82.26 | $78.90 | $82.18 | $80.96 | 480,207 |
| 2022-03-15 | $77.85 | $79.48 | $77.81 | $78.59 | $77.43 | 290,412 |
| 2022-03-14 | $79.50 | $79.58 | $76.73 | $77.48 | $76.33 | 668,397 |
| 2022-03-11 | $79.82 | $80.43 | $79.02 | $79.19 | $78.02 | 377,478 |
| 2022-03-10 | $78.13 | $79.56 | $77.96 | $78.96 | $77.79 | 401,343 |
| 2022-03-09 | $78.03 | $80.28 | $77.54 | $79.61 | $78.43 | 491,033 |
| 2022-03-08 | $77.15 | $78.11 | $75.08 | $76.26 | $75.13 | 491,489 |
| 2022-03-07 | $79.02 | $79.25 | $76.50 | $76.73 | $75.60 | 657,826 |
| 2022-03-04 | $79.69 | $80.01 | $78.27 | $79.03 | $77.86 | 515,892 |
| 2022-03-03 | $81.39 | $81.87 | $80.03 | $80.35 | $79.16 | 434,492 |
| 2022-03-02 | $78.49 | $81.51 | $78.49 | $80.67 | $79.48 | 695,449 |
| 2022-03-01 | $78.77 | $79.62 | $76.56 | $77.69 | $76.54 | 721,355 |
| 2022-02-28 | $76.21 | $79.56 | $76.21 | $78.84 | $77.67 | 526,337 |
| 2022-02-25 | $75.75 | $78.85 | $75.63 | $77.58 | $76.43 | 655,580 |
| 2022-02-24 | $71.32 | $75.86 | $71.00 | $75.59 | $74.47 | 653,805 |
| 2022-02-23 | $76.41 | $77.15 | $73.54 | $73.93 | $72.84 | 731,087 |
| 2022-02-22 | $78.00 | $79.02 | $76.24 | $76.33 | $75.20 | 682,242 |
| 2022-02-18 | $80.71 | $80.89 | $77.54 | $78.68 | $77.52 | 759,919 |
| 2022-02-17 | $80.51 | $80.51 | $78.15 | $78.63 | $76.90 | 959,456 |
| 2022-02-16 | $80.30 | $82.99 | $79.18 | $80.68 | $78.91 | 1,315,820 |
| 2022-02-15 | $75.35 | $77.47 | $75.35 | $76.55 | $74.87 | 1,009,436 |
| 2022-02-14 | $74.23 | $76.12 | $74.23 | $74.98 | $73.33 | 770,049 |
| 2022-02-11 | $73.97 | $75.13 | $72.86 | $73.59 | $71.97 | 590,938 |
| 2022-02-10 | $73.90 | $75.67 | $73.62 | $73.95 | $72.32 | 835,995 |
| 2022-02-09 | $73.67 | $75.25 | $73.44 | $75.21 | $73.56 | 680,103 |
| 2022-02-08 | $71.30 | $72.90 | $71.16 | $72.52 | $70.92 | 1,031,044 |
| 2022-02-07 | $72.10 | $72.22 | $70.53 | $70.94 | $69.38 | 400,477 |
| 2022-02-04 | $72.45 | $72.99 | $70.80 | $71.75 | $70.17 | 348,950 |
| 2022-02-03 | $74.06 | $75.14 | $72.46 | $72.46 | $70.87 | 401,606 |
| 2022-02-02 | $74.56 | $74.64 | $72.76 | $74.16 | $72.53 | 492,262 |
| 2022-02-01 | $73.54 | $74.86 | $72.58 | $74.09 | $72.46 | 433,952 |
| 2022-01-31 | $71.70 | $73.19 | $70.83 | $73.19 | $71.58 | 703,327 |
| 2022-01-28 | $70.43 | $72.31 | $69.71 | $72.23 | $70.64 | 361,329 |
| 2022-01-27 | $72.83 | $73.65 | $70.35 | $70.66 | $69.11 | 659,786 |
| 2022-01-26 | $75.10 | $75.52 | $71.19 | $72.10 | $70.51 | 530,442 |
| 2022-01-25 | $74.73 | $75.10 | $72.33 | $73.56 | $71.94 | 690,017 |
| 2022-01-24 | $73.74 | $76.09 | $73.30 | $75.86 | $74.19 | 740,364 |
| 2022-01-21 | $75.79 | $76.47 | $74.08 | $75.00 | $73.35 | 682,605 |
| 2022-01-20 | $77.71 | $77.99 | $76.08 | $76.16 | $74.48 | 758,704 |
| 2022-01-19 | $77.51 | $78.23 | $76.41 | $77.13 | $75.43 | 479,342 |
| 2022-01-18 | $78.47 | $78.47 | $76.35 | $77.50 | $75.80 | 572,894 |
| 2022-01-14 | $78.79 | $79.40 | $77.17 | $78.98 | $77.24 | 302,149 |
| 2022-01-13 | $80.11 | $80.99 | $79.27 | $79.50 | $77.75 | 395,019 |
| 2022-01-12 | $79.06 | $80.99 | $78.43 | $79.86 | $78.10 | 526,010 |
| 2022-01-11 | $77.93 | $78.22 | $77.01 | $78.10 | $76.38 | 436,457 |
| 2022-01-10 | $77.59 | $77.93 | $75.63 | $77.81 | $76.10 | 501,474 |
| 2022-01-07 | $79.23 | $80.32 | $77.84 | $78.07 | $76.35 | 539,954 |
| 2022-01-06 | $80.54 | $80.55 | $78.20 | $79.34 | $77.59 | 734,917 |
| 2022-01-05 | $82.59 | $83.75 | $79.90 | $80.03 | $78.27 | 1,030,265 |
| 2022-01-04 | $82.45 | $85.04 | $81.77 | $84.42 | $82.56 | 563,236 |
| 2022-01-03 | $82.88 | $83.76 | $80.81 | $81.65 | $79.85 | 432,235 |
| 2021-12-31 | $81.80 | $82.88 | $81.22 | $82.43 | $80.62 | 328,277 |
| 2021-12-30 | $81.65 | $82.38 | $81.15 | $81.56 | $79.77 | 358,716 |
| 2021-12-29 | $80.87 | $81.79 | $80.53 | $81.57 | $79.78 | 181,593 |
| 2021-12-28 | $80.08 | $81.75 | $80.08 | $80.75 | $78.97 | 294,139 |
| 2021-12-27 | $79.08 | $80.38 | $78.74 | $80.32 | $78.55 | 195,127 |
| 2021-12-23 | $78.79 | $79.69 | $78.63 | $79.35 | $77.60 | 231,446 |
| 2021-12-22 | $78.84 | $79.00 | $77.96 | $78.26 | $76.54 | 298,031 |
| 2021-12-21 | $76.34 | $79.22 | $76.27 | $78.84 | $77.11 | 423,454 |
| 2021-12-20 | $76.87 | $77.35 | $74.46 | $75.79 | $74.12 | 698,632 |
| 2021-12-17 | $79.08 | $79.32 | $76.77 | $78.21 | $76.49 | 853,838 |
| 2021-12-16 | $80.64 | $81.65 | $79.23 | $79.41 | $77.66 | 533,035 |
| 2021-12-15 | $80.65 | $80.87 | $79.12 | $80.33 | $78.56 | 722,184 |
| 2021-12-14 | $82.83 | $83.53 | $80.11 | $80.78 | $79.00 | 793,918 |
| 2021-12-13 | $80.73 | $83.81 | $80.52 | $83.00 | $81.17 | 838,021 |
| 2021-12-10 | $81.50 | $82.09 | $79.88 | $81.13 | $79.35 | 407,330 |
| 2021-12-09 | $81.15 | $82.38 | $80.77 | $81.20 | $79.41 | 320,115 |
| 2021-12-08 | $83.35 | $83.64 | $81.95 | $81.98 | $80.18 | 410,976 |
| 2021-12-07 | $82.10 | $83.81 | $81.84 | $83.25 | $81.42 | 507,804 |
| 2021-12-06 | $80.34 | $82.70 | $79.76 | $81.01 | $79.23 | 617,583 |
| 2021-12-03 | $79.47 | $80.54 | $78.07 | $79.32 | $77.58 | 692,277 |
| 2021-12-02 | $80.61 | $81.21 | $79.00 | $79.52 | $77.77 | 971,315 |
| 2021-12-01 | $85.09 | $85.43 | $79.56 | $79.64 | $77.89 | 787,990 |
| 2021-11-30 | $84.54 | $84.69 | $82.49 | $83.08 | $81.25 | 895,559 |
| 2021-11-29 | $86.14 | $87.08 | $84.54 | $85.25 | $83.37 | 493,107 |
| 2021-11-26 | $83.92 | $85.70 | $82.71 | $85.34 | $83.46 | 404,476 |
| 2021-11-24 | $86.70 | $87.53 | $85.63 | $87.01 | $85.10 | 279,527 |
| 2021-11-23 | $86.57 | $87.58 | $85.69 | $87.08 | $85.16 | 428,881 |
| 2021-11-22 | $84.42 | $86.76 | $84.28 | $85.89 | $84.00 | 495,835 |
| 2021-11-19 | $83.28 | $84.25 | $83.04 | $84.19 | $82.34 | 326,463 |
| 2021-11-18 | $83.97 | $84.88 | $83.40 | $84.37 | $81.95 | 690,711 |
| 2021-11-17 | $86.07 | $86.41 | $83.32 | $83.89 | $81.48 | 715,906 |
| 2021-11-16 | $87.33 | $87.43 | $86.07 | $86.39 | $83.91 | 564,046 |
| 2021-11-15 | $88.00 | $88.45 | $86.78 | $87.33 | $84.82 | 342,761 |
| 2021-11-12 | $86.77 | $88.83 | $86.50 | $88.00 | $85.48 | 420,452 |
| 2021-11-11 | $86.33 | $86.91 | $86.18 | $86.66 | $84.17 | 275,638 |
| 2021-11-10 | $86.77 | $87.41 | $85.46 | $85.89 | $83.43 | 850,430 |
| 2021-11-09 | $86.58 | $87.45 | $86.21 | $86.92 | $84.43 | 394,467 |
| 2021-11-08 | $87.81 | $88.12 | $86.81 | $86.88 | $84.39 | 457,561 |
| 2021-11-05 | $88.47 | $89.37 | $86.70 | $87.08 | $84.58 | 698,924 |
| 2021-11-04 | $88.51 | $89.16 | $86.83 | $87.40 | $84.89 | 579,583 |
| 2021-11-03 | $85.50 | $88.71 | $84.75 | $88.51 | $85.97 | 819,814 |
| 2021-11-02 | $86.34 | $86.82 | $84.62 | $86.27 | $83.80 | 745,086 |
| 2021-11-01 | $85.06 | $87.88 | $84.79 | $86.51 | $84.03 | 674,093 |
| 2021-10-29 | $86.10 | $86.98 | $84.45 | $84.95 | $82.51 | 955,061 |
| 2021-10-28 | $87.00 | $89.10 | $85.46 | $86.64 | $84.15 | 1,151,642 |
| 2021-10-27 | $91.24 | $91.71 | $85.91 | $86.91 | $84.42 | 1,055,683 |
| 2021-10-26 | $91.89 | $92.29 | $90.76 | $91.02 | $88.41 | 572,020 |
| 2021-10-25 | $89.33 | $93.05 | $89.24 | $91.24 | $88.62 | 832,317 |
| 2021-10-22 | $87.90 | $89.65 | $87.90 | $88.94 | $86.39 | 408,942 |
| 2021-10-21 | $87.71 | $88.28 | $86.70 | $87.84 | $85.32 | 480,168 |
| 2021-10-20 | $85.96 | $87.54 | $85.59 | $87.41 | $84.90 | 326,553 |
| 2021-10-19 | $85.52 | $86.38 | $85.10 | $86.00 | $83.53 | 428,587 |
| 2021-10-18 | $83.31 | $85.04 | $83.04 | $85.04 | $82.60 | 314,918 |
| 2021-10-15 | $84.30 | $84.74 | $83.73 | $83.75 | $81.35 | 466,844 |
| 2021-10-14 | $83.43 | $84.15 | $82.81 | $83.25 | $80.86 | 376,623 |
| 2021-10-13 | $82.24 | $82.40 | $80.81 | $81.86 | $79.51 | 327,498 |
| 2021-10-12 | $81.94 | $82.63 | $81.30 | $82.37 | $80.01 | 433,973 |
| 2021-10-11 | $83.73 | $84.21 | $82.02 | $82.10 | $79.74 | 484,972 |
| 2021-10-08 | $83.69 | $83.95 | $82.21 | $83.20 | $80.81 | 340,532 |
| 2021-10-07 | $84.18 | $84.95 | $83.49 | $83.69 | $81.29 | 373,983 |
| 2021-10-06 | $82.36 | $83.30 | $81.61 | $83.15 | $80.76 | 359,004 |
| 2021-10-05 | $83.22 | $84.25 | $82.30 | $83.52 | $81.12 | 494,968 |
| 2021-10-04 | $83.21 | $84.50 | $82.48 | $83.00 | $80.62 | 356,772 |
| 2021-10-01 | $83.37 | $83.59 | $81.39 | $83.25 | $80.86 | 406,228 |
| 2021-09-30 | $84.48 | $84.59 | $82.59 | $82.71 | $80.34 | 499,329 |
| 2021-09-29 | $84.40 | $84.62 | $83.20 | $84.38 | $81.96 | 356,815 |
| 2021-09-28 | $85.17 | $85.88 | $83.68 | $83.88 | $81.47 | 329,931 |
| 2021-09-27 | $83.00 | $86.36 | $82.89 | $85.17 | $82.73 | 423,367 |
| 2021-09-24 | $81.24 | $82.91 | $81.03 | $82.23 | $79.87 | 438,441 |
| 2021-09-23 | $79.67 | $81.49 | $79.67 | $81.18 | $78.85 | 335,633 |
| 2021-09-22 | $77.50 | $79.46 | $77.50 | $78.70 | $76.44 | 436,689 |
| 2021-09-21 | $78.40 | $78.54 | $76.07 | $76.61 | $74.41 | 444,922 |
| 2021-09-20 | $76.27 | $77.68 | $75.60 | $77.46 | $75.24 | 518,579 |
| 2021-09-17 | $79.95 | $80.33 | $77.39 | $78.56 | $76.31 | 928,675 |
| 2021-09-16 | $81.79 | $82.51 | $79.52 | $79.88 | $77.59 | 510,216 |
| 2021-09-15 | $79.55 | $81.97 | $79.15 | $81.35 | $79.02 | 558,106 |
| 2021-09-14 | $79.68 | $80.03 | $78.38 | $79.07 | $76.80 | 525,620 |
| 2021-09-13 | $79.06 | $79.77 | $77.20 | $79.67 | $77.38 | 559,164 |
| 2021-09-10 | $78.11 | $79.03 | $77.86 | $78.00 | $75.76 | 485,880 |
| 2021-09-09 | $77.43 | $77.86 | $76.62 | $77.31 | $75.09 | 429,659 |
| 2021-09-08 | $80.29 | $80.49 | $77.46 | $77.83 | $75.60 | 572,147 |
| 2021-09-07 | $79.97 | $80.80 | $79.64 | $80.08 | $77.78 | 431,271 |
| 2021-09-03 | $80.65 | $81.20 | $79.57 | $79.70 | $77.41 | 447,347 |
| 2021-09-02 | $79.13 | $80.93 | $78.94 | $80.53 | $78.22 | 604,810 |
| 2021-09-01 | $79.42 | $79.77 | $78.39 | $78.92 | $76.66 | 445,213 |
| 2021-08-31 | $80.68 | $81.00 | $79.08 | $79.49 | $77.21 | 382,571 |
| 2021-08-30 | $81.50 | $81.79 | $80.36 | $80.90 | $78.58 | 398,955 |
| 2021-08-27 | $79.41 | $82.06 | $79.29 | $81.25 | $78.92 | 476,685 |
| 2021-08-26 | $78.90 | $79.32 | $78.59 | $79.07 | $76.80 | 473,816 |
| 2021-08-25 | $77.45 | $79.48 | $77.35 | $79.09 | $76.82 | 806,104 |
| 2021-08-24 | $76.49 | $77.98 | $76.00 | $77.11 | $74.90 | 497,652 |
| 2021-08-23 | $75.25 | $76.95 | $75.23 | $75.86 | $73.68 | 417,536 |
| 2021-08-20 | $73.00 | $74.55 | $72.59 | $74.40 | $72.27 | 410,461 |
| 2021-08-19 | $75.02 | $75.31 | $72.21 | $73.10 | $70.45 | 453,934 |
| 2021-08-18 | $76.63 | $78.59 | $75.61 | $75.72 | $72.98 | 498,783 |
| 2021-08-17 | $77.94 | $78.56 | $75.67 | $77.08 | $74.29 | 390,038 |
| 2021-08-16 | $78.78 | $79.54 | $77.65 | $78.49 | $75.65 | 357,610 |
| 2021-08-13 | $79.13 | $79.75 | $78.60 | $79.38 | $76.51 | 230,769 |
| 2021-08-12 | $79.62 | $79.89 | $78.24 | $79.15 | $76.28 | 328,453 |
| 2021-08-11 | $76.89 | $79.38 | $76.07 | $79.36 | $76.49 | 457,162 |
| 2021-08-10 | $75.41 | $76.89 | $74.85 | $76.46 | $73.69 | 507,659 |
| 2021-08-09 | $76.59 | $76.86 | $75.22 | $75.32 | $72.59 | 535,746 |
| 2021-08-06 | $77.22 | $77.91 | $76.45 | $77.19 | $74.40 | 285,657 |
| 2021-08-05 | $75.97 | $77.40 | $75.50 | $76.32 | $73.56 | 443,001 |
| 2021-08-04 | $77.53 | $77.96 | $75.37 | $75.40 | $72.67 | 527,468 |
| 2021-08-03 | $76.28 | $78.37 | $75.89 | $78.37 | $75.53 | 642,755 |
| 2021-08-02 | $76.44 | $78.69 | $75.68 | $75.73 | $72.99 | 776,208 |
| 2021-07-30 | $76.90 | $77.95 | $75.55 | $76.15 | $73.39 | 740,705 |
| 2021-07-29 | $75.00 | $77.35 | $74.45 | $77.20 | $74.41 | 584,721 |
| 2021-07-28 | $74.34 | $74.73 | $70.68 | $73.48 | $70.82 | 682,363 |
| 2021-07-27 | $72.50 | $74.34 | $71.78 | $73.90 | $71.22 | 783,377 |
| 2021-07-26 | $73.72 | $74.77 | $72.43 | $72.90 | $70.26 | 555,582 |
| 2021-07-23 | $72.24 | $73.72 | $71.26 | $73.41 | $70.75 | 726,797 |
| 2021-07-22 | $71.54 | $72.45 | $70.09 | $71.47 | $68.88 | 712,952 |
| 2021-07-21 | $71.82 | $72.28 | $71.06 | $71.29 | $68.71 | 898,144 |
| 2021-07-20 | $69.30 | $72.26 | $69.30 | $70.80 | $68.24 | 1,173,411 |
| 2021-07-19 | $69.05 | $69.90 | $67.58 | $68.94 | $66.44 | 873,148 |
| 2021-07-16 | $73.29 | $73.73 | $70.32 | $70.95 | $68.38 | 1,614,595 |
| 2021-07-15 | $73.03 | $74.44 | $72.52 | $73.10 | $70.45 | 660,684 |
| 2021-07-14 | $74.61 | $75.51 | $73.19 | $73.30 | $70.65 | 560,028 |
| 2021-07-13 | $73.98 | $74.71 | $72.87 | $73.96 | $71.28 | 620,621 |
| 2021-07-12 | $72.88 | $74.60 | $72.31 | $74.49 | $71.79 | 501,283 |
| 2021-07-09 | $73.34 | $74.26 | $72.88 | $73.86 | $71.19 | 389,664 |
| 2021-07-08 | $72.07 | $72.89 | $70.30 | $71.70 | $69.10 | 549,141 |
| 2021-07-07 | $73.17 | $74.27 | $72.72 | $73.66 | $70.99 | 698,190 |
| 2021-07-06 | $74.22 | $74.32 | $72.13 | $73.52 | $70.86 | 708,946 |
| 2021-07-02 | $75.31 | $75.58 | $74.09 | $74.22 | $71.53 | 572,053 |
| 2021-07-01 | $75.16 | $76.92 | $74.80 | $76.33 | $73.57 | 893,603 |
| 2021-06-30 | $74.19 | $74.69 | $73.61 | $74.33 | $71.64 | 674,107 |
| 2021-06-29 | $73.90 | $74.40 | $72.67 | $74.31 | $71.62 | 772,218 |
| 2021-06-28 | $74.94 | $75.19 | $72.08 | $73.74 | $71.07 | 717,451 |
| 2021-06-25 | $74.06 | $75.49 | $73.57 | $75.26 | $72.54 | 826,084 |
| 2021-06-24 | $73.67 | $74.15 | $72.54 | $74.03 | $71.35 | 336,054 |
| 2021-06-23 | $73.48 | $74.72 | $72.94 | $73.35 | $70.69 | 450,404 |
| 2021-06-22 | $73.91 | $74.56 | $73.06 | $73.38 | $70.72 | 513,400 |
| 2021-06-21 | $72.86 | $73.99 | $72.69 | $73.91 | $71.23 | 357,112 |
| 2021-06-18 | $72.77 | $73.21 | $71.65 | $71.77 | $69.17 | 686,286 |
| 2021-06-17 | $76.79 | $77.44 | $72.77 | $73.87 | $71.20 | 697,433 |
| 2021-06-16 | $78.13 | $78.60 | $76.63 | $76.79 | $74.01 | 718,215 |
| 2021-06-15 | $76.29 | $78.67 | $75.90 | $78.44 | $75.60 | 528,303 |
| 2021-06-14 | $79.42 | $79.42 | $76.03 | $76.26 | $73.50 | 734,972 |
| 2021-06-11 | $78.37 | $79.61 | $78.24 | $79.42 | $76.54 | 488,200 |
| 2021-06-10 | $79.76 | $80.40 | $77.96 | $77.98 | $75.16 | 527,350 |
| 2021-06-09 | $81.01 | $81.13 | $79.08 | $79.58 | $76.70 | 585,844 |
| 2021-06-08 | $80.25 | $81.36 | $78.95 | $81.01 | $78.08 | 361,309 |
| 2021-06-07 | $80.76 | $81.15 | $79.57 | $80.17 | $77.27 | 517,004 |
| 2021-06-04 | $83.46 | $83.46 | $80.07 | $80.61 | $77.69 | 538,001 |
| 2021-06-03 | $81.85 | $83.40 | $81.05 | $82.87 | $79.87 | 343,134 |
| 2021-06-02 | $84.77 | $84.77 | $81.92 | $82.29 | $79.31 | 494,059 |
| 2021-06-01 | $82.84 | $84.34 | $82.34 | $84.23 | $81.18 | 406,282 |
| 2021-05-28 | $82.70 | $82.70 | $80.22 | $81.79 | $78.83 | 324,908 |
| 2021-05-27 | $82.80 | $83.86 | $82.40 | $82.61 | $79.62 | 716,885 |
| 2021-05-26 | $80.59 | $82.00 | $79.55 | $81.78 | $78.82 | 526,524 |
| 2021-05-25 | $81.37 | $82.25 | $80.30 | $80.53 | $77.61 | 621,940 |
| 2021-05-24 | $81.47 | $81.98 | $80.50 | $81.61 | $78.66 | 290,708 |
| 2021-05-21 | $80.88 | $81.62 | $80.45 | $81.00 | $78.07 | 437,742 |
| 2021-05-20 | $83.13 | $83.15 | $80.49 | $80.99 | $77.52 | 543,053 |
