Regency Centers Corporation (REG) Exchange: NASDAQ
Data as of May 2, 2025
$73.03 ($0.61) 0.84%
Regency Centers Corporation - Daily Information
Click for more stock information on Regency Centers Corporation.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $73.37 |
| Previous Close | $73.03 |
| High | $74.30 |
| Low | $72.60 |
| Adjusted Open | $73.37 |
| Previous Adjusted Close | $73.03 |
| Adjusted High | $74.30 |
| Adjusted Low | $72.60 |
About Regency Centers Corporation (REG)
Regency Centers Corporation is one of the nation's leading owners, operators, and developers of supermarket-anchored and community shopping centers. It has been in the business of acquiring, owning, and operating shopping centers since 1963. It has a portfolio of more than 390 properties, including those held in co-investment partnerships. The company serves customers in 25 states and has over 80 grocery stores in its portfolio. It also owns multiple mixed-use properties that are both retail and residential. Its tenants come from a variety of major retailers, including Safeway, CVS, and Target. Regency Centers Corporation has grown exponentially since its inception. In 2019, it had a total revenue of $609.5 million, an increase from $600.7 million a year before. For the first half of 2020, it had a total revenue of $320.4 million compared to 1H 2019's $322.5 million. The company has also seen an increase in net income for the first half of 2020 compared to the same period in 2019. The net income for the first six months of 2020 was $128.07 million, compared to last year's $118.40 million. Additionally, the company has seen a steady improvement in its shareholder value since 2018, with its stock growing from $54.95 per share to $71.85 per share in June 2020.
Invest in Regency Centers Corporation (REG)
Historical Stock Data for Regency Centers Corporation (REG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $73.37 | $74.30 | $72.60 | $73.03 | $73.03 | 617,796 |
| 2025-05-01 | $73.00 | $73.20 | $71.81 | $72.42 | $72.42 | 910,336 |
| 2025-04-30 | $72.19 | $72.95 | $69.96 | $72.18 | $72.18 | 1,836,523 |
| 2025-04-29 | $71.75 | $72.27 | $70.85 | $71.85 | $71.85 | 1,388,330 |
| 2025-04-28 | $70.91 | $71.99 | $70.90 | $71.83 | $71.83 | 1,045,233 |
| 2025-04-25 | $71.72 | $71.88 | $70.51 | $71.42 | $71.42 | 1,053,569 |
| 2025-04-24 | $71.77 | $72.22 | $71.39 | $71.45 | $71.45 | 673,768 |
| 2025-04-23 | $72.20 | $73.27 | $71.24 | $71.96 | $71.96 | 1,093,020 |
| 2025-04-22 | $71.78 | $72.74 | $71.16 | $72.32 | $72.32 | 787,782 |
| 2025-04-21 | $70.92 | $72.01 | $69.85 | $70.78 | $70.78 | 585,049 |
| 2025-04-17 | $70.60 | $72.24 | $70.50 | $71.66 | $71.66 | 635,249 |
| 2025-04-16 | $70.67 | $71.24 | $69.93 | $70.21 | $70.21 | 651,742 |
| 2025-04-15 | $70.88 | $71.10 | $70.23 | $70.36 | $70.36 | 1,003,518 |
| 2025-04-14 | $69.34 | $70.80 | $69.34 | $70.41 | $70.41 | 882,503 |
| 2025-04-11 | $67.75 | $69.69 | $67.01 | $69.40 | $69.40 | 908,517 |
| 2025-04-10 | $68.99 | $70.20 | $66.68 | $68.42 | $68.42 | 1,386,253 |
| 2025-04-09 | $64.12 | $70.00 | $63.44 | $69.66 | $69.66 | 2,341,507 |
| 2025-04-08 | $68.60 | $68.94 | $64.78 | $65.48 | $65.48 | 2,605,139 |
| 2025-04-07 | $67.89 | $69.62 | $65.98 | $67.54 | $67.54 | 2,036,727 |
| 2025-04-04 | $72.79 | $72.79 | $68.69 | $68.77 | $68.77 | 2,642,866 |
| 2025-04-03 | $74.19 | $74.59 | $71.01 | $72.09 | $72.09 | 1,612,599 |
| 2025-04-02 | $73.33 | $74.99 | $72.99 | $74.74 | $74.74 | 1,205,007 |
| 2025-04-01 | $73.65 | $74.00 | $72.70 | $73.57 | $73.57 | 1,411,644 |
| 2025-03-31 | $73.23 | $74.00 | $72.72 | $73.76 | $73.76 | 1,986,560 |
| 2025-03-28 | $72.98 | $73.05 | $71.90 | $72.87 | $72.87 | 915,678 |
| 2025-03-27 | $73.03 | $73.45 | $72.30 | $72.39 | $72.39 | 598,210 |
| 2025-03-26 | $72.36 | $73.04 | $72.27 | $72.83 | $72.83 | 555,074 |
| 2025-03-25 | $72.48 | $72.84 | $71.69 | $72.18 | $72.18 | 1,045,663 |
| 2025-03-24 | $72.12 | $72.65 | $71.73 | $72.44 | $72.44 | 1,075,893 |
| 2025-03-21 | $71.95 | $71.95 | $70.76 | $71.50 | $71.50 | 1,509,093 |
| 2025-03-20 | $72.18 | $72.50 | $71.60 | $72.04 | $72.04 | 1,078,280 |
| 2025-03-19 | $71.84 | $72.50 | $70.77 | $72.08 | $72.08 | 818,879 |
| 2025-03-18 | $71.33 | $72.10 | $71.05 | $71.42 | $71.42 | 1,113,913 |
| 2025-03-17 | $71.09 | $71.91 | $71.09 | $71.43 | $71.43 | 787,672 |
| 2025-03-14 | $70.98 | $71.47 | $70.38 | $71.07 | $71.07 | 969,288 |
| 2025-03-13 | $72.09 | $72.65 | $70.11 | $70.39 | $70.39 | 1,523,216 |
| 2025-03-12 | $72.92 | $73.45 | $71.47 | $72.00 | $72.00 | 875,102 |
| 2025-03-11 | $74.11 | $74.81 | $72.57 | $73.71 | $73.00 | 1,422,667 |
| 2025-03-10 | $73.74 | $75.23 | $73.59 | $73.94 | $73.22 | 1,047,078 |
| 2025-03-07 | $74.54 | $75.12 | $73.87 | $73.96 | $73.96 | 993,022 |
| 2025-03-06 | $76.52 | $76.79 | $74.09 | $74.45 | $74.45 | 1,349,259 |
| 2025-03-05 | $75.49 | $77.13 | $75.26 | $77.09 | $77.09 | 1,323,146 |
| 2025-03-04 | $78.17 | $78.18 | $76.30 | $76.35 | $76.35 | 1,315,530 |
| 2025-03-03 | $76.31 | $77.92 | $76.17 | $77.74 | $77.74 | 1,364,249 |
| 2025-02-28 | $76.01 | $76.88 | $75.81 | $76.70 | $76.70 | 1,880,550 |
| 2025-02-27 | $75.29 | $76.20 | $75.09 | $75.56 | $75.56 | 808,285 |
| 2025-02-26 | $75.45 | $75.80 | $74.82 | $75.25 | $75.25 | 713,737 |
| 2025-02-25 | $74.33 | $75.87 | $74.30 | $75.45 | $75.45 | 1,073,818 |
| 2025-02-24 | $73.45 | $74.73 | $73.10 | $74.33 | $74.33 | 876,182 |
| 2025-02-21 | $73.13 | $73.59 | $72.78 | $73.33 | $73.33 | 841,957 |
| 2025-02-20 | $73.24 | $73.53 | $72.79 | $73.28 | $73.28 | 788,439 |
| 2025-02-19 | $72.77 | $74.17 | $72.58 | $73.44 | $73.44 | 1,110,401 |
| 2025-02-18 | $71.90 | $72.92 | $71.90 | $72.87 | $72.87 | 1,060,918 |
| 2025-02-14 | $74.99 | $75.34 | $72.30 | $72.34 | $72.34 | 1,270,190 |
| 2025-02-13 | $74.42 | $75.05 | $74.13 | $75.00 | $75.00 | 1,072,304 |
| 2025-02-12 | $73.77 | $74.54 | $73.31 | $74.41 | $74.41 | 926,249 |
| 2025-02-11 | $73.29 | $74.45 | $72.91 | $74.42 | $74.42 | 950,985 |
| 2025-02-10 | $74.01 | $74.13 | $73.02 | $73.61 | $73.61 | 842,026 |
| 2025-02-07 | $73.04 | $74.88 | $73.04 | $74.02 | $74.02 | 1,404,326 |
| 2025-02-06 | $73.49 | $73.49 | $72.18 | $72.95 | $72.95 | 934,983 |
| 2025-02-05 | $72.18 | $73.31 | $71.87 | $73.04 | $73.04 | 687,928 |
| 2025-02-04 | $71.75 | $72.18 | $71.21 | $71.78 | $71.78 | 672,459 |
| 2025-02-03 | $71.64 | $72.11 | $70.60 | $71.86 | $71.86 | 943,046 |
| 2025-01-31 | $71.65 | $72.35 | $71.47 | $71.84 | $71.84 | 1,079,296 |
| 2025-01-30 | $71.95 | $72.71 | $71.38 | $71.96 | $71.96 | 1,044,223 |
| 2025-01-29 | $72.41 | $72.60 | $70.90 | $71.33 | $71.33 | 864,441 |
| 2025-01-28 | $72.83 | $73.99 | $72.36 | $72.53 | $72.53 | 1,099,415 |
| 2025-01-27 | $72.14 | $73.93 | $71.71 | $73.09 | $73.09 | 1,095,637 |
| 2025-01-24 | $70.84 | $72.08 | $70.79 | $71.77 | $71.77 | 797,714 |
| 2025-01-23 | $71.30 | $71.49 | $70.39 | $71.07 | $71.07 | 832,630 |
| 2025-01-22 | $71.35 | $71.62 | $70.60 | $71.13 | $71.13 | 806,137 |
| 2025-01-21 | $71.10 | $72.19 | $71.10 | $71.96 | $71.96 | 1,022,309 |
| 2025-01-17 | $71.93 | $71.99 | $71.20 | $71.22 | $71.22 | 1,104,031 |
| 2025-01-16 | $71.29 | $72.07 | $71.28 | $71.66 | $71.66 | 580,268 |
| 2025-01-15 | $72.09 | $72.24 | $70.60 | $71.17 | $71.17 | 863,638 |
| 2025-01-14 | $70.95 | $71.03 | $70.17 | $70.66 | $70.66 | 1,151,560 |
| 2025-01-13 | $68.87 | $70.92 | $68.45 | $70.76 | $70.76 | 1,239,316 |
| 2025-01-10 | $69.08 | $69.52 | $68.54 | $68.83 | $68.83 | 1,132,952 |
| 2025-01-08 | $69.97 | $70.52 | $69.54 | $70.15 | $70.15 | 722,271 |
| 2025-01-07 | $71.02 | $71.66 | $70.02 | $70.16 | $70.16 | 750,617 |
| 2025-01-06 | $72.61 | $72.98 | $71.02 | $71.08 | $71.08 | 716,020 |
| 2025-01-03 | $72.48 | $73.15 | $72.16 | $73.03 | $73.03 | 818,612 |
| 2025-01-02 | $73.59 | $74.67 | $71.96 | $72.21 | $72.21 | 960,271 |
| 2024-12-31 | $74.11 | $74.20 | $73.11 | $73.93 | $73.93 | 1,020,330 |
| 2024-12-30 | $73.64 | $73.70 | $72.87 | $73.41 | $73.41 | 989,734 |
| 2024-12-27 | $74.36 | $74.88 | $73.77 | $73.95 | $73.95 | 808,480 |
| 2024-12-26 | $74.12 | $74.73 | $73.90 | $74.61 | $74.61 | 459,557 |
| 2024-12-24 | $73.26 | $74.55 | $73.26 | $74.50 | $74.50 | 345,626 |
| 2024-12-23 | $73.52 | $73.89 | $73.03 | $73.75 | $73.75 | 1,046,195 |
| 2024-12-20 | $72.77 | $74.50 | $72.25 | $73.80 | $73.80 | 3,284,033 |
| 2024-12-19 | $72.80 | $74.13 | $72.36 | $72.42 | $72.42 | 1,742,412 |
| 2024-12-18 | $75.44 | $76.34 | $73.19 | $73.21 | $73.21 | 1,871,433 |
| 2024-12-17 | $74.82 | $76.03 | $74.54 | $75.50 | $75.50 | 1,404,738 |
| 2024-12-16 | $74.57 | $76.44 | $74.57 | $75.40 | $75.40 | 1,030,659 |
| 2024-12-13 | $75.10 | $75.90 | $75.08 | $75.37 | $74.67 | 919,578 |
| 2024-12-12 | $74.25 | $75.61 | $74.06 | $75.31 | $74.61 | 1,234,722 |
| 2024-12-11 | $74.31 | $75.02 | $74.05 | $74.20 | $73.51 | 1,168,003 |
| 2024-12-10 | $74.55 | $74.76 | $73.81 | $74.33 | $73.64 | 1,173,327 |
| 2024-12-09 | $74.20 | $75.05 | $73.30 | $74.92 | $74.23 | 1,086,751 |
| 2024-12-06 | $74.35 | $74.72 | $74.07 | $74.13 | $74.13 | 1,012,598 |
| 2024-12-05 | $73.96 | $74.49 | $73.80 | $74.31 | $74.31 | 842,103 |
| 2024-12-04 | $74.48 | $74.69 | $73.88 | $74.35 | $74.35 | 755,812 |
| 2024-12-03 | $74.63 | $75.47 | $74.31 | $74.72 | $74.72 | 1,165,645 |
| 2024-12-02 | $75.59 | $75.59 | $74.14 | $74.63 | $74.63 | 1,001,751 |
| 2024-11-29 | $75.98 | $76.53 | $75.52 | $75.59 | $75.59 | 947,234 |
| 2024-11-27 | $75.20 | $76.14 | $75.20 | $75.91 | $75.91 | 800,650 |
| 2024-11-26 | $74.13 | $75.10 | $73.84 | $75.00 | $75.00 | 729,779 |
| 2024-11-25 | $74.41 | $74.41 | $73.67 | $74.02 | $74.02 | 2,193,191 |
| 2024-11-22 | $74.76 | $74.82 | $74.13 | $74.24 | $74.24 | 725,598 |
| 2024-11-21 | $74.70 | $74.84 | $74.41 | $74.46 | $74.46 | 758,920 |
| 2024-11-20 | $74.00 | $74.73 | $73.53 | $74.53 | $74.53 | 605,492 |
| 2024-11-19 | $73.32 | $74.35 | $73.13 | $74.25 | $74.25 | 1,021,234 |
| 2024-11-18 | $73.29 | $73.81 | $72.83 | $73.77 | $73.77 | 639,349 |