| 2021-05-19 | $82.90 | $84.55 | $81.75 | $83.73 | $80.14 | 509,368 |
| 2021-05-18 | $86.73 | $87.00 | $84.83 | $84.90 | $81.26 | 431,416 |
| 2021-05-17 | $85.04 | $86.67 | $84.65 | $86.40 | $82.70 | 335,058 |
| 2021-05-14 | $85.50 | $85.83 | $84.44 | $85.14 | $81.49 | 543,416 |
| 2021-05-13 | $82.29 | $85.45 | $82.29 | $84.85 | $81.22 | 611,140 |
| 2021-05-12 | $83.80 | $84.30 | $80.80 | $81.48 | $77.99 | 637,784 |
| 2021-05-11 | $84.63 | $85.43 | $82.05 | $84.42 | $80.81 | 609,455 |
| 2021-05-10 | $87.53 | $89.65 | $86.52 | $86.54 | $82.83 | 447,780 |
| 2021-05-07 | $86.28 | $87.41 | $85.68 | $87.22 | $83.49 | 448,438 |
| 2021-05-06 | $85.77 | $87.06 | $83.95 | $87.05 | $83.32 | 457,275 |
| 2021-05-05 | $82.34 | $85.94 | $82.20 | $85.77 | $82.10 | 774,500 |
| 2021-05-04 | $80.40 | $81.98 | $80.03 | $81.92 | $78.41 | 551,438 |
| 2021-05-03 | $80.94 | $81.35 | $79.80 | $80.27 | $76.83 | 605,584 |
| 2021-04-30 | $81.31 | $81.76 | $79.48 | $79.84 | $76.42 | 800,869 |
| 2021-04-29 | $79.91 | $81.98 | $78.80 | $81.93 | $78.42 | 817,907 |
| 2021-04-28 | $76.78 | $78.63 | $75.63 | $77.36 | $74.05 | 557,115 |
| 2021-04-27 | $75.67 | $77.46 | $75.14 | $76.78 | $73.49 | 552,507 |
| 2021-04-26 | $75.00 | $76.48 | $74.92 | $75.31 | $72.09 | 444,267 |
| 2021-04-23 | $74.25 | $74.99 | $73.75 | $74.77 | $71.57 | 451,438 |
| 2021-04-22 | $73.80 | $75.52 | $73.08 | $73.86 | $70.70 | 409,572 |
| 2021-04-21 | $73.61 | $74.52 | $73.20 | $73.65 | $70.50 | 508,559 |
| 2021-04-20 | $76.05 | $76.42 | $72.34 | $73.62 | $70.47 | 560,239 |
| 2021-04-19 | $77.64 | $77.85 | $76.05 | $76.32 | $73.05 | 426,040 |
| 2021-04-16 | $78.49 | $78.68 | $77.08 | $77.80 | $74.47 | 524,598 |
| 2021-04-15 | $77.87 | $78.69 | $76.86 | $78.37 | $75.01 | 244,914 |
| 2021-04-14 | $76.53 | $78.36 | $76.52 | $77.00 | $73.70 | 323,668 |
| 2021-04-13 | $77.79 | $78.39 | $75.54 | $76.47 | $73.20 | 529,874 |
| 2021-04-12 | $77.52 | $79.14 | $77.20 | $78.05 | $74.71 | 347,446 |
| 2021-04-09 | $77.26 | $77.69 | $76.21 | $77.17 | $73.87 | 407,657 |
| 2021-04-08 | $76.95 | $77.32 | $74.95 | $77.28 | $73.97 | 488,416 |
| 2021-04-07 | $78.00 | $78.17 | $76.65 | $77.12 | $73.82 | 364,672 |
| 2021-04-06 | $78.55 | $79.25 | $77.76 | $78.00 | $74.66 | 443,881 |
| 2021-04-05 | $77.62 | $79.25 | $77.11 | $78.49 | $75.13 | 725,894 |
| 2021-04-01 | $76.35 | $76.94 | $75.21 | $76.91 | $73.62 | 249,760 |
| 2021-03-31 | $75.52 | $76.86 | $74.50 | $75.65 | $72.41 | 511,684 |
| 2021-03-30 | $74.15 | $76.57 | $74.15 | $75.81 | $72.56 | 371,418 |
| 2021-03-29 | $76.45 | $77.31 | $73.66 | $74.14 | $70.97 | 547,660 |
| 2021-03-26 | $73.72 | $76.46 | $73.21 | $76.45 | $73.18 | 460,676 |
| 2021-03-25 | $69.96 | $72.52 | $69.14 | $72.46 | $69.36 | 542,319 |
| 2021-03-24 | $70.48 | $72.80 | $70.39 | $70.50 | $67.48 | 481,500 |
| 2021-03-23 | $71.72 | $72.43 | $68.48 | $69.22 | $66.26 | 603,202 |
| 2021-03-22 | $73.82 | $73.86 | $72.06 | $72.73 | $69.62 | 487,442 |
| 2021-03-19 | $74.51 | $74.58 | $72.65 | $73.98 | $70.81 | 804,664 |
| 2021-03-18 | $76.31 | $78.09 | $74.37 | $74.71 | $71.51 | 670,628 |
| 2021-03-17 | $75.80 | $76.09 | $74.55 | $76.08 | $72.82 | 537,200 |
| 2021-03-16 | $76.73 | $76.73 | $74.81 | $75.44 | $72.21 | 413,315 |
| 2021-03-15 | $77.34 | $77.36 | $75.57 | $76.90 | $73.61 | 622,510 |
| 2021-03-12 | $79.37 | $79.90 | $76.73 | $77.39 | $74.08 | 527,976 |
| 2021-03-11 | $76.33 | $79.15 | $76.33 | $78.94 | $75.56 | 486,900 |
| 2021-03-10 | $74.98 | $76.56 | $74.87 | $76.11 | $72.85 | 328,211 |
| 2021-03-09 | $74.89 | $75.56 | $73.66 | $74.45 | $71.26 | 454,294 |
| 2021-03-08 | $73.50 | $76.60 | $73.29 | $74.61 | $71.42 | 472,453 |
| 2021-03-05 | $71.54 | $73.04 | $70.07 | $72.93 | $69.81 | 403,792 |
| 2021-03-04 | $71.00 | $71.85 | $68.79 | $70.52 | $67.50 | 389,290 |
| 2021-03-03 | $70.38 | $71.56 | $69.92 | $70.91 | $67.87 | 288,451 |
| 2021-03-02 | $70.23 | $71.59 | $69.75 | $69.92 | $66.93 | 392,409 |
| 2021-03-01 | $69.31 | $70.63 | $68.67 | $69.96 | $66.96 | 375,439 |
| 2021-02-26 | $68.63 | $69.69 | $67.03 | $67.77 | $64.87 | 542,565 |
| 2021-02-25 | $68.87 | $69.89 | $67.49 | $68.26 | $65.34 | 450,683 |
| 2021-02-24 | $68.75 | $69.80 | $67.18 | $69.23 | $66.27 | 679,096 |
| 2021-02-23 | $66.21 | $68.95 | $65.01 | $68.53 | $65.60 | 593,508 |
| 2021-02-22 | $66.05 | $68.44 | $66.05 | $66.68 | $63.82 | 534,348 |
| 2021-02-19 | $64.37 | $67.01 | $64.37 | $66.35 | $63.51 | 391,449 |
| 2021-02-18 | $63.86 | $65.42 | $63.28 | $63.97 | $61.23 | 401,673 |
| 2021-02-17 | $63.47 | $64.72 | $62.83 | $64.31 | $61.56 | 441,374 |
| 2021-02-16 | $65.51 | $65.51 | $63.21 | $63.94 | $61.20 | 488,685 |
| 2021-02-12 | $64.78 | $65.99 | $63.36 | $64.84 | $62.06 | 555,478 |
| 2021-02-11 | $65.70 | $67.44 | $62.77 | $65.30 | $61.97 | 1,035,721 |
| 2021-02-10 | $68.87 | $70.23 | $68.12 | $69.14 | $65.61 | 644,124 |
| 2021-02-09 | $68.80 | $69.00 | $67.70 | $68.18 | $64.70 | 449,301 |
| 2021-02-08 | $67.83 | $68.96 | $67.70 | $68.96 | $65.44 | 457,967 |
| 2021-02-05 | $68.36 | $68.73 | $67.17 | $67.25 | $63.82 | 239,864 |
| 2021-02-04 | $64.80 | $67.60 | $64.29 | $67.57 | $64.12 | 429,911 |
| 2021-02-03 | $64.79 | $65.13 | $63.90 | $64.60 | $61.30 | 227,684 |
| 2021-02-02 | $64.29 | $64.93 | $62.46 | $64.54 | $61.25 | 365,409 |
| 2021-02-01 | $63.40 | $63.89 | $61.36 | $63.52 | $60.28 | 287,288 |
| 2021-01-29 | $65.31 | $65.31 | $62.35 | $62.59 | $59.40 | 587,317 |
| 2021-01-28 | $65.29 | $66.11 | $64.54 | $65.37 | $62.04 | 317,473 |
| 2021-01-27 | $65.22 | $67.07 | $64.03 | $64.54 | $61.25 | 495,637 |
| 2021-01-26 | $67.77 | $67.77 | $66.24 | $66.65 | $63.25 | 465,522 |
| 2021-01-25 | $68.05 | $68.52 | $65.34 | $67.19 | $63.76 | 800,069 |
| 2021-01-22 | $67.71 | $68.66 | $66.50 | $68.24 | $64.76 | 391,363 |
| 2021-01-21 | $69.56 | $69.95 | $68.42 | $68.52 | $65.02 | 268,933 |
| 2021-01-20 | $68.60 | $69.94 | $68.26 | $69.55 | $66.00 | 339,397 |
| 2021-01-19 | $68.10 | $69.10 | $67.79 | $68.26 | $64.78 | 414,965 |
| 2021-01-15 | $67.80 | $68.07 | $65.84 | $67.46 | $64.02 | 318,683 |
| 2021-01-14 | $67.70 | $69.63 | $67.01 | $68.48 | $64.99 | 693,801 |
| 2021-01-13 | $68.41 | $68.69 | $66.19 | $66.31 | $62.93 | 501,035 |
| 2021-01-12 | $67.41 | $68.98 | $66.97 | $68.32 | $64.83 | 448,812 |
| 2021-01-11 | $66.46 | $68.00 | $66.40 | $67.05 | $63.63 | 310,852 |
| 2021-01-08 | $67.00 | $67.92 | $66.81 | $67.04 | $63.62 | 346,638 |
| 2021-01-07 | $65.88 | $67.30 | $64.96 | $66.97 | $63.55 | 457,947 |
| 2021-01-06 | $62.96 | $65.32 | $62.96 | $65.22 | $61.89 | 552,141 |
| 2021-01-05 | $61.19 | $62.69 | $60.95 | $62.55 | $59.36 | 349,499 |
| 2021-01-04 | $62.47 | $62.55 | $60.60 | $61.42 | $58.29 | 303,775 |
| 2020-12-31 | $62.50 | $62.79 | $61.71 | $61.76 | $58.61 | 231,114 |
| 2020-12-30 | $62.66 | $63.41 | $62.53 | $62.57 | $59.38 | 248,343 |
| 2020-12-29 | $63.22 | $63.23 | $61.56 | $62.68 | $59.48 | 323,463 |
| 2020-12-28 | $64.60 | $64.71 | $62.77 | $62.99 | $59.78 | 314,739 |
| 2020-12-24 | $64.61 | $64.61 | $63.13 | $64.03 | $60.76 | 84,366 |
| 2020-12-23 | $64.38 | $64.68 | $63.68 | $64.17 | $60.90 | 291,871 |
| 2020-12-22 | $64.04 | $64.37 | $63.31 | $63.84 | $60.58 | 407,883 |
| 2020-12-21 | $62.19 | $64.08 | $61.95 | $63.88 | $60.62 | 532,184 |
| 2020-12-18 | $62.81 | $63.45 | $62.15 | $63.32 | $60.09 | 1,194,845 |
| 2020-12-17 | $63.46 | $63.75 | $61.91 | $62.49 | $59.30 | 353,191 |
| 2020-12-16 | $63.39 | $63.81 | $62.55 | $63.46 | $60.22 | 359,082 |
| 2020-12-15 | $61.18 | $63.24 | $61.18 | $63.24 | $60.01 | 491,719 |
| 2020-12-14 | $64.01 | $64.25 | $60.63 | $60.66 | $57.57 | 413,966 |
| 2020-12-11 | $62.06 | $63.02 | $62.04 | $62.69 | $59.49 | 340,123 |
| 2020-12-10 | $61.40 | $62.41 | $60.86 | $62.35 | $59.17 | 254,408 |
| 2020-12-09 | $62.00 | $62.79 | $60.86 | $61.94 | $58.78 | 361,196 |
| 2020-12-08 | $60.50 | $62.00 | $60.50 | $61.59 | $58.45 | 445,550 |
| 2020-12-07 | $61.64 | $61.75 | $60.22 | $60.79 | $57.69 | 384,411 |
| 2020-12-04 | $61.06 | $61.72 | $60.87 | $61.71 | $58.56 | 275,404 |
| 2020-12-03 | $60.75 | $61.75 | $60.24 | $60.46 | $57.38 | 402,691 |
| 2020-12-02 | $60.30 | $60.90 | $59.66 | $60.35 | $57.27 | 350,414 |
| 2020-12-01 | $60.33 | $61.29 | $59.84 | $60.62 | $57.53 | 614,604 |
| 2020-11-30 | $60.64 | $61.14 | $58.70 | $59.22 | $56.20 | 642,375 |
| 2020-11-27 | $60.31 | $61.15 | $60.22 | $60.86 | $57.76 | 123,707 |
| 2020-11-25 | $60.35 | $61.10 | $59.31 | $60.69 | $57.59 | 472,197 |
| 2020-11-24 | $59.14 | $60.96 | $59.12 | $60.34 | $57.26 | 396,596 |
| 2020-11-23 | $56.93 | $59.15 | $56.50 | $58.47 | $55.49 | 469,943 |
| 2020-11-20 | $56.92 | $57.46 | $55.54 | $56.02 | $53.16 | 472,397 |
| 2020-11-19 | $58.00 | $58.10 | $56.48 | $57.99 | $54.49 | 412,099 |
| 2020-11-18 | $57.81 | $59.71 | $57.50 | $57.85 | $54.36 | 646,413 |
| 2020-11-17 | $56.69 | $58.05 | $56.36 | $57.67 | $54.19 | 452,478 |
| 2020-11-16 | $56.93 | $58.24 | $56.36 | $57.60 | $54.12 | 568,092 |
| 2020-11-13 | $54.47 | $55.96 | $54.47 | $55.80 | $52.43 | 355,103 |
| 2020-11-12 | $54.68 | $55.26 | $53.29 | $53.84 | $50.59 | 468,873 |
| 2020-11-11 | $55.48 | $55.72 | $53.50 | $55.17 | $51.84 | 378,062 |
| 2020-11-10 | $54.01 | $55.66 | $53.67 | $55.27 | $51.93 | 470,849 |
| 2020-11-09 | $55.00 | $56.99 | $53.59 | $53.85 | $50.60 | 672,519 |
| 2020-11-06 | $53.23 | $53.84 | $52.40 | $52.44 | $49.27 | 341,266 |
| 2020-11-05 | $51.55 | $53.49 | $51.55 | $53.06 | $49.85 | 592,882 |
| 2020-11-04 | $51.64 | $52.99 | $51.04 | $51.27 | $48.17 | 529,609 |
| 2020-11-03 | $50.73 | $52.85 | $50.06 | $52.53 | $49.36 | 857,203 |
| 2020-11-02 | $50.13 | $50.84 | $49.22 | $49.69 | $46.69 | 862,873 |
| 2020-10-30 | $50.80 | $51.38 | $48.62 | $49.26 | $46.28 | 724,493 |
| 2020-10-29 | $50.21 | $51.33 | $49.63 | $50.97 | $47.89 | 804,793 |
| 2020-10-28 | $50.66 | $51.87 | $48.25 | $49.45 | $46.46 | 1,005,497 |
| 2020-10-27 | $50.57 | $50.96 | $50.21 | $50.29 | $47.25 | 341,259 |
| 2020-10-26 | $51.07 | $51.13 | $49.91 | $50.73 | $47.67 | 323,395 |
| 2020-10-23 | $51.35 | $51.73 | $50.91 | $51.58 | $48.46 | 240,827 |
| 2020-10-22 | $50.27 | $51.65 | $50.03 | $51.30 | $48.20 | 299,893 |
| 2020-10-21 | $50.46 | $50.92 | $49.66 | $49.98 | $46.96 | 475,133 |
| 2020-10-20 | $49.70 | $50.64 | $49.47 | $50.31 | $47.27 | 286,612 |
| 2020-10-19 | $49.95 | $50.67 | $49.25 | $49.39 | $46.41 | 399,568 |
| 2020-10-16 | $50.39 | $50.78 | $50.10 | $50.13 | $47.10 | 428,634 |
| 2020-10-15 | $48.00 | $50.71 | $47.97 | $50.60 | $47.54 | 320,232 |
| 2020-10-14 | $48.29 | $49.52 | $48.29 | $48.84 | $45.89 | 379,134 |
| 2020-10-13 | $48.79 | $49.38 | $47.80 | $48.15 | $45.24 | 384,432 |
| 2020-10-12 | $47.56 | $49.56 | $47.38 | $48.79 | $45.84 | 550,461 |
| 2020-10-09 | $48.88 | $49.32 | $46.67 | $47.24 | $44.39 | 697,088 |
| 2020-10-08 | $48.00 | $48.00 | $46.75 | $47.25 | $44.40 | 365,103 |
| 2020-10-07 | $47.01 | $48.31 | $46.61 | $47.39 | $44.53 | 393,450 |
| 2020-10-06 | $46.49 | $48.29 | $45.88 | $46.03 | $43.25 | 780,577 |
| 2020-10-05 | $44.50 | $45.99 | $44.33 | $45.93 | $43.16 | 369,278 |
| 2020-10-02 | $41.27 | $44.11 | $41.27 | $44.06 | $41.40 | 378,633 |
| 2020-10-01 | $42.35 | $42.97 | $41.76 | $42.14 | $39.59 | 363,795 |
| 2020-09-30 | $41.12 | $42.62 | $41.12 | $42.24 | $39.69 | 681,252 |
| 2020-09-29 | $41.93 | $42.40 | $41.05 | $41.08 | $38.60 | 285,760 |
| 2020-09-28 | $41.89 | $42.30 | $41.49 | $41.91 | $39.38 | 427,543 |
| 2020-09-25 | $40.52 | $41.42 | $40.46 | $40.97 | $38.50 | 321,318 |
| 2020-09-24 | $41.29 | $41.85 | $40.32 | $40.74 | $38.28 | 615,293 |
| 2020-09-23 | $43.23 | $43.85 | $41.47 | $41.82 | $39.29 | 396,136 |
| 2020-09-22 | $42.86 | $43.44 | $42.65 | $43.18 | $40.57 | 544,650 |
| 2020-09-21 | $43.51 | $43.59 | $42.00 | $42.75 | $40.17 | 485,269 |
| 2020-09-18 | $45.12 | $45.45 | $44.25 | $44.50 | $41.81 | 1,127,792 |
| 2020-09-17 | $42.86 | $44.76 | $42.25 | $44.75 | $42.05 | 987,816 |
| 2020-09-16 | $42.82 | $44.29 | $42.65 | $43.63 | $40.99 | 861,931 |
| 2020-09-15 | $42.78 | $42.78 | $41.62 | $42.32 | $39.76 | 418,381 |
| 2020-09-14 | $41.50 | $42.46 | $41.26 | $42.40 | $39.84 | 399,464 |
| 2020-09-11 | $41.40 | $41.81 | $40.56 | $41.31 | $38.81 | 374,618 |
| 2020-09-10 | $42.19 | $42.19 | $40.42 | $41.27 | $38.78 | 466,811 |
| 2020-09-09 | $40.72 | $42.22 | $40.70 | $41.81 | $39.28 | 482,692 |
| 2020-09-08 | $40.29 | $40.89 | $39.24 | $40.31 | $37.88 | 478,690 |
| 2020-09-04 | $40.88 | $41.32 | $39.52 | $40.77 | $38.31 | 513,865 |
| 2020-09-03 | $42.15 | $42.53 | $40.06 | $40.43 | $37.99 | 525,067 |
| 2020-09-02 | $42.17 | $42.84 | $41.43 | $42.21 | $39.66 | 513,929 |
| 2020-09-01 | $40.63 | $42.48 | $40.10 | $42.28 | $39.73 | 388,573 |
| 2020-08-31 | $41.62 | $41.64 | $40.85 | $40.90 | $38.43 | 542,541 |
| 2020-08-28 | $41.94 | $41.94 | $41.04 | $41.61 | $39.10 | 323,115 |
| 2020-08-27 | $41.25 | $41.85 | $41.14 | $41.64 | $39.12 | 648,785 |
| 2020-08-26 | $40.09 | $41.29 | $39.97 | $41.19 | $38.70 | 532,688 |
| 2020-08-25 | $40.35 | $40.55 | $39.44 | $40.06 | $37.64 | 331,927 |
| 2020-08-24 | $39.57 | $40.55 | $39.22 | $40.45 | $38.01 | 446,175 |
| 2020-08-21 | $38.79 | $39.80 | $38.36 | $39.37 | $36.99 | 873,728 |
| 2020-08-20 | $39.18 | $39.64 | $38.46 | $39.21 | $36.32 | 506,896 |
| 2020-08-19 | $38.55 | $39.92 | $38.55 | $39.57 | $36.66 | 645,641 |
| 2020-08-18 | $38.89 | $39.19 | $38.43 | $38.56 | $35.72 | 358,419 |
| 2020-08-17 | $39.37 | $39.55 | $38.86 | $39.01 | $36.14 | 461,865 |
| 2020-08-14 | $38.87 | $39.84 | $38.28 | $39.34 | $36.45 | 544,594 |
| 2020-08-13 | $39.70 | $39.93 | $38.86 | $39.07 | $36.20 | 594,570 |
| 2020-08-12 | $39.60 | $41.09 | $39.25 | $40.01 | $37.07 | 1,027,863 |
| 2020-08-11 | $38.90 | $39.91 | $38.52 | $38.88 | $36.02 | 650,082 |
| 2020-08-10 | $37.70 | $39.24 | $37.68 | $38.32 | $35.50 | 815,958 |
| 2020-08-07 | $35.75 | $37.64 | $35.46 | $37.47 | $34.71 | 1,405,206 |
| 2020-08-06 | $36.70 | $37.02 | $36.01 | $36.03 | $33.38 | 639,013 |
| 2020-08-05 | $36.88 | $37.43 | $36.51 | $36.76 | $34.06 | 883,006 |
| 2020-08-04 | $35.95 | $36.65 | $35.79 | $36.45 | $33.77 | 573,250 |
| 2020-08-03 | $36.48 | $37.16 | $35.62 | $36.11 | $33.45 | 780,596 |
| 2020-07-31 | $37.49 | $37.49 | $35.39 | $36.63 | $33.93 | 1,013,138 |
| 2020-07-30 | $37.29 | $38.71 | $36.54 | $37.63 | $34.86 | 1,093,216 |
| 2020-07-29 | $44.04 | $44.22 | $36.79 | $37.95 | $35.16 | 2,594,637 |
| 2020-07-28 | $42.71 | $43.00 | $41.84 | $42.17 | $39.07 | 862,270 |
| 2020-07-27 | $41.93 | $43.63 | $41.55 | $43.01 | $39.85 | 777,110 |
| 2020-07-24 | $42.49 | $42.65 | $41.96 | $42.19 | $39.09 | 508,939 |
| 2020-07-23 | $42.48 | $43.18 | $42.23 | $42.50 | $39.37 | 513,480 |