| 2024-11-15 | $73.88 | $74.13 | $73.52 | $73.66 | $73.66 | 3,835,304 |
| 2024-11-14 | $73.42 | $73.91 | $73.35 | $73.66 | $73.66 | 1,034,602 |
| 2024-11-13 | $73.98 | $74.24 | $73.75 | $73.86 | $73.86 | 1,018,039 |
| 2024-11-12 | $73.99 | $74.45 | $73.37 | $73.48 | $73.48 | 1,018,348 |
| 2024-11-11 | $74.27 | $74.66 | $73.73 | $74.00 | $74.00 | 1,379,662 |
| 2024-11-08 | $74.22 | $74.58 | $73.60 | $74.24 | $74.24 | 1,038,086 |
| 2024-11-07 | $72.68 | $74.03 | $72.48 | $73.87 | $73.87 | 1,230,131 |
| 2024-11-06 | $73.71 | $74.03 | $71.69 | $72.82 | $72.82 | 1,367,107 |
| 2024-11-05 | $71.69 | $73.21 | $71.44 | $73.16 | $73.16 | 991,712 |
| 2024-11-04 | $72.01 | $72.50 | $71.73 | $72.28 | $72.28 | 1,108,035 |
| 2024-11-01 | $71.80 | $72.73 | $71.35 | $71.42 | $71.42 | 932,814 |
| 2024-10-31 | $72.77 | $73.22 | $71.42 | $71.44 | $71.44 | 1,357,116 |
| 2024-10-30 | $72.41 | $73.19 | $72.12 | $72.70 | $72.70 | 2,472,156 |
| 2024-10-29 | $72.96 | $74.34 | $72.43 | $72.43 | $72.43 | 1,421,787 |
| 2024-10-28 | $71.37 | $72.13 | $71.36 | $71.75 | $71.75 | 740,108 |
| 2024-10-25 | $72.51 | $72.63 | $70.95 | $71.01 | $71.01 | 498,654 |
| 2024-10-24 | $72.03 | $72.61 | $71.80 | $72.00 | $72.00 | 617,490 |
| 2024-10-23 | $71.50 | $72.34 | $71.47 | $72.23 | $72.23 | 579,497 |
| 2024-10-22 | $71.52 | $72.38 | $71.28 | $71.87 | $71.87 | 560,933 |
| 2024-10-21 | $72.34 | $72.37 | $71.50 | $71.60 | $71.60 | 871,517 |
| 2024-10-18 | $72.00 | $72.62 | $71.75 | $72.57 | $72.57 | 759,743 |
| 2024-10-17 | $71.92 | $72.18 | $71.38 | $72.00 | $72.00 | 885,527 |
| 2024-10-16 | $71.90 | $72.59 | $71.77 | $72.25 | $72.25 | 808,995 |
| 2024-10-15 | $70.80 | $72.27 | $70.80 | $71.59 | $71.59 | 612,048 |
| 2024-10-14 | $70.04 | $70.93 | $69.80 | $70.71 | $70.71 | 762,304 |
| 2024-10-11 | $70.16 | $70.63 | $70.00 | $70.30 | $70.30 | 515,212 |
| 2024-10-10 | $70.67 | $70.99 | $69.47 | $69.77 | $69.77 | 749,581 |
| 2024-10-09 | $70.16 | $71.14 | $69.98 | $71.06 | $71.06 | 853,024 |
| 2024-10-08 | $70.74 | $71.23 | $69.98 | $70.16 | $70.16 | 660,235 |
| 2024-10-07 | $70.65 | $70.65 | $69.94 | $70.41 | $70.41 | 517,171 |
| 2024-10-04 | $70.78 | $71.11 | $70.06 | $70.85 | $70.85 | 523,654 |
| 2024-10-03 | $71.04 | $71.14 | $70.50 | $71.01 | $71.01 | 534,844 |
| 2024-10-02 | $71.53 | $71.83 | $70.70 | $71.05 | $71.05 | 780,468 |
| 2024-10-01 | $72.42 | $72.61 | $71.43 | $72.17 | $72.17 | 864,931 |
| 2024-09-30 | $71.25 | $72.30 | $70.97 | $72.23 | $72.23 | 947,064 |
| 2024-09-27 | $72.65 | $72.69 | $70.88 | $71.45 | $71.45 | 781,788 |
| 2024-09-26 | $72.03 | $72.21 | $70.82 | $70.92 | $70.92 | 835,445 |
| 2024-09-25 | $72.67 | $72.90 | $72.00 | $72.40 | $72.40 | 736,104 |
| 2024-09-24 | $71.80 | $72.96 | $71.73 | $72.53 | $72.53 | 838,983 |
| 2024-09-23 | $72.34 | $72.67 | $72.01 | $72.14 | $72.14 | 986,154 |
| 2024-09-20 | $71.83 | $72.40 | $71.40 | $71.59 | $71.59 | 2,242,559 |
| 2024-09-19 | $73.92 | $73.92 | $71.60 | $72.13 | $72.13 | 1,972,747 |
| 2024-09-18 | $73.49 | $74.30 | $72.95 | $73.36 | $73.36 | 1,497,566 |
| 2024-09-17 | $74.68 | $74.99 | $73.48 | $73.68 | $73.68 | 1,029,680 |
| 2024-09-16 | $74.58 | $75.23 | $74.28 | $74.77 | $74.77 | 819,307 |
| 2024-09-13 | $74.71 | $74.89 | $74.06 | $74.68 | $74.68 | 1,016,791 |
| 2024-09-12 | $74.02 | $75.26 | $73.53 | $74.36 | $74.36 | 1,154,384 |
| 2024-09-11 | $74.73 | $74.75 | $73.44 | $74.43 | $73.77 | 847,759 |
| 2024-09-10 | $74.70 | $75.19 | $74.38 | $75.18 | $74.51 | 1,096,970 |
| 2024-09-09 | $72.56 | $74.52 | $72.53 | $74.44 | $73.78 | 1,172,874 |
| 2024-09-06 | $73.25 | $73.69 | $72.38 | $72.62 | $71.97 | 836,426 |
| 2024-09-05 | $73.12 | $73.86 | $72.91 | $73.30 | $72.65 | 1,070,696 |
| 2024-09-04 | $72.90 | $73.73 | $72.52 | $72.90 | $72.25 | 916,935 |
| 2024-09-03 | $72.21 | $72.79 | $72.01 | $72.50 | $72.50 | 827,869 |
| 2024-08-30 | $71.98 | $72.89 | $71.81 | $72.69 | $72.69 | 1,492,941 |
| 2024-08-29 | $71.66 | $71.78 | $71.26 | $71.67 | $71.67 | 652,740 |
| 2024-08-28 | $71.38 | $71.77 | $71.27 | $71.66 | $71.66 | 791,051 |
| 2024-08-27 | $70.95 | $71.45 | $70.54 | $71.27 | $71.27 | 891,670 |
| 2024-08-26 | $71.87 | $71.97 | $71.06 | $71.25 | $71.25 | 717,995 |
| 2024-08-23 | $70.88 | $71.73 | $70.84 | $71.42 | $71.42 | 1,082,400 |
| 2024-08-22 | $70.85 | $71.04 | $70.52 | $70.74 | $70.74 | 768,565 |
| 2024-08-21 | $70.53 | $70.98 | $70.40 | $70.78 | $70.78 | 712,741 |
| 2024-08-20 | $70.74 | $70.97 | $70.06 | $70.44 | $70.44 | 575,488 |
| 2024-08-19 | $69.71 | $70.59 | $69.71 | $70.51 | $70.51 | 584,562 |
| 2024-08-16 | $69.86 | $70.21 | $69.50 | $69.77 | $69.77 | 697,498 |
| 2024-08-15 | $70.31 | $70.86 | $69.88 | $70.01 | $70.01 | 1,735,002 |
| 2024-08-14 | $69.83 | $70.65 | $69.75 | $70.26 | $70.26 | 726,592 |
| 2024-08-13 | $70.12 | $70.25 | $69.28 | $69.89 | $69.89 | 944,145 |
| 2024-08-12 | $70.07 | $70.07 | $69.32 | $69.76 | $69.76 | 692,848 |
| 2024-08-09 | $70.06 | $70.49 | $69.72 | $70.41 | $70.41 | 785,757 |
| 2024-08-08 | $69.08 | $70.31 | $69.08 | $69.89 | $69.89 | 897,534 |
| 2024-08-07 | $70.06 | $70.91 | $69.50 | $69.61 | $69.61 | 1,195,330 |
| 2024-08-06 | $68.06 | $70.63 | $68.00 | $69.79 | $69.79 | 1,116,873 |
| 2024-08-05 | $69.27 | $70.49 | $68.18 | $68.41 | $68.41 | 1,770,580 |
| 2024-08-02 | $70.00 | $71.30 | $68.92 | $70.29 | $70.29 | 1,996,708 |
| 2024-08-01 | $67.70 | $68.60 | $67.61 | $68.56 | $68.56 | 1,366,289 |
| 2024-07-31 | $67.86 | $68.46 | $67.22 | $67.34 | $67.34 | 1,429,901 |
| 2024-07-30 | $66.54 | $68.68 | $66.25 | $68.39 | $68.39 | 1,192,219 |
| 2024-07-29 | $65.38 | $66.46 | $65.15 | $66.24 | $66.24 | 876,132 |
| 2024-07-26 | $64.63 | $65.64 | $63.94 | $65.36 | $65.36 | 702,631 |
| 2024-07-25 | $65.27 | $65.70 | $63.96 | $64.16 | $64.16 | 1,336,879 |
| 2024-07-24 | $66.44 | $66.65 | $64.60 | $64.79 | $64.79 | 1,376,098 |
| 2024-07-23 | $66.89 | $66.98 | $66.35 | $66.42 | $66.42 | 976,760 |
| 2024-07-22 | $66.12 | $66.87 | $65.50 | $66.82 | $66.82 | 601,617 |
| 2024-07-19 | $66.36 | $66.36 | $65.79 | $66.10 | $66.10 | 565,713 |
| 2024-07-18 | $66.05 | $66.89 | $65.90 | $66.19 | $66.19 | 747,980 |
| 2024-07-17 | $65.13 | $66.45 | $65.13 | $66.36 | $66.36 | 920,538 |
| 2024-07-16 | $64.50 | $65.29 | $64.22 | $65.13 | $65.13 | 672,742 |
| 2024-07-15 | $64.05 | $64.52 | $63.81 | $64.19 | $64.19 | 693,338 |
| 2024-07-12 | $63.52 | $64.59 | $63.29 | $64.05 | $64.05 | 1,147,343 |
| 2024-07-11 | $63.00 | $63.70 | $62.92 | $63.22 | $63.22 | 1,304,970 |
| 2024-07-10 | $62.31 | $62.46 | $61.93 | $62.30 | $62.30 | 1,197,991 |
| 2024-07-09 | $62.12 | $62.24 | $61.64 | $62.08 | $62.08 | 971,905 |
| 2024-07-08 | $61.92 | $62.25 | $61.34 | $61.74 | $61.74 | 740,643 |
| 2024-07-05 | $61.76 | $62.08 | $61.39 | $61.95 | $61.95 | 649,654 |
| 2024-07-03 | $62.42 | $62.61 | $61.64 | $61.64 | $61.64 | 431,052 |
| 2024-07-02 | $62.18 | $62.26 | $61.71 | $62.00 | $62.00 | 1,258,197 |
| 2024-07-01 | $61.94 | $62.12 | $61.34 | $61.86 | $61.86 | 918,684 |
| 2024-06-28 | $62.26 | $62.57 | $61.60 | $62.20 | $62.20 | 1,660,719 |
| 2024-06-27 | $61.40 | $62.09 | $61.21 | $62.01 | $62.01 | 853,595 |
| 2024-06-26 | $60.90 | $61.56 | $60.64 | $61.41 | $61.41 | 1,118,907 |
| 2024-06-25 | $62.38 | $62.38 | $61.08 | $61.31 | $61.31 | 614,201 |
| 2024-06-24 | $62.15 | $62.79 | $62.01 | $62.26 | $62.26 | 1,986,056 |
| 2024-06-21 | $61.78 | $62.22 | $61.58 | $62.14 | $62.14 | 1,738,620 |
| 2024-06-20 | $61.16 | $61.80 | $60.81 | $61.67 | $61.67 | 948,217 |
| 2024-06-18 | $61.58 | $61.72 | $60.93 | $61.16 | $61.16 | 619,776 |
| 2024-06-17 | $61.34 | $61.61 | $61.00 | $61.43 | $61.43 | 842,468 |
| 2024-06-14 | $61.40 | $61.96 | $61.12 | $61.77 | $61.77 | 1,346,434 |
| 2024-06-13 | $60.53 | $62.03 | $60.33 | $61.62 | $61.62 | 1,351,168 |
| 2024-06-12 | $61.14 | $61.86 | $60.46 | $60.61 | $60.61 | 1,136,761 |
| 2024-06-11 | $60.35 | $61.17 | $60.15 | $60.60 | $59.94 | 1,293,164 |
| 2024-06-10 | $60.87 | $61.31 | $60.00 | $60.76 | $60.10 | 958,460 |
| 2024-06-07 | $60.84 | $61.40 | $60.76 | $61.24 | $61.24 | 936,532 |
| 2024-06-06 | $60.86 | $61.76 | $60.86 | $61.48 | $61.48 | 671,015 |
| 2024-06-05 | $61.49 | $61.63 | $60.95 | $61.26 | $61.26 | 639,083 |
| 2024-06-04 | $61.78 | $62.14 | $61.52 | $61.56 | $61.56 | 755,184 |
| 2024-06-03 | $61.47 | $62.14 | $61.46 | $61.94 | $61.94 | 954,433 |
| 2024-05-31 | $60.48 | $61.49 | $60.13 | $61.40 | $61.40 | 1,389,267 |
| 2024-05-30 | $59.41 | $60.17 | $59.22 | $60.09 | $60.09 | 932,128 |
| 2024-05-29 | $58.30 | $58.73 | $58.19 | $58.69 | $58.69 | 944,561 |
| 2024-05-28 | $59.68 | $60.05 | $58.85 | $58.91 | $58.91 | 792,968 |
| 2024-05-24 | $59.66 | $59.70 | $59.07 | $59.29 | $59.29 | 904,584 |
| 2024-05-23 | $60.01 | $60.27 | $59.24 | $59.27 | $59.27 | 929,572 |
| 2024-05-22 | $60.09 | $60.75 | $60.01 | $60.32 | $60.32 | 782,098 |
| 2024-05-21 | $59.85 | $60.19 | $59.72 | $60.17 | $60.17 | 462,471 |
| 2024-05-20 | $60.89 | $60.89 | $59.83 | $59.95 | $59.95 | 537,354 |
| 2024-05-17 | $60.54 | $61.30 | $60.09 | $60.89 | $60.89 | 1,138,887 |
| 2024-05-16 | $60.78 | $60.78 | $60.02 | $60.12 | $60.12 | 848,933 |
| 2024-05-15 | $60.53 | $60.62 | $60.04 | $60.55 | $60.55 | 869,607 |
| 2024-05-14 | $60.25 | $60.26 | $59.33 | $59.75 | $59.75 | 998,003 |
| 2024-05-13 | $59.90 | $59.96 | $59.52 | $59.80 | $59.80 | 1,009,274 |
| 2024-05-10 | $59.35 | $59.65 | $59.31 | $59.57 | $59.57 | 698,549 |
| 2024-05-09 | $58.99 | $59.34 | $58.58 | $59.32 | $59.32 | 631,921 |
| 2024-05-08 | $59.23 | $59.97 | $58.50 | $58.67 | $58.67 | 1,115,555 |
| 2024-05-07 | $59.40 | $60.03 | $59.20 | $59.44 | $59.44 | 1,056,012 |
| 2024-05-06 | $59.34 | $59.41 | $58.30 | $58.93 | $58.93 | 783,694 |
| 2024-05-03 | $60.67 | $61.07 | $58.08 | $59.00 | $59.00 | 2,137,541 |
| 2024-05-02 | $59.22 | $60.17 | $59.19 | $60.02 | $60.02 | 1,350,942 |
| 2024-05-01 | $59.21 | $60.06 | $58.50 | $59.11 | $59.11 | 1,078,759 |
| 2024-04-30 | $58.56 | $59.80 | $58.50 | $59.22 | $59.22 | 1,132,181 |
| 2024-04-29 | $58.43 | $59.14 | $58.39 | $59.01 | $59.01 | 2,037,496 |
| 2024-04-26 | $59.06 | $59.38 | $58.25 | $58.28 | $58.28 | 1,398,371 |
| 2024-04-25 | $59.30 | $59.47 | $58.74 | $59.06 | $59.06 | 1,643,180 |
| 2024-04-24 | $60.10 | $60.14 | $59.57 | $59.61 | $59.61 | 1,137,698 |
| 2024-04-23 | $59.18 | $60.21 | $59.18 | $60.08 | $60.08 | 700,145 |
| 2024-04-22 | $58.55 | $59.38 | $58.19 | $59.21 | $59.21 | 958,032 |
| 2024-04-19 | $58.06 | $58.59 | $57.79 | $58.37 | $58.37 | 1,388,880 |
| 2024-04-18 | $57.21 | $57.93 | $56.94 | $57.76 | $57.76 | 867,580 |
| 2024-04-17 | $57.05 | $57.56 | $56.92 | $57.29 | $57.29 | 929,777 |
| 2024-04-16 | $57.61 | $57.73 | $56.51 | $56.98 | $56.98 | 1,192,436 |
| 2024-04-15 | $58.79 | $58.83 | $57.50 | $57.92 | $57.92 | 1,623,138 |
| 2024-04-12 | $58.00 | $58.57 | $57.84 | $58.49 | $58.49 | 1,985,017 |
| 2024-04-11 | $58.60 | $58.77 | $57.68 | $58.19 | $58.19 | 1,014,737 |
| 2024-04-10 | $58.73 | $59.22 | $58.20 | $58.35 | $58.35 | 2,602,766 |
| 2024-04-09 | $59.33 | $60.30 | $59.14 | $60.20 | $60.20 | 1,918,751 |
| 2024-04-08 | $59.09 | $59.57 | $58.58 | $59.19 | $59.19 | 1,216,552 |
| 2024-04-05 | $58.88 | $59.26 | $58.33 | $58.80 | $58.80 | 905,861 |
| 2024-04-04 | $60.04 | $60.38 | $58.84 | $59.10 | $59.10 | 789,470 |
| 2024-04-03 | $59.41 | $59.78 | $59.25 | $59.74 | $59.74 | 1,105,666 |
| 2024-04-02 | $59.51 | $59.76 | $58.96 | $59.67 | $59.67 | 1,314,226 |
| 2024-04-01 | $60.70 | $60.70 | $59.63 | $59.65 | $59.65 | 839,265 |
| 2024-03-28 | $60.43 | $60.80 | $60.26 | $60.56 | $60.56 | 1,415,270 |
| 2024-03-27 | $59.39 | $60.20 | $59.27 | $60.17 | $60.17 | 1,092,517 |
| 2024-03-26 | $59.29 | $59.29 | $58.89 | $58.91 | $58.91 | 897,035 |
| 2024-03-25 | $59.63 | $59.75 | $59.04 | $59.10 | $59.10 | 729,691 |
| 2024-03-22 | $60.86 | $60.86 | $59.23 | $59.34 | $59.34 | 954,954 |
| 2024-03-21 | $60.43 | $60.89 | $60.33 | $60.73 | $60.73 | 1,105,933 |
| 2024-03-20 | $58.84 | $60.42 | $58.74 | $60.26 | $60.26 | 1,198,712 |
| 2024-03-19 | $59.54 | $59.82 | $59.05 | $59.24 | $59.24 | 765,649 |
| 2024-03-18 | $59.26 | $59.67 | $59.12 | $59.38 | $59.38 | 739,262 |
| 2024-03-15 | $58.52 | $59.50 | $58.52 | $59.08 | $59.08 | 2,277,478 |
| 2024-03-14 | $60.31 | $60.34 | $58.81 | $59.26 | $59.26 | 1,083,659 |
| 2024-03-13 | $60.75 | $61.30 | $60.53 | $60.62 | $60.62 | 891,155 |
| 2024-03-12 | $61.00 | $61.18 | $60.50 | $60.71 | $60.71 | 1,394,833 |
| 2024-03-11 | $61.62 | $62.09 | $61.42 | $61.95 | $61.27 | 1,549,436 |
| 2024-03-08 | $62.21 | $62.21 | $61.28 | $61.87 | $61.19 | 1,150,916 |
| 2024-03-07 | $61.51 | $61.83 | $61.02 | $61.43 | $60.76 | 1,001,906 |
| 2024-03-06 | $62.08 | $62.23 | $61.16 | $61.38 | $60.71 | 1,183,124 |
| 2024-03-05 | $62.77 | $63.03 | $61.74 | $61.94 | $61.26 | 1,061,910 |
| 2024-03-04 | $61.84 | $62.93 | $61.54 | $62.90 | $62.21 | 1,188,313 |
| 2024-03-01 | $61.95 | $62.22 | $61.15 | $61.75 | $61.75 | 1,137,021 |
| 2024-02-29 | $61.18 | $62.30 | $61.10 | $61.95 | $61.95 | 2,960,356 |
| 2024-02-28 | $60.01 | $61.00 | $60.01 | $60.97 | $60.97 | 875,190 |
| 2024-02-27 | $60.50 | $61.11 | $60.35 | $60.53 | $60.53 | 1,139,108 |
| 2024-02-26 | $60.57 | $60.80 | $60.06 | $60.23 | $60.23 | 841,110 |
| 2024-02-23 | $60.91 | $61.11 | $60.72 | $60.73 | $60.73 | 662,034 |
| 2024-02-22 | $61.20 | $61.28 | $60.68 | $61.07 | $61.07 | 1,022,124 |
| 2024-02-21 | $60.98 | $61.42 | $60.58 | $61.22 | $61.22 | 819,230 |
| 2024-02-20 | $60.71 | $61.32 | $60.37 | $60.62 | $60.62 | 947,627 |
| 2024-02-16 | $60.72 | $61.18 | $60.27 | $60.81 | $60.81 | 809,517 |
| 2024-02-15 | $60.94 | $61.40 | $60.85 | $61.24 | $61.24 | 719,078 |
| 2024-02-14 | $60.46 | $60.93 | $59.68 | $60.19 | $60.19 | 1,231,791 |
| 2024-02-13 | $59.55 | $60.43 | $58.76 | $60.42 | $60.42 | 2,251,299 |
| 2024-02-12 | $61.42 | $61.78 | $60.34 | $60.70 | $60.70 | 1,864,176 |
| 2024-02-09 | $60.10 | $62.09 | $60.01 | $61.32 | $61.32 | 2,364,390 |
| 2024-02-08 | $61.71 | $62.51 | $61.61 | $62.14 | $62.14 | 1,360,801 |
| 2024-02-07 | $62.25 | $62.43 | $61.80 | $61.94 | $61.94 | 919,671 |
| 2024-02-06 | $61.21 | $62.69 | $61.02 | $62.21 | $62.21 | 1,060,940 |
| 2024-02-05 | $61.83 | $61.92 | $61.11 | $61.23 | $61.23 | 1,179,477 |
| 2024-02-02 | $62.97 | $63.00 | $61.83 | $62.60 | $62.60 | 1,128,239 |
| 2024-02-01 | $62.67 | $63.67 | $62.10 | $63.65 | $63.65 | 1,400,007 |
| 2024-01-31 | $63.36 | $63.76 | $62.47 | $62.67 | $62.67 | 1,242,406 |
| 2024-01-30 | $63.53 | $63.63 | $63.00 | $63.18 | $63.18 | 1,039,268 |
| 2024-01-29 | $63.40 | $63.57 | $62.88 | $63.50 | $63.50 | 815,371 |
| 2024-01-26 | $64.25 | $64.29 | $63.53 | $63.60 | $63.60 | 1,037,426 |
| 2024-01-25 | $63.56 | $64.00 | $62.77 | $63.97 | $63.97 | 1,361,846 |
| 2024-01-24 | $63.63 | $63.85 | $62.09 | $62.21 | $62.21 | 1,299,182 |
| 2024-01-23 | $63.30 | $63.38 | $62.66 | $63.03 | $63.03 | 1,336,315 |
| 2024-01-22 | $63.06 | $63.81 | $62.79 | $62.97 | $62.97 | 980,346 |
| 2024-01-19 | $62.63 | $62.95 | $61.79 | $62.73 | $62.73 | 1,282,636 |
| 2024-01-18 | $62.39 | $62.58 | $61.62 | $62.30 | $62.30 | 1,371,549 |
| 2024-01-17 | $62.75 | $63.58 | $62.13 | $62.47 | $62.47 | 1,146,707 |
| 2024-01-16 | $63.66 | $63.97 | $63.06 | $63.33 | $63.33 | 1,459,010 |
| 2024-01-12 | $64.88 | $65.07 | $63.81 | $64.07 | $64.07 | 1,531,561 |
| 2024-01-11 | $64.10 | $64.43 | $63.74 | $64.18 | $64.18 | 1,156,319 |
| 2024-01-10 | $64.39 | $64.85 | $64.34 | $64.46 | $64.46 | 1,764,973 |
| 2024-01-09 | $64.29 | $64.73 | $63.97 | $64.53 | $64.53 | 1,835,112 |
| 2024-01-08 | $65.24 | $65.24 | $64.56 | $65.00 | $65.00 | 1,803,156 |
| 2024-01-05 | $65.35 | $65.73 | $64.57 | $65.00 | $65.00 | 1,718,755 |
| 2024-01-04 | $65.46 | $65.99 | $65.22 | $65.58 | $65.58 | 1,536,584 |
| 2024-01-03 | $67.36 | $67.36 | $65.56 | $65.76 | $65.76 | 908,152 |
| 2024-01-02 | $66.86 | $67.76 | $66.54 | $67.73 | $67.73 | 720,520 |
| 2023-12-29 | $67.43 | $67.63 | $66.85 | $67.00 | $67.00 | 817,655 |
| 2023-12-28 | $67.00 | $67.65 | $66.89 | $67.65 | $67.65 | 583,901 |
| 2023-12-27 | $67.28 | $67.28 | $66.75 | $67.07 | $67.07 | 689,710 |
| 2023-12-26 | $66.56 | $67.32 | $66.56 | $67.21 | $67.21 | 525,705 |
| 2023-12-22 | $66.63 | $67.43 | $66.50 | $66.61 | $66.61 | 903,180 |
| 2023-12-21 | $66.84 | $66.84 | $65.86 | $66.56 | $66.56 | 793,285 |
| 2023-12-20 | $66.38 | $66.99 | $65.50 | $65.54 | $65.54 | 1,186,067 |
| 2023-12-19 | $66.95 | $67.16 | $66.20 | $66.38 | $66.38 | 1,515,765 |
| 2023-12-18 | $67.31 | $67.33 | $66.60 | $66.74 | $66.74 | 978,215 |
| 2023-12-15 | $67.58 | $67.82 | $66.43 | $66.91 | $66.91 | 2,129,293 |
| 2023-12-14 | $67.59 | $68.47 | $67.37 | $67.85 | $67.85 | 1,393,247 |
| 2023-12-13 | $63.97 | $66.97 | $63.60 | $66.67 | $66.67 | 1,169,330 |
| 2023-12-12 | $64.64 | $64.80 | $63.85 | $64.25 | $63.61 | 594,437 |
| 2023-12-11 | $63.96 | $64.36 | $63.68 | $64.33 | $63.69 | 749,899 |
| 2023-12-08 | $63.24 | $64.00 | $62.61 | $63.96 | $63.32 | 1,079,541 |
| 2023-12-07 | $63.90 | $64.30 | $63.34 | $63.47 | $62.84 | 1,277,838 |
| 2023-12-06 | $64.76 | $65.08 | $63.66 | $63.77 | $63.14 | 1,132,564 |
| 2023-12-05 | $64.96 | $64.96 | $64.18 | $64.55 | $63.91 | 1,269,402 |
| 2023-12-04 | $63.59 | $65.19 | $63.46 | $65.13 | $64.48 | 1,074,035 |
| 2023-12-01 | $62.75 | $64.29 | $62.49 | $63.96 | $63.32 | 998,320 |
| 2023-11-30 | $62.05 | $62.85 | $61.62 | $62.78 | $62.78 | 1,812,841 |
| 2023-11-29 | $62.20 | $62.86 | $61.37 | $61.47 | $61.47 | 856,579 |
| 2023-11-28 | $61.59 | $61.93 | $61.28 | $61.85 | $61.85 | 665,647 |
| 2023-11-27 | $61.34 | $62.15 | $60.90 | $61.76 | $61.76 | 538,918 |
| 2023-11-24 | $61.10 | $61.47 | $61.00 | $61.32 | $61.32 | 257,099 |
| 2023-11-22 | $61.53 | $61.57 | $60.93 | $61.21 | $61.21 | 572,112 |
| 2023-11-21 | $61.43 | $61.57 | $60.89 | $60.95 | $60.95 | 667,625 |
| 2023-11-20 | $61.75 | $61.78 | $61.12 | $61.76 | $61.76 | 743,090 |
| 2023-11-17 | $61.95 | $62.09 | $61.20 | $61.80 | $61.80 | 860,867 |
| 2023-11-16 | $62.22 | $62.37 | $61.17 | $61.31 | $61.31 | 942,494 |
| 2023-11-15 | $62.15 | $62.77 | $61.72 | $62.22 | $62.22 | 987,175 |
| 2023-11-14 | $61.28 | $63.49 | $61.28 | $62.57 | $62.57 | 1,052,218 |
| 2023-11-13 | $60.15 | $60.32 | $59.53 | $59.76 | $59.76 | 731,045 |
| 2023-11-10 | $59.98 | $60.57 | $59.43 | $60.45 | $60.45 | 673,251 |
| 2023-11-09 | $60.95 | $60.95 | $59.18 | $59.41 | $59.41 | 838,626 |
| 2023-11-08 | $60.30 | $60.71 | $60.04 | $60.66 | $60.66 | 681,239 |
| 2023-11-07 | $61.38 | $61.95 | $60.06 | $60.13 | $60.13 | 1,129,215 |
| 2023-11-06 | $62.46 | $62.46 | $60.56 | $61.23 | $61.23 | 1,153,436 |
| 2023-11-03 | $62.74 | $63.94 | $62.63 | $62.74 | $62.74 | 1,357,897 |
| 2023-11-02 | $61.48 | $62.32 | $61.40 | $62.15 | $62.15 | 1,141,937 |
| 2023-11-01 | $60.26 | $60.80 | $59.93 | $60.65 | $60.65 | 1,228,897 |
| 2023-10-31 | $58.57 | $60.28 | $58.41 | $60.26 | $60.26 | 1,607,563 |
| 2023-10-30 | $58.21 | $58.71 | $57.50 | $58.21 | $58.21 | 1,054,475 |
| 2023-10-27 | $59.08 | $59.08 | $57.38 | $57.68 | $57.68 | 751,857 |
| 2023-10-26 | $58.06 | $59.18 | $58.06 | $58.88 | $58.88 | 1,055,562 |
| 2023-10-25 | $58.63 | $59.16 | $57.75 | $57.82 | $57.82 | 914,948 |
| 2023-10-24 | $58.33 | $59.53 | $58.33 | $59.17 | $59.17 | 1,447,202 |
| 2023-10-23 | $58.68 | $59.29 | $58.10 | $58.14 | $58.14 | 959,626 |
| 2023-10-20 | $59.44 | $59.84 | $59.08 | $59.15 | $59.15 | 1,345,335 |
| 2023-10-19 | $59.34 | $60.46 | $59.10 | $59.19 | $59.19 | 984,146 |
| 2023-10-18 | $60.42 | $60.58 | $59.59 | $59.70 | $59.70 | 1,046,503 |
| 2023-10-17 | $59.22 | $60.92 | $59.22 | $60.75 | $60.75 | 1,151,995 |
| 2023-10-16 | $59.43 | $59.93 | $58.87 | $59.60 | $59.60 | 735,106 |
| 2023-10-13 | $59.08 | $59.38 | $58.23 | $58.93 | $58.93 | 1,237,799 |
| 2023-10-12 | $59.76 | $59.76 | $58.76 | $59.06 | $59.06 | 700,344 |
| 2023-10-11 | $59.37 | $60.24 | $59.21 | $59.97 | $59.97 | 997,383 |
| 2023-10-10 | $58.54 | $59.52 | $58.38 | $58.93 | $58.93 | 1,106,859 |