| 2020-07-22 | $42.85 | $44.05 | $42.53 | $42.78 | $39.63 | 729,763 |
| 2020-07-21 | $41.62 | $43.32 | $41.45 | $42.73 | $39.59 | 1,135,281 |
| 2020-07-20 | $43.03 | $43.33 | $41.27 | $41.55 | $38.49 | 526,298 |
| 2020-07-17 | $43.84 | $44.39 | $43.33 | $43.48 | $40.28 | 781,880 |
| 2020-07-16 | $42.41 | $43.79 | $42.01 | $43.58 | $40.37 | 727,313 |
| 2020-07-15 | $41.24 | $42.76 | $40.92 | $42.59 | $39.46 | 1,141,083 |
| 2020-07-14 | $39.04 | $40.24 | $38.36 | $40.22 | $37.26 | 482,738 |
| 2020-07-13 | $39.33 | $39.88 | $38.33 | $38.96 | $36.09 | 467,747 |
| 2020-07-10 | $37.65 | $39.08 | $37.38 | $38.97 | $36.10 | 624,641 |
| 2020-07-09 | $38.81 | $38.98 | $37.13 | $37.58 | $34.81 | 803,369 |
| 2020-07-08 | $38.53 | $39.14 | $38.13 | $38.99 | $36.12 | 423,848 |
| 2020-07-07 | $39.23 | $39.72 | $38.27 | $38.57 | $35.73 | 502,274 |
| 2020-07-06 | $38.52 | $40.50 | $37.87 | $39.75 | $36.83 | 1,257,107 |
| 2020-07-02 | $37.22 | $37.60 | $36.38 | $36.73 | $34.03 | 355,381 |
| 2020-07-01 | $37.94 | $38.36 | $36.28 | $36.30 | $33.63 | 532,717 |
| 2020-06-30 | $36.54 | $37.74 | $36.14 | $37.51 | $34.75 | 688,643 |
| 2020-06-29 | $35.20 | $36.85 | $34.98 | $36.72 | $34.02 | 818,443 |
| 2020-06-26 | $35.82 | $36.05 | $34.33 | $34.83 | $32.27 | 1,231,819 |
| 2020-06-25 | $35.42 | $36.20 | $34.95 | $36.12 | $33.46 | 451,451 |
| 2020-06-24 | $37.79 | $37.79 | $35.86 | $35.91 | $33.27 | 506,573 |
| 2020-06-23 | $37.89 | $38.54 | $37.44 | $38.27 | $35.45 | 485,091 |
| 2020-06-22 | $37.23 | $37.44 | $36.25 | $37.38 | $34.63 | 427,013 |
| 2020-06-19 | $39.01 | $39.17 | $36.83 | $37.39 | $34.64 | 574,623 |
| 2020-06-18 | $37.82 | $39.20 | $37.57 | $38.57 | $35.73 | 314,157 |
| 2020-06-17 | $38.55 | $38.90 | $37.96 | $38.32 | $35.50 | 467,766 |
| 2020-06-16 | $39.71 | $39.71 | $37.93 | $38.45 | $35.62 | 546,349 |
| 2020-06-15 | $35.77 | $37.87 | $35.68 | $37.34 | $34.59 | 460,587 |
| 2020-06-12 | $37.33 | $37.81 | $35.73 | $37.42 | $34.67 | 562,431 |
| 2020-06-11 | $38.19 | $38.19 | $35.04 | $35.34 | $32.74 | 872,790 |
| 2020-06-10 | $42.06 | $42.24 | $40.02 | $40.67 | $37.68 | 678,908 |
| 2020-06-09 | $42.01 | $42.73 | $41.19 | $42.47 | $39.34 | 694,877 |
| 2020-06-08 | $43.29 | $43.78 | $42.70 | $43.27 | $40.09 | 696,290 |
| 2020-06-05 | $41.31 | $43.29 | $40.98 | $42.22 | $39.11 | 977,498 |
| 2020-06-04 | $38.15 | $39.78 | $37.48 | $39.74 | $36.82 | 824,734 |
| 2020-06-03 | $37.72 | $39.50 | $37.36 | $38.53 | $35.69 | 716,475 |
| 2020-06-02 | $35.78 | $37.79 | $35.26 | $36.81 | $34.10 | 1,184,911 |
| 2020-06-01 | $34.19 | $35.46 | $33.86 | $35.39 | $32.79 | 577,579 |
| 2020-05-29 | $34.00 | $34.70 | $33.76 | $34.26 | $31.74 | 971,177 |
| 2020-05-28 | $35.26 | $35.54 | $34.24 | $34.66 | $32.11 | 761,324 |
| 2020-05-27 | $35.40 | $36.06 | $33.91 | $34.94 | $32.37 | 777,634 |
| 2020-05-26 | $32.86 | $34.49 | $32.29 | $34.05 | $31.54 | 1,020,325 |
| 2020-05-22 | $31.70 | $31.72 | $30.41 | $31.10 | $28.81 | 468,389 |
| 2020-05-21 | $31.50 | $32.46 | $31.23 | $31.33 | $29.02 | 1,198,933 |
| 2020-05-20 | $32.12 | $32.99 | $31.27 | $31.60 | $29.27 | 1,023,029 |
| 2020-05-19 | $33.39 | $33.48 | $31.59 | $31.61 | $29.28 | 441,857 |
| 2020-05-18 | $31.39 | $33.62 | $31.31 | $33.42 | $30.96 | 703,216 |
| 2020-05-15 | $29.62 | $30.49 | $29.40 | $29.90 | $27.70 | 420,964 |
| 2020-05-14 | $29.11 | $30.75 | $27.93 | $30.73 | $27.95 | 692,680 |
| 2020-05-13 | $31.61 | $31.82 | $29.33 | $29.74 | $27.05 | 744,305 |
| 2020-05-12 | $33.96 | $34.10 | $32.03 | $32.05 | $29.15 | 585,834 |
| 2020-05-11 | $35.33 | $35.57 | $33.76 | $33.80 | $30.74 | 884,369 |
| 2020-05-08 | $33.95 | $35.86 | $33.73 | $35.49 | $32.27 | 987,321 |
| 2020-05-07 | $32.85 | $33.62 | $32.46 | $33.15 | $30.15 | 661,776 |
| 2020-05-06 | $34.41 | $34.53 | $32.28 | $32.35 | $29.42 | 1,054,694 |
| 2020-05-05 | $33.80 | $34.55 | $33.72 | $33.92 | $30.85 | 775,096 |
| 2020-05-04 | $34.33 | $34.35 | $31.39 | $32.78 | $29.81 | 1,947,007 |
| 2020-05-01 | $34.38 | $35.08 | $33.31 | $34.94 | $31.77 | 1,170,235 |
| 2020-04-30 | $34.07 | $35.55 | $33.01 | $35.40 | $32.19 | 2,696,080 |
| 2020-04-29 | $30.61 | $35.54 | $30.46 | $34.89 | $31.73 | 2,792,307 |
| 2020-04-28 | $31.46 | $31.78 | $30.68 | $30.70 | $27.92 | 1,369,014 |
| 2020-04-27 | $28.75 | $30.80 | $28.22 | $30.37 | $27.62 | 2,084,877 |
| 2020-04-24 | $28.11 | $28.11 | $27.43 | $27.92 | $25.39 | 870,558 |
| 2020-04-23 | $26.79 | $28.28 | $26.61 | $27.63 | $25.13 | 642,930 |
| 2020-04-22 | $27.05 | $27.05 | $26.26 | $26.34 | $23.95 | 872,882 |
| 2020-04-21 | $25.79 | $26.56 | $25.52 | $26.35 | $23.96 | 651,434 |
| 2020-04-20 | $27.51 | $27.76 | $26.29 | $26.54 | $24.14 | 593,107 |
| 2020-04-17 | $28.54 | $29.21 | $28.06 | $28.19 | $25.64 | 735,715 |
| 2020-04-16 | $28.35 | $28.42 | $26.77 | $27.51 | $25.02 | 1,245,690 |
| 2020-04-15 | $29.40 | $29.40 | $27.95 | $28.27 | $25.71 | 555,745 |
| 2020-04-14 | $31.86 | $32.00 | $30.09 | $30.17 | $27.44 | 1,065,955 |
| 2020-04-13 | $31.53 | $31.64 | $30.08 | $30.73 | $27.95 | 1,001,813 |
| 2020-04-09 | $29.31 | $31.80 | $29.31 | $31.29 | $28.45 | 1,687,451 |
| 2020-04-08 | $27.71 | $29.17 | $27.28 | $28.83 | $26.22 | 739,265 |
| 2020-04-07 | $27.09 | $28.86 | $26.32 | $27.33 | $24.85 | 2,197,607 |
| 2020-04-06 | $23.84 | $26.12 | $23.80 | $25.90 | $23.55 | 1,152,747 |
| 2020-04-03 | $23.90 | $24.16 | $22.62 | $22.93 | $20.85 | 1,358,140 |
| 2020-04-02 | $24.16 | $24.83 | $23.21 | $24.00 | $21.83 | 1,746,658 |
| 2020-04-01 | $25.33 | $25.82 | $24.10 | $24.60 | $22.37 | 1,635,553 |
| 2020-03-31 | $26.07 | $27.09 | $26.01 | $26.44 | $24.04 | 2,047,889 |
| 2020-03-30 | $26.50 | $27.33 | $25.30 | $26.20 | $23.83 | 2,412,276 |
| 2020-03-27 | $26.11 | $27.09 | $25.06 | $26.49 | $24.09 | 854,084 |
| 2020-03-26 | $27.09 | $28.19 | $26.52 | $27.79 | $25.27 | 1,542,488 |
| 2020-03-25 | $26.87 | $28.94 | $25.54 | $26.81 | $24.38 | 1,203,364 |
| 2020-03-24 | $26.36 | $28.60 | $25.81 | $26.52 | $24.12 | 913,051 |
| 2020-03-23 | $26.30 | $26.37 | $23.41 | $25.07 | $22.80 | 1,257,733 |
| 2020-03-20 | $28.84 | $29.27 | $25.53 | $26.39 | $24.00 | 1,666,120 |
| 2020-03-19 | $30.86 | $32.49 | $28.59 | $28.81 | $26.20 | 938,918 |
| 2020-03-18 | $27.99 | $32.20 | $27.69 | $31.23 | $28.40 | 1,257,701 |
| 2020-03-17 | $27.65 | $31.42 | $26.44 | $30.93 | $28.13 | 886,858 |
| 2020-03-16 | $24.75 | $27.87 | $24.75 | $27.18 | $24.72 | 1,330,798 |
| 2020-03-13 | $30.04 | $30.89 | $26.31 | $30.89 | $28.09 | 933,239 |
| 2020-03-12 | $29.24 | $30.12 | $27.57 | $28.60 | $26.01 | 1,330,484 |
| 2020-03-11 | $33.56 | $33.57 | $31.32 | $31.55 | $28.69 | 1,477,708 |
| 2020-03-10 | $32.87 | $34.56 | $32.06 | $34.05 | $30.96 | 1,355,542 |
| 2020-03-09 | $32.08 | $32.41 | $30.13 | $30.84 | $28.05 | 1,000,034 |
| 2020-03-06 | $33.40 | $35.10 | $33.16 | $34.43 | $31.31 | 1,171,084 |
| 2020-03-05 | $35.65 | $36.23 | $34.52 | $34.83 | $31.67 | 1,153,266 |
| 2020-03-04 | $36.42 | $36.96 | $35.47 | $36.82 | $33.48 | 1,222,129 |
| 2020-03-03 | $37.56 | $37.80 | $35.48 | $35.98 | $32.72 | 1,265,825 |
| 2020-03-02 | $38.56 | $38.56 | $36.37 | $37.48 | $34.08 | 1,513,196 |
| 2020-02-28 | $35.68 | $38.45 | $35.50 | $38.04 | $34.59 | 1,692,939 |
| 2020-02-27 | $36.73 | $38.25 | $35.36 | $36.90 | $33.56 | 2,299,366 |
| 2020-02-26 | $39.19 | $39.43 | $36.90 | $37.21 | $33.84 | 1,220,583 |
| 2020-02-25 | $40.19 | $40.51 | $38.48 | $38.96 | $35.43 | 1,296,972 |
| 2020-02-24 | $38.98 | $40.31 | $38.59 | $40.12 | $36.48 | 915,652 |
| 2020-02-21 | $40.61 | $40.87 | $39.79 | $40.78 | $37.08 | 853,427 |
| 2020-02-20 | $39.75 | $41.09 | $39.46 | $41.05 | $37.33 | 1,217,189 |
| 2020-02-19 | $38.54 | $40.00 | $37.64 | $39.64 | $36.05 | 1,797,846 |
| 2020-02-18 | $39.90 | $40.08 | $38.30 | $38.45 | $34.97 | 1,759,711 |
| 2020-02-14 | $44.21 | $44.36 | $39.50 | $40.12 | $36.48 | 2,526,073 |
| 2020-02-13 | $45.19 | $47.64 | $44.76 | $45.01 | $40.37 | 1,939,643 |
| 2020-02-12 | $50.30 | $50.57 | $49.97 | $50.19 | $45.01 | 671,765 |
| 2020-02-11 | $48.99 | $50.15 | $48.52 | $49.58 | $44.47 | 828,847 |
| 2020-02-10 | $49.54 | $49.93 | $48.48 | $48.76 | $43.73 | 740,687 |
| 2020-02-07 | $50.06 | $50.28 | $49.22 | $50.05 | $44.89 | 576,600 |
| 2020-02-06 | $50.95 | $51.05 | $50.07 | $50.34 | $45.15 | 598,961 |
| 2020-02-05 | $49.91 | $51.53 | $49.86 | $50.73 | $45.50 | 527,843 |
| 2020-02-04 | $49.30 | $49.38 | $48.66 | $48.99 | $43.94 | 379,469 |
| 2020-02-03 | $48.13 | $48.88 | $47.78 | $48.37 | $43.38 | 707,513 |
| 2020-01-31 | $49.52 | $49.65 | $47.27 | $47.72 | $42.80 | 1,232,463 |
| 2020-01-30 | $49.43 | $50.29 | $48.74 | $49.83 | $44.69 | 439,300 |
| 2020-01-29 | $50.14 | $50.86 | $50.00 | $50.00 | $44.84 | 852,489 |
| 2020-01-28 | $49.97 | $50.43 | $49.34 | $49.80 | $44.66 | 528,128 |
| 2020-01-27 | $50.39 | $50.85 | $49.66 | $49.72 | $44.59 | 1,351,627 |
| 2020-01-24 | $53.02 | $53.11 | $51.60 | $51.75 | $46.41 | 1,005,852 |
| 2020-01-23 | $52.90 | $53.12 | $51.94 | $52.98 | $47.52 | 674,941 |
| 2020-01-22 | $54.58 | $54.78 | $53.10 | $53.14 | $47.66 | 827,788 |
| 2020-01-21 | $55.06 | $55.18 | $54.03 | $54.36 | $48.75 | 638,538 |
| 2020-01-17 | $55.76 | $55.93 | $55.20 | $55.33 | $49.62 | 804,437 |
| 2020-01-16 | $56.70 | $57.38 | $55.58 | $55.95 | $50.18 | 683,737 |
| 2020-01-15 | $55.33 | $56.57 | $55.20 | $56.00 | $50.22 | 762,496 |
| 2020-01-14 | $53.93 | $55.81 | $53.75 | $55.34 | $49.63 | 717,948 |
| 2020-01-13 | $54.06 | $54.85 | $53.73 | $53.93 | $48.37 | 873,290 |
| 2020-01-10 | $53.71 | $54.20 | $53.12 | $53.14 | $47.66 | 462,359 |
| 2020-01-09 | $54.49 | $54.49 | $53.59 | $53.73 | $48.19 | 454,218 |
| 2020-01-08 | $54.18 | $54.64 | $53.41 | $54.03 | $48.46 | 626,385 |
| 2020-01-07 | $53.35 | $54.38 | $53.10 | $54.14 | $48.56 | 771,887 |
| 2020-01-06 | $53.44 | $53.72 | $52.63 | $53.70 | $48.16 | 390,615 |
| 2020-01-03 | $53.64 | $54.01 | $53.08 | $53.87 | $48.31 | 396,429 |
| 2020-01-02 | $54.81 | $54.81 | $53.45 | $54.33 | $48.73 | 362,058 |
| 2019-12-31 | $53.58 | $54.70 | $53.58 | $54.31 | $48.71 | 549,029 |
| 2019-12-30 | $53.91 | $54.44 | $53.58 | $53.79 | $48.24 | 467,218 |
| 2019-12-27 | $54.24 | $54.45 | $53.76 | $53.88 | $48.32 | 404,476 |
| 2019-12-26 | $53.95 | $54.38 | $53.65 | $54.18 | $48.59 | 391,236 |
| 2019-12-24 | $53.93 | $54.13 | $53.38 | $53.91 | $48.35 | 249,716 |
| 2019-12-23 | $53.76 | $53.86 | $53.25 | $53.62 | $48.09 | 977,262 |
| 2019-12-20 | $52.82 | $54.25 | $52.14 | $53.75 | $48.21 | 1,959,238 |
| 2019-12-19 | $52.51 | $53.61 | $52.14 | $52.64 | $47.21 | 624,011 |
| 2019-12-18 | $53.04 | $53.04 | $52.39 | $52.46 | $47.05 | 790,751 |
| 2019-12-17 | $53.18 | $53.47 | $52.53 | $52.87 | $47.42 | 1,167,439 |
| 2019-12-16 | $52.54 | $53.76 | $52.45 | $53.01 | $47.54 | 635,891 |
| 2019-12-13 | $52.78 | $53.52 | $51.82 | $52.06 | $46.69 | 668,332 |
| 2019-12-12 | $51.91 | $53.71 | $51.65 | $52.91 | $47.45 | 1,282,881 |
| 2019-12-11 | $51.92 | $52.16 | $50.92 | $51.39 | $46.09 | 2,020,215 |
| 2019-12-10 | $53.23 | $53.23 | $51.73 | $51.88 | $46.53 | 879,258 |
| 2019-12-09 | $53.37 | $54.08 | $53.02 | $53.42 | $47.91 | 653,309 |
| 2019-12-06 | $52.09 | $53.56 | $52.09 | $53.42 | $47.91 | 1,037,362 |
| 2019-12-05 | $51.57 | $51.78 | $50.86 | $51.22 | $45.94 | 607,913 |
| 2019-12-04 | $51.10 | $52.94 | $50.92 | $51.37 | $46.07 | 566,364 |
| 2019-12-03 | $51.75 | $51.99 | $50.77 | $50.87 | $45.62 | 710,196 |
| 2019-12-02 | $52.67 | $53.32 | $52.42 | $52.55 | $47.13 | 749,696 |
| 2019-11-29 | $53.08 | $53.33 | $52.39 | $52.49 | $47.08 | 294,835 |
| 2019-11-27 | $53.44 | $53.61 | $52.70 | $53.32 | $47.82 | 665,934 |
| 2019-11-26 | $53.30 | $54.00 | $52.79 | $53.34 | $47.84 | 556,542 |
| 2019-11-25 | $51.87 | $53.56 | $51.77 | $53.25 | $47.76 | 1,432,628 |
| 2019-11-22 | $51.04 | $52.17 | $50.83 | $51.61 | $46.29 | 658,796 |
| 2019-11-21 | $50.79 | $50.99 | $49.81 | $50.89 | $45.64 | 783,591 |
| 2019-11-20 | $50.89 | $51.18 | $49.85 | $50.16 | $44.99 | 503,891 |
| 2019-11-19 | $51.99 | $51.99 | $50.31 | $51.09 | $45.82 | 507,580 |
| 2019-11-18 | $52.23 | $52.54 | $51.58 | $52.06 | $46.69 | 465,818 |
| 2019-11-15 | $53.05 | $53.44 | $52.49 | $52.71 | $47.27 | 487,593 |
| 2019-11-14 | $51.59 | $53.19 | $51.42 | $53.12 | $47.14 | 1,018,831 |
| 2019-11-13 | $52.87 | $53.35 | $51.60 | $51.73 | $45.91 | 573,997 |
| 2019-11-12 | $54.01 | $54.30 | $53.35 | $53.45 | $47.43 | 537,694 |
| 2019-11-11 | $53.24 | $54.24 | $53.03 | $53.93 | $47.86 | 323,148 |
| 2019-11-08 | $54.71 | $54.99 | $53.62 | $53.86 | $47.80 | 699,503 |
| 2019-11-07 | $55.00 | $55.93 | $53.41 | $53.95 | $47.88 | 784,444 |
| 2019-11-06 | $54.05 | $54.77 | $53.30 | $54.71 | $48.55 | 657,846 |
| 2019-11-05 | $53.09 | $54.69 | $52.85 | $53.94 | $47.87 | 724,207 |
| 2019-11-04 | $51.07 | $52.97 | $50.80 | $52.70 | $46.77 | 1,056,081 |
| 2019-11-01 | $48.85 | $50.28 | $47.97 | $50.23 | $44.58 | 654,341 |
| 2019-10-31 | $47.64 | $48.79 | $46.90 | $48.63 | $43.16 | 1,222,881 |
| 2019-10-30 | $52.19 | $52.29 | $48.04 | $48.44 | $42.99 | 1,408,056 |
| 2019-10-29 | $51.00 | $54.43 | $49.15 | $52.12 | $46.25 | 2,015,979 |
| 2019-10-28 | $55.25 | $55.70 | $54.63 | $55.12 | $48.92 | 839,104 |
| 2019-10-25 | $53.32 | $54.98 | $53.12 | $54.83 | $48.66 | 512,586 |
| 2019-10-24 | $53.59 | $53.69 | $52.94 | $53.39 | $47.38 | 421,020 |
| 2019-10-23 | $53.52 | $53.81 | $52.90 | $53.77 | $47.72 | 340,431 |
| 2019-10-22 | $52.48 | $53.82 | $51.64 | $53.61 | $47.58 | 339,298 |
| 2019-10-21 | $52.89 | $53.81 | $52.56 | $52.65 | $46.72 | 275,124 |
| 2019-10-18 | $51.58 | $52.57 | $51.58 | $52.45 | $46.55 | 281,344 |
| 2019-10-17 | $51.27 | $52.14 | $50.83 | $51.85 | $46.01 | 414,858 |
| 2019-10-16 | $51.09 | $51.98 | $50.83 | $51.00 | $45.26 | 437,553 |
| 2019-10-15 | $49.58 | $51.44 | $49.49 | $51.11 | $45.36 | 384,331 |
| 2019-10-14 | $50.18 | $50.22 | $49.12 | $49.81 | $44.20 | 445,538 |
| 2019-10-11 | $49.60 | $51.14 | $49.60 | $50.47 | $44.79 | 384,765 |
| 2019-10-10 | $48.44 | $49.16 | $48.20 | $48.70 | $43.22 | 477,605 |
| 2019-10-09 | $47.74 | $48.36 | $47.28 | $48.24 | $42.81 | 513,267 |
| 2019-10-08 | $47.77 | $47.92 | $47.15 | $47.26 | $41.94 | 476,177 |
| 2019-10-07 | $47.88 | $48.66 | $47.34 | $48.22 | $42.79 | 301,214 |
| 2019-10-04 | $48.81 | $49.17 | $47.62 | $48.15 | $42.73 | 273,681 |
| 2019-10-03 | $48.71 | $49.26 | $47.63 | $48.95 | $43.44 | 424,920 |
| 2019-10-02 | $49.30 | $49.62 | $48.28 | $48.84 | $43.34 | 330,889 |
| 2019-10-01 | $52.12 | $52.74 | $49.47 | $49.88 | $44.27 | 339,552 |
| 2019-09-30 | $51.05 | $51.94 | $50.82 | $51.77 | $45.94 | 285,323 |
| 2019-09-27 | $51.64 | $52.26 | $50.75 | $50.86 | $45.14 | 606,257 |