| 2023-10-09 | $57.54 | $58.95 | $57.51 | $58.65 | $58.65 | 1,434,067 |
| 2023-10-06 | $57.86 | $58.42 | $57.17 | $57.99 | $57.99 | 1,579,354 |
| 2023-10-05 | $57.36 | $58.25 | $57.20 | $58.07 | $58.07 | 1,422,813 |
| 2023-10-04 | $57.22 | $57.54 | $56.48 | $57.42 | $57.42 | 882,056 |
| 2023-10-03 | $57.90 | $57.90 | $56.29 | $56.99 | $56.99 | 885,541 |
| 2023-10-02 | $59.31 | $59.56 | $57.69 | $58.07 | $58.07 | 736,075 |
| 2023-09-29 | $60.63 | $60.82 | $59.16 | $59.44 | $59.44 | 1,083,327 |
| 2023-09-28 | $59.43 | $60.29 | $59.40 | $60.11 | $60.11 | 1,255,679 |
| 2023-09-27 | $59.32 | $60.18 | $58.83 | $59.13 | $59.13 | 996,213 |
| 2023-09-26 | $60.23 | $60.56 | $59.08 | $59.26 | $59.26 | 888,744 |
| 2023-09-25 | $60.56 | $60.99 | $60.28 | $60.68 | $60.68 | 538,637 |
| 2023-09-22 | $61.33 | $61.84 | $60.73 | $60.77 | $60.77 | 748,367 |
| 2023-09-21 | $62.15 | $62.28 | $61.19 | $61.28 | $61.28 | 578,018 |
| 2023-09-20 | $63.16 | $63.40 | $62.42 | $62.47 | $62.47 | 556,600 |
| 2023-09-19 | $62.46 | $62.82 | $62.18 | $62.38 | $62.38 | 699,998 |
| 2023-09-18 | $63.57 | $63.57 | $62.41 | $62.45 | $62.45 | 841,952 |
| 2023-09-15 | $64.16 | $64.23 | $63.45 | $63.71 | $63.71 | 1,520,055 |
| 2023-09-14 | $63.28 | $64.38 | $63.28 | $64.14 | $64.14 | 765,796 |
| 2023-09-13 | $64.26 | $64.26 | $62.85 | $63.02 | $63.02 | 739,821 |
| 2023-09-12 | $63.69 | $64.37 | $63.62 | $64.31 | $63.65 | 455,593 |
| 2023-09-11 | $64.18 | $64.42 | $63.43 | $63.88 | $63.23 | 845,141 |
| 2023-09-08 | $63.87 | $64.66 | $63.73 | $64.07 | $63.42 | 928,530 |
| 2023-09-07 | $63.62 | $64.33 | $63.39 | $63.87 | $63.22 | 1,364,614 |
| 2023-09-06 | $62.71 | $63.65 | $62.41 | $63.60 | $62.95 | 1,267,021 |
| 2023-09-05 | $63.09 | $63.25 | $62.03 | $62.48 | $61.84 | 1,497,292 |
| 2023-09-01 | $62.33 | $62.92 | $62.33 | $62.39 | $62.39 | 855,838 |
| 2023-08-31 | $62.18 | $62.40 | $61.78 | $62.20 | $62.20 | 1,185,342 |
| 2023-08-30 | $62.28 | $62.54 | $61.87 | $62.23 | $62.23 | 698,488 |
| 2023-08-29 | $61.77 | $62.32 | $61.36 | $62.23 | $62.23 | 905,114 |
| 2023-08-28 | $61.41 | $62.22 | $61.40 | $61.72 | $61.72 | 627,022 |
| 2023-08-25 | $61.37 | $61.98 | $61.13 | $61.19 | $61.19 | 1,049,522 |
| 2023-08-24 | $61.38 | $62.37 | $61.23 | $61.38 | $61.38 | 1,237,787 |
| 2023-08-23 | $60.33 | $61.25 | $60.21 | $61.21 | $61.21 | 1,093,813 |
| 2023-08-22 | $60.71 | $60.80 | $59.98 | $60.21 | $60.21 | 918,716 |
| 2023-08-21 | $61.09 | $61.17 | $60.07 | $60.41 | $60.41 | 3,803,843 |
| 2023-08-18 | $60.59 | $61.88 | $60.47 | $61.31 | $61.31 | 1,122,892 |
| 2023-08-17 | $62.30 | $62.58 | $60.80 | $61.03 | $61.03 | 2,522,184 |
| 2023-08-16 | $63.14 | $63.33 | $62.14 | $62.15 | $62.15 | 1,350,383 |
| 2023-08-15 | $63.78 | $63.81 | $62.86 | $63.05 | $63.05 | 881,165 |
| 2023-08-14 | $64.89 | $64.91 | $63.95 | $64.21 | $64.21 | 744,380 |
| 2023-08-11 | $64.76 | $65.08 | $64.53 | $64.87 | $64.87 | 971,430 |
| 2023-08-10 | $65.98 | $66.35 | $64.70 | $64.98 | $64.98 | 933,299 |
| 2023-08-09 | $65.12 | $66.15 | $64.73 | $65.70 | $65.70 | 1,379,747 |
| 2023-08-08 | $65.76 | $65.99 | $65.02 | $65.48 | $65.48 | 1,058,791 |
| 2023-08-07 | $66.58 | $66.79 | $65.83 | $66.64 | $66.64 | 1,146,934 |
| 2023-08-04 | $65.81 | $66.83 | $65.01 | $66.25 | $66.25 | 1,430,251 |
| 2023-08-03 | $65.58 | $66.14 | $64.82 | $65.98 | $65.98 | 1,682,546 |
| 2023-08-02 | $65.49 | $65.80 | $64.80 | $65.69 | $65.69 | 732,224 |
| 2023-08-01 | $65.24 | $65.84 | $65.02 | $65.74 | $65.74 | 1,148,118 |
| 2023-07-31 | $64.88 | $65.83 | $64.64 | $65.53 | $65.53 | 1,040,761 |
| 2023-07-28 | $65.24 | $65.33 | $64.47 | $64.88 | $64.88 | 536,788 |
| 2023-07-27 | $65.97 | $66.36 | $64.43 | $64.56 | $64.56 | 782,338 |
| 2023-07-26 | $65.47 | $66.04 | $65.19 | $65.92 | $65.92 | 691,491 |
| 2023-07-25 | $65.86 | $66.08 | $65.06 | $65.33 | $65.33 | 722,797 |
| 2023-07-24 | $65.67 | $66.22 | $65.49 | $65.76 | $65.76 | 809,144 |
| 2023-07-21 | $65.62 | $66.45 | $65.28 | $65.80 | $65.80 | 964,961 |
| 2023-07-20 | $64.79 | $65.49 | $64.00 | $65.43 | $65.43 | 831,821 |
| 2023-07-19 | $63.94 | $64.77 | $63.88 | $64.75 | $64.75 | 663,768 |
| 2023-07-18 | $63.84 | $63.84 | $62.97 | $63.73 | $63.73 | 856,327 |
| 2023-07-17 | $63.11 | $64.01 | $62.88 | $63.84 | $63.84 | 898,432 |
| 2023-07-14 | $63.34 | $63.41 | $62.70 | $63.40 | $63.40 | 665,099 |
| 2023-07-13 | $63.05 | $63.54 | $62.70 | $63.41 | $63.41 | 1,052,279 |
| 2023-07-12 | $63.38 | $63.81 | $63.08 | $63.11 | $63.11 | 837,303 |
| 2023-07-11 | $61.67 | $62.81 | $61.50 | $62.79 | $62.79 | 868,709 |
| 2023-07-10 | $61.37 | $61.53 | $60.78 | $61.36 | $61.36 | 1,119,889 |
| 2023-07-07 | $61.90 | $62.04 | $61.28 | $61.31 | $61.31 | 1,036,859 |
| 2023-07-06 | $61.39 | $62.08 | $60.46 | $62.00 | $62.00 | 1,193,117 |
| 2023-07-05 | $62.21 | $62.97 | $61.51 | $62.26 | $62.26 | 846,915 |
| 2023-07-03 | $61.65 | $62.67 | $61.56 | $62.38 | $62.38 | 337,538 |
| 2023-06-30 | $62.15 | $62.29 | $60.89 | $61.77 | $61.77 | 1,301,262 |
| 2023-06-29 | $60.09 | $61.70 | $59.86 | $61.68 | $61.68 | 635,883 |
| 2023-06-28 | $60.35 | $60.50 | $59.69 | $60.35 | $60.35 | 1,043,914 |
| 2023-06-27 | $59.59 | $60.46 | $59.35 | $60.33 | $60.33 | 885,514 |
| 2023-06-26 | $58.22 | $59.51 | $57.86 | $59.49 | $59.49 | 652,417 |
| 2023-06-23 | $58.65 | $58.78 | $57.73 | $58.00 | $58.00 | 1,583,233 |
| 2023-06-22 | $59.70 | $59.77 | $58.38 | $58.89 | $58.89 | 711,497 |
| 2023-06-21 | $60.39 | $60.39 | $59.43 | $59.64 | $59.64 | 856,897 |
| 2023-06-20 | $61.24 | $61.24 | $59.94 | $60.66 | $60.66 | 939,722 |
| 2023-06-16 | $61.21 | $61.61 | $60.77 | $61.14 | $61.14 | 1,102,836 |
| 2023-06-15 | $60.83 | $60.85 | $60.04 | $60.84 | $60.84 | 776,184 |
| 2023-06-14 | $60.72 | $61.14 | $60.30 | $60.84 | $60.84 | 885,566 |
| 2023-06-13 | $60.24 | $61.09 | $60.06 | $60.41 | $60.41 | 727,593 |
| 2023-06-12 | $60.68 | $61.03 | $60.14 | $60.93 | $60.93 | 1,037,313 |
| 2023-06-09 | $60.60 | $60.96 | $60.39 | $60.61 | $60.61 | 872,476 |
| 2023-06-08 | $60.90 | $61.03 | $59.88 | $60.66 | $60.66 | 929,738 |
| 2023-06-07 | $59.34 | $61.23 | $59.02 | $60.90 | $60.90 | 996,462 |
| 2023-06-06 | $58.01 | $59.14 | $57.96 | $59.06 | $59.06 | 989,509 |
| 2023-06-05 | $58.17 | $58.65 | $57.82 | $57.99 | $57.99 | 1,061,768 |
| 2023-06-02 | $57.20 | $58.47 | $57.12 | $58.26 | $58.26 | 970,547 |
| 2023-06-01 | $56.30 | $56.79 | $55.66 | $56.40 | $56.40 | 1,134,707 |
| 2023-05-31 | $55.85 | $56.64 | $55.66 | $56.27 | $56.27 | 1,567,418 |
| 2023-05-30 | $55.85 | $56.43 | $55.65 | $55.78 | $55.78 | 1,106,028 |
| 2023-05-26 | $55.16 | $56.12 | $54.94 | $55.94 | $55.94 | 934,147 |
| 2023-05-25 | $56.33 | $56.33 | $54.72 | $55.16 | $55.16 | 1,312,174 |
| 2023-05-24 | $57.38 | $57.49 | $56.05 | $56.35 | $56.35 | 991,335 |
| 2023-05-23 | $58.43 | $58.90 | $57.37 | $57.56 | $57.56 | 1,245,683 |
| 2023-05-22 | $57.93 | $58.51 | $57.50 | $58.44 | $58.44 | 873,900 |
| 2023-05-19 | $58.78 | $58.80 | $57.40 | $57.63 | $57.63 | 1,533,649 |
| 2023-05-18 | $57.72 | $58.75 | $57.19 | $58.24 | $58.24 | 2,070,920 |
| 2023-05-17 | $57.27 | $58.87 | $57.04 | $58.78 | $58.78 | 978,324 |
| 2023-05-16 | $59.13 | $59.13 | $56.97 | $57.02 | $57.02 | 654,922 |
| 2023-05-15 | $58.68 | $59.58 | $58.32 | $59.13 | $59.13 | 630,185 |
| 2023-05-12 | $58.49 | $58.60 | $57.94 | $58.53 | $58.53 | 403,095 |
| 2023-05-11 | $58.59 | $58.65 | $58.00 | $58.49 | $58.49 | 623,699 |
| 2023-05-10 | $59.49 | $59.71 | $58.56 | $58.99 | $58.99 | 579,458 |
| 2023-05-09 | $59.20 | $59.32 | $58.22 | $58.88 | $58.88 | 676,011 |
| 2023-05-08 | $60.76 | $60.80 | $59.64 | $59.68 | $59.68 | 434,229 |
| 2023-05-05 | $61.25 | $61.82 | $59.89 | $60.74 | $60.74 | 902,434 |
| 2023-05-04 | $59.48 | $60.44 | $59.14 | $60.10 | $60.10 | 796,228 |
| 2023-05-03 | $60.26 | $61.01 | $59.59 | $59.66 | $59.66 | 815,018 |
| 2023-05-02 | $60.31 | $60.54 | $59.15 | $59.99 | $59.99 | 833,577 |
| 2023-05-01 | $61.14 | $61.60 | $60.61 | $60.64 | $60.64 | 584,878 |
| 2023-04-28 | $60.50 | $62.05 | $60.50 | $61.43 | $61.43 | 731,414 |
| 2023-04-27 | $59.47 | $60.68 | $59.47 | $60.41 | $60.41 | 535,645 |
| 2023-04-26 | $60.16 | $60.51 | $59.21 | $59.47 | $59.47 | 749,108 |
| 2023-04-25 | $59.55 | $60.31 | $59.37 | $60.21 | $60.21 | 762,496 |
| 2023-04-24 | $60.73 | $60.90 | $59.73 | $60.00 | $60.00 | 497,118 |
| 2023-04-21 | $60.33 | $60.96 | $59.99 | $60.72 | $60.72 | 548,976 |
| 2023-04-20 | $60.61 | $60.81 | $60.23 | $60.55 | $60.55 | 450,754 |
| 2023-04-19 | $60.26 | $60.99 | $60.16 | $60.86 | $60.86 | 365,042 |
| 2023-04-18 | $60.58 | $60.85 | $60.32 | $60.68 | $60.68 | 569,924 |
| 2023-04-17 | $59.66 | $60.55 | $59.58 | $60.50 | $60.50 | 565,364 |
| 2023-04-14 | $60.38 | $60.64 | $59.15 | $59.66 | $59.66 | 707,961 |
| 2023-04-13 | $59.99 | $60.20 | $59.05 | $60.00 | $60.00 | 827,864 |
| 2023-04-12 | $61.16 | $61.24 | $59.79 | $59.99 | $59.99 | 664,709 |
| 2023-04-11 | $60.63 | $61.23 | $60.27 | $60.73 | $60.73 | 651,901 |
| 2023-04-10 | $60.21 | $60.50 | $59.47 | $60.43 | $60.43 | 467,422 |
| 2023-04-06 | $60.50 | $60.61 | $59.62 | $60.30 | $60.30 | 645,826 |
| 2023-04-05 | $60.57 | $60.64 | $59.85 | $60.26 | $60.26 | 530,740 |
| 2023-04-04 | $61.29 | $61.47 | $60.33 | $60.87 | $60.87 | 1,015,344 |
| 2023-04-03 | $61.16 | $62.09 | $60.80 | $61.25 | $61.25 | 592,220 |
| 2023-03-31 | $59.95 | $61.27 | $59.95 | $61.18 | $61.18 | 1,107,989 |
| 2023-03-30 | $59.83 | $60.12 | $59.32 | $59.51 | $59.51 | 627,573 |
| 2023-03-29 | $59.28 | $59.41 | $58.59 | $59.21 | $59.21 | 687,471 |
| 2023-03-28 | $57.99 | $58.67 | $57.94 | $58.41 | $58.41 | 655,749 |
| 2023-03-27 | $58.81 | $59.15 | $58.40 | $58.50 | $58.50 | 1,131,955 |
| 2023-03-24 | $56.52 | $58.42 | $56.32 | $58.34 | $58.34 | 1,407,441 |
| 2023-03-23 | $57.32 | $57.89 | $56.40 | $56.69 | $56.69 | 1,554,131 |
| 2023-03-22 | $57.39 | $58.14 | $56.29 | $56.31 | $56.31 | 1,478,026 |
| 2023-03-21 | $58.08 | $58.96 | $57.79 | $58.09 | $58.09 | 1,302,742 |