| 2019-09-26 | $52.00 | $52.00 | $51.00 | $51.66 | $45.85 | 411,941 |
| 2019-09-25 | $49.99 | $52.67 | $49.99 | $51.97 | $46.12 | 483,571 |
| 2019-09-24 | $51.86 | $52.60 | $49.90 | $49.99 | $44.36 | 581,840 |
| 2019-09-23 | $51.18 | $51.97 | $50.91 | $51.57 | $45.77 | 464,943 |
| 2019-09-20 | $52.30 | $52.60 | $51.28 | $51.33 | $45.55 | 817,701 |
| 2019-09-19 | $52.49 | $52.93 | $52.01 | $52.08 | $46.22 | 573,020 |
| 2019-09-18 | $52.62 | $53.23 | $51.98 | $52.40 | $46.50 | 526,272 |
| 2019-09-17 | $53.38 | $53.38 | $52.22 | $53.18 | $47.19 | 550,215 |
| 2019-09-16 | $53.04 | $54.31 | $53.04 | $53.59 | $47.56 | 549,787 |
| 2019-09-13 | $53.59 | $54.69 | $53.27 | $53.33 | $47.33 | 512,865 |
| 2019-09-12 | $54.41 | $54.87 | $52.70 | $53.25 | $47.26 | 497,775 |
| 2019-09-11 | $54.16 | $54.75 | $52.76 | $54.73 | $48.57 | 479,288 |
| 2019-09-10 | $53.80 | $54.24 | $53.09 | $53.98 | $47.90 | 761,041 |
| 2019-09-09 | $51.12 | $53.68 | $51.12 | $53.61 | $47.58 | 715,525 |
| 2019-09-06 | $51.38 | $51.51 | $50.52 | $50.75 | $45.04 | 459,838 |
| 2019-09-05 | $50.25 | $51.55 | $50.05 | $51.13 | $45.37 | 661,602 |
| 2019-09-04 | $48.13 | $49.53 | $48.13 | $49.28 | $43.73 | 545,568 |
| 2019-09-03 | $47.84 | $48.13 | $46.76 | $47.40 | $42.06 | 674,226 |
| 2019-08-30 | $48.24 | $49.22 | $48.05 | $48.17 | $42.75 | 689,981 |
| 2019-08-29 | $47.63 | $48.57 | $47.63 | $47.88 | $42.49 | 338,618 |
| 2019-08-28 | $45.03 | $47.22 | $44.90 | $47.12 | $41.82 | 486,301 |
| 2019-08-27 | $47.28 | $47.28 | $45.08 | $45.12 | $40.04 | 408,585 |
| 2019-08-26 | $47.14 | $47.41 | $46.39 | $46.98 | $41.69 | 331,660 |
| 2019-08-23 | $48.37 | $48.62 | $46.40 | $46.63 | $41.38 | 624,329 |
| 2019-08-22 | $48.88 | $49.30 | $48.58 | $48.73 | $43.24 | 210,004 |
| 2019-08-21 | $48.46 | $48.99 | $48.02 | $48.67 | $43.19 | 281,727 |
| 2019-08-20 | $48.07 | $48.22 | $47.48 | $47.66 | $42.30 | 399,184 |
| 2019-08-19 | $48.36 | $48.98 | $48.00 | $48.12 | $42.70 | 423,859 |
| 2019-08-16 | $46.42 | $47.68 | $46.42 | $47.64 | $42.28 | 311,636 |
| 2019-08-15 | $47.19 | $47.19 | $45.92 | $46.53 | $40.81 | 446,122 |
| 2019-08-14 | $47.63 | $47.63 | $46.61 | $47.18 | $41.38 | 409,191 |
| 2019-08-13 | $47.64 | $49.59 | $47.07 | $48.22 | $42.30 | 626,069 |
| 2019-08-12 | $48.22 | $48.47 | $47.56 | $47.63 | $41.78 | 594,900 |
| 2019-08-09 | $49.64 | $49.94 | $48.23 | $48.59 | $42.62 | 448,308 |
| 2019-08-08 | $48.72 | $49.95 | $48.60 | $49.93 | $43.79 | 705,880 |
| 2019-08-07 | $47.81 | $48.58 | $47.10 | $48.47 | $42.51 | 418,713 |
| 2019-08-06 | $48.60 | $49.18 | $47.32 | $48.54 | $42.58 | 634,289 |
| 2019-08-05 | $48.82 | $49.32 | $47.65 | $48.23 | $42.30 | 633,699 |
| 2019-08-02 | $50.06 | $51.12 | $49.78 | $49.89 | $43.76 | 584,462 |
| 2019-08-01 | $53.37 | $53.44 | $50.19 | $50.65 | $44.43 | 1,112,922 |
| 2019-07-31 | $52.69 | $54.03 | $51.02 | $53.26 | $46.72 | 1,202,437 |
| 2019-07-30 | $53.50 | $54.55 | $51.11 | $53.38 | $46.82 | 1,437,918 |
| 2019-07-29 | $59.01 | $59.40 | $58.38 | $59.32 | $52.03 | 501,210 |
| 2019-07-26 | $58.78 | $59.44 | $58.29 | $59.09 | $51.83 | 350,995 |
| 2019-07-25 | $60.28 | $60.55 | $58.36 | $58.88 | $51.65 | 409,514 |
| 2019-07-24 | $58.59 | $60.36 | $58.50 | $60.09 | $52.71 | 728,308 |
| 2019-07-23 | $58.10 | $58.99 | $57.71 | $58.54 | $51.35 | 575,917 |
| 2019-07-22 | $58.60 | $58.88 | $57.55 | $57.72 | $50.63 | 529,824 |
| 2019-07-19 | $57.15 | $58.92 | $57.14 | $58.50 | $51.31 | 481,399 |
| 2019-07-18 | $57.23 | $57.71 | $56.72 | $56.97 | $49.97 | 266,255 |
| 2019-07-17 | $57.83 | $58.32 | $56.92 | $57.43 | $50.37 | 448,060 |
| 2019-07-16 | $57.39 | $59.38 | $56.69 | $58.82 | $51.59 | 440,305 |
| 2019-07-15 | $57.32 | $57.45 | $56.41 | $56.70 | $49.73 | 239,083 |
| 2019-07-12 | $54.82 | $57.87 | $54.74 | $57.53 | $50.46 | 400,755 |
| 2019-07-11 | $53.89 | $54.56 | $53.30 | $54.39 | $47.71 | 395,652 |
| 2019-07-10 | $54.93 | $55.14 | $53.58 | $53.85 | $47.23 | 423,811 |
| 2019-07-09 | $55.01 | $55.32 | $54.47 | $54.76 | $48.03 | 327,817 |
| 2019-07-08 | $55.26 | $55.61 | $54.81 | $55.52 | $48.70 | 388,616 |
| 2019-07-05 | $55.35 | $55.94 | $54.54 | $55.72 | $48.87 | 278,679 |
| 2019-07-03 | $55.75 | $55.87 | $55.07 | $55.76 | $48.91 | 270,662 |
| 2019-07-02 | $56.60 | $56.80 | $55.20 | $55.37 | $48.57 | 622,378 |
| 2019-07-01 | $59.27 | $59.75 | $57.07 | $57.53 | $50.46 | 459,785 |
| 2019-06-28 | $56.76 | $58.81 | $56.47 | $58.30 | $51.14 | 853,633 |
| 2019-06-27 | $55.64 | $57.31 | $55.64 | $56.49 | $49.55 | 439,828 |
| 2019-06-26 | $54.69 | $55.50 | $54.29 | $55.28 | $48.49 | 457,550 |
| 2019-06-25 | $54.19 | $54.45 | $53.45 | $54.22 | $47.56 | 444,645 |
| 2019-06-24 | $57.05 | $57.05 | $53.84 | $54.12 | $47.47 | 674,660 |
| 2019-06-21 | $57.17 | $57.80 | $56.68 | $56.90 | $49.91 | 669,216 |
| 2019-06-20 | $58.09 | $58.09 | $57.36 | $57.53 | $50.46 | 357,635 |
| 2019-06-19 | $57.44 | $57.44 | $56.48 | $56.94 | $49.94 | 250,910 |
| 2019-06-18 | $56.50 | $57.69 | $56.15 | $56.55 | $49.60 | 323,805 |
| 2019-06-17 | $56.39 | $56.96 | $56.10 | $56.18 | $49.28 | 359,152 |
| 2019-06-14 | $56.98 | $56.98 | $55.67 | $56.41 | $49.48 | 281,639 |
| 2019-06-13 | $56.24 | $57.04 | $56.07 | $56.97 | $49.97 | 265,674 |
| 2019-06-12 | $55.52 | $56.17 | $55.35 | $56.05 | $49.16 | 415,159 |
| 2019-06-11 | $55.34 | $56.06 | $55.14 | $55.58 | $48.75 | 570,885 |
| 2019-06-10 | $53.70 | $55.09 | $53.70 | $54.75 | $48.02 | 426,325 |
| 2019-06-07 | $52.86 | $53.80 | $52.73 | $53.21 | $46.67 | 408,891 |
| 2019-06-06 | $52.89 | $53.22 | $51.78 | $52.71 | $46.23 | 359,227 |
| 2019-06-05 | $53.94 | $54.08 | $52.48 | $53.02 | $46.51 | 541,764 |
| 2019-06-04 | $52.38 | $53.70 | $51.96 | $53.60 | $47.01 | 881,972 |
| 2019-06-03 | $50.60 | $51.96 | $50.43 | $51.16 | $44.87 | 810,774 |
| 2019-05-31 | $51.37 | $51.37 | $50.28 | $50.50 | $44.29 | 673,634 |
| 2019-05-30 | $53.03 | $53.51 | $51.90 | $52.29 | $45.86 | 458,701 |
| 2019-05-29 | $52.66 | $53.37 | $52.24 | $53.08 | $46.56 | 568,907 |
| 2019-05-28 | $53.59 | $53.76 | $52.77 | $53.27 | $46.72 | 518,540 |
| 2019-05-24 | $54.89 | $54.91 | $53.14 | $53.83 | $47.22 | 478,922 |
| 2019-05-23 | $55.74 | $55.97 | $53.86 | $54.41 | $47.72 | 416,066 |
| 2019-05-22 | $57.72 | $57.99 | $55.83 | $56.68 | $49.72 | 395,718 |
| 2019-05-21 | $57.95 | $58.29 | $57.23 | $58.08 | $50.94 | 446,819 |
| 2019-05-20 | $56.43 | $58.48 | $55.46 | $57.45 | $50.39 | 559,685 |
| 2019-05-17 | $59.52 | $59.75 | $57.58 | $57.70 | $50.61 | 415,323 |
| 2019-05-16 | $60.17 | $61.40 | $60.06 | $60.55 | $52.62 | 418,868 |
| 2019-05-15 | $58.85 | $59.91 | $58.28 | $59.77 | $51.94 | 292,094 |
| 2019-05-14 | $58.34 | $60.21 | $58.06 | $59.37 | $51.59 | 541,166 |
| 2019-05-13 | $58.58 | $58.75 | $57.61 | $57.87 | $50.29 | 673,354 |
| 2019-05-10 | $60.91 | $60.91 | $59.37 | $60.21 | $52.32 | 515,997 |
| 2019-05-09 | $61.08 | $61.86 | $60.13 | $61.33 | $53.30 | 340,723 |
| 2019-05-08 | $62.50 | $62.71 | $61.60 | $61.73 | $53.64 | 276,793 |
| 2019-05-07 | $62.82 | $63.14 | $61.63 | $62.45 | $54.27 | 326,531 |
| 2019-05-06 | $62.43 | $64.28 | $62.26 | $63.87 | $55.50 | 362,418 |
| 2019-05-03 | $61.58 | $64.14 | $61.58 | $63.66 | $55.32 | 465,371 |
| 2019-05-02 | $60.44 | $61.58 | $59.58 | $61.25 | $53.23 | 740,294 |
| 2019-05-01 | $62.92 | $63.27 | $60.36 | $60.55 | $52.62 | 729,471 |
| 2019-04-30 | $64.44 | $64.97 | $61.50 | $63.00 | $54.75 | 1,358,871 |
| 2019-04-29 | $65.14 | $65.76 | $64.19 | $65.49 | $56.91 | 739,889 |
| 2019-04-26 | $63.91 | $65.31 | $63.67 | $64.89 | $56.39 | 467,955 |
| 2019-04-25 | $66.41 | $66.80 | $63.67 | $63.91 | $55.54 | 470,031 |
| 2019-04-24 | $66.09 | $67.65 | $66.06 | $67.19 | $58.39 | 519,063 |
| 2019-04-23 | $65.75 | $66.26 | $65.39 | $66.00 | $57.35 | 359,717 |
| 2019-04-22 | $65.52 | $65.87 | $65.04 | $65.73 | $57.12 | 238,193 |
| 2019-04-18 | $65.86 | $66.16 | $65.33 | $65.57 | $56.98 | 192,991 |
| 2019-04-17 | $66.37 | $66.71 | $65.38 | $65.56 | $56.97 | 318,268 |
| 2019-04-16 | $65.03 | $65.81 | $64.58 | $65.77 | $57.15 | 311,580 |
| 2019-04-15 | $66.00 | $66.57 | $65.21 | $65.44 | $56.87 | 291,743 |
| 2019-04-12 | $65.72 | $66.90 | $65.49 | $66.23 | $57.55 | 356,691 |
| 2019-04-11 | $64.44 | $65.38 | $64.21 | $65.20 | $56.66 | 491,031 |
| 2019-04-10 | $64.18 | $64.85 | $63.71 | $64.41 | $55.97 | 197,979 |
| 2019-04-09 | $64.73 | $64.88 | $63.84 | $64.08 | $55.69 | 262,507 |
| 2019-04-08 | $64.26 | $65.16 | $64.08 | $65.12 | $56.59 | 279,596 |
| 2019-04-05 | $64.73 | $65.46 | $64.54 | $64.73 | $56.25 | 333,381 |
| 2019-04-04 | $63.65 | $64.89 | $63.64 | $64.71 | $56.23 | 347,077 |
| 2019-04-03 | $63.31 | $64.24 | $63.27 | $63.68 | $55.34 | 450,255 |
| 2019-04-02 | $63.74 | $64.03 | $62.88 | $63.06 | $54.80 | 496,322 |
| 2019-04-01 | $62.58 | $63.94 | $62.33 | $63.83 | $55.47 | 335,178 |
| 2019-03-29 | $62.37 | $63.01 | $61.91 | $61.99 | $53.87 | 546,932 |
| 2019-03-28 | $59.68 | $61.88 | $59.66 | $61.62 | $53.55 | 659,693 |
| 2019-03-27 | $58.77 | $60.17 | $58.76 | $59.59 | $51.78 | 469,278 |
| 2019-03-26 | $58.28 | $58.88 | $58.07 | $58.67 | $50.98 | 353,328 |
| 2019-03-25 | $58.49 | $59.06 | $57.70 | $57.85 | $50.27 | 658,887 |
| 2019-03-22 | $59.98 | $59.98 | $58.45 | $58.82 | $51.11 | 451,319 |
| 2019-03-21 | $59.27 | $60.37 | $59.27 | $60.14 | $52.26 | 610,284 |
| 2019-03-20 | $59.88 | $60.18 | $58.73 | $59.51 | $51.71 | 536,309 |
| 2019-03-19 | $61.84 | $61.84 | $59.91 | $59.97 | $52.11 | 417,979 |
| 2019-03-18 | $60.88 | $61.88 | $60.87 | $61.55 | $53.49 | 697,631 |
| 2019-03-15 | $61.47 | $61.82 | $60.42 | $60.94 | $52.96 | 1,542,840 |
| 2019-03-14 | $61.19 | $61.52 | $60.02 | $61.42 | $53.37 | 517,906 |
| 2019-03-13 | $61.01 | $61.85 | $60.65 | $61.11 | $53.10 | 700,793 |
| 2019-03-12 | $61.35 | $61.41 | $60.33 | $60.78 | $52.82 | 495,599 |
| 2019-03-11 | $58.86 | $60.97 | $58.65 | $60.91 | $52.93 | 1,014,843 |
| 2019-03-08 | $59.34 | $59.34 | $58.34 | $59.04 | $51.31 | 1,040,232 |
| 2019-03-07 | $61.11 | $61.11 | $59.47 | $60.05 | $52.18 | 558,835 |
| 2019-03-06 | $61.97 | $62.20 | $61.18 | $61.27 | $53.24 | 407,769 |
| 2019-03-05 | $62.41 | $62.58 | $61.66 | $62.00 | $53.88 | 448,556 |
| 2019-03-04 | $62.83 | $63.36 | $62.02 | $62.58 | $54.38 | 432,406 |
| 2019-03-01 | $62.75 | $62.91 | $62.00 | $62.33 | $54.16 | 392,676 |
| 2019-02-28 | $62.41 | $62.41 | $61.59 | $62.16 | $54.02 | 688,069 |
| 2019-02-27 | $62.09 | $62.90 | $61.46 | $62.53 | $54.34 | 691,719 |
| 2019-02-26 | $63.00 | $63.30 | $61.96 | $62.00 | $53.88 | 553,346 |
| 2019-02-25 | $63.91 | $64.56 | $63.09 | $63.18 | $54.90 | 599,013 |
| 2019-02-22 | $63.82 | $63.89 | $63.06 | $63.55 | $55.22 | 515,615 |
| 2019-02-21 | $64.71 | $64.80 | $63.59 | $63.90 | $55.53 | 465,997 |
| 2019-02-20 | $64.08 | $64.87 | $63.45 | $64.55 | $56.09 | 607,135 |
| 2019-02-19 | $64.07 | $64.69 | $63.56 | $64.01 | $55.62 | 534,339 |
| 2019-02-15 | $63.72 | $64.60 | $63.06 | $64.43 | $55.99 | 1,092,263 |
| 2019-02-14 | $60.55 | $64.23 | $60.13 | $63.70 | $54.89 | 1,436,562 |
| 2019-02-13 | $59.92 | $61.09 | $59.71 | $60.52 | $52.15 | 1,088,691 |
| 2019-02-12 | $58.97 | $60.11 | $58.96 | $59.54 | $51.31 | 591,038 |
| 2019-02-11 | $58.31 | $58.57 | $57.76 | $58.37 | $50.30 | 554,516 |
| 2019-02-08 | $57.74 | $58.20 | $56.62 | $57.92 | $49.91 | 485,348 |
| 2019-02-07 | $58.31 | $58.44 | $57.16 | $58.22 | $50.17 | 455,896 |
| 2019-02-06 | $58.84 | $59.13 | $58.30 | $58.41 | $50.34 | 327,928 |
| 2019-02-05 | $58.76 | $59.47 | $58.52 | $58.81 | $50.68 | 406,387 |
| 2019-02-04 | $58.36 | $58.61 | $57.46 | $58.58 | $50.48 | 464,405 |
| 2019-02-01 | $58.14 | $59.19 | $57.76 | $58.36 | $50.29 | 1,223,466 |
| 2019-01-31 | $57.81 | $58.09 | $57.33 | $57.91 | $49.91 | 1,197,685 |
| 2019-01-30 | $56.53 | $58.28 | $55.65 | $57.47 | $49.53 | 1,028,433 |
| 2019-01-29 | $55.23 | $56.40 | $54.65 | $56.04 | $48.29 | 511,519 |
| 2019-01-28 | $54.42 | $55.18 | $54.27 | $55.00 | $47.40 | 446,149 |
| 2019-01-25 | $54.54 | $55.37 | $54.34 | $55.02 | $47.41 | 477,160 |
| 2019-01-24 | $53.81 | $55.17 | $53.78 | $54.09 | $46.61 | 546,590 |
| 2019-01-23 | $55.38 | $55.60 | $53.43 | $53.72 | $46.29 | 581,225 |
| 2019-01-22 | $56.24 | $56.32 | $54.54 | $54.82 | $47.24 | 853,680 |
| 2019-01-18 | $55.03 | $56.80 | $54.34 | $56.68 | $48.85 | 1,492,481 |
| 2019-01-17 | $52.74 | $54.56 | $52.44 | $54.23 | $46.73 | 958,584 |
| 2019-01-16 | $52.27 | $53.28 | $51.78 | $52.80 | $45.50 | 818,483 |
| 2019-01-15 | $55.38 | $55.41 | $51.82 | $51.92 | $44.74 | 1,207,525 |
| 2019-01-14 | $55.24 | $56.31 | $55.23 | $55.52 | $47.85 | 1,233,852 |
| 2019-01-11 | $55.11 | $56.35 | $54.51 | $55.62 | $47.93 | 638,286 |
| 2019-01-10 | $54.41 | $55.60 | $53.89 | $55.11 | $47.49 | 1,021,672 |
| 2019-01-09 | $52.67 | $54.59 | $52.19 | $54.54 | $47.00 | 648,812 |
| 2019-01-08 | $53.43 | $54.36 | $52.23 | $52.40 | $45.16 | 889,344 |
| 2019-01-07 | $51.70 | $53.25 | $51.12 | $52.38 | $45.14 | 990,853 |
| 2019-01-04 | $49.99 | $52.15 | $49.69 | $51.82 | $44.66 | 739,592 |
| 2019-01-03 | $48.31 | $49.84 | $48.09 | $48.86 | $42.11 | 1,138,700 |
| 2019-01-02 | $47.14 | $49.41 | $46.70 | $48.81 | $42.06 | 805,823 |
| 2018-12-31 | $47.99 | $48.31 | $47.06 | $48.15 | $41.49 | 531,539 |
| 2018-12-28 | $48.02 | $48.69 | $47.15 | $47.68 | $41.09 | 445,868 |
| 2018-12-27 | $46.98 | $48.06 | $46.16 | $48.06 | $41.42 | 463,612 |
| 2018-12-26 | $45.41 | $48.08 | $44.95 | $48.02 | $41.38 | 591,509 |
| 2018-12-24 | $45.60 | $46.23 | $44.80 | $45.15 | $38.91 | 393,793 |
| 2018-12-21 | $46.45 | $46.89 | $45.50 | $46.07 | $39.70 | 1,108,564 |
| 2018-12-20 | $47.00 | $47.74 | $45.58 | $46.58 | $40.14 | 839,663 |
| 2018-12-19 | $49.28 | $50.01 | $47.11 | $47.29 | $40.75 | 736,318 |
| 2018-12-18 | $50.05 | $50.21 | $48.62 | $48.87 | $42.11 | 623,770 |
| 2018-12-17 | $49.56 | $50.34 | $48.70 | $49.20 | $42.40 | 632,397 |
| 2018-12-14 | $48.95 | $49.55 | $48.50 | $49.07 | $42.29 | 552,752 |
| 2018-12-13 | $51.73 | $51.73 | $49.48 | $49.61 | $42.75 | 612,970 |
| 2018-12-12 | $51.74 | $52.38 | $51.13 | $51.15 | $44.08 | 542,359 |
| 2018-12-11 | $52.01 | $52.41 | $50.86 | $51.10 | $44.04 | 540,134 |
| 2018-12-10 | $51.14 | $51.43 | $49.63 | $51.10 | $44.04 | 647,886 |
| 2018-12-07 | $52.61 | $53.22 | $50.89 | $51.32 | $44.23 | 867,054 |
| 2018-12-06 | $52.52 | $52.73 | $51.51 | $52.57 | $45.30 | 789,696 |
| 2018-12-04 | $56.51 | $56.65 | $53.03 | $53.46 | $46.07 | 1,028,763 |
| 2018-12-03 | $57.51 | $58.23 | $56.48 | $56.96 | $49.09 | 463,336 |
| 2018-11-30 | $55.97 | $56.86 | $55.85 | $56.57 | $48.75 | 882,389 |
| 2018-11-29 | $56.73 | $56.99 | $55.87 | $56.19 | $48.42 | 2,070,460 |
| 2018-11-28 | $54.71 | $55.76 | $53.53 | $55.70 | $48.00 | 930,539 |
| 2018-11-27 | $55.46 | $56.00 | $54.18 | $54.70 | $47.14 | 962,107 |
| 2018-11-26 | $53.86 | $56.08 | $53.86 | $55.88 | $48.16 | 1,052,804 |
| 2018-11-23 | $53.08 | $54.13 | $53.01 | $53.62 | $46.21 | 142,715 |
| 2018-11-21 | $52.13 | $53.91 | $52.11 | $53.43 | $46.04 | 419,949 |
| 2018-11-20 | $53.00 | $53.03 | $51.26 | $51.82 | $44.66 | 932,210 |
| 2018-11-19 | $54.60 | $54.97 | $53.23 | $53.65 | $46.23 | 1,051,066 |
| 2018-11-16 | $55.44 | $55.60 | $54.40 | $54.81 | $47.23 | 565,666 |
| 2018-11-15 | $55.19 | $56.83 | $54.95 | $55.97 | $47.76 | 871,273 |
| 2018-11-14 | $56.61 | $57.52 | $55.55 | $55.79 | $47.61 | 448,998 |
| 2018-11-13 | $55.09 | $57.09 | $55.09 | $56.16 | $47.92 | 656,786 |
| 2018-11-12 | $56.69 | $56.89 | $55.19 | $55.34 | $47.23 | 508,594 |
| 2018-11-09 | $56.62 | $56.89 | $55.41 | $56.35 | $48.09 | 587,791 |
| 2018-11-08 | $57.27 | $57.68 | $56.50 | $56.91 | $48.56 | 591,651 |
| 2018-11-07 | $57.11 | $57.48 | $55.29 | $57.45 | $49.03 | 733,454 |
| 2018-11-06 | $56.82 | $57.09 | $56.16 | $56.62 | $48.32 | 480,792 |
| 2018-11-05 | $56.53 | $57.95 | $55.50 | $56.96 | $48.61 | 842,778 |
| 2018-11-02 | $57.02 | $57.83 | $55.90 | $56.30 | $48.04 | 546,254 |
| 2018-11-01 | $55.54 | $56.85 | $55.07 | $56.54 | $48.25 | 1,392,854 |
| 2018-10-31 | $56.56 | $56.86 | $55.24 | $55.31 | $47.20 | 816,923 |
| 2018-10-30 | $54.74 | $57.11 | $54.62 | $55.63 | $47.47 | 817,536 |
| 2018-10-29 | $57.03 | $57.97 | $53.97 | $54.72 | $46.70 | 1,364,786 |
| 2018-10-26 | $60.57 | $60.57 | $54.16 | $57.22 | $48.83 | 2,131,706 |
| 2018-10-25 | $60.96 | $62.01 | $60.04 | $60.97 | $52.03 | 1,173,885 |
| 2018-10-24 | $62.91 | $62.92 | $59.49 | $59.63 | $50.89 | 729,283 |
| 2018-10-23 | $62.98 | $63.35 | $61.52 | $62.66 | $53.47 | 635,278 |
| 2018-10-22 | $64.72 | $65.21 | $64.03 | $64.46 | $55.01 | 439,556 |
| 2018-10-19 | $64.94 | $65.77 | $63.97 | $65.11 | $55.56 | 722,529 |
| 2018-10-18 | $67.14 | $67.31 | $64.52 | $64.70 | $55.21 | 755,551 |
| 2018-10-17 | $68.55 | $68.57 | $66.88 | $67.66 | $57.74 | 336,853 |
| 2018-10-16 | $67.97 | $68.48 | $66.83 | $68.40 | $58.37 | 292,150 |
| 2018-10-15 | $66.83 | $67.84 | $66.79 | $67.34 | $57.47 | 321,184 |
| 2018-10-12 | $67.61 | $67.82 | $65.70 | $66.76 | $56.97 | 509,203 |
| 2018-10-11 | $66.74 | $68.21 | $66.37 | $66.89 | $57.08 | 608,981 |
| 2018-10-10 | $69.56 | $69.75 | $67.01 | $67.10 | $57.26 | 736,581 |
| 2018-10-09 | $70.91 | $71.27 | $69.16 | $69.52 | $59.33 | 644,877 |
| 2018-10-08 | $70.44 | $71.03 | $69.58 | $70.65 | $60.29 | 468,727 |
| 2018-10-05 | $72.40 | $72.40 | $70.31 | $71.02 | $60.61 | 731,897 |
| 2018-10-04 | $71.95 | $72.92 | $70.80 | $70.99 | $60.58 | 527,314 |
| 2018-10-03 | $71.51 | $72.48 | $70.92 | $71.68 | $61.17 | 670,754 |
| 2018-10-02 | $72.66 | $73.06 | $70.98 | $71.10 | $60.67 | 564,956 |
| 2018-10-01 | $73.91 | $73.97 | $72.94 | $73.22 | $62.48 | 337,416 |
| 2018-09-28 | $73.02 | $73.65 | $72.67 | $73.07 | $62.36 | 381,100 |
| 2018-09-27 | $73.72 | $74.13 | $72.97 | $73.25 | $62.51 | 328,825 |
| 2018-09-26 | $72.34 | $74.01 | $72.22 | $73.33 | $62.58 | 534,336 |
| 2018-09-25 | $72.98 | $73.05 | $72.15 | $72.71 | $62.05 | 361,414 |
| 2018-09-24 | $74.18 | $74.47 | $72.22 | $72.82 | $62.14 | 322,498 |
| 2018-09-21 | $74.99 | $75.20 | $73.98 | $74.01 | $63.16 | 681,661 |
| 2018-09-20 | $76.09 | $76.19 | $74.49 | $74.76 | $63.80 | 463,193 |
| 2018-09-19 | $76.22 | $76.52 | $74.95 | $75.44 | $64.38 | 457,625 |
| 2018-09-18 | $75.42 | $75.95 | $74.22 | $75.69 | $64.59 | 396,631 |
| 2018-09-17 | $78.33 | $78.33 | $74.06 | $75.15 | $64.13 | 708,874 |
| 2018-09-14 | $78.66 | $79.95 | $78.15 | $78.29 | $66.81 | 542,074 |
| 2018-09-13 | $78.98 | $79.04 | $78.10 | $78.55 | $67.03 | 459,968 |
| 2018-09-12 | $78.20 | $79.65 | $77.99 | $78.73 | $67.19 | 483,303 |
| 2018-09-11 | $78.59 | $79.09 | $78.05 | $78.20 | $66.73 | 420,156 |
| 2018-09-10 | $76.35 | $78.99 | $76.22 | $78.81 | $67.25 | 487,873 |
| 2018-09-07 | $76.70 | $77.53 | $76.08 | $76.33 | $65.14 | 341,038 |
| 2018-09-06 | $77.71 | $78.11 | $76.50 | $77.31 | $65.97 | 392,506 |
| 2018-09-05 | $76.60 | $77.83 | $76.39 | $77.40 | $66.05 | 383,357 |
| 2018-09-04 | $77.10 | $77.77 | $76.35 | $76.65 | $65.41 | 428,973 |
| 2018-08-31 | $76.49 | $77.20 | $76.25 | $76.84 | $65.57 | 326,462 |
| 2018-08-30 | $78.25 | $78.25 | $76.83 | $76.94 | $65.66 | 302,879 |
| 2018-08-29 | $78.83 | $78.95 | $77.68 | $78.55 | $67.03 | 212,305 |
| 2018-08-28 | $79.36 | $79.66 | $78.36 | $78.71 | $67.17 | 214,829 |
| 2018-08-27 | $78.42 | $79.52 | $78.37 | $78.96 | $67.38 | 168,416 |
| 2018-08-24 | $78.07 | $78.23 | $77.68 | $77.88 | $66.46 | 171,751 |
| 2018-08-23 | $78.56 | $79.06 | $77.32 | $77.55 | $66.18 | 287,905 |
| 2018-08-22 | $79.01 | $79.39 | $78.34 | $78.67 | $67.13 | 403,746 |
| 2018-08-21 | $78.52 | $79.85 | $78.52 | $79.01 | $67.42 | 438,145 |
| 2018-08-20 | $77.91 | $78.43 | $77.67 | $78.11 | $66.66 | 169,445 |
| 2018-08-17 | $77.43 | $78.00 | $77.32 | $77.73 | $66.33 | 196,561 |
| 2018-08-16 | $77.75 | $78.54 | $77.37 | $78.00 | $66.10 | 337,898 |
| 2018-08-15 | $77.32 | $78.05 | $75.66 | $77.10 | $65.34 | 300,290 |
| 2018-08-14 | $76.83 | $77.77 | $76.65 | $77.45 | $65.64 | 178,171 |
| 2018-08-13 | $76.90 | $77.16 | $76.02 | $76.49 | $64.82 | 189,803 |
| 2018-08-10 | $77.01 | $77.18 | $75.50 | $76.58 | $64.90 | 403,106 |
| 2018-08-09 | $78.40 | $79.18 | $77.11 | $77.24 | $65.46 | 400,010 |
| 2018-08-08 | $78.01 | $79.19 | $77.75 | $78.53 | $66.55 | 340,446 |
| 2018-08-07 | $78.41 | $78.54 | $77.64 | $78.17 | $66.25 | 274,955 |
| 2018-08-06 | $77.30 | $78.03 | $76.67 | $77.79 | $65.93 | 274,565 |
| 2018-08-03 | $77.96 | $78.27 | $76.93 | $77.17 | $65.40 | 307,841 |
| 2018-08-02 | $76.91 | $78.15 | $76.91 | $77.78 | $65.92 | 261,265 |
| 2018-08-01 | $77.92 | $78.21 | $76.86 | $77.40 | $65.59 | 313,413 |
| 2018-07-31 | $77.07 | $78.74 | $77.07 | $78.30 | $66.36 | 416,576 |
| 2018-07-30 | $77.30 | $78.57 | $76.75 | $76.87 | $65.15 | 379,674 |
| 2018-07-27 | $78.44 | $79.12 | $76.91 | $77.27 | $65.48 | 626,077 |
| 2018-07-26 | $78.64 | $79.03 | $77.15 | $78.57 | $66.59 | 891,409 |
| 2018-07-25 | $74.76 | $78.58 | $72.19 | $78.32 | $66.37 | 1,422,800 |
| 2018-07-24 | $76.15 | $76.61 | $72.96 | $73.23 | $62.06 | 1,013,402 |
| 2018-07-23 | $74.70 | $75.38 | $74.48 | $75.35 | $63.86 | 422,624 |
| 2018-07-20 | $74.74 | $75.21 | $74.56 | $74.70 | $63.31 | 372,461 |
| 2018-07-19 | $74.12 | $75.48 | $73.78 | $75.15 | $63.69 | 425,153 |
| 2018-07-18 | $74.00 | $75.00 | $73.65 | $74.76 | $63.36 | 496,608 |
| 2018-07-17 | $72.80 | $73.81 | $72.80 | $73.56 | $62.34 | 383,675 |
| 2018-07-16 | $75.49 | $75.93 | $72.32 | $73.09 | $61.94 | 541,967 |
| 2018-07-13 | $74.30 | $75.48 | $74.20 | $74.69 | $63.30 | 514,937 |
| 2018-07-12 | $74.60 | $74.60 | $73.15 | $74.17 | $62.86 | 330,111 |
| 2018-07-11 | $74.94 | $75.27 | $73.88 | $74.07 | $62.77 | 609,290 |
| 2018-07-10 | $75.77 | $76.03 | $74.20 | $75.19 | $63.72 | 394,192 |
| 2018-07-09 | $73.95 | $75.60 | $73.42 | $75.55 | $64.03 | 447,187 |
| 2018-07-06 | $72.34 | $73.72 | $71.85 | $73.23 | $62.06 | 289,271 |
| 2018-07-05 | $72.48 | $72.48 | $71.28 | $72.31 | $61.28 | 402,316 |
| 2018-07-03 | $73.12 | $73.72 | $71.82 | $71.94 | $60.97 | 274,540 |
| 2018-07-02 | $70.92 | $72.90 | $70.92 | $72.81 | $61.70 | 448,179 |
| 2018-06-29 | $71.07 | $73.18 | $70.82 | $71.86 | $60.90 | 580,281 |
| 2018-06-28 | $70.00 | $70.46 | $69.08 | $70.18 | $59.48 | 417,804 |
| 2018-06-27 | $71.16 | $72.02 | $70.36 | $70.41 | $59.67 | 483,941 |
| 2018-06-26 | $71.42 | $71.77 | $69.70 | $71.17 | $60.31 | 501,194 |
| 2018-06-25 | $71.84 | $72.01 | $70.68 | $71.28 | $60.41 | 507,159 |
| 2018-06-22 | $73.17 | $74.03 | $72.15 | $72.35 | $61.31 | 722,792 |
| 2018-06-21 | $73.82 | $74.08 | $72.52 | $73.07 | $61.93 | 335,054 |
| 2018-06-20 | $72.75 | $74.26 | $72.06 | $73.97 | $62.69 | 582,819 |
| 2018-06-19 | $72.67 | $73.29 | $71.56 | $72.43 | $61.38 | 503,026 |
| 2018-06-18 | $72.51 | $73.88 | $72.02 | $73.64 | $62.41 | 552,643 |
| 2018-06-15 | $71.18 | $73.22 | $70.47 | $73.12 | $61.97 | 1,116,227 |
| 2018-06-14 | $70.63 | $71.61 | $70.56 | $71.46 | $60.56 | 813,474 |
| 2018-06-13 | $71.71 | $71.90 | $70.30 | $70.39 | $59.65 | 372,293 |
| 2018-06-12 | $71.23 | $72.40 | $70.61 | $71.80 | $60.85 | 561,465 |
| 2018-06-11 | $68.65 | $71.49 | $68.65 | $71.04 | $60.20 | 778,602 |
| 2018-06-08 | $67.55 | $68.62 | $67.18 | $68.60 | $58.14 | 1,088,963 |
| 2018-06-07 | $67.08 | $67.87 | $66.81 | $67.73 | $57.40 | 723,392 |
| 2018-06-06 | $66.67 | $67.22 | $65.65 | $66.75 | $56.57 | 488,591 |
| 2018-06-05 | $66.31 | $67.63 | $65.75 | $66.26 | $56.15 | 524,699 |
| 2018-06-04 | $67.51 | $68.24 | $65.76 | $66.33 | $56.21 | 470,911 |
| 2018-06-01 | $67.75 | $68.69 | $67.24 | $67.68 | $57.36 | 357,830 |
| 2018-05-31 | $69.34 | $69.77 | $66.98 | $67.08 | $56.85 | 559,373 |
| 2018-05-30 | $69.05 | $69.86 | $68.44 | $69.33 | $58.76 | 366,800 |
| 2018-05-29 | $68.77 | $69.25 | $67.86 | $68.42 | $57.98 | 314,418 |
| 2018-05-25 | $69.38 | $69.71 | $69.00 | $69.16 | $58.61 | 321,578 |
| 2018-05-24 | $68.14 | $70.01 | $68.06 | $69.67 | $59.04 | 517,817 |
| 2018-05-23 | $67.38 | $68.29 | $67.00 | $68.17 | $57.77 | 548,413 |
| 2018-05-22 | $68.86 | $69.04 | $67.78 | $67.89 | $57.54 | 615,531 |
| 2018-05-21 | $67.46 | $68.59 | $67.46 | $68.52 | $58.07 | 409,330 |
| 2018-05-18 | $68.11 | $68.46 | $66.87 | $67.29 | $57.03 | 695,923 |
| 2018-05-17 | $68.14 | $69.26 | $68.14 | $68.63 | $57.72 | 524,699 |
| 2018-05-16 | $68.29 | $69.03 | $68.03 | $68.14 | $57.30 | 442,353 |
| 2018-05-15 | $67.91 | $68.78 | $67.60 | $68.33 | $57.46 | 472,719 |
| 2018-05-14 | $68.36 | $68.69 | $67.91 | $68.30 | $57.44 | 621,426 |
| 2018-05-11 | $68.79 | $69.28 | $67.95 | $68.29 | $57.43 | 421,977 |
| 2018-05-10 | $68.29 | $68.79 | $68.13 | $68.64 | $57.72 | 461,304 |
| 2018-05-09 | $68.51 | $68.83 | $67.78 | $68.32 | $57.46 | 613,483 |
| 2018-05-08 | $67.70 | $69.22 | $67.70 | $68.16 | $57.32 | 915,332 |
| 2018-05-07 | $68.11 | $68.74 | $67.70 | $68.03 | $57.21 | 556,641 |
| 2018-05-04 | $66.73 | $68.31 | $66.44 | $67.83 | $57.04 | 641,154 |
| 2018-05-03 | $67.08 | $67.59 | $65.74 | $67.24 | $56.55 | 441,266 |
| 2018-05-02 | $67.07 | $67.81 | $66.21 | $67.20 | $56.51 | 492,545 |
| 2018-05-01 | $67.11 | $67.62 | $66.02 | $66.85 | $56.22 | 470,192 |
| 2018-04-30 | $67.73 | $68.74 | $67.11 | $67.43 | $56.71 | 707,367 |
| 2018-04-27 | $67.29 | $68.03 | $66.36 | $67.85 | $57.06 | 603,185 |
| 2018-04-26 | $67.96 | $68.00 | $65.91 | $67.05 | $56.39 | 967,228 |
| 2018-04-25 | $68.42 | $69.43 | $67.37 | $68.04 | $57.22 | 1,138,698 |
| 2018-04-24 | $75.00 | $75.67 | $67.62 | $68.39 | $57.51 | 2,313,091 |
| 2018-04-23 | $74.37 | $75.32 | $74.16 | $74.83 | $62.93 | 709,570 |
| 2018-04-20 | $75.25 | $75.70 | $73.84 | $74.05 | $62.27 | 543,168 |
| 2018-04-19 | $75.94 | $76.48 | $74.70 | $74.99 | $63.06 | 523,208 |
| 2018-04-18 | $74.99 | $76.73 | $74.94 | $76.35 | $64.21 | 811,442 |
| 2018-04-17 | $74.78 | $75.26 | $73.51 | $74.31 | $62.49 | 509,965 |
| 2018-04-16 | $72.64 | $74.63 | $72.03 | $74.16 | $62.37 | 609,939 |
| 2018-04-13 | $72.86 | $72.91 | $71.78 | $72.09 | $60.63 | 312,322 |
| 2018-04-12 | $71.56 | $72.75 | $71.23 | $72.26 | $60.77 | 420,704 |
| 2018-04-11 | $71.36 | $71.92 | $70.87 | $71.13 | $59.82 | 364,725 |
| 2018-04-10 | $70.34 | $72.43 | $70.34 | $71.77 | $60.36 | 476,740 |
| 2018-04-09 | $70.45 | $71.11 | $69.94 | $70.10 | $58.95 | 412,788 |
| 2018-04-06 | $72.08 | $72.37 | $68.75 | $69.93 | $58.81 | 582,317 |
| 2018-04-05 | $71.42 | $73.13 | $70.19 | $72.78 | $61.21 | 914,109 |
| 2018-04-04 | $72.11 | $73.10 | $71.50 | $72.99 | $61.38 | 756,434 |
| 2018-04-03 | $72.42 | $73.74 | $71.62 | $73.38 | $61.71 | 683,650 |
| 2018-04-02 | $72.81 | $73.42 | $70.43 | $71.32 | $59.98 | 391,201 |
| 2018-03-29 | $71.73 | $73.44 | $71.73 | $72.79 | $61.21 | 464,401 |
| 2018-03-28 | $70.46 | $71.72 | $69.48 | $71.17 | $59.85 | 381,775 |
| 2018-03-27 | $72.13 | $72.28 | $70.02 | $70.33 | $59.15 | 481,565 |
| 2018-03-26 | $72.50 | $72.59 | $70.04 | $71.72 | $60.31 | 594,458 |
| 2018-03-23 | $72.64 | $73.16 | $71.13 | $71.25 | $59.92 | 484,051 |
| 2018-03-22 | $75.43 | $75.90 | $72.58 | $72.61 | $61.06 | 735,338 |
| 2018-03-21 | $75.96 | $77.43 | $75.96 | $76.29 | $64.16 | 455,103 |
| 2018-03-20 | $75.54 | $76.11 | $75.33 | $75.93 | $63.86 | 350,744 |
| 2018-03-19 | $74.87 | $75.94 | $74.75 | $75.45 | $63.45 | 545,978 |
| 2018-03-16 | $74.47 | $75.67 | $74.47 | $75.20 | $63.24 | 756,988 |
| 2018-03-15 | $75.02 | $75.40 | $74.13 | $74.70 | $62.82 | 758,032 |
| 2018-03-14 | $76.67 | $76.84 | $74.66 | $74.96 | $63.04 | 466,511 |
| 2018-03-13 | $76.21 | $77.37 | $75.90 | $76.14 | $64.03 | 499,339 |
| 2018-03-12 | $76.34 | $77.00 | $75.68 | $76.06 | $63.96 | 494,654 |
| 2018-03-09 | $74.97 | $76.58 | $74.51 | $76.50 | $64.33 | 674,484 |
| 2018-03-08 | $72.35 | $74.36 | $72.00 | $74.29 | $62.48 | 828,530 |
| 2018-03-07 | $72.53 | $73.51 | $71.95 | $72.07 | $60.61 | 631,896 |
| 2018-03-06 | $72.96 | $73.46 | $72.55 | $73.35 | $61.69 | 699,952 |
| 2018-03-05 | $72.59 | $73.27 | $71.47 | $72.74 | $61.17 | 729,635 |
| 2018-03-02 | $72.57 | $73.28 | $71.24 | $73.12 | $61.49 | 434,042 |
| 2018-03-01 | $72.70 | $74.14 | $71.97 | $73.19 | $61.55 | 757,326 |
| 2018-02-28 | $74.37 | $74.63 | $72.35 | $72.37 | $60.86 | 848,635 |
| 2018-02-27 | $76.29 | $77.12 | $74.32 | $74.32 | $62.50 | 621,317 |
| 2018-02-26 | $74.90 | $76.21 | $74.57 | $76.08 | $63.98 | 583,446 |
| 2018-02-23 | $74.84 | $75.32 | $73.73 | $74.54 | $62.69 | 537,373 |
| 2018-02-22 | $74.62 | $76.62 | $74.29 | $74.35 | $62.53 | 769,879 |
| 2018-02-21 | $75.29 | $76.93 | $74.69 | $74.72 | $62.84 | 824,597 |
| 2018-02-20 | $75.43 | $76.08 | $74.52 | $75.10 | $63.16 | 1,067,023 |
| 2018-02-16 | $81.97 | $81.97 | $76.41 | $76.43 | $64.28 | 2,034,869 |
| 2018-02-15 | $85.00 | $85.13 | $82.52 | $84.74 | $70.78 | 1,183,242 |
| 2018-02-14 | $82.51 | $84.65 | $82.47 | $84.49 | $70.57 | 342,049 |
| 2018-02-13 | $82.12 | $83.92 | $81.50 | $83.44 | $69.70 | 529,413 |
| 2018-02-12 | $81.34 | $83.12 | $80.58 | $82.49 | $68.90 | 562,725 |
| 2018-02-09 | $80.31 | $81.33 | $77.92 | $80.67 | $67.38 | 575,850 |
| 2018-02-08 | $84.04 | $84.11 | $79.68 | $79.72 | $66.59 | 582,000 |
| 2018-02-07 | $82.97 | $85.07 | $82.41 | $84.06 | $70.21 | 486,688 |
| 2018-02-06 | $79.18 | $83.18 | $78.44 | $82.99 | $69.32 | 576,562 |
| 2018-02-05 | $83.42 | $84.81 | $80.77 | $80.77 | $67.47 | 507,824 |
| 2018-02-02 | $86.53 | $86.68 | $83.72 | $84.11 | $70.26 | 575,534 |