| 2023-03-20 | $56.91 | $58.13 | $56.66 | $57.70 | $57.70 | 1,145,623 |
| 2023-03-17 | $57.93 | $58.01 | $56.13 | $56.65 | $56.65 | 1,885,210 |
| 2023-03-16 | $59.14 | $59.41 | $57.79 | $58.26 | $58.26 | 1,297,951 |
| 2023-03-15 | $58.94 | $60.09 | $58.48 | $59.87 | $59.87 | 1,237,757 |
| 2023-03-14 | $59.50 | $60.60 | $59.13 | $60.15 | $60.15 | 1,361,147 |
| 2023-03-13 | $58.47 | $59.84 | $58.18 | $58.82 | $58.19 | 1,204,279 |
| 2023-03-10 | $60.76 | $60.76 | $58.33 | $58.58 | $58.58 | 1,103,952 |
| 2023-03-09 | $61.90 | $62.00 | $60.57 | $60.61 | $60.61 | 600,624 |
| 2023-03-08 | $61.42 | $62.31 | $61.24 | $61.96 | $61.96 | 639,880 |
| 2023-03-07 | $63.70 | $63.70 | $61.05 | $61.35 | $61.35 | 828,927 |
| 2023-03-06 | $63.54 | $64.14 | $63.34 | $63.65 | $63.65 | 991,881 |
| 2023-03-03 | $63.14 | $63.29 | $62.71 | $63.28 | $63.28 | 405,318 |
| 2023-03-02 | $62.50 | $62.90 | $62.25 | $62.76 | $62.76 | 392,683 |
| 2023-03-01 | $62.54 | $62.97 | $61.59 | $62.76 | $62.76 | 703,939 |
| 2023-02-28 | $63.25 | $63.84 | $62.88 | $62.90 | $62.90 | 993,234 |
| 2023-02-27 | $63.83 | $64.35 | $62.81 | $63.07 | $63.07 | 661,140 |
| 2023-02-24 | $62.84 | $63.58 | $62.72 | $63.15 | $63.15 | 711,029 |
| 2023-02-23 | $63.33 | $63.80 | $62.72 | $63.49 | $63.49 | 629,802 |
| 2023-02-22 | $63.23 | $63.49 | $62.57 | $62.85 | $62.85 | 698,653 |
| 2023-02-21 | $63.95 | $64.29 | $62.66 | $62.91 | $62.91 | 1,070,182 |
| 2023-02-17 | $64.57 | $64.70 | $63.75 | $64.33 | $64.33 | 858,501 |
| 2023-02-16 | $64.30 | $65.16 | $64.25 | $64.60 | $64.60 | 1,051,413 |
| 2023-02-15 | $65.11 | $65.65 | $64.72 | $65.20 | $65.20 | 725,187 |
| 2023-02-14 | $66.71 | $66.90 | $65.48 | $65.75 | $65.75 | 720,919 |
| 2023-02-13 | $65.67 | $67.00 | $65.62 | $66.82 | $66.82 | 910,873 |
| 2023-02-10 | $63.23 | $66.17 | $63.10 | $65.67 | $65.67 | 1,380,857 |
| 2023-02-09 | $65.14 | $65.49 | $63.26 | $63.55 | $63.55 | 1,199,129 |
| 2023-02-08 | $65.38 | $65.54 | $64.68 | $65.10 | $65.10 | 750,330 |
| 2023-02-07 | $65.73 | $66.11 | $65.02 | $65.60 | $65.60 | 1,009,809 |
| 2023-02-06 | $66.38 | $66.41 | $65.43 | $66.20 | $66.20 | 514,700 |
| 2023-02-03 | $66.86 | $67.10 | $66.08 | $66.81 | $66.81 | 644,779 |
| 2023-02-02 | $67.25 | $68.56 | $67.00 | $67.53 | $67.53 | 1,246,894 |
| 2023-02-01 | $66.23 | $67.49 | $65.59 | $67.10 | $67.10 | 1,037,501 |
| 2023-01-31 | $65.70 | $66.70 | $65.30 | $66.63 | $66.63 | 2,946,965 |
| 2023-01-30 | $66.84 | $66.99 | $65.68 | $65.73 | $65.73 | 739,580 |
| 2023-01-27 | $66.05 | $67.30 | $65.93 | $67.15 | $67.15 | 698,892 |
| 2023-01-26 | $66.17 | $66.49 | $65.46 | $66.05 | $66.05 | 792,261 |
| 2023-01-25 | $65.63 | $65.96 | $65.21 | $65.94 | $65.94 | 697,067 |
| 2023-01-24 | $65.57 | $66.13 | $64.87 | $65.88 | $65.88 | 754,294 |
| 2023-01-23 | $64.36 | $65.49 | $64.11 | $65.44 | $65.44 | 491,015 |
| 2023-01-20 | $63.41 | $64.41 | $62.81 | $64.35 | $64.35 | 621,530 |
| 2023-01-19 | $63.86 | $64.70 | $63.45 | $63.46 | $63.46 | 812,303 |
| 2023-01-18 | $66.17 | $66.39 | $64.02 | $64.12 | $64.12 | 925,857 |
| 2023-01-17 | $65.97 | $66.49 | $65.56 | $65.97 | $65.97 | 1,133,634 |
| 2023-01-13 | $65.70 | $66.38 | $65.21 | $65.98 | $65.98 | 924,022 |
| 2023-01-12 | $64.40 | $66.60 | $64.40 | $66.49 | $66.49 | 1,390,270 |
| 2023-01-11 | $62.41 | $64.49 | $62.41 | $64.32 | $64.32 | 845,141 |
| 2023-01-10 | $62.01 | $62.38 | $60.89 | $62.03 | $62.03 | 977,277 |
| 2023-01-09 | $63.45 | $63.76 | $62.46 | $62.53 | $62.53 | 721,215 |
| 2023-01-06 | $63.75 | $63.94 | $63.19 | $63.59 | $63.59 | 968,490 |
| 2023-01-05 | $63.46 | $63.67 | $62.10 | $62.29 | $62.29 | 844,166 |
| 2023-01-04 | $63.22 | $64.12 | $63.14 | $63.69 | $63.69 | 1,258,163 |
| 2023-01-03 | $63.11 | $63.38 | $62.25 | $62.83 | $62.83 | 1,148,304 |
| 2022-12-30 | $62.37 | $62.67 | $61.87 | $62.50 | $62.50 | 614,872 |
| 2022-12-29 | $61.91 | $62.82 | $61.85 | $62.64 | $62.64 | 613,986 |
| 2022-12-28 | $62.92 | $62.98 | $61.54 | $61.65 | $61.65 | 642,513 |
| 2022-12-27 | $62.69 | $62.97 | $62.40 | $62.61 | $62.61 | 401,463 |
| 2022-12-23 | $62.11 | $62.70 | $61.89 | $62.64 | $62.64 | 522,534 |
| 2022-12-22 | $62.50 | $62.51 | $60.90 | $62.27 | $62.27 | 667,475 |
| 2022-12-21 | $62.42 | $63.30 | $61.78 | $62.51 | $62.51 | 848,060 |
| 2022-12-20 | $62.13 | $62.15 | $61.28 | $61.67 | $61.67 | 1,251,572 |
| 2022-12-19 | $62.59 | $62.81 | $61.79 | $62.33 | $62.33 | 897,638 |
| 2022-12-16 | $63.04 | $63.20 | $61.81 | $62.73 | $62.73 | 2,203,590 |
| 2022-12-15 | $63.97 | $64.65 | $63.24 | $63.45 | $63.45 | 1,208,246 |
| 2022-12-14 | $65.65 | $66.45 | $65.11 | $65.53 | $64.87 | 1,488,898 |
| 2022-12-13 | $66.98 | $67.53 | $64.99 | $65.68 | $65.01 | 2,331,017 |
| 2022-12-12 | $65.82 | $65.82 | $64.97 | $65.57 | $64.91 | 682,480 |
| 2022-12-09 | $65.71 | $66.03 | $65.31 | $65.73 | $65.06 | 1,047,536 |
| 2022-12-08 | $66.13 | $66.63 | $65.86 | $65.96 | $65.29 | 1,281,011 |
| 2022-12-07 | $65.25 | $66.43 | $65.02 | $65.75 | $65.08 | 1,030,516 |
| 2022-12-06 | $65.08 | $65.46 | $64.79 | $65.39 | $64.73 | 911,473 |
| 2022-12-05 | $65.57 | $65.57 | $64.47 | $64.82 | $64.16 | 1,984,852 |
| 2022-12-02 | $64.92 | $66.13 | $64.72 | $65.81 | $65.81 | 461,077 |
| 2022-12-01 | $67.10 | $67.29 | $65.05 | $65.67 | $65.67 | 637,467 |
| 2022-11-30 | $65.51 | $66.59 | $64.94 | $66.43 | $66.43 | 1,311,441 |
| 2022-11-29 | $64.66 | $65.98 | $64.38 | $65.82 | $65.82 | 440,429 |
| 2022-11-28 | $65.62 | $66.16 | $64.22 | $64.36 | $64.36 | 569,052 |
| 2022-11-25 | $66.43 | $66.52 | $65.88 | $66.27 | $66.27 | 341,984 |
| 2022-11-23 | $66.15 | $66.52 | $65.51 | $65.76 | $65.76 | 520,999 |
| 2022-11-22 | $65.40 | $66.50 | $65.13 | $66.44 | $66.44 | 801,936 |
| 2022-11-21 | $64.53 | $65.57 | $64.28 | $64.98 | $64.98 | 937,701 |
| 2022-11-18 | $66.02 | $66.33 | $65.33 | $65.59 | $65.59 | 660,356 |
| 2022-11-17 | $63.82 | $65.43 | $63.53 | $65.38 | $65.38 | 533,424 |
| 2022-11-16 | $65.33 | $65.38 | $64.33 | $64.50 | $64.50 | 472,394 |
| 2022-11-15 | $65.35 | $65.66 | $64.60 | $65.48 | $65.48 | 628,965 |
| 2022-11-14 | $65.48 | $65.91 | $64.65 | $64.69 | $64.69 | 749,732 |
| 2022-11-11 | $66.39 | $66.63 | $65.36 | $65.82 | $65.82 | 634,051 |
| 2022-11-10 | $64.08 | $66.65 | $63.88 | $66.26 | $66.26 | 1,012,139 |
| 2022-11-09 | $62.63 | $63.78 | $62.03 | $62.21 | $62.21 | 983,133 |
| 2022-11-08 | $63.69 | $63.89 | $62.70 | $63.01 | $63.01 | 736,500 |
| 2022-11-07 | $64.23 | $64.51 | $62.80 | $63.65 | $63.65 | 908,326 |
| 2022-11-04 | $61.47 | $64.17 | $60.28 | $63.57 | $63.57 | 1,711,017 |
| 2022-11-03 | $59.45 | $60.63 | $58.57 | $60.29 | $60.29 | 755,831 |
| 2022-11-02 | $61.80 | $62.14 | $60.35 | $60.51 | $60.51 | 1,433,661 |
| 2022-11-01 | $61.02 | $62.06 | $60.55 | $61.92 | $61.92 | 1,201,353 |
| 2022-10-31 | $59.78 | $60.60 | $59.45 | $60.51 | $60.51 | 1,212,263 |
| 2022-10-28 | $58.51 | $60.03 | $58.04 | $59.88 | $59.88 | 764,143 |
| 2022-10-27 | $58.37 | $58.86 | $58.11 | $58.41 | $58.41 | 686,469 |
| 2022-10-26 | $58.28 | $58.53 | $57.45 | $57.64 | $57.64 | 931,691 |
| 2022-10-25 | $56.38 | $58.23 | $56.38 | $58.14 | $58.14 | 1,118,624 |
| 2022-10-24 | $56.32 | $56.35 | $55.46 | $56.25 | $56.25 | 1,044,920 |
| 2022-10-21 | $54.20 | $55.84 | $53.80 | $55.67 | $55.67 | 2,520,533 |
| 2022-10-20 | $54.54 | $55.08 | $54.03 | $54.31 | $54.31 | 603,570 |
| 2022-10-19 | $54.60 | $54.98 | $53.57 | $54.32 | $54.32 | 727,875 |
| 2022-10-18 | $55.67 | $55.97 | $55.04 | $55.57 | $55.57 | 1,121,151 |
| 2022-10-17 | $54.43 | $55.10 | $54.26 | $54.90 | $54.90 | 945,335 |
| 2022-10-14 | $55.31 | $55.67 | $53.28 | $53.40 | $53.40 | 889,659 |
| 2022-10-13 | $53.73 | $55.26 | $53.17 | $54.70 | $54.70 | 1,631,119 |
| 2022-10-12 | $55.21 | $55.21 | $54.43 | $54.72 | $54.72 | 1,272,707 |
| 2022-10-11 | $54.63 | $55.62 | $54.03 | $55.27 | $55.27 | 1,121,324 |
| 2022-10-10 | $54.63 | $54.93 | $53.96 | $54.32 | $54.32 | 914,324 |
| 2022-10-07 | $54.62 | $54.82 | $54.06 | $54.32 | $54.32 | 1,014,525 |
| 2022-10-06 | $55.45 | $55.93 | $54.82 | $55.12 | $55.12 | 866,740 |
| 2022-10-05 | $54.98 | $56.08 | $54.24 | $55.70 | $55.70 | 1,015,893 |
| 2022-10-04 | $54.90 | $56.12 | $54.57 | $56.07 | $56.07 | 1,317,606 |
| 2022-10-03 | $54.84 | $54.84 | $53.75 | $54.30 | $54.30 | 1,170,274 |
| 2022-09-30 | $53.58 | $54.77 | $53.10 | $53.85 | $53.85 | 1,549,844 |
| 2022-09-29 | $53.73 | $53.83 | $51.97 | $53.17 | $53.17 | 1,241,252 |
| 2022-09-28 | $53.42 | $54.64 | $52.89 | $54.36 | $54.36 | 1,057,600 |
| 2022-09-27 | $53.29 | $53.78 | $52.73 | $52.78 | $52.78 | 1,016,699 |
| 2022-09-26 | $54.39 | $54.41 | $52.36 | $53.29 | $53.29 | 1,325,819 |
| 2022-09-23 | $53.83 | $54.80 | $53.09 | $54.72 | $54.72 | 1,552,044 |
| 2022-09-22 | $55.81 | $55.99 | $54.25 | $54.38 | $54.38 | 768,360 |
| 2022-09-21 | $57.04 | $57.53 | $55.88 | $55.90 | $55.90 | 785,238 |
| 2022-09-20 | $58.05 | $58.05 | $56.62 | $56.87 | $56.87 | 738,371 |
| 2022-09-19 | $58.51 | $59.06 | $58.40 | $58.86 | $58.86 | 634,799 |
| 2022-09-16 | $58.50 | $59.20 | $57.84 | $58.99 | $58.99 | 2,062,159 |
| 2022-09-15 | $58.81 | $59.66 | $58.43 | $58.45 | $58.45 | 886,690 |
| 2022-09-14 | $58.76 | $59.23 | $58.13 | $58.90 | $58.90 | 1,012,961 |
| 2022-09-13 | $61.77 | $62.02 | $59.51 | $59.75 | $59.75 | 776,411 |
| 2022-09-12 | $62.79 | $63.21 | $62.56 | $63.19 | $63.19 | 815,098 |
| 2022-09-09 | $62.01 | $62.62 | $61.51 | $62.28 | $62.28 | 829,917 |
| 2022-09-08 | $62.04 | $62.31 | $61.38 | $61.75 | $61.75 | 739,981 |
| 2022-09-07 | $61.49 | $62.50 | $61.14 | $62.22 | $62.22 | 985,020 |
| 2022-09-06 | $60.79 | $61.57 | $60.19 | $61.34 | $61.34 | 991,105 |
| 2022-09-02 | $61.41 | $61.82 | $60.27 | $60.48 | $60.48 | 846,570 |
| 2022-09-01 | $60.62 | $60.96 | $59.82 | $60.90 | $60.90 | 778,364 |
| 2022-08-31 | $62.09 | $62.26 | $60.82 | $60.84 | $60.84 | 1,053,340 |
| 2022-08-30 | $62.19 | $62.63 | $61.67 | $61.77 | $61.77 | 447,043 |
| 2022-08-29 | $62.67 | $62.87 | $61.86 | $62.17 | $62.17 | 747,967 |