| 2018-02-01 | $86.55 | $88.13 | $86.52 | $87.22 | $72.85 | 367,228 |
| 2018-01-31 | $87.26 | $88.76 | $86.60 | $87.03 | $72.70 | 558,986 |
| 2018-01-30 | $85.25 | $88.32 | $85.25 | $86.73 | $72.45 | 598,196 |
| 2018-01-29 | $88.49 | $89.47 | $88.45 | $88.92 | $74.27 | 402,955 |
| 2018-01-26 | $88.51 | $89.05 | $87.83 | $88.94 | $74.29 | 549,603 |
| 2018-01-25 | $88.69 | $88.70 | $87.81 | $88.20 | $73.67 | 312,051 |
| 2018-01-24 | $88.56 | $89.22 | $87.74 | $88.59 | $74.00 | 382,558 |
| 2018-01-23 | $89.87 | $90.26 | $88.35 | $88.50 | $73.92 | 610,180 |
| 2018-01-22 | $88.46 | $89.97 | $87.49 | $89.60 | $74.84 | 322,932 |
| 2018-01-19 | $88.68 | $89.02 | $88.00 | $88.82 | $74.19 | 741,617 |
| 2018-01-18 | $88.87 | $89.62 | $88.40 | $88.91 | $74.27 | 417,072 |
| 2018-01-17 | $89.01 | $89.06 | $87.95 | $88.98 | $74.32 | 417,568 |
| 2018-01-16 | $89.92 | $90.02 | $87.99 | $88.52 | $73.94 | 416,124 |
| 2018-01-12 | $89.90 | $90.01 | $89.11 | $89.82 | $75.03 | 351,178 |
| 2018-01-11 | $88.00 | $89.61 | $87.08 | $89.30 | $74.59 | 562,556 |
| 2018-01-10 | $87.86 | $87.86 | $87.01 | $87.17 | $72.81 | 489,934 |
| 2018-01-09 | $87.48 | $88.42 | $87.46 | $88.06 | $73.56 | 333,177 |
| 2018-01-08 | $86.87 | $87.59 | $86.75 | $87.48 | $73.07 | 287,922 |
| 2018-01-05 | $87.85 | $88.10 | $86.62 | $86.95 | $72.63 | 371,163 |
| 2018-01-04 | $88.00 | $88.26 | $86.62 | $87.26 | $72.89 | 409,755 |
| 2018-01-03 | $86.64 | $87.71 | $86.48 | $87.41 | $73.01 | 542,059 |
| 2018-01-02 | $85.00 | $86.81 | $84.57 | $86.40 | $72.17 | 647,293 |
| 2017-12-29 | $85.20 | $85.77 | $84.14 | $84.17 | $70.31 | 232,548 |
| 2017-12-28 | $84.81 | $85.04 | $84.01 | $84.97 | $70.97 | 242,599 |
| 2017-12-27 | $84.52 | $85.04 | $84.08 | $85.02 | $71.02 | 257,052 |
| 2017-12-26 | $84.80 | $85.60 | $84.31 | $84.42 | $70.52 | 207,085 |
| 2017-12-22 | $83.98 | $84.92 | $83.29 | $84.80 | $70.83 | 204,333 |
| 2017-12-21 | $84.20 | $84.20 | $82.94 | $83.73 | $69.94 | 433,774 |
| 2017-12-20 | $84.65 | $85.50 | $83.99 | $83.99 | $70.16 | 448,524 |
| 2017-12-19 | $82.87 | $84.16 | $82.66 | $84.01 | $70.17 | 572,392 |
| 2017-12-18 | $81.92 | $82.97 | $81.76 | $82.85 | $69.20 | 681,776 |
| 2017-12-15 | $81.21 | $82.43 | $81.07 | $81.56 | $68.13 | 699,517 |
| 2017-12-14 | $82.58 | $82.58 | $80.87 | $81.07 | $67.72 | 517,677 |
| 2017-12-13 | $81.43 | $82.84 | $81.43 | $82.02 | $68.51 | 601,594 |
| 2017-12-12 | $82.08 | $82.25 | $81.47 | $81.76 | $68.29 | 438,045 |
| 2017-12-11 | $82.51 | $82.67 | $81.47 | $81.73 | $68.27 | 615,515 |
| 2017-12-08 | $82.60 | $82.97 | $82.08 | $82.48 | $68.90 | 348,539 |
| 2017-12-07 | $80.78 | $82.42 | $80.48 | $82.06 | $68.54 | 486,554 |
| 2017-12-06 | $80.52 | $81.22 | $80.23 | $80.48 | $67.22 | 363,145 |
| 2017-12-05 | $81.57 | $81.89 | $80.34 | $80.42 | $67.17 | 620,222 |
| 2017-12-04 | $82.75 | $83.67 | $81.46 | $81.51 | $68.08 | 967,836 |
| 2017-12-01 | $82.27 | $82.37 | $79.32 | $82.35 | $68.79 | 647,526 |
| 2017-11-30 | $81.52 | $82.78 | $81.06 | $82.48 | $68.90 | 665,297 |
| 2017-11-29 | $79.80 | $81.20 | $79.30 | $81.07 | $67.72 | 462,813 |
| 2017-11-28 | $77.41 | $79.82 | $77.28 | $79.70 | $66.57 | 522,113 |
| 2017-11-27 | $77.28 | $77.73 | $76.91 | $77.36 | $64.62 | 582,063 |
| 2017-11-24 | $77.80 | $77.97 | $77.21 | $77.30 | $64.57 | 190,467 |
| 2017-11-22 | $77.64 | $78.04 | $77.37 | $77.53 | $64.76 | 343,736 |
| 2017-11-21 | $77.06 | $77.65 | $76.58 | $77.57 | $64.79 | 439,557 |
| 2017-11-20 | $76.40 | $77.12 | $76.17 | $76.64 | $64.02 | 570,589 |
| 2017-11-17 | $79.32 | $79.32 | $76.11 | $76.35 | $63.77 | 1,067,157 |
| 2017-11-16 | $78.01 | $80.46 | $77.54 | $80.27 | $66.65 | 921,660 |
| 2017-11-15 | $79.01 | $79.05 | $77.88 | $77.97 | $64.74 | 326,089 |
| 2017-11-14 | $79.31 | $79.80 | $79.15 | $79.30 | $65.84 | 574,711 |
| 2017-11-13 | $78.54 | $79.65 | $78.48 | $79.35 | $65.88 | 603,091 |
| 2017-11-10 | $78.33 | $79.11 | $78.28 | $78.92 | $65.53 | 386,623 |
| 2017-11-09 | $79.81 | $80.13 | $78.77 | $78.91 | $65.52 | 599,618 |
| 2017-11-08 | $80.52 | $80.64 | $79.72 | $80.21 | $66.60 | 737,445 |
| 2017-11-07 | $82.39 | $82.61 | $80.73 | $80.83 | $67.11 | 649,400 |
| 2017-11-06 | $82.32 | $82.70 | $81.74 | $82.60 | $68.58 | 431,941 |
| 2017-11-03 | $83.00 | $83.30 | $81.94 | $82.34 | $68.37 | 435,541 |
| 2017-11-02 | $81.78 | $82.95 | $81.28 | $82.89 | $68.82 | 742,869 |
| 2017-11-01 | $81.81 | $82.42 | $81.52 | $81.73 | $67.86 | 736,407 |
| 2017-10-31 | $81.97 | $82.18 | $81.05 | $81.08 | $67.32 | 1,125,999 |
| 2017-10-30 | $83.84 | $83.94 | $81.80 | $82.14 | $68.20 | 662,767 |
| 2017-10-27 | $83.20 | $84.75 | $82.70 | $84.27 | $69.97 | 839,776 |
| 2017-10-26 | $81.81 | $83.43 | $81.81 | $83.13 | $69.02 | 633,682 |
| 2017-10-25 | $82.23 | $83.38 | $81.23 | $81.49 | $67.66 | 732,682 |
| 2017-10-24 | $84.07 | $84.75 | $81.01 | $81.90 | $68.00 | 1,415,270 |
| 2017-10-23 | $83.55 | $83.72 | $82.35 | $82.94 | $68.86 | 857,382 |
| 2017-10-20 | $83.18 | $83.89 | $82.65 | $83.65 | $69.45 | 615,634 |
| 2017-10-19 | $81.04 | $82.87 | $80.57 | $82.77 | $68.72 | 799,624 |
| 2017-10-18 | $80.26 | $81.80 | $80.10 | $81.66 | $67.80 | 787,768 |
| 2017-10-17 | $79.45 | $80.03 | $78.68 | $79.80 | $66.26 | 806,957 |
| 2017-10-16 | $81.21 | $81.57 | $78.66 | $79.61 | $66.10 | 730,614 |
| 2017-10-13 | $84.50 | $84.56 | $80.82 | $81.03 | $67.28 | 736,553 |
| 2017-10-12 | $83.13 | $84.18 | $82.90 | $83.86 | $69.63 | 366,811 |
| 2017-10-11 | $83.98 | $84.27 | $83.27 | $83.42 | $69.26 | 342,700 |
| 2017-10-10 | $83.89 | $84.05 | $83.43 | $83.79 | $69.57 | 330,904 |
| 2017-10-09 | $83.46 | $83.91 | $82.69 | $83.25 | $69.12 | 232,987 |
| 2017-10-06 | $83.19 | $83.93 | $83.13 | $83.37 | $69.22 | 393,670 |
| 2017-10-05 | $82.94 | $83.68 | $82.65 | $83.35 | $69.20 | 466,634 |
| 2017-10-04 | $84.67 | $84.76 | $82.96 | $82.99 | $68.91 | 844,927 |
| 2017-10-03 | $84.98 | $85.32 | $84.45 | $84.85 | $70.45 | 399,180 |
| 2017-10-02 | $85.00 | $85.50 | $83.96 | $84.89 | $70.48 | 602,247 |
| 2017-09-29 | $84.32 | $84.99 | $84.03 | $84.55 | $70.20 | 393,981 |
| 2017-09-28 | $83.93 | $84.19 | $83.47 | $84.01 | $69.75 | 302,235 |
| 2017-09-27 | $83.75 | $84.24 | $83.21 | $84.03 | $69.77 | 342,878 |
| 2017-09-26 | $82.49 | $83.89 | $82.49 | $83.28 | $69.15 | 414,179 |
| 2017-09-25 | $82.34 | $82.77 | $82.09 | $82.50 | $68.50 | 310,789 |
| 2017-09-22 | $81.76 | $82.65 | $81.57 | $82.57 | $68.56 | 335,771 |
| 2017-09-21 | $81.14 | $81.97 | $80.82 | $81.75 | $67.88 | 423,401 |
| 2017-09-20 | $79.90 | $81.18 | $79.85 | $81.07 | $67.31 | 541,893 |
| 2017-09-19 | $79.99 | $80.12 | $79.29 | $79.83 | $66.28 | 410,156 |
| 2017-09-18 | $79.80 | $80.43 | $79.70 | $79.82 | $66.27 | 670,040 |
| 2017-09-15 | $79.45 | $79.73 | $78.80 | $79.46 | $65.98 | 581,357 |
| 2017-09-14 | $80.20 | $81.19 | $79.36 | $79.49 | $66.00 | 861,580 |
| 2017-09-13 | $79.65 | $79.65 | $78.42 | $78.64 | $65.29 | 494,969 |
| 2017-09-12 | $79.31 | $79.80 | $78.92 | $79.72 | $66.19 | 378,512 |
| 2017-09-11 | $79.53 | $79.53 | $78.52 | $79.10 | $65.68 | 457,515 |
| 2017-09-08 | $78.90 | $79.25 | $78.55 | $79.10 | $65.68 | 600,703 |
| 2017-09-07 | $78.52 | $79.13 | $78.40 | $79.00 | $65.59 | 531,112 |
| 2017-09-06 | $78.74 | $79.18 | $78.01 | $78.40 | $65.09 | 1,367,385 |
| 2017-09-05 | $78.21 | $78.71 | $77.58 | $78.54 | $65.21 | 577,128 |
| 2017-09-01 | $78.22 | $78.70 | $77.62 | $78.21 | $64.94 | 654,626 |
| 2017-08-31 | $78.63 | $78.91 | $77.06 | $77.60 | $64.43 | 791,625 |
| 2017-08-30 | $77.39 | $78.92 | $77.23 | $78.54 | $65.21 | 828,382 |
| 2017-08-29 | $74.76 | $77.62 | $74.76 | $77.39 | $64.26 | 735,241 |
| 2017-08-28 | $74.63 | $75.49 | $74.54 | $75.25 | $62.48 | 386,481 |
| 2017-08-25 | $73.45 | $74.94 | $73.18 | $74.30 | $61.69 | 425,935 |
| 2017-08-24 | $73.59 | $73.78 | $72.80 | $73.02 | $60.63 | 353,268 |
| 2017-08-23 | $72.81 | $73.54 | $72.60 | $73.28 | $60.84 | 327,534 |
| 2017-08-22 | $72.45 | $73.36 | $72.22 | $73.27 | $60.84 | 406,869 |
| 2017-08-21 | $71.91 | $72.35 | $71.74 | $71.97 | $59.76 | 697,049 |
| 2017-08-18 | $72.17 | $72.78 | $71.78 | $71.94 | $59.73 | 421,431 |
| 2017-08-17 | $73.17 | $73.67 | $72.24 | $72.30 | $60.03 | 423,934 |
| 2017-08-16 | $74.42 | $74.86 | $73.69 | $73.79 | $60.88 | 564,640 |
| 2017-08-15 | $74.07 | $74.42 | $73.61 | $74.06 | $61.10 | 483,228 |
| 2017-08-14 | $73.41 | $74.52 | $73.24 | $74.04 | $61.09 | 379,777 |
| 2017-08-11 | $71.08 | $73.19 | $71.05 | $72.84 | $60.10 | 551,009 |
| 2017-08-10 | $72.41 | $72.75 | $71.42 | $71.48 | $58.97 | 630,057 |
| 2017-08-09 | $72.25 | $72.74 | $71.82 | $72.72 | $60.00 | 381,601 |
| 2017-08-08 | $73.12 | $73.99 | $72.56 | $72.61 | $59.91 | 469,331 |
| 2017-08-07 | $72.77 | $73.51 | $72.38 | $73.32 | $60.49 | 486,480 |
| 2017-08-04 | $72.00 | $72.89 | $71.71 | $72.62 | $59.91 | 1,692,211 |
| 2017-08-03 | $71.27 | $71.90 | $71.15 | $71.77 | $59.21 | 522,894 |
| 2017-08-02 | $70.54 | $71.62 | $70.24 | $71.26 | $58.79 | 1,117,101 |
| 2017-08-01 | $73.09 | $73.09 | $70.47 | $70.79 | $58.40 | 1,631,176 |
| 2017-07-31 | $73.01 | $73.10 | $72.35 | $72.76 | $60.03 | 714,735 |
| 2017-07-28 | $73.06 | $73.41 | $72.19 | $72.71 | $59.99 | 695,526 |
| 2017-07-27 | $76.99 | $76.99 | $72.88 | $73.17 | $60.37 | 1,064,188 |
| 2017-07-26 | $75.50 | $77.36 | $74.04 | $76.46 | $63.08 | 1,399,293 |
| 2017-07-25 | $73.11 | $74.75 | $73.00 | $73.54 | $60.67 | 1,537,636 |
| 2017-07-24 | $72.48 | $72.70 | $71.99 | $72.34 | $59.68 | 856,817 |
| 2017-07-21 | $72.01 | $73.06 | $71.29 | $72.48 | $59.80 | 669,888 |
| 2017-07-20 | $73.37 | $73.37 | $71.88 | $72.45 | $59.77 | 701,216 |
| 2017-07-19 | $72.99 | $73.24 | $72.71 | $73.09 | $60.30 | 488,815 |
| 2017-07-18 | $73.02 | $73.24 | $72.54 | $72.95 | $60.19 | 645,154 |
| 2017-07-17 | $73.43 | $73.58 | $72.68 | $73.13 | $60.34 | 1,163,493 |
| 2017-07-14 | $74.23 | $74.44 | $73.45 | $73.55 | $60.68 | 693,505 |
| 2017-07-13 | $73.99 | $74.42 | $73.51 | $73.81 | $60.90 | 641,240 |
| 2017-07-12 | $74.08 | $75.27 | $73.69 | $73.76 | $60.86 | 725,407 |
| 2017-07-11 | $73.92 | $74.00 | $72.75 | $73.59 | $60.71 | 813,203 |
| 2017-07-10 | $73.49 | $74.28 | $73.17 | $74.02 | $61.07 | 681,112 |
| 2017-07-07 | $72.85 | $73.90 | $72.64 | $73.71 | $60.81 | 808,063 |
| 2017-07-06 | $72.69 | $73.25 | $72.01 | $72.54 | $59.85 | 1,265,650 |
| 2017-07-05 | $73.20 | $73.55 | $72.53 | $72.91 | $60.15 | 787,080 |
| 2017-07-03 | $72.32 | $73.39 | $72.19 | $73.16 | $60.36 | 296,771 |
| 2017-06-30 | $71.91 | $72.36 | $71.26 | $71.98 | $59.39 | 580,434 |
| 2017-06-29 | $71.95 | $72.31 | $71.03 | $71.85 | $59.28 | 644,356 |
| 2017-06-28 | $70.19 | $71.65 | $70.10 | $71.45 | $58.95 | 1,179,567 |
| 2017-06-27 | $69.41 | $70.03 | $68.94 | $69.60 | $57.42 | 575,243 |
| 2017-06-26 | $68.80 | $69.64 | $68.47 | $69.40 | $57.26 | 487,637 |
| 2017-06-23 | $67.79 | $68.70 | $67.40 | $68.51 | $56.52 | 956,773 |
| 2017-06-22 | $67.35 | $67.87 | $66.27 | $67.67 | $55.83 | 534,614 |
| 2017-06-21 | $67.58 | $67.68 | $66.62 | $67.36 | $55.57 | 612,166 |
| 2017-06-20 | $67.74 | $67.79 | $67.09 | $67.40 | $55.61 | 671,725 |
| 2017-06-19 | $67.79 | $68.33 | $66.90 | $68.15 | $56.23 | 938,521 |
| 2017-06-16 | $67.59 | $67.68 | $66.48 | $67.15 | $55.40 | 9,461,876 |
| 2017-06-15 | $66.99 | $67.90 | $66.90 | $67.74 | $55.89 | 990,317 |
| 2017-06-14 | $67.90 | $68.16 | $67.08 | $67.48 | $55.67 | 896,814 |
| 2017-06-13 | $66.89 | $67.98 | $66.42 | $67.65 | $55.81 | 1,398,215 |
| 2017-06-12 | $65.54 | $67.07 | $65.54 | $66.68 | $55.01 | 1,242,493 |
| 2017-06-09 | $65.38 | $65.61 | $64.10 | $65.44 | $53.99 | 1,576,887 |
| 2017-06-08 | $66.15 | $66.40 | $65.04 | $65.11 | $53.72 | 1,716,816 |
| 2017-06-07 | $66.42 | $66.99 | $65.95 | $66.40 | $54.78 | 456,590 |
| 2017-06-06 | $66.39 | $66.81 | $65.87 | $66.09 | $54.53 | 311,563 |
| 2017-06-05 | $66.50 | $67.48 | $66.30 | $66.61 | $54.96 | 501,759 |
| 2017-06-02 | $66.75 | $67.27 | $66.26 | $66.70 | $55.03 | 460,381 |
| 2017-06-01 | $66.57 | $67.18 | $65.86 | $66.62 | $54.96 | 601,054 |
| 2017-05-31 | $66.20 | $66.47 | $65.52 | $66.42 | $54.80 | 536,557 |
| 2017-05-30 | $65.74 | $66.71 | $65.16 | $66.20 | $54.62 | 358,373 |
| 2017-05-26 | $66.65 | $66.83 | $65.26 | $65.81 | $54.30 | 511,788 |
| 2017-05-25 | $66.43 | $67.47 | $66.30 | $66.85 | $55.15 | 684,008 |
| 2017-05-24 | $64.88 | $66.49 | $64.21 | $66.27 | $54.68 | 1,065,147 |
| 2017-05-23 | $64.00 | $64.71 | $63.74 | $64.56 | $53.26 | 1,074,432 |
| 2017-05-22 | $64.00 | $64.22 | $63.27 | $63.93 | $52.75 | 453,618 |
| 2017-05-19 | $63.28 | $64.07 | $62.99 | $63.51 | $52.40 | 452,251 |
| 2017-05-18 | $62.95 | $63.83 | $62.52 | $63.04 | $52.01 | 519,185 |
| 2017-05-17 | $64.74 | $65.37 | $63.08 | $63.60 | $52.11 | 706,641 |
| 2017-05-16 | $65.93 | $66.00 | $65.23 | $65.67 | $53.81 | 493,252 |
| 2017-05-15 | $65.52 | $66.52 | $65.52 | $65.95 | $54.03 | 650,779 |
| 2017-05-12 | $66.39 | $66.41 | $65.05 | $65.34 | $53.53 | 624,424 |
| 2017-05-11 | $66.90 | $67.11 | $65.97 | $66.56 | $54.53 | 479,412 |
| 2017-05-10 | $67.25 | $67.56 | $66.80 | $67.07 | $54.95 | 443,868 |
| 2017-05-09 | $67.62 | $68.04 | $67.27 | $67.45 | $55.26 | 415,378 |
| 2017-05-08 | $68.68 | $68.75 | $67.38 | $67.73 | $55.49 | 595,270 |
| 2017-05-05 | $68.51 | $68.82 | $68.24 | $68.70 | $56.29 | 426,623 |
| 2017-05-04 | $68.66 | $68.88 | $67.84 | $68.37 | $56.02 | 416,151 |
| 2017-05-03 | $68.66 | $68.79 | $67.69 | $68.48 | $56.11 | 673,347 |
| 2017-05-02 | $68.17 | $68.81 | $67.46 | $68.75 | $56.33 | 625,202 |
| 2017-05-01 | $68.16 | $68.46 | $67.30 | $68.07 | $55.77 | 694,745 |
| 2017-04-28 | $68.67 | $68.76 | $67.39 | $67.91 | $55.64 | 829,559 |
| 2017-04-27 | $68.04 | $69.10 | $67.47 | $68.63 | $56.23 | 1,032,530 |
| 2017-04-26 | $68.23 | $68.65 | $67.25 | $68.09 | $55.79 | 1,762,836 |
| 2017-04-25 | $72.15 | $72.49 | $68.20 | $68.28 | $55.94 | 4,014,843 |
| 2017-04-24 | $78.88 | $79.63 | $78.64 | $79.28 | $64.96 | 980,845 |
| 2017-04-21 | $76.38 | $77.75 | $76.07 | $77.65 | $63.62 | 715,036 |
| 2017-04-20 | $75.62 | $76.79 | $75.23 | $76.63 | $62.78 | 470,033 |
| 2017-04-19 | $75.28 | $75.86 | $74.83 | $74.96 | $61.42 | 339,201 |
| 2017-04-18 | $74.57 | $75.02 | $74.24 | $74.78 | $61.27 | 298,475 |
| 2017-04-17 | $73.86 | $75.06 | $73.58 | $75.01 | $61.46 | 489,378 |
| 2017-04-13 | $74.36 | $74.91 | $73.44 | $73.60 | $60.30 | 429,757 |
| 2017-04-12 | $76.55 | $76.55 | $74.40 | $74.51 | $61.05 | 542,935 |
| 2017-04-11 | $77.15 | $77.15 | $75.88 | $76.69 | $62.83 | 499,996 |
| 2017-04-10 | $75.84 | $77.83 | $75.84 | $77.45 | $63.46 | 542,037 |
| 2017-04-07 | $75.90 | $76.04 | $75.20 | $75.43 | $61.80 | 438,892 |
| 2017-04-06 | $74.98 | $76.65 | $74.55 | $76.09 | $62.34 | 567,697 |
| 2017-04-05 | $75.10 | $76.23 | $74.98 | $75.11 | $61.54 | 692,556 |
| 2017-04-04 | $74.42 | $75.04 | $73.97 | $74.76 | $61.25 | 292,861 |
| 2017-04-03 | $75.48 | $76.09 | $74.29 | $74.45 | $61.00 | 434,696 |
| 2017-03-31 | $75.29 | $76.10 | $75.19 | $75.44 | $61.81 | 285,286 |
| 2017-03-30 | $75.22 | $75.89 | $75.18 | $75.58 | $61.92 | 311,772 |
| 2017-03-29 | $74.66 | $75.43 | $74.34 | $75.14 | $61.56 | 282,215 |
| 2017-03-28 | $72.64 | $75.62 | $72.64 | $74.97 | $61.42 | 724,858 |
| 2017-03-27 | $71.09 | $72.97 | $70.89 | $72.91 | $59.74 | 623,208 |
| 2017-03-24 | $72.84 | $73.34 | $71.83 | $72.39 | $59.31 | 420,572 |
| 2017-03-23 | $73.01 | $73.70 | $72.66 | $72.84 | $59.68 | 485,593 |
| 2017-03-22 | $72.69 | $73.55 | $72.26 | $72.99 | $59.80 | 574,023 |
| 2017-03-21 | $74.52 | $74.52 | $71.62 | $72.66 | $59.53 | 655,023 |
| 2017-03-20 | $75.29 | $75.29 | $73.92 | $74.15 | $60.75 | 541,417 |
| 2017-03-17 | $75.85 | $75.96 | $74.74 | $75.23 | $61.64 | 672,448 |
| 2017-03-16 | $76.51 | $76.87 | $75.22 | $75.64 | $61.97 | 490,624 |
| 2017-03-15 | $74.88 | $76.73 | $74.58 | $76.36 | $62.56 | 599,479 |
| 2017-03-14 | $74.67 | $74.84 | $73.32 | $74.65 | $61.16 | 611,890 |
| 2017-03-13 | $76.17 | $76.78 | $74.93 | $75.17 | $61.59 | 580,355 |
| 2017-03-10 | $75.64 | $76.34 | $75.27 | $76.17 | $62.41 | 419,755 |
| 2017-03-09 | $75.55 | $76.41 | $74.35 | $74.99 | $61.44 | 499,517 |
| 2017-03-08 | $76.37 | $76.40 | $75.41 | $75.63 | $61.97 | 533,812 |
| 2017-03-07 | $76.35 | $77.21 | $76.04 | $76.07 | $62.33 | 620,040 |
| 2017-03-06 | $76.07 | $77.31 | $76.07 | $76.81 | $62.93 | 677,998 |
| 2017-03-03 | $76.29 | $77.08 | $75.78 | $76.86 | $62.97 | 412,187 |
| 2017-03-02 | $77.56 | $77.83 | $76.50 | $76.62 | $62.78 | 501,204 |
| 2017-03-01 | $77.07 | $78.49 | $77.07 | $77.79 | $63.74 | 575,656 |
| 2017-02-28 | $76.32 | $76.48 | $75.77 | $76.15 | $62.39 | 480,328 |
| 2017-02-27 | $75.87 | $76.87 | $75.87 | $76.40 | $62.60 | 776,099 |
| 2017-02-24 | $74.02 | $75.99 | $73.61 | $75.87 | $62.16 | 947,856 |
| 2017-02-23 | $77.55 | $77.55 | $73.87 | $74.99 | $61.44 | 971,599 |
| 2017-02-22 | $76.40 | $77.51 | $76.07 | $76.77 | $62.90 | 573,767 |
| 2017-02-21 | $77.37 | $78.00 | $76.85 | $76.99 | $63.08 | 689,469 |
| 2017-02-17 | $76.73 | $77.55 | $76.55 | $77.17 | $63.23 | 603,695 |
| 2017-02-16 | $78.57 | $78.57 | $76.38 | $77.27 | $63.31 | 907,389 |
| 2017-02-15 | $76.78 | $79.17 | $76.78 | $78.46 | $63.92 | 946,499 |
| 2017-02-14 | $76.77 | $77.51 | $76.50 | $76.60 | $62.40 | 609,561 |
| 2017-02-13 | $76.54 | $77.90 | $76.54 | $77.17 | $62.87 | 616,237 |
| 2017-02-10 | $75.96 | $76.87 | $75.72 | $76.49 | $62.32 | 539,037 |
| 2017-02-09 | $74.62 | $75.99 | $74.62 | $75.46 | $61.48 | 663,541 |
| 2017-02-08 | $74.15 | $74.62 | $72.93 | $74.31 | $60.54 | 721,993 |
| 2017-02-07 | $74.43 | $75.14 | $73.86 | $74.33 | $60.56 | 747,286 |
| 2017-02-06 | $73.39 | $75.20 | $73.39 | $74.23 | $60.47 | 1,118,541 |
| 2017-02-03 | $71.91 | $74.35 | $71.85 | $74.01 | $60.29 | 1,655,434 |
| 2017-02-02 | $74.05 | $75.00 | $70.94 | $71.81 | $58.50 | 3,022,644 |
| 2017-02-01 | $78.00 | $79.26 | $76.67 | $77.84 | $63.42 | 1,008,909 |
| 2017-01-31 | $77.83 | $78.02 | $76.39 | $77.60 | $63.22 | 564,369 |
| 2017-01-30 | $77.31 | $78.17 | $76.55 | $78.05 | $63.59 | 748,006 |
| 2017-01-27 | $77.30 | $78.09 | $76.64 | $78.06 | $63.59 | 315,119 |
| 2017-01-26 | $78.02 | $78.45 | $77.07 | $77.33 | $63.00 | 429,214 |
| 2017-01-25 | $76.80 | $78.49 | $76.80 | $78.29 | $63.78 | 590,115 |
| 2017-01-24 | $75.15 | $76.96 | $74.65 | $76.47 | $62.30 | 567,350 |
| 2017-01-23 | $74.60 | $75.20 | $73.91 | $74.83 | $60.96 | 450,002 |
| 2017-01-20 | $74.28 | $74.92 | $74.14 | $74.67 | $60.83 | 378,654 |
| 2017-01-19 | $76.28 | $76.53 | $73.90 | $74.09 | $60.36 | 571,741 |
| 2017-01-18 | $75.00 | $75.97 | $74.60 | $75.76 | $61.72 | 451,093 |
| 2017-01-17 | $77.03 | $77.03 | $74.74 | $75.00 | $61.10 | 397,331 |
| 2017-01-13 | $76.73 | $77.43 | $76.43 | $77.03 | $62.76 | 449,437 |
| 2017-01-12 | $76.43 | $76.73 | $74.98 | $76.21 | $62.09 | 378,184 |
| 2017-01-11 | $75.83 | $76.55 | $75.38 | $76.48 | $62.31 | 374,520 |
| 2017-01-10 | $75.46 | $76.38 | $75.18 | $75.63 | $61.61 | 352,625 |
| 2017-01-09 | $75.66 | $75.89 | $74.61 | $75.31 | $61.35 | 555,730 |
| 2017-01-06 | $75.39 | $76.25 | $74.97 | $76.03 | $61.94 | 564,521 |
| 2017-01-05 | $75.80 | $76.39 | $74.31 | $75.41 | $61.44 | 521,023 |
| 2017-01-04 | $75.72 | $76.17 | $74.65 | $76.12 | $62.01 | 598,893 |
| 2017-01-03 | $75.03 | $76.16 | $73.88 | $75.35 | $61.39 | 808,812 |
| 2016-12-30 | $75.65 | $75.70 | $74.17 | $74.44 | $60.65 | 409,735 |
| 2016-12-29 | $75.36 | $76.09 | $75.11 | $75.40 | $61.43 | 280,453 |
| 2016-12-28 | $76.75 | $76.83 | $74.88 | $75.18 | $61.25 | 325,809 |
| 2016-12-27 | $76.40 | $77.31 | $75.92 | $76.73 | $62.51 | 357,654 |
| 2016-12-23 | $76.06 | $76.38 | $75.61 | $76.14 | $62.03 | 271,028 |
| 2016-12-22 | $76.93 | $77.26 | $75.54 | $75.96 | $61.88 | 400,149 |
| 2016-12-21 | $77.57 | $77.80 | $76.27 | $76.95 | $62.69 | 408,455 |
| 2016-12-20 | $77.49 | $78.48 | $77.16 | $77.56 | $63.19 | 384,079 |
| 2016-12-19 | $76.83 | $78.16 | $76.11 | $77.21 | $62.90 | 463,994 |
| 2016-12-16 | $77.79 | $78.05 | $76.26 | $76.64 | $62.44 | 1,294,812 |
| 2016-12-15 | $78.73 | $79.58 | $77.07 | $77.40 | $63.06 | 1,494,734 |
| 2016-12-14 | $80.49 | $81.57 | $79.51 | $80.03 | $65.20 | 761,754 |
| 2016-12-13 | $81.92 | $81.92 | $79.59 | $80.81 | $65.83 | 472,060 |
| 2016-12-12 | $82.59 | $82.61 | $80.51 | $81.30 | $66.23 | 479,985 |
| 2016-12-09 | $84.53 | $85.09 | $81.80 | $82.24 | $67.00 | 659,763 |
| 2016-12-08 | $84.68 | $85.42 | $83.32 | $84.69 | $69.00 | 391,224 |
| 2016-12-07 | $82.21 | $84.72 | $81.55 | $84.57 | $68.90 | 649,184 |
| 2016-12-06 | $80.09 | $82.10 | $79.70 | $82.00 | $66.80 | 551,825 |
| 2016-12-05 | $79.90 | $80.79 | $79.61 | $80.28 | $65.40 | 660,341 |
| 2016-12-02 | $79.69 | $79.77 | $79.00 | $79.25 | $64.56 | 388,046 |
| 2016-12-01 | $78.79 | $79.71 | $78.35 | $79.64 | $64.88 | 768,403 |
| 2016-11-30 | $79.30 | $79.96 | $78.16 | $78.30 | $63.79 | 900,975 |
| 2016-11-29 | $79.08 | $79.34 | $78.53 | $78.57 | $64.01 | 487,401 |
| 2016-11-28 | $81.35 | $81.42 | $79.07 | $79.22 | $64.54 | 785,698 |
| 2016-11-25 | $80.90 | $81.61 | $80.50 | $81.56 | $66.45 | 351,732 |
| 2016-11-23 | $78.64 | $80.87 | $78.64 | $80.59 | $65.66 | 458,461 |
| 2016-11-22 | $79.08 | $79.49 | $78.10 | $79.01 | $64.37 | 566,824 |
| 2016-11-21 | $79.46 | $79.70 | $78.31 | $78.70 | $64.12 | 638,581 |
| 2016-11-18 | $78.70 | $79.18 | $78.38 | $78.76 | $64.16 | 401,481 |
| 2016-11-17 | $78.72 | $79.21 | $77.09 | $78.70 | $64.12 | 602,690 |
| 2016-11-16 | $78.44 | $79.48 | $77.86 | $78.81 | $63.85 | 655,301 |
| 2016-11-15 | $77.84 | $79.56 | $77.52 | $79.38 | $64.31 | 766,747 |
| 2016-11-14 | $78.44 | $80.15 | $78.24 | $79.39 | $64.32 | 1,466,946 |
| 2016-11-11 | $79.15 | $79.92 | $77.12 | $77.77 | $63.01 | 1,456,338 |
| 2016-11-10 | $76.99 | $80.01 | $76.86 | $79.46 | $64.37 | 1,594,189 |
| 2016-11-09 | $71.88 | $76.50 | $71.34 | $76.42 | $61.91 | 1,504,056 |
| 2016-11-08 | $70.92 | $73.41 | $70.44 | $73.01 | $59.15 | 994,297 |
| 2016-11-07 | $70.18 | $71.50 | $69.75 | $71.44 | $57.88 | 866,568 |
| 2016-11-04 | $69.11 | $70.00 | $68.52 | $68.96 | $55.87 | 664,841 |
| 2016-11-03 | $69.18 | $69.60 | $68.84 | $69.02 | $55.92 | 825,065 |
| 2016-11-02 | $68.95 | $69.66 | $68.54 | $68.78 | $55.72 | 693,899 |
| 2016-11-01 | $69.42 | $70.00 | $68.68 | $69.22 | $56.08 | 759,256 |
| 2016-10-31 | $69.08 | $69.81 | $68.88 | $69.39 | $56.22 | 937,137 |
| 2016-10-28 | $69.37 | $69.99 | $68.28 | $68.94 | $55.85 | 899,194 |
| 2016-10-27 | $69.54 | $69.54 | $68.49 | $69.18 | $56.05 | 1,080,743 |
| 2016-10-26 | $65.41 | $69.26 | $65.31 | $69.22 | $56.08 | 2,070,398 |
| 2016-10-25 | $62.63 | $66.97 | $62.63 | $66.07 | $53.53 | 1,843,811 |
| 2016-10-24 | $65.02 | $66.00 | $64.90 | $65.55 | $53.11 | 1,402,781 |
| 2016-10-21 | $62.35 | $64.53 | $62.03 | $64.43 | $52.20 | 778,800 |
| 2016-10-20 | $62.93 | $63.97 | $62.93 | $63.15 | $51.16 | 505,114 |
| 2016-10-19 | $63.17 | $63.52 | $62.96 | $63.28 | $51.27 | 559,157 |
| 2016-10-18 | $63.31 | $63.54 | $62.84 | $62.94 | $50.99 | 354,820 |
| 2016-10-17 | $62.45 | $62.78 | $62.14 | $62.56 | $50.68 | 734,382 |
| 2016-10-14 | $64.28 | $64.45 | $62.72 | $62.81 | $50.89 | 701,258 |
| 2016-10-13 | $65.13 | $65.13 | $63.19 | $63.54 | $51.48 | 996,974 |
| 2016-10-12 | $66.00 | $66.41 | $65.50 | $65.94 | $53.42 | 327,236 |
| 2016-10-11 | $67.18 | $67.39 | $65.70 | $66.05 | $53.51 | 586,018 |
| 2016-10-10 | $67.01 | $67.48 | $66.79 | $67.42 | $54.62 | 452,981 |
| 2016-10-07 | $67.00 | $67.00 | $65.92 | $66.48 | $53.86 | 441,733 |
| 2016-10-06 | $66.85 | $67.33 | $66.36 | $67.16 | $54.41 | 599,214 |
| 2016-10-05 | $65.82 | $67.86 | $65.55 | $66.92 | $54.22 | 1,034,597 |
| 2016-10-04 | $66.50 | $67.27 | $65.41 | $65.58 | $53.13 | 881,486 |
| 2016-10-03 | $65.60 | $66.31 | $65.45 | $66.23 | $53.66 | 404,788 |
| 2016-09-30 | $65.34 | $66.20 | $64.81 | $65.95 | $53.43 | 812,671 |
| 2016-09-29 | $65.00 | $65.50 | $64.12 | $64.44 | $52.21 | 533,426 |
| 2016-09-28 | $64.20 | $65.17 | $63.65 | $65.07 | $52.72 | 398,276 |
| 2016-09-27 | $63.53 | $64.18 | $63.13 | $64.15 | $51.97 | 711,512 |
| 2016-09-26 | $63.38 | $64.06 | $62.70 | $63.66 | $51.57 | 406,091 |
| 2016-09-23 | $64.38 | $64.69 | $63.68 | $63.72 | $51.62 | 670,870 |
| 2016-09-22 | $65.15 | $65.39 | $64.46 | $64.56 | $52.30 | 754,908 |
| 2016-09-21 | $64.02 | $64.78 | $63.54 | $64.37 | $52.15 | 765,828 |
| 2016-09-20 | $65.55 | $65.60 | $63.38 | $63.39 | $51.36 | 847,458 |
| 2016-09-19 | $66.74 | $67.05 | $64.98 | $65.26 | $52.87 | 914,593 |
| 2016-09-16 | $65.42 | $66.27 | $65.30 | $66.11 | $53.56 | 571,196 |
| 2016-09-15 | $65.06 | $66.21 | $64.41 | $66.10 | $53.55 | 623,310 |
| 2016-09-14 | $64.36 | $65.50 | $64.22 | $65.08 | $52.72 | 699,659 |
| 2016-09-13 | $64.67 | $65.16 | $63.82 | $64.25 | $52.05 | 715,272 |
| 2016-09-12 | $63.75 | $65.99 | $63.75 | $65.60 | $53.15 | 577,360 |
| 2016-09-09 | $66.93 | $67.20 | $64.93 | $64.95 | $52.62 | 612,055 |
| 2016-09-08 | $67.91 | $68.30 | $67.48 | $67.60 | $54.77 | 512,507 |
| 2016-09-07 | $66.62 | $67.95 | $66.47 | $67.94 | $55.04 | 670,492 |
| 2016-09-06 | $66.91 | $66.91 | $65.86 | $66.70 | $54.04 | 489,033 |
| 2016-09-02 | $66.83 | $66.89 | $66.09 | $66.54 | $53.91 | 437,637 |
| 2016-09-01 | $65.73 | $66.54 | $64.59 | $65.94 | $53.42 | 583,824 |
| 2016-08-31 | $65.60 | $65.92 | $64.50 | $65.52 | $53.08 | 805,142 |
| 2016-08-30 | $64.61 | $65.77 | $64.37 | $65.71 | $53.24 | 580,221 |
| 2016-08-29 | $64.28 | $64.69 | $64.06 | $64.58 | $52.32 | 479,256 |
| 2016-08-26 | $64.62 | $65.23 | $63.92 | $64.20 | $52.01 | 460,902 |
| 2016-08-25 | $65.51 | $65.74 | $64.47 | $64.57 | $52.31 | 917,082 |
| 2016-08-24 | $65.50 | $66.10 | $65.50 | $65.66 | $53.19 | 363,374 |
| 2016-08-23 | $65.66 | $65.94 | $65.20 | $65.52 | $53.08 | 439,353 |
| 2016-08-22 | $65.64 | $65.70 | $64.97 | $65.31 | $52.91 | 618,069 |
| 2016-08-19 | $65.38 | $66.16 | $65.32 | $66.13 | $53.58 | 513,441 |
| 2016-08-18 | $64.64 | $65.65 | $64.56 | $65.64 | $53.18 | 630,858 |
| 2016-08-17 | $64.91 | $65.29 | $64.25 | $64.95 | $52.27 | 372,404 |
| 2016-08-16 | $65.39 | $65.43 | $64.51 | $65.00 | $52.31 | 436,155 |
| 2016-08-15 | $65.53 | $66.14 | $65.39 | $65.41 | $52.64 | 378,293 |
| 2016-08-12 | $65.80 | $65.80 | $65.04 | $65.28 | $52.53 | 485,064 |
| 2016-08-11 | $65.79 | $66.14 | $65.42 | $65.80 | $52.95 | 235,723 |
| 2016-08-10 | $65.50 | $66.42 | $65.21 | $65.54 | $52.74 | 792,039 |
| 2016-08-09 | $66.00 | $66.08 | $65.10 | $65.40 | $52.63 | 593,801 |
| 2016-08-08 | $65.82 | $66.69 | $65.82 | $66.00 | $53.11 | 721,882 |
| 2016-08-05 | $64.50 | $65.81 | $64.50 | $65.68 | $52.86 | 821,582 |
| 2016-08-04 | $63.04 | $63.86 | $62.63 | $63.82 | $51.36 | 810,974 |
| 2016-08-03 | $62.86 | $63.65 | $62.75 | $63.59 | $51.17 | 1,047,336 |
| 2016-08-02 | $65.10 | $65.10 | $62.21 | $62.76 | $50.51 | 1,301,837 |
| 2016-08-01 | $65.80 | $66.17 | $64.69 | $65.15 | $52.43 | 782,892 |
| 2016-07-29 | $65.30 | $66.49 | $64.93 | $65.90 | $53.03 | 667,801 |
| 2016-07-28 | $63.78 | $65.91 | $62.69 | $65.62 | $52.81 | 1,049,931 |
| 2016-07-27 | $68.62 | $68.83 | $64.19 | $64.52 | $51.92 | 2,043,129 |
| 2016-07-26 | $69.08 | $69.78 | $68.76 | $69.76 | $56.14 | 1,112,374 |
| 2016-07-25 | $69.08 | $69.39 | $68.62 | $68.88 | $55.43 | 726,117 |
| 2016-07-22 | $67.64 | $69.27 | $67.51 | $69.25 | $55.73 | 905,809 |
| 2016-07-21 | $67.67 | $68.09 | $67.02 | $67.53 | $54.35 | 867,621 |
| 2016-07-20 | $67.47 | $68.42 | $67.12 | $67.82 | $54.58 | 488,797 |
| 2016-07-19 | $67.55 | $68.06 | $67.00 | $67.34 | $54.19 | 440,313 |
| 2016-07-18 | $67.43 | $68.42 | $66.99 | $68.04 | $54.76 | 504,289 |
| 2016-07-15 | $68.00 | $68.24 | $67.29 | $67.97 | $54.70 | 467,798 |
| 2016-07-14 | $68.67 | $68.67 | $67.35 | $67.77 | $54.54 | 400,783 |
| 2016-07-13 | $67.16 | $67.82 | $66.20 | $67.61 | $54.41 | 639,463 |
| 2016-07-12 | $66.44 | $67.47 | $66.26 | $67.06 | $53.97 | 754,167 |
| 2016-07-11 | $65.13 | $65.87 | $64.73 | $65.57 | $52.77 | 590,123 |
| 2016-07-08 | $62.82 | $64.91 | $62.70 | $64.64 | $52.02 | 692,428 |
| 2016-07-07 | $61.70 | $63.29 | $61.58 | $62.12 | $49.99 | 841,720 |
| 2016-07-06 | $60.18 | $61.45 | $59.57 | $61.29 | $49.32 | 786,541 |
| 2016-07-05 | $61.50 | $61.50 | $59.81 | $60.54 | $48.72 | 744,803 |
| 2016-07-01 | $61.01 | $63.01 | $61.01 | $62.03 | $49.92 | 662,128 |
| 2016-06-30 | $60.73 | $61.20 | $59.28 | $61.14 | $49.20 | 508,735 |
| 2016-06-29 | $60.01 | $60.93 | $59.36 | $60.44 | $48.64 | 703,833 |
| 2016-06-28 | $58.47 | $59.13 | $58.14 | $59.00 | $47.48 | 978,293 |
| 2016-06-27 | $60.16 | $60.35 | $56.98 | $57.17 | $46.01 | 1,499,267 |
| 2016-06-24 | $62.45 | $63.61 | $60.90 | $61.07 | $49.15 | 1,185,187 |
| 2016-06-23 | $66.03 | $66.36 | $65.56 | $65.85 | $52.99 | 691,540 |
| 2016-06-22 | $65.22 | $66.00 | $64.66 | $65.20 | $52.47 | 437,269 |
| 2016-06-21 | $64.93 | $65.55 | $63.50 | $65.11 | $52.40 | 890,555 |
| 2016-06-20 | $66.28 | $67.59 | $66.27 | $66.33 | $53.38 | 578,742 |
| 2016-06-17 | $64.02 | $65.61 | $63.87 | $65.24 | $52.50 | 737,114 |
| 2016-06-16 | $63.60 | $63.96 | $62.41 | $63.80 | $51.34 | 588,013 |
| 2016-06-15 | $64.44 | $65.89 | $64.26 | $64.42 | $51.84 | 461,150 |
| 2016-06-14 | $65.15 | $65.74 | $63.39 | $64.17 | $51.64 | 921,639 |
| 2016-06-13 | $65.71 | $66.24 | $65.10 | $65.28 | $52.53 | 781,251 |
| 2016-06-10 | $67.00 | $67.01 | $65.37 | $65.71 | $52.88 | 813,810 |