| 2022-08-26 | $63.91 | $63.91 | $62.71 | $62.85 | $62.85 | 1,019,517 |
| 2022-08-25 | $63.35 | $63.98 | $63.24 | $63.82 | $63.82 | 607,380 |
| 2022-08-24 | $62.91 | $63.56 | $62.88 | $63.20 | $63.20 | 783,556 |
| 2022-08-23 | $63.61 | $63.72 | $62.53 | $63.00 | $63.00 | 733,198 |
| 2022-08-22 | $64.47 | $64.80 | $63.29 | $63.57 | $63.57 | 732,105 |
| 2022-08-19 | $65.54 | $65.67 | $64.66 | $64.81 | $64.81 | 823,035 |
| 2022-08-18 | $66.02 | $66.40 | $65.78 | $65.98 | $65.98 | 744,084 |
| 2022-08-17 | $66.12 | $66.49 | $65.01 | $65.91 | $65.91 | 614,416 |
| 2022-08-16 | $66.31 | $67.29 | $66.00 | $66.58 | $66.58 | 707,759 |
| 2022-08-15 | $66.20 | $66.67 | $65.95 | $66.31 | $66.31 | 775,496 |
| 2022-08-12 | $65.76 | $66.51 | $65.63 | $66.30 | $66.30 | 761,913 |
| 2022-08-11 | $65.42 | $66.00 | $65.00 | $65.30 | $65.30 | 724,220 |
| 2022-08-10 | $64.72 | $65.22 | $64.38 | $65.12 | $65.12 | 858,644 |
| 2022-08-09 | $64.23 | $64.23 | $63.07 | $63.74 | $63.74 | 1,069,107 |
| 2022-08-08 | $63.36 | $64.46 | $63.31 | $64.04 | $64.04 | 820,545 |
| 2022-08-05 | $62.15 | $63.04 | $61.78 | $62.84 | $62.84 | 863,481 |
| 2022-08-04 | $62.85 | $63.73 | $62.61 | $62.81 | $62.81 | 917,187 |
| 2022-08-03 | $62.65 | $64.25 | $62.65 | $62.81 | $62.81 | 1,052,536 |
| 2022-08-02 | $63.60 | $63.76 | $62.37 | $62.45 | $62.45 | 981,028 |
| 2022-08-01 | $63.78 | $64.50 | $63.44 | $63.77 | $63.77 | 1,038,702 |
| 2022-07-29 | $64.00 | $64.86 | $63.71 | $64.43 | $64.43 | 1,747,150 |
| 2022-07-28 | $63.35 | $64.14 | $62.81 | $63.75 | $63.75 | 945,489 |
| 2022-07-27 | $62.32 | $63.10 | $62.15 | $62.86 | $62.86 | 846,962 |
| 2022-07-26 | $63.13 | $63.46 | $62.00 | $62.07 | $62.07 | 750,270 |
| 2022-07-25 | $63.04 | $63.41 | $62.55 | $63.21 | $63.21 | 607,062 |
| 2022-07-22 | $63.30 | $63.62 | $62.74 | $62.82 | $62.82 | 527,574 |
| 2022-07-21 | $62.69 | $63.18 | $61.73 | $62.99 | $62.99 | 679,392 |
| 2022-07-20 | $62.10 | $63.60 | $62.05 | $63.15 | $63.15 | 722,964 |
| 2022-07-19 | $61.55 | $62.72 | $61.43 | $62.44 | $62.44 | 534,308 |
| 2022-07-18 | $60.44 | $60.91 | $60.18 | $60.68 | $60.68 | 643,321 |
| 2022-07-15 | $59.52 | $60.26 | $59.02 | $60.20 | $60.20 | 686,731 |
| 2022-07-14 | $58.32 | $59.38 | $58.32 | $58.73 | $58.73 | 566,659 |
| 2022-07-13 | $59.67 | $60.27 | $59.21 | $59.67 | $59.67 | 527,311 |
| 2022-07-12 | $59.59 | $60.92 | $59.54 | $60.50 | $60.50 | 574,088 |
| 2022-07-11 | $59.83 | $59.94 | $59.01 | $59.76 | $59.76 | 426,192 |
| 2022-07-08 | $59.98 | $60.20 | $59.26 | $59.63 | $59.63 | 425,773 |
| 2022-07-07 | $60.38 | $60.78 | $60.00 | $60.28 | $60.28 | 473,332 |
| 2022-07-06 | $59.99 | $61.01 | $59.41 | $59.85 | $59.85 | 653,075 |
| 2022-07-05 | $59.48 | $60.51 | $57.54 | $60.37 | $60.37 | 702,443 |
| 2022-07-01 | $58.97 | $60.55 | $58.83 | $60.40 | $60.40 | 583,145 |
| 2022-06-30 | $59.34 | $60.16 | $58.75 | $59.31 | $59.31 | 1,216,594 |
| 2022-06-29 | $60.49 | $60.75 | $59.50 | $60.37 | $60.37 | 707,400 |
| 2022-06-28 | $62.68 | $63.32 | $60.73 | $61.08 | $61.08 | 642,400 |
| 2022-06-27 | $61.07 | $62.58 | $60.88 | $61.96 | $61.96 | 764,048 |
| 2022-06-24 | $59.89 | $61.58 | $59.89 | $61.48 | $61.48 | 1,071,235 |
| 2022-06-23 | $58.70 | $59.69 | $58.62 | $59.54 | $59.54 | 686,940 |
| 2022-06-22 | $57.39 | $59.36 | $57.10 | $58.65 | $58.65 | 869,893 |
| 2022-06-21 | $58.26 | $59.12 | $58.13 | $58.37 | $58.37 | 932,783 |
| 2022-06-17 | $57.51 | $59.01 | $57.41 | $57.62 | $57.62 | 2,036,888 |
| 2022-06-16 | $56.95 | $58.04 | $56.19 | $57.09 | $57.09 | 1,817,920 |
| 2022-06-15 | $57.06 | $59.35 | $56.99 | $58.26 | $58.26 | 1,451,445 |
| 2022-06-14 | $56.63 | $57.13 | $55.78 | $56.60 | $56.60 | 1,199,677 |
| 2022-06-13 | $59.48 | $59.52 | $56.99 | $57.25 | $56.62 | 852,706 |
| 2022-06-10 | $61.61 | $62.01 | $60.89 | $60.98 | $60.31 | 1,084,710 |
| 2022-06-09 | $64.75 | $64.87 | $62.35 | $62.52 | $61.84 | 746,587 |
| 2022-06-08 | $65.90 | $65.90 | $64.74 | $64.90 | $64.19 | 557,819 |
| 2022-06-07 | $64.55 | $66.42 | $64.22 | $66.35 | $65.63 | 892,523 |
| 2022-06-06 | $66.89 | $66.94 | $64.77 | $64.95 | $64.24 | 859,382 |
| 2022-06-03 | $67.09 | $67.34 | $66.44 | $66.68 | $65.95 | 932,460 |
| 2022-06-02 | $67.47 | $67.83 | $66.33 | $67.45 | $66.71 | 867,705 |
| 2022-06-01 | $68.25 | $68.55 | $66.06 | $67.35 | $66.61 | 835,322 |
| 2022-05-31 | $68.40 | $69.06 | $68.01 | $68.21 | $67.47 | 1,495,068 |
| 2022-05-27 | $67.30 | $69.35 | $67.01 | $69.10 | $68.35 | 645,772 |
| 2022-05-26 | $66.76 | $67.79 | $66.73 | $67.21 | $66.48 | 842,064 |
| 2022-05-25 | $65.12 | $66.41 | $64.86 | $66.16 | $65.44 | 714,917 |
| 2022-05-24 | $63.38 | $65.49 | $62.13 | $65.40 | $64.69 | 1,206,419 |
| 2022-05-23 | $63.92 | $64.19 | $62.56 | $63.61 | $62.92 | 878,976 |
| 2022-05-20 | $64.78 | $64.90 | $61.71 | $63.26 | $62.57 | 1,256,215 |
| 2022-05-19 | $65.87 | $66.93 | $64.16 | $64.21 | $63.51 | 1,444,281 |
| 2022-05-18 | $69.25 | $69.35 | $65.99 | $66.34 | $65.62 | 1,025,046 |
| 2022-05-17 | $69.04 | $69.65 | $68.08 | $69.52 | $68.76 | 1,265,447 |
| 2022-05-16 | $67.98 | $68.49 | $67.43 | $68.01 | $67.27 | 1,015,886 |
| 2022-05-13 | $66.14 | $67.93 | $65.60 | $67.89 | $67.15 | 1,381,003 |
| 2022-05-12 | $64.64 | $65.62 | $63.82 | $65.55 | $64.83 | 1,774,498 |
| 2022-05-11 | $66.32 | $67.31 | $64.44 | $64.62 | $63.91 | 1,265,088 |
| 2022-05-10 | $67.43 | $68.42 | $65.10 | $66.03 | $65.31 | 1,230,731 |
| 2022-05-09 | $67.92 | $68.11 | $66.55 | $66.94 | $66.21 | 1,274,111 |
| 2022-05-06 | $69.23 | $69.27 | $67.60 | $68.58 | $67.83 | 959,217 |
| 2022-05-05 | $72.74 | $72.81 | $68.97 | $69.57 | $68.81 | 1,155,933 |
| 2022-05-04 | $71.79 | $73.06 | $69.29 | $72.96 | $72.16 | 1,533,077 |
| 2022-05-03 | $67.26 | $68.91 | $66.69 | $68.60 | $67.85 | 1,134,617 |
| 2022-05-02 | $69.08 | $69.35 | $65.59 | $67.12 | $66.39 | 881,675 |
| 2022-04-29 | $71.68 | $71.99 | $68.69 | $68.83 | $68.08 | 1,193,683 |
| 2022-04-28 | $70.24 | $72.15 | $69.75 | $71.93 | $71.14 | 700,014 |
| 2022-04-27 | $70.15 | $71.05 | $69.78 | $70.03 | $69.27 | 623,728 |
| 2022-04-26 | $70.57 | $71.09 | $69.90 | $70.11 | $69.34 | 868,580 |
| 2022-04-25 | $70.16 | $70.28 | $68.57 | $70.20 | $69.43 | 971,924 |
| 2022-04-22 | $71.95 | $72.00 | $70.37 | $70.44 | $69.67 | 625,458 |
| 2022-04-21 | $73.18 | $73.41 | $72.40 | $72.51 | $71.72 | 738,006 |
| 2022-04-20 | $71.76 | $73.21 | $70.51 | $72.72 | $71.93 | 784,738 |
| 2022-04-19 | $70.66 | $71.91 | $70.66 | $71.63 | $70.85 | 817,923 |
| 2022-04-18 | $70.50 | $71.10 | $70.19 | $70.56 | $69.79 | 380,681 |
| 2022-04-14 | $70.43 | $71.31 | $70.25 | $70.58 | $69.81 | 567,832 |
| 2022-04-13 | $69.53 | $70.60 | $69.29 | $70.53 | $69.76 | 583,356 |
| 2022-04-12 | $70.22 | $70.81 | $69.37 | $69.48 | $68.72 | 917,989 |
| 2022-04-11 | $70.62 | $70.95 | $69.90 | $70.03 | $69.27 | 535,224 |
| 2022-04-08 | $69.18 | $70.63 | $68.89 | $70.54 | $69.77 | 860,398 |
| 2022-04-07 | $70.32 | $70.63 | $68.26 | $69.19 | $68.43 | 801,626 |
| 2022-04-06 | $70.09 | $71.13 | $69.88 | $70.64 | $69.87 | 977,614 |
| 2022-04-05 | $70.70 | $71.78 | $70.22 | $70.55 | $69.78 | 815,597 |
| 2022-04-04 | $71.55 | $71.70 | $70.28 | $70.97 | $70.19 | 718,238 |
| 2022-04-01 | $71.77 | $71.93 | $70.91 | $71.84 | $71.06 | 605,938 |
| 2022-03-31 | $72.62 | $73.18 | $71.18 | $71.34 | $70.56 | 1,182,519 |
| 2022-03-30 | $72.21 | $72.58 | $71.73 | $72.39 | $71.60 | 957,328 |
| 2022-03-29 | $69.94 | $72.49 | $69.51 | $72.44 | $71.65 | 991,264 |
| 2022-03-28 | $69.16 | $69.27 | $68.42 | $69.18 | $68.42 | 624,701 |
| 2022-03-25 | $67.98 | $69.26 | $67.81 | $69.23 | $68.47 | 487,584 |
| 2022-03-24 | $67.73 | $68.17 | $67.04 | $67.60 | $66.86 | 773,675 |
| 2022-03-23 | $68.56 | $68.77 | $67.68 | $67.85 | $67.11 | 593,459 |
| 2022-03-22 | $67.86 | $69.05 | $66.60 | $68.68 | $67.93 | 1,172,715 |
| 2022-03-21 | $67.80 | $68.11 | $67.09 | $67.46 | $66.72 | 840,124 |
| 2022-03-18 | $67.32 | $67.85 | $66.78 | $67.51 | $66.77 | 1,395,726 |
| 2022-03-17 | $66.42 | $67.93 | $66.25 | $67.43 | $66.69 | 1,023,664 |
| 2022-03-16 | $66.82 | $67.49 | $65.38 | $66.63 | $65.90 | 992,355 |
| 2022-03-15 | $65.88 | $66.73 | $65.53 | $66.36 | $65.64 | 1,099,555 |
| 2022-03-14 | $67.10 | $67.32 | $64.96 | $65.21 | $64.50 | 1,248,339 |
| 2022-03-11 | $68.21 | $68.49 | $66.62 | $66.84 | $65.48 | 858,406 |
| 2022-03-10 | $67.43 | $68.09 | $66.87 | $67.83 | $66.45 | 737,142 |
| 2022-03-09 | $69.02 | $69.98 | $68.34 | $68.38 | $66.99 | 1,400,599 |
| 2022-03-08 | $66.01 | $68.27 | $65.36 | $67.74 | $66.36 | 1,159,853 |
| 2022-03-07 | $67.28 | $67.64 | $65.93 | $65.95 | $64.61 | 897,354 |
| 2022-03-04 | $66.75 | $67.81 | $66.37 | $67.78 | $66.40 | 1,375,035 |
| 2022-03-03 | $67.25 | $67.95 | $66.76 | $67.63 | $66.26 | 1,220,607 |
| 2022-03-02 | $65.37 | $67.10 | $65.01 | $66.66 | $65.31 | 1,316,131 |
| 2022-03-01 | $65.77 | $66.12 | $64.11 | $64.85 | $63.53 | 1,219,764 |
| 2022-02-28 | $65.84 | $67.11 | $65.31 | $65.89 | $64.55 | 1,316,740 |
| 2022-02-25 | $66.50 | $67.37 | $65.94 | $67.25 | $65.88 | 1,200,248 |
| 2022-02-24 | $63.80 | $66.04 | $63.11 | $65.90 | $64.56 | 1,460,799 |
| 2022-02-23 | $67.21 | $68.09 | $65.12 | $65.23 | $63.91 | 1,359,871 |
| 2022-02-22 | $66.02 | $67.44 | $65.78 | $66.64 | $65.29 | 1,590,799 |
| 2022-02-18 | $66.69 | $67.58 | $66.09 | $66.50 | $65.15 | 855,188 |
| 2022-02-17 | $67.08 | $67.65 | $66.38 | $66.72 | $65.36 | 1,194,426 |
| 2022-02-16 | $66.34 | $67.40 | $66.11 | $67.27 | $65.90 | 1,063,160 |
| 2022-02-15 | $65.65 | $67.25 | $65.38 | $66.16 | $64.82 | 1,343,720 |
| 2022-02-14 | $66.88 | $67.18 | $64.60 | $65.16 | $63.84 | 1,496,553 |
| 2022-02-11 | $70.48 | $70.97 | $66.20 | $66.83 | $65.47 | 1,952,574 |
| 2022-02-10 | $71.31 | $72.36 | $69.86 | $70.50 | $69.07 | 972,202 |
| 2022-02-09 | $71.12 | $72.30 | $71.07 | $72.26 | $70.79 | 1,097,164 |
| 2022-02-08 | $70.13 | $71.37 | $69.85 | $70.47 | $69.04 | 1,024,557 |
| 2022-02-07 | $70.33 | $70.55 | $69.68 | $69.91 | $68.49 | 631,242 |
| 2022-02-04 | $70.80 | $71.10 | $69.36 | $70.25 | $68.82 | 677,831 |