| 2016-06-09 | $69.02 | $69.50 | $67.20 | $67.66 | $54.45 | 1,021,679 |
| 2016-06-08 | $70.09 | $70.76 | $69.72 | $69.80 | $56.17 | 556,821 |
| 2016-06-07 | $69.74 | $70.19 | $69.31 | $69.81 | $56.18 | 420,783 |
| 2016-06-06 | $68.49 | $69.71 | $68.13 | $69.42 | $55.87 | 700,644 |
| 2016-06-03 | $68.98 | $68.98 | $67.35 | $68.00 | $54.72 | 1,213,389 |
| 2016-06-02 | $68.85 | $69.36 | $68.13 | $68.99 | $55.52 | 483,881 |
| 2016-06-01 | $69.11 | $69.42 | $67.66 | $69.26 | $55.74 | 443,715 |
| 2016-05-31 | $69.49 | $70.36 | $69.09 | $69.62 | $56.03 | 415,526 |
| 2016-05-27 | $69.28 | $69.73 | $68.95 | $69.52 | $55.95 | 355,078 |
| 2016-05-26 | $69.49 | $70.18 | $69.14 | $69.20 | $55.69 | 643,275 |
| 2016-05-25 | $68.13 | $69.38 | $68.09 | $69.23 | $55.71 | 628,597 |
| 2016-05-24 | $67.72 | $68.64 | $67.07 | $67.93 | $54.67 | 536,752 |
| 2016-05-23 | $67.87 | $68.03 | $66.90 | $67.28 | $54.14 | 570,641 |
| 2016-05-20 | $67.03 | $68.72 | $67.03 | $68.02 | $54.74 | 759,254 |
| 2016-05-19 | $64.47 | $66.90 | $64.25 | $66.69 | $53.67 | 1,055,190 |
| 2016-05-18 | $65.72 | $66.41 | $64.82 | $65.45 | $52.35 | 1,009,039 |
| 2016-05-17 | $65.18 | $67.63 | $65.01 | $65.89 | $52.70 | 703,733 |
| 2016-05-16 | $65.48 | $66.56 | $64.09 | $65.23 | $52.17 | 836,904 |
| 2016-05-13 | $67.95 | $68.66 | $65.15 | $65.54 | $52.42 | 1,295,620 |
| 2016-05-12 | $70.42 | $71.17 | $68.29 | $68.44 | $54.74 | 880,001 |
| 2016-05-11 | $70.40 | $70.89 | $69.69 | $70.11 | $56.08 | 725,634 |
| 2016-05-10 | $68.98 | $70.82 | $68.77 | $70.55 | $56.43 | 490,224 |
| 2016-05-09 | $68.42 | $69.16 | $67.94 | $68.65 | $54.91 | 552,966 |
| 2016-05-06 | $67.25 | $68.95 | $67.25 | $68.80 | $55.03 | 543,867 |
| 2016-05-05 | $67.96 | $68.53 | $67.30 | $67.60 | $54.07 | 954,686 |
| 2016-05-04 | $67.55 | $68.39 | $66.99 | $67.60 | $54.07 | 1,278,408 |
| 2016-05-03 | $67.70 | $67.94 | $66.33 | $67.85 | $54.27 | 719,042 |
| 2016-05-02 | $69.40 | $69.56 | $68.16 | $68.73 | $54.97 | 781,646 |
| 2016-04-29 | $70.07 | $71.01 | $67.82 | $68.92 | $55.13 | 937,920 |
| 2016-04-28 | $70.63 | $71.69 | $70.25 | $70.67 | $56.52 | 1,104,241 |
| 2016-04-27 | $69.92 | $71.90 | $69.65 | $71.42 | $57.12 | 1,655,206 |
| 2016-04-26 | $67.49 | $69.90 | $65.50 | $69.45 | $55.55 | 1,473,816 |
| 2016-04-25 | $66.92 | $67.06 | $64.86 | $65.25 | $52.19 | 802,665 |
| 2016-04-22 | $66.28 | $67.43 | $66.13 | $67.18 | $53.73 | 630,128 |
| 2016-04-21 | $67.31 | $68.01 | $65.68 | $65.93 | $52.73 | 852,733 |
| 2016-04-20 | $67.46 | $68.37 | $67.41 | $68.07 | $54.45 | 689,830 |
| 2016-04-19 | $67.20 | $68.52 | $67.02 | $67.58 | $54.05 | 530,356 |
| 2016-04-18 | $65.88 | $67.06 | $65.35 | $66.64 | $53.30 | 457,311 |
| 2016-04-15 | $65.90 | $66.69 | $65.72 | $66.22 | $52.97 | 471,971 |
| 2016-04-14 | $65.68 | $66.46 | $65.20 | $65.96 | $52.76 | 634,710 |
| 2016-04-13 | $63.17 | $65.78 | $63.08 | $65.51 | $52.40 | 694,092 |
| 2016-04-12 | $62.33 | $62.97 | $61.65 | $62.59 | $50.06 | 522,559 |
| 2016-04-11 | $61.83 | $63.54 | $61.74 | $62.19 | $49.74 | 618,889 |
| 2016-04-08 | $61.20 | $63.32 | $61.20 | $61.95 | $49.55 | 663,842 |
| 2016-04-07 | $61.36 | $61.66 | $60.24 | $60.48 | $48.37 | 1,111,232 |
| 2016-04-06 | $62.36 | $62.67 | $60.11 | $61.77 | $49.41 | 1,026,748 |
| 2016-04-05 | $62.72 | $62.89 | $62.25 | $62.49 | $49.98 | 1,065,763 |
| 2016-04-04 | $64.10 | $65.21 | $63.53 | $63.62 | $50.89 | 703,763 |
| 2016-04-01 | $64.04 | $64.30 | $62.52 | $64.20 | $51.35 | 565,998 |
| 2016-03-31 | $64.57 | $65.22 | $64.07 | $64.78 | $51.81 | 606,550 |
| 2016-03-30 | $65.38 | $66.15 | $63.90 | $64.45 | $51.55 | 786,239 |
| 2016-03-29 | $63.50 | $64.85 | $62.62 | $64.81 | $51.84 | 975,296 |
| 2016-03-28 | $64.78 | $65.01 | $62.85 | $64.00 | $51.19 | 520,976 |
| 2016-03-24 | $63.81 | $64.79 | $62.97 | $64.74 | $51.78 | 468,324 |
| 2016-03-23 | $65.11 | $65.46 | $64.04 | $64.68 | $51.73 | 508,165 |
| 2016-03-22 | $65.57 | $66.18 | $64.59 | $65.50 | $52.39 | 550,815 |
| 2016-03-21 | $65.05 | $66.36 | $64.73 | $66.34 | $53.06 | 898,042 |
| 2016-03-18 | $64.51 | $66.27 | $64.15 | $65.06 | $52.04 | 1,661,740 |
| 2016-03-17 | $61.60 | $64.50 | $61.28 | $64.15 | $51.31 | 926,176 |
| 2016-03-16 | $59.84 | $61.86 | $59.59 | $61.69 | $49.34 | 712,223 |
| 2016-03-15 | $60.73 | $61.45 | $59.56 | $60.04 | $48.02 | 713,070 |
| 2016-03-14 | $60.80 | $61.71 | $60.24 | $61.30 | $49.03 | 434,918 |
| 2016-03-11 | $60.62 | $62.05 | $60.44 | $61.40 | $49.11 | 698,223 |
| 2016-03-10 | $61.32 | $61.53 | $58.84 | $59.77 | $47.81 | 772,825 |
| 2016-03-09 | $60.15 | $60.99 | $59.48 | $60.85 | $48.67 | 684,917 |
| 2016-03-08 | $62.20 | $62.87 | $59.68 | $59.77 | $47.81 | 850,180 |
| 2016-03-07 | $61.31 | $63.07 | $61.14 | $62.82 | $50.25 | 1,203,726 |
| 2016-03-04 | $60.40 | $62.14 | $59.52 | $61.54 | $49.22 | 1,148,238 |
| 2016-03-03 | $58.16 | $60.28 | $58.16 | $60.15 | $48.11 | 884,961 |
| 2016-03-02 | $58.31 | $59.54 | $58.04 | $58.52 | $46.81 | 1,026,595 |
| 2016-03-01 | $57.24 | $58.85 | $56.80 | $58.49 | $46.78 | 680,648 |
| 2016-02-29 | $57.75 | $57.93 | $56.71 | $56.72 | $45.37 | 566,597 |
| 2016-02-26 | $56.64 | $58.35 | $56.32 | $57.68 | $46.14 | 667,468 |
| 2016-02-25 | $56.59 | $57.29 | $54.82 | $56.23 | $44.98 | 794,052 |
| 2016-02-24 | $55.60 | $56.51 | $54.27 | $56.39 | $45.10 | 752,776 |
| 2016-02-23 | $57.87 | $58.05 | $56.16 | $56.63 | $45.30 | 722,648 |
| 2016-02-22 | $56.88 | $58.57 | $56.88 | $58.52 | $46.81 | 714,228 |
| 2016-02-19 | $57.53 | $57.60 | $55.64 | $56.15 | $44.91 | 767,949 |
| 2016-02-18 | $57.90 | $58.05 | $56.75 | $57.96 | $46.36 | 809,422 |
| 2016-02-17 | $57.09 | $58.79 | $56.52 | $58.13 | $46.17 | 1,092,377 |
| 2016-02-16 | $54.62 | $56.87 | $53.35 | $56.29 | $44.71 | 1,067,848 |
| 2016-02-12 | $52.98 | $54.61 | $51.64 | $54.14 | $43.00 | 956,686 |
| 2016-02-11 | $54.16 | $54.50 | $51.11 | $52.47 | $41.67 | 1,551,111 |
| 2016-02-10 | $56.00 | $56.73 | $54.88 | $55.32 | $43.94 | 770,419 |
| 2016-02-09 | $55.00 | $56.36 | $54.60 | $55.65 | $44.20 | 1,108,345 |
| 2016-02-08 | $56.46 | $56.46 | $54.96 | $55.97 | $44.45 | 892,596 |
| 2016-02-05 | $56.70 | $57.30 | $55.67 | $57.12 | $45.37 | 1,242,566 |
| 2016-02-04 | $52.05 | $56.88 | $52.05 | $56.71 | $45.04 | 1,766,247 |
| 2016-02-03 | $51.65 | $52.22 | $49.42 | $51.95 | $41.26 | 1,585,583 |
| 2016-02-02 | $53.89 | $55.19 | $51.10 | $51.52 | $40.92 | 3,189,258 |
| 2016-02-01 | $52.50 | $55.47 | $52.50 | $54.70 | $43.44 | 2,520,418 |
| 2016-01-29 | $51.16 | $53.25 | $51.04 | $53.17 | $42.23 | 829,697 |
| 2016-01-28 | $52.14 | $52.32 | $50.10 | $50.90 | $40.43 | 1,158,231 |
| 2016-01-27 | $52.34 | $53.74 | $51.46 | $51.74 | $41.09 | 1,093,139 |
| 2016-01-26 | $49.36 | $52.64 | $49.08 | $52.55 | $41.74 | 897,206 |
| 2016-01-25 | $50.37 | $50.63 | $48.78 | $48.92 | $38.85 | 561,882 |
| 2016-01-22 | $50.43 | $51.96 | $49.90 | $50.64 | $40.22 | 996,444 |
| 2016-01-21 | $48.31 | $50.80 | $47.75 | $49.52 | $39.33 | 969,273 |
| 2016-01-20 | $46.96 | $49.14 | $45.12 | $48.32 | $38.38 | 1,685,962 |
| 2016-01-19 | $49.91 | $50.16 | $47.26 | $47.79 | $37.96 | 1,040,516 |
| 2016-01-15 | $48.63 | $49.45 | $47.70 | $49.25 | $39.12 | 748,723 |
| 2016-01-14 | $50.17 | $51.11 | $48.89 | $50.37 | $40.01 | 842,663 |
| 2016-01-13 | $51.33 | $51.89 | $49.64 | $49.97 | $39.69 | 1,248,425 |
| 2016-01-12 | $51.01 | $51.55 | $49.74 | $51.08 | $40.57 | 994,625 |
| 2016-01-11 | $50.92 | $51.08 | $49.53 | $50.46 | $40.08 | 1,278,798 |
| 2016-01-08 | $52.23 | $52.34 | $50.47 | $50.56 | $40.16 | 1,203,927 |
| 2016-01-07 | $51.33 | $52.55 | $51.14 | $52.04 | $41.33 | 1,673,273 |
| 2016-01-06 | $55.70 | $55.76 | $53.62 | $54.08 | $42.95 | 648,677 |
| 2016-01-05 | $57.04 | $57.38 | $55.88 | $56.61 | $44.96 | 650,008 |
| 2016-01-04 | $55.95 | $57.20 | $55.25 | $56.90 | $45.19 | 1,120,513 |
| 2015-12-31 | $56.15 | $57.50 | $56.12 | $56.83 | $45.14 | 511,246 |
| 2015-12-30 | $57.05 | $57.39 | $56.35 | $56.56 | $44.92 | 360,056 |
| 2015-12-29 | $56.93 | $57.32 | $56.50 | $57.22 | $45.45 | 483,849 |
| 2015-12-28 | $57.25 | $57.54 | $55.99 | $56.43 | $44.82 | 496,621 |
| 2015-12-24 | $57.66 | $58.13 | $57.62 | $57.67 | $45.80 | 275,450 |
| 2015-12-23 | $55.97 | $58.22 | $55.76 | $57.81 | $45.91 | 755,141 |
| 2015-12-22 | $54.36 | $56.10 | $54.36 | $55.89 | $44.39 | 830,909 |
| 2015-12-21 | $54.50 | $55.28 | $53.81 | $54.03 | $42.91 | 865,646 |
| 2015-12-18 | $55.98 | $56.03 | $53.54 | $54.08 | $42.95 | 1,962,522 |
| 2015-12-17 | $59.70 | $59.91 | $56.64 | $56.67 | $45.01 | 1,009,139 |
| 2015-12-16 | $56.75 | $59.40 | $56.75 | $59.26 | $47.07 | 1,455,051 |
| 2015-12-15 | $55.53 | $57.06 | $55.42 | $56.49 | $44.87 | 999,048 |
| 2015-12-14 | $56.35 | $56.61 | $54.65 | $55.12 | $43.78 | 1,112,001 |
| 2015-12-11 | $57.22 | $57.63 | $56.02 | $56.22 | $44.65 | 1,741,583 |
| 2015-12-10 | $58.07 | $58.75 | $57.85 | $57.98 | $46.05 | 929,205 |
| 2015-12-09 | $57.56 | $58.82 | $57.26 | $57.73 | $45.85 | 1,186,703 |
| 2015-12-08 | $58.81 | $58.99 | $57.71 | $58.02 | $46.08 | 1,287,345 |
| 2015-12-07 | $60.49 | $60.62 | $58.80 | $59.28 | $47.08 | 1,120,311 |
| 2015-12-04 | $61.81 | $62.47 | $60.06 | $60.65 | $48.17 | 1,737,252 |
| 2015-12-03 | $64.46 | $64.61 | $61.72 | $62.28 | $49.46 | 1,137,296 |
| 2015-12-02 | $66.58 | $66.58 | $63.87 | $64.50 | $51.23 | 952,494 |
| 2015-12-01 | $66.12 | $67.00 | $65.54 | $66.90 | $53.13 | 564,457 |
| 2015-11-30 | $66.60 | $67.08 | $65.89 | $65.96 | $52.39 | 676,774 |
| 2015-11-27 | $66.39 | $66.93 | $66.14 | $66.56 | $52.86 | 172,001 |
| 2015-11-25 | $66.23 | $66.53 | $65.72 | $66.19 | $52.57 | 508,905 |
| 2015-11-24 | $65.11 | $66.31 | $64.71 | $66.16 | $52.55 | 555,962 |
| 2015-11-23 | $66.98 | $67.34 | $65.46 | $65.62 | $52.12 | 725,135 |
| 2015-11-20 | $67.89 | $67.99 | $66.84 | $66.95 | $53.17 | 526,272 |
| 2015-11-19 | $66.16 | $67.93 | $65.98 | $67.62 | $53.71 | 705,477 |
| 2015-11-18 | $66.50 | $67.01 | $65.30 | $66.55 | $52.54 | 710,318 |
| 2015-11-17 | $66.36 | $66.98 | $65.37 | $66.01 | $52.11 | 795,159 |
| 2015-11-16 | $65.26 | $66.08 | $64.85 | $66.03 | $52.13 | 654,979 |
| 2015-11-13 | $66.56 | $67.33 | $65.55 | $65.69 | $51.86 | 742,742 |
| 2015-11-12 | $68.57 | $68.96 | $66.59 | $66.68 | $52.64 | 961,794 |
| 2015-11-11 | $69.07 | $69.62 | $68.78 | $69.11 | $54.56 | 547,142 |
| 2015-11-10 | $70.63 | $70.99 | $68.26 | $68.96 | $54.44 | 1,058,673 |
| 2015-11-09 | $71.68 | $71.94 | $69.63 | $70.75 | $55.85 | 732,488 |
| 2015-11-06 | $71.80 | $72.07 | $71.21 | $71.88 | $56.74 | 450,398 |
| 2015-11-05 | $71.79 | $72.16 | $71.21 | $71.89 | $56.75 | 346,247 |
| 2015-11-04 | $72.39 | $72.39 | $71.24 | $71.53 | $56.47 | 688,295 |
| 2015-11-03 | $72.66 | $73.17 | $71.41 | $72.39 | $57.15 | 682,783 |
| 2015-11-02 | $71.77 | $73.42 | $71.71 | $72.98 | $57.61 | 670,635 |
| 2015-10-30 | $71.51 | $72.32 | $71.00 | $71.78 | $56.67 | 511,651 |
| 2015-10-29 | $69.42 | $71.72 | $69.40 | $71.63 | $56.55 | 1,049,019 |
| 2015-10-28 | $68.63 | $69.47 | $68.07 | $69.42 | $54.80 | 1,024,045 |
| 2015-10-27 | $69.89 | $69.98 | $67.75 | $68.24 | $53.87 | 951,882 |
| 2015-10-26 | $70.24 | $71.15 | $70.16 | $70.65 | $55.77 | 753,201 |
| 2015-10-23 | $71.77 | $72.43 | $68.82 | $70.33 | $55.52 | 1,593,363 |
| 2015-10-22 | $71.55 | $73.34 | $70.68 | $71.37 | $56.34 | 1,241,792 |
| 2015-10-21 | $72.77 | $72.99 | $71.82 | $72.00 | $56.84 | 917,742 |
| 2015-10-20 | $71.68 | $72.85 | $71.53 | $72.27 | $57.05 | 983,507 |
| 2015-10-19 | $71.58 | $72.25 | $71.47 | $72.12 | $56.93 | 830,890 |
| 2015-10-16 | $73.39 | $74.19 | $71.11 | $71.95 | $56.80 | 1,435,986 |
| 2015-10-15 | $71.43 | $73.36 | $70.63 | $73.29 | $57.86 | 1,314,680 |
| 2015-10-14 | $68.82 | $71.31 | $68.62 | $71.12 | $56.14 | 2,523,186 |
| 2015-10-13 | $71.31 | $71.65 | $68.24 | $68.63 | $54.18 | 5,170,275 |
| 2015-10-12 | $75.80 | $76.08 | $74.64 | $75.65 | $59.72 | 483,048 |
| 2015-10-09 | $75.28 | $76.33 | $75.16 | $75.88 | $59.90 | 643,539 |
| 2015-10-08 | $73.80 | $75.26 | $73.75 | $75.13 | $59.31 | 566,008 |
| 2015-10-07 | $73.63 | $74.91 | $73.07 | $74.13 | $58.52 | 685,079 |
| 2015-10-06 | $73.75 | $74.51 | $72.80 | $73.18 | $57.77 | 755,908 |
| 2015-10-05 | $72.23 | $74.52 | $72.23 | $74.01 | $58.43 | 1,120,864 |
| 2015-10-02 | $70.76 | $71.56 | $69.55 | $71.55 | $56.48 | 1,652,924 |
| 2015-10-01 | $74.04 | $74.54 | $71.50 | $71.84 | $56.71 | 1,781,260 |
| 2015-09-30 | $74.50 | $75.64 | $73.48 | $74.04 | $58.45 | 682,833 |
| 2015-09-29 | $73.63 | $75.60 | $72.66 | $73.52 | $58.04 | 716,399 |
| 2015-09-28 | $74.81 | $74.81 | $73.10 | $73.58 | $58.09 | 1,127,265 |
| 2015-09-25 | $75.63 | $75.78 | $74.55 | $75.13 | $59.31 | 793,128 |
| 2015-09-24 | $76.05 | $76.14 | $74.28 | $75.01 | $59.22 | 945,063 |
| 2015-09-23 | $78.28 | $78.28 | $75.99 | $76.78 | $60.61 | 712,298 |
| 2015-09-22 | $80.13 | $80.13 | $77.42 | $78.09 | $61.65 | 825,048 |
| 2015-09-21 | $81.61 | $82.25 | $80.87 | $81.20 | $64.10 | 488,167 |
| 2015-09-18 | $82.97 | $83.77 | $80.54 | $80.86 | $63.83 | 898,453 |
| 2015-09-17 | $83.97 | $85.08 | $83.62 | $83.89 | $66.23 | 482,737 |
| 2015-09-16 | $83.62 | $84.33 | $82.98 | $83.92 | $66.25 | 744,464 |
| 2015-09-15 | $81.77 | $84.16 | $81.58 | $83.90 | $66.23 | 632,690 |
| 2015-09-14 | $81.77 | $82.36 | $81.07 | $81.35 | $64.22 | 494,739 |
| 2015-09-11 | $81.01 | $81.88 | $80.94 | $81.88 | $64.64 | 472,812 |
| 2015-09-10 | $81.27 | $82.33 | $80.90 | $81.62 | $64.43 | 472,606 |
| 2015-09-09 | $82.60 | $82.91 | $80.83 | $81.02 | $63.96 | 971,734 |
| 2015-09-08 | $81.80 | $82.97 | $81.57 | $82.91 | $65.45 | 520,192 |
| 2015-09-04 | $80.06 | $81.40 | $79.74 | $80.17 | $63.29 | 469,751 |
Ryder System Inc (R) News Headlines
Recent Ryder System Inc (R) News
Similar Companies to Ryder System Inc (R) in the Rental & Leasing Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Amerco | UHAL | Rental & Leasing Services | Industrials | 32,100 |
| Avis Budget Group Inc | CAR | Rental & Leasing Services | Industrials | 30,000 |
| United Rentals Inc | URI | Rental & Leasing Services | Industrials | 18,600 |
| Rent-a-Center Inc | RCII | Rental & Leasing Services | Industrials | 13,000 |
| Ryder System Inc | R | Rental & Leasing Services | Industrials | 8,800 |
| Herc Holdings Inc | HRI | Rental & Leasing Services | Industrials | 7,000 |
| Custom Truck One Source Inc | CTOS | Rental & Leasing Services | Industrials | 5,400 |
| H&E Equipment Services Inc | HEES | Rental & Leasing Services | Industrials | 4,000 |
| WillScot Mobile Mini Holdings Corp | WSC | Rental & Leasing Services | Industrials | 2,106 |
| General Finance Corporation | GFN | Rental & Leasing Services | Industrials | 1,450 |