| 2022-02-03 | $71.72 | $72.26 | $71.10 | $71.13 | $69.69 | 822,003 |
| 2022-02-02 | $71.75 | $72.38 | $71.59 | $71.83 | $70.37 | 844,004 |
| 2022-02-01 | $71.22 | $71.99 | $70.66 | $71.68 | $70.22 | 619,194 |
| 2022-01-31 | $70.52 | $71.82 | $69.83 | $71.75 | $70.29 | 2,979,256 |
| 2022-01-28 | $69.55 | $71.24 | $68.15 | $71.19 | $69.74 | 914,404 |
| 2022-01-27 | $71.04 | $71.91 | $69.27 | $69.77 | $68.35 | 698,867 |
| 2022-01-26 | $71.30 | $72.54 | $69.76 | $70.43 | $69.00 | 562,446 |
| 2022-01-25 | $70.29 | $71.34 | $68.92 | $70.73 | $69.29 | 967,340 |
| 2022-01-24 | $69.10 | $71.30 | $67.62 | $70.89 | $69.45 | 1,369,184 |
| 2022-01-21 | $70.46 | $71.00 | $69.77 | $69.99 | $68.57 | 1,042,059 |
| 2022-01-20 | $72.92 | $73.44 | $70.38 | $70.56 | $69.13 | 937,341 |
| 2022-01-19 | $74.95 | $75.49 | $72.76 | $72.92 | $71.44 | 650,692 |
| 2022-01-18 | $75.48 | $75.87 | $74.37 | $74.80 | $73.28 | 664,236 |
| 2022-01-14 | $76.66 | $76.83 | $75.09 | $75.80 | $74.26 | 640,987 |
| 2022-01-13 | $76.74 | $78.33 | $76.67 | $77.04 | $75.48 | 924,007 |
| 2022-01-12 | $76.29 | $76.72 | $75.55 | $76.44 | $74.89 | 727,844 |
| 2022-01-11 | $76.32 | $76.45 | $74.34 | $76.39 | $74.84 | 661,777 |
| 2022-01-10 | $75.51 | $76.39 | $74.85 | $76.28 | $74.73 | 905,069 |
| 2022-01-07 | $76.26 | $76.56 | $75.60 | $75.74 | $74.20 | 1,114,099 |
| 2022-01-06 | $76.68 | $77.26 | $75.85 | $76.44 | $74.89 | 667,710 |
| 2022-01-05 | $78.02 | $78.45 | $76.07 | $76.23 | $74.68 | 816,526 |
| 2022-01-04 | $76.28 | $78.78 | $76.28 | $77.86 | $76.28 | 951,147 |
| 2022-01-03 | $76.21 | $77.20 | $75.28 | $76.12 | $74.57 | 986,475 |
| 2021-12-31 | $74.79 | $75.89 | $74.79 | $75.35 | $73.82 | 584,809 |
| 2021-12-30 | $74.33 | $75.45 | $73.90 | $74.79 | $73.27 | 665,968 |
| 2021-12-29 | $74.04 | $74.45 | $73.30 | $74.29 | $72.78 | 497,972 |
| 2021-12-28 | $73.51 | $74.19 | $73.27 | $73.86 | $72.36 | 797,944 |
| 2021-12-27 | $72.78 | $73.58 | $72.41 | $73.55 | $72.06 | 628,827 |
| 2021-12-23 | $73.53 | $73.90 | $72.44 | $72.86 | $71.38 | 461,902 |
| 2021-12-22 | $72.85 | $73.57 | $72.85 | $72.94 | $71.46 | 558,229 |
| 2021-12-21 | $70.76 | $72.99 | $70.50 | $72.93 | $71.45 | 788,290 |
| 2021-12-20 | $69.15 | $70.63 | $68.83 | $70.07 | $68.65 | 1,031,952 |
| 2021-12-17 | $71.58 | $72.52 | $71.01 | $71.55 | $70.10 | 1,856,750 |
| 2021-12-16 | $71.39 | $72.98 | $71.23 | $71.65 | $70.19 | 843,374 |
| 2021-12-15 | $71.72 | $71.87 | $70.13 | $71.82 | $70.36 | 1,023,270 |
| 2021-12-14 | $72.73 | $73.16 | $71.62 | $71.86 | $69.79 | 921,207 |
| 2021-12-13 | $73.06 | $73.53 | $71.77 | $72.88 | $70.78 | 823,046 |
| 2021-12-10 | $73.66 | $74.22 | $72.51 | $73.27 | $71.16 | 964,271 |
| 2021-12-09 | $73.73 | $73.73 | $72.69 | $73.12 | $71.02 | 600,669 |
| 2021-12-08 | $74.18 | $74.88 | $73.88 | $74.32 | $72.18 | 686,159 |
| 2021-12-07 | $73.57 | $74.60 | $73.35 | $74.13 | $72.00 | 783,826 |
| 2021-12-06 | $72.67 | $74.23 | $72.66 | $73.12 | $71.02 | 718,637 |
| 2021-12-03 | $72.11 | $72.11 | $70.95 | $71.77 | $69.71 | 731,910 |
| 2021-12-02 | $69.04 | $72.33 | $68.81 | $71.89 | $69.82 | 935,748 |
| 2021-12-01 | $71.15 | $72.16 | $68.63 | $68.68 | $66.70 | 1,422,684 |
| 2021-11-30 | $70.60 | $70.60 | $68.76 | $69.34 | $67.35 | 2,371,135 |
| 2021-11-29 | $71.43 | $71.68 | $70.14 | $70.76 | $68.72 | 943,116 |
| 2021-11-26 | $72.85 | $72.85 | $69.94 | $71.26 | $69.21 | 718,244 |
| 2021-11-24 | $73.84 | $74.69 | $72.98 | $74.35 | $72.21 | 736,377 |
| 2021-11-23 | $73.75 | $74.37 | $73.43 | $73.86 | $71.74 | 1,199,187 |
| 2021-11-22 | $74.45 | $74.45 | $73.53 | $73.77 | $71.65 | 866,375 |
| 2021-11-19 | $73.92 | $74.17 | $72.99 | $73.80 | $71.68 | 1,091,506 |
| 2021-11-18 | $74.92 | $75.31 | $74.29 | $74.76 | $72.61 | 973,148 |
| 2021-11-17 | $74.03 | $74.79 | $72.86 | $74.69 | $72.54 | 830,484 |
| 2021-11-16 | $75.03 | $75.39 | $73.87 | $74.39 | $72.25 | 905,488 |
| 2021-11-15 | $74.76 | $75.06 | $74.22 | $75.03 | $72.87 | 942,264 |
| 2021-11-12 | $75.16 | $75.37 | $74.33 | $74.65 | $72.50 | 767,681 |
| 2021-11-11 | $74.36 | $75.23 | $73.69 | $75.16 | $73.00 | 460,253 |
| 2021-11-10 | $73.64 | $74.62 | $73.61 | $74.36 | $72.22 | 789,497 |
| 2021-11-09 | $73.41 | $73.94 | $73.08 | $73.70 | $71.58 | 565,009 |
| 2021-11-08 | $75.86 | $76.18 | $73.06 | $73.46 | $71.35 | 690,432 |
| 2021-11-05 | $75.24 | $78.07 | $75.00 | $75.95 | $73.77 | 784,509 |
| 2021-11-04 | $74.71 | $75.14 | $73.60 | $74.01 | $71.88 | 679,555 |
| 2021-11-03 | $72.29 | $74.76 | $72.29 | $74.38 | $72.24 | 891,379 |
| 2021-11-02 | $72.06 | $72.64 | $71.64 | $72.28 | $70.20 | 715,766 |
| 2021-11-01 | $70.41 | $71.57 | $69.59 | $71.32 | $69.27 | 622,857 |
| 2021-10-29 | $70.71 | $71.06 | $69.93 | $70.41 | $68.38 | 1,658,136 |
| 2021-10-28 | $70.75 | $70.95 | $69.57 | $70.88 | $68.84 | 757,132 |
| 2021-10-27 | $71.07 | $71.29 | $70.06 | $71.04 | $69.00 | 1,024,797 |
| 2021-10-26 | $70.67 | $71.61 | $70.35 | $71.45 | $69.39 | 984,781 |
| 2021-10-25 | $70.02 | $70.69 | $69.72 | $70.40 | $68.38 | 483,172 |
| 2021-10-22 | $70.19 | $70.55 | $69.71 | $70.02 | $68.01 | 389,168 |
| 2021-10-21 | $70.95 | $71.15 | $69.85 | $70.01 | $68.00 | 519,663 |
| 2021-10-20 | $69.40 | $71.22 | $69.12 | $71.15 | $69.10 | 722,844 |
| 2021-10-19 | $71.26 | $71.26 | $69.37 | $69.51 | $67.51 | 578,799 |
| 2021-10-18 | $70.10 | $71.27 | $70.10 | $71.06 | $69.02 | 399,989 |
| 2021-10-15 | $70.58 | $71.33 | $70.44 | $70.66 | $68.63 | 766,636 |
| 2021-10-14 | $70.47 | $70.59 | $69.92 | $70.14 | $68.12 | 749,989 |
| 2021-10-13 | $69.51 | $70.01 | $69.17 | $69.93 | $67.92 | 739,937 |
| 2021-10-12 | $69.13 | $70.10 | $69.13 | $69.71 | $67.70 | 1,017,127 |
| 2021-10-11 | $69.68 | $69.84 | $68.78 | $69.73 | $67.72 | 578,990 |
| 2021-10-08 | $69.78 | $70.32 | $69.32 | $69.43 | $67.43 | 535,882 |
| 2021-10-07 | $69.91 | $70.56 | $69.53 | $69.94 | $67.93 | 837,139 |
| 2021-10-06 | $68.18 | $69.26 | $67.31 | $69.22 | $67.23 | 1,097,631 |
| 2021-10-05 | $69.56 | $69.75 | $68.43 | $68.66 | $66.69 | 936,099 |
| 2021-10-04 | $69.22 | $70.06 | $68.23 | $69.44 | $67.44 | 1,159,754 |
| 2021-10-01 | $67.70 | $69.67 | $67.57 | $69.28 | $67.29 | 1,108,626 |
| 2021-09-30 | $68.96 | $68.96 | $66.85 | $67.33 | $65.39 | 2,007,766 |
| 2021-09-29 | $68.45 | $68.94 | $68.17 | $68.65 | $66.68 | 712,311 |
| 2021-09-28 | $68.32 | $68.70 | $67.62 | $68.16 | $66.20 | 898,468 |
| 2021-09-27 | $68.55 | $69.61 | $68.17 | $68.43 | $66.46 | 721,263 |
| 2021-09-24 | $67.96 | $68.65 | $67.90 | $68.30 | $66.34 | 585,779 |
| 2021-09-23 | $68.33 | $68.96 | $67.88 | $68.28 | $66.32 | 574,871 |
| 2021-09-22 | $67.81 | $68.47 | $67.27 | $68.09 | $66.13 | 730,010 |
| 2021-09-21 | $68.02 | $68.50 | $67.12 | $67.18 | $65.25 | 729,456 |
| 2021-09-20 | $67.29 | $68.00 | $66.30 | $67.58 | $65.64 | 991,437 |
| 2021-09-17 | $69.01 | $69.50 | $67.88 | $68.31 | $66.35 | 2,377,973 |
| 2021-09-16 | $68.67 | $69.60 | $68.13 | $69.26 | $67.27 | 804,778 |
| 2021-09-15 | $67.78 | $68.86 | $67.47 | $68.75 | $66.77 | 1,102,238 |
| 2021-09-14 | $67.90 | $68.14 | $66.94 | $67.51 | $65.57 | 704,914 |
| 2021-09-13 | $66.61 | $68.71 | $66.58 | $68.06 | $65.52 | 602,034 |
| 2021-09-10 | $68.65 | $68.65 | $66.20 | $66.24 | $63.77 | 1,382,731 |
| 2021-09-09 | $68.91 | $69.01 | $68.17 | $68.40 | $65.85 | 1,010,469 |
| 2021-09-08 | $68.87 | $69.50 | $68.02 | $69.04 | $66.47 | 683,871 |
| 2021-09-07 | $69.52 | $69.52 | $68.15 | $69.04 | $66.47 | 916,491 |
| 2021-09-03 | $69.21 | $69.47 | $68.50 | $69.34 | $66.76 | 868,057 |
| 2021-09-02 | $69.35 | $69.46 | $68.39 | $69.21 | $66.63 | 778,539 |
| 2021-09-01 | $68.86 | $69.24 | $68.37 | $69.00 | $66.43 | 992,398 |
| 2021-08-31 | $68.29 | $69.08 | $68.11 | $68.62 | $66.06 | 1,493,910 |
| 2021-08-30 | $68.29 | $68.33 | $67.36 | $68.20 | $65.66 | 1,051,423 |
| 2021-08-27 | $67.16 | $68.26 | $67.00 | $68.03 | $65.50 | 788,975 |
| 2021-08-26 | $66.96 | $67.21 | $66.30 | $66.77 | $64.28 | 1,024,435 |
| 2021-08-25 | $65.67 | $67.32 | $65.16 | $67.10 | $64.60 | 886,691 |
| 2021-08-24 | $65.29 | $65.59 | $64.76 | $65.49 | $63.05 | 635,342 |
| 2021-08-23 | $65.42 | $65.51 | $64.75 | $65.05 | $62.63 | 476,054 |
| 2021-08-20 | $64.00 | $65.12 | $63.20 | $64.87 | $62.45 | 586,753 |
| 2021-08-19 | $64.14 | $64.84 | $63.51 | $64.40 | $62.00 | 557,227 |
| 2021-08-18 | $64.49 | $65.05 | $63.83 | $64.48 | $62.08 | 806,791 |
| 2021-08-17 | $65.22 | $65.22 | $63.54 | $64.57 | $62.16 | 435,591 |
| 2021-08-16 | $65.95 | $66.56 | $65.20 | $65.56 | $63.12 | 470,515 |
| 2021-08-13 | $66.67 | $66.94 | $65.83 | $66.22 | $63.75 | 348,027 |
| 2021-08-12 | $66.81 | $66.98 | $65.67 | $66.39 | $63.92 | 415,745 |
| 2021-08-11 | $66.64 | $66.90 | $65.81 | $66.76 | $64.27 | 495,543 |
| 2021-08-10 | $65.76 | $66.78 | $65.09 | $66.27 | $63.80 | 636,872 |
| 2021-08-09 | $65.66 | $66.35 | $65.16 | $65.39 | $62.95 | 606,216 |
| 2021-08-06 | $67.51 | $68.32 | $66.24 | $66.40 | $63.93 | 985,042 |
| 2021-08-05 | $63.48 | $65.36 | $63.23 | $65.32 | $62.89 | 1,171,130 |
| 2021-08-04 | $63.93 | $64.41 | $62.98 | $63.03 | $60.68 | 701,560 |
| 2021-08-03 | $64.71 | $64.91 | $63.62 | $64.31 | $61.91 | 807,809 |
| 2021-08-02 | $65.99 | $67.13 | $64.51 | $64.57 | $62.16 | 711,306 |
| 2021-07-30 | $65.09 | $66.38 | $65.09 | $65.41 | $62.97 | 1,125,664 |
| 2021-07-29 | $64.81 | $66.30 | $64.76 | $65.30 | $62.87 | 551,893 |
| 2021-07-28 | $65.46 | $65.69 | $64.15 | $64.61 | $62.20 | 401,934 |
| 2021-07-27 | $64.68 | $65.83 | $64.39 | $65.32 | $62.89 | 858,468 |
| 2021-07-26 | $65.10 | $65.80 | $64.23 | $64.87 | $62.45 | 502,235 |
| 2021-07-23 | $65.07 | $65.28 | $64.12 | $65.05 | $62.63 | 400,876 |
| 2021-07-22 | $65.63 | $65.63 | $64.15 | $64.42 | $62.02 | 391,407 |
| 2021-07-21 | $64.98 | $66.45 | $64.77 | $65.93 | $63.47 | 1,027,874 |
| 2021-07-20 | $62.36 | $64.92 | $62.01 | $64.51 | $62.11 | 745,454 |
| 2021-07-19 | $63.73 | $63.73 | $61.48 | $61.90 | $59.59 | 690,614 |
| 2021-07-16 | $65.06 | $65.85 | $64.31 | $64.70 | $62.29 | 1,090,924 |
| 2021-07-15 | $65.01 | $65.52 | $62.96 | $64.95 | $62.53 | 916,174 |
| 2021-07-14 | $64.80 | $65.64 | $64.41 | $65.34 | $62.91 | 745,204 |
| 2021-07-13 | $66.69 | $66.77 | $64.51 | $64.78 | $62.37 | 873,979 |
| 2021-07-12 | $64.65 | $66.29 | $64.49 | $66.19 | $63.72 | 746,434 |
| 2021-07-09 | $64.05 | $65.11 | $63.69 | $65.01 | $62.59 | 619,779 |
| 2021-07-08 | $62.61 | $63.69 | $62.34 | $63.32 | $60.96 | 1,027,514 |
| 2021-07-07 | $63.80 | $63.80 | $62.69 | $63.26 | $60.90 | 754,977 |
| 2021-07-06 | $63.99 | $64.45 | $62.95 | $63.87 | $61.49 | 982,739 |
| 2021-07-02 | $64.86 | $65.29 | $64.18 | $64.51 | $62.11 | 559,292 |
| 2021-07-01 | $63.02 | $65.39 | $63.02 | $64.82 | $62.41 | 718,447 |
| 2021-06-30 | $64.59 | $64.80 | $63.86 | $64.07 | $61.68 | 955,593 |
| 2021-06-29 | $64.37 | $65.24 | $64.20 | $64.41 | $62.01 | 698,837 |
| 2021-06-28 | $65.10 | $65.27 | $63.67 | $64.23 | $61.84 | 604,242 |
| 2021-06-25 | $64.52 | $65.21 | $64.33 | $65.06 | $62.64 | 846,515 |
| 2021-06-24 | $64.77 | $65.04 | $64.25 | $64.56 | $62.16 | 717,976 |
| 2021-06-23 | $64.64 | $65.33 | $64.44 | $64.82 | $62.41 | 762,557 |
| 2021-06-22 | $65.34 | $65.42 | $64.58 | $64.60 | $62.19 | 713,790 |
| 2021-06-21 | $63.87 | $65.67 | $63.73 | $65.45 | $63.01 | 1,093,352 |
| 2021-06-18 | $64.12 | $65.31 | $63.09 | $63.33 | $60.97 | 2,582,567 |
| 2021-06-17 | $65.73 | $65.91 | $64.10 | $64.82 | $62.41 | 802,267 |
| 2021-06-16 | $66.22 | $66.74 | $65.50 | $65.58 | $63.14 | 1,413,401 |
| 2021-06-15 | $66.61 | $66.95 | $65.98 | $66.32 | $63.85 | 776,452 |
| 2021-06-14 | $67.38 | $68.09 | $66.39 | $66.84 | $64.35 | 869,162 |
| 2021-06-11 | $68.34 | $68.34 | $67.27 | $68.20 | $65.08 | 938,084 |
| 2021-06-10 | $67.72 | $68.40 | $67.32 | $68.06 | $64.95 | 861,965 |
| 2021-06-09 | $67.64 | $67.99 | $67.31 | $67.54 | $64.45 | 902,944 |
| 2021-06-08 | $66.82 | $67.97 | $66.82 | $67.60 | $64.51 | 1,071,646 |
| 2021-06-07 | $65.90 | $67.22 | $65.83 | $66.80 | $63.74 | 841,512 |
| 2021-06-04 | $66.81 | $66.84 | $65.66 | $65.79 | $62.78 | 963,302 |
| 2021-06-03 | $67.47 | $67.59 | $66.48 | $66.81 | $63.75 | 874,137 |
| 2021-06-02 | $66.67 | $67.54 | $66.04 | $67.44 | $64.36 | 914,195 |
| 2021-06-01 | $64.76 | $66.54 | $64.60 | $66.35 | $63.31 | 859,598 |
| 2021-05-28 | $64.71 | $64.94 | $64.12 | $64.60 | $61.64 | 874,590 |
| 2021-05-27 | $64.39 | $64.71 | $63.89 | $64.12 | $61.19 | 3,253,765 |
| 2021-05-26 | $62.98 | $64.28 | $62.86 | $63.98 | $61.05 | 793,175 |
| 2021-05-25 | $63.75 | $64.32 | $63.26 | $63.31 | $60.41 | 867,853 |
| 2021-05-24 | $64.06 | $64.06 | $63.31 | $63.72 | $60.81 | 948,806 |
| 2021-05-21 | $62.62 | $63.60 | $62.20 | $63.36 | $60.46 | 1,064,455 |
| 2021-05-20 | $63.17 | $63.40 | $62.09 | $62.75 | $59.88 | 1,587,896 |
| 2021-05-19 | $63.19 | $63.30 | $61.66 | $62.79 | $59.92 | 1,117,067 |
| 2021-05-18 | $63.52 | $64.35 | $63.13 | $63.63 | $60.72 | 804,090 |
| 2021-05-17 | $63.95 | $63.95 | $63.28 | $63.60 | $60.69 | 998,194 |
| 2021-05-14 | $63.36 | $64.01 | $63.18 | $63.77 | $60.85 | 731,745 |
| 2021-05-13 | $62.52 | $63.47 | $62.21 | $63.04 | $60.16 | 1,191,033 |
| 2021-05-12 | $64.37 | $64.63 | $62.45 | $62.62 | $59.76 | 1,455,134 |
| 2021-05-11 | $64.86 | $65.25 | $63.95 | $64.52 | $61.57 | 1,022,572 |
| 2021-05-10 | $66.12 | $67.14 | $65.38 | $65.43 | $62.44 | 973,874 |
| 2021-05-07 | $63.82 | $66.36 | $63.80 | $65.36 | $62.37 | 1,317,623 |
| 2021-05-06 | $63.05 | $64.04 | $62.78 | $63.82 | $60.90 | 1,393,391 |
| 2021-05-05 | $63.23 | $63.33 | $62.30 | $62.54 | $59.68 | 1,259,558 |
| 2021-05-04 | $64.02 | $64.75 | $63.16 | $63.43 | $60.53 | 993,208 |
| 2021-05-03 | $64.13 | $64.63 | $63.56 | $63.92 | $61.00 | 959,282 |
| 2021-04-30 | $63.64 | $63.91 | $63.10 | $63.66 | $60.75 | 1,062,292 |
| 2021-04-29 | $63.30 | $64.19 | $63.09 | $63.63 | $60.72 | 568,087 |
| 2021-04-28 | $63.35 | $63.48 | $62.52 | $62.67 | $59.80 | 704,589 |
| 2021-04-27 | $62.40 | $63.30 | $62.10 | $62.97 | $60.09 | 663,452 |
| 2021-04-26 | $62.41 | $63.06 | $62.07 | $62.37 | $59.52 | 665,681 |
| 2021-04-23 | $61.95 | $62.29 | $61.27 | $62.12 | $59.28 | 812,348 |
| 2021-04-22 | $61.69 | $62.96 | $61.36 | $61.72 | $58.90 | 1,798,852 |
| 2021-04-21 | $60.09 | $61.78 | $59.80 | $61.73 | $58.91 | 1,049,224 |
| 2021-04-20 | $59.32 | $60.50 | $59.32 | $60.13 | $57.38 | 895,858 |
| 2021-04-19 | $59.50 | $59.86 | $58.73 | $59.76 | $57.03 | 886,309 |
| 2021-04-16 | $59.63 | $59.64 | $58.81 | $59.46 | $56.74 | 690,315 |
| 2021-04-15 | $58.50 | $59.32 | $58.50 | $59.13 | $56.43 | 1,257,039 |
| 2021-04-14 | $59.07 | $59.67 | $58.00 | $58.18 | $55.52 | 1,145,681 |
| 2021-04-13 | $57.86 | $59.26 | $57.86 | $59.22 | $56.51 | 1,304,144 |
| 2021-04-12 | $58.43 | $58.66 | $57.44 | $58.35 | $55.68 | 951,702 |
| 2021-04-09 | $58.66 | $58.66 | $57.93 | $58.36 | $55.69 | 1,318,969 |
| 2021-04-08 | $57.96 | $58.30 | $57.57 | $58.02 | $55.37 | 881,952 |
| 2021-04-07 | $57.49 | $58.31 | $56.96 | $58.27 | $55.60 | 988,755 |
| 2021-04-06 | $57.34 | $57.62 | $56.81 | $57.28 | $54.66 | 1,533,158 |
| 2021-04-05 | $57.94 | $58.02 | $56.46 | $57.28 | $54.66 | 1,620,428 |
| 2021-04-01 | $56.93 | $57.66 | $56.51 | $57.62 | $54.98 | 959,139 |
| 2021-03-31 | $56.58 | $57.20 | $56.19 | $56.71 | $54.12 | 1,646,040 |
| 2021-03-30 | $56.72 | $57.37 | $56.00 | $57.07 | $54.46 | 1,049,081 |
| 2021-03-29 | $57.11 | $57.56 | $56.11 | $56.75 | $54.15 | 1,055,845 |
| 2021-03-26 | $57.82 | $58.01 | $56.83 | $57.97 | $55.32 | 1,033,608 |
| 2021-03-25 | $54.98 | $57.11 | $54.50 | $57.05 | $54.44 | 1,405,857 |
| 2021-03-24 | $55.10 | $56.67 | $55.10 | $55.40 | $52.87 | 1,023,144 |
| 2021-03-23 | $55.94 | $56.02 | $54.63 | $54.85 | $52.34 | 757,036 |
| 2021-03-22 | $56.00 | $56.12 | $55.14 | $55.97 | $53.41 | 813,840 |
| 2021-03-19 | $57.43 | $57.50 | $55.90 | $56.06 | $53.50 | 2,288,255 |
| 2021-03-18 | $58.19 | $58.73 | $57.28 | $57.43 | $54.80 | 1,328,405 |
| 2021-03-17 | $58.30 | $58.85 | $57.86 | $58.15 | $55.49 | 1,269,101 |
| 2021-03-16 | $59.25 | $59.25 | $57.75 | $58.45 | $55.78 | 1,398,865 |
| 2021-03-15 | $59.26 | $59.54 | $57.69 | $58.97 | $56.27 | 1,051,290 |
| 2021-03-12 | $58.87 | $59.50 | $58.09 | $59.15 | $56.44 | 1,014,468 |
| 2021-03-11 | $59.02 | $60.14 | $58.84 | $58.98 | $55.72 | 1,749,113 |
| 2021-03-10 | $58.18 | $60.15 | $58.01 | $59.65 | $56.35 | 1,955,712 |
| 2021-03-09 | $58.73 | $58.86 | $57.55 | $58.55 | $55.32 | 2,006,806 |
| 2021-03-08 | $58.24 | $59.73 | $57.38 | $59.18 | $55.91 | 846,883 |
| 2021-03-05 | $56.84 | $57.99 | $55.35 | $57.68 | $54.49 | 1,303,675 |
| 2021-03-04 | $56.18 | $57.16 | $55.28 | $56.28 | $53.17 | 1,620,218 |
| 2021-03-03 | $53.97 | $57.15 | $53.78 | $56.66 | $53.53 | 1,855,574 |
| 2021-03-02 | $55.17 | $55.17 | $53.83 | $54.16 | $51.16 | 1,671,150 |
| 2021-03-01 | $55.56 | $56.53 | $55.29 | $55.29 | $52.24 | 1,305,377 |
| 2021-02-26 | $54.85 | $55.20 | $53.80 | $54.78 | $51.75 | 1,696,507 |
| 2021-02-25 | $55.00 | $56.66 | $54.00 | $55.25 | $52.20 | 1,378,987 |
| 2021-02-24 | $55.11 | $56.38 | $54.52 | $56.30 | $53.19 | 1,000,252 |
| 2021-02-23 | $54.49 | $55.38 | $53.90 | $55.22 | $52.17 | 803,131 |
| 2021-02-22 | $53.06 | $54.70 | $52.70 | $53.81 | $50.84 | 1,314,335 |
| 2021-02-19 | $53.50 | $53.83 | $52.60 | $52.80 | $49.88 | 1,145,141 |
| 2021-02-18 | $52.93 | $53.59 | $52.57 | $53.49 | $50.53 | 1,079,033 |
| 2021-02-17 | $51.99 | $53.25 | $51.94 | $53.21 | $50.27 | 864,987 |
| 2021-02-16 | $52.63 | $53.35 | $51.96 | $52.23 | $49.34 | 1,165,111 |
| 2021-02-12 | $50.79 | $52.73 | $50.53 | $52.62 | $49.71 | 1,187,497 |
| 2021-02-11 | $50.59 | $51.34 | $49.92 | $51.25 | $48.42 | 1,135,272 |
| 2021-02-10 | $49.68 | $50.98 | $49.60 | $50.16 | $47.39 | 826,818 |
| 2021-02-09 | $49.34 | $49.88 | $49.00 | $49.54 | $46.80 | 641,794 |
| 2021-02-08 | $49.01 | $49.38 | $48.47 | $48.96 | $46.26 | 1,106,787 |
| 2021-02-05 | $49.76 | $49.93 | $48.98 | $49.11 | $46.40 | 1,231,723 |
| 2021-02-04 | $47.67 | $49.50 | $47.23 | $49.17 | $46.45 | 1,320,237 |
| 2021-02-03 | $46.81 | $47.85 | $46.09 | $47.60 | $44.97 | 1,221,819 |
| 2021-02-02 | $47.28 | $47.32 | $46.39 | $46.87 | $44.28 | 1,005,976 |
| 2021-02-01 | $47.86 | $47.86 | $45.57 | $46.94 | $44.35 | 1,265,853 |
| 2021-01-29 | $47.13 | $48.31 | $46.35 | $47.18 | $44.57 | 4,012,305 |
| 2021-01-28 | $47.43 | $48.98 | $46.96 | $47.68 | $45.05 | 1,387,851 |
| 2021-01-27 | $47.39 | $48.61 | $46.88 | $47.13 | $44.53 | 1,379,060 |
| 2021-01-26 | $48.11 | $48.62 | $47.17 | $47.93 | $45.28 | 1,005,308 |
| 2021-01-25 | $46.96 | $48.65 | $46.50 | $47.70 | $45.06 | 1,723,967 |
| 2021-01-22 | $46.49 | $47.05 | $46.08 | $46.93 | $44.34 | 1,331,116 |
| 2021-01-21 | $47.48 | $47.86 | $46.36 | $46.85 | $44.26 | 1,016,819 |
| 2021-01-20 | $47.10 | $48.67 | $46.24 | $48.17 | $45.51 | 944,804 |
| 2021-01-19 | $47.25 | $47.25 | $45.80 | $46.94 | $44.35 | 783,603 |
| 2021-01-15 | $46.66 | $47.22 | $46.09 | $47.07 | $44.47 | 1,591,996 |
| 2021-01-14 | $47.12 | $47.53 | $46.30 | $47.06 | $44.46 | 1,060,420 |
| 2021-01-13 | $44.64 | $46.52 | $44.64 | $46.37 | $43.81 | 1,309,993 |
| 2021-01-12 | $43.95 | $44.79 | $43.90 | $44.75 | $42.28 | 746,959 |
| 2021-01-11 | $44.77 | $45.08 | $43.49 | $44.02 | $41.59 | 1,206,413 |
| 2021-01-08 | $45.09 | $45.51 | $44.75 | $45.49 | $42.98 | 1,067,067 |
| 2021-01-07 | $45.22 | $45.72 | $44.77 | $45.01 | $42.52 | 1,172,554 |
| 2021-01-06 | $44.97 | $46.18 | $44.94 | $45.60 | $43.08 | 1,213,784 |
| 2021-01-05 | $44.92 | $45.32 | $44.13 | $44.30 | $41.85 | 1,256,421 |
| 2021-01-04 | $45.77 | $46.38 | $43.90 | $44.27 | $41.82 | 1,749,412 |
| 2020-12-31 | $45.73 | $45.73 | $44.82 | $45.59 | $43.07 | 868,789 |
| 2020-12-30 | $45.62 | $46.46 | $45.36 | $45.59 | $43.07 | 712,835 |
| 2020-12-29 | $46.08 | $46.72 | $44.92 | $45.31 | $42.81 | 744,874 |
| 2020-12-28 | $45.60 | $46.35 | $45.39 | $45.77 | $43.24 | 664,682 |
| 2020-12-24 | $45.58 | $45.68 | $44.82 | $45.41 | $42.90 | 261,285 |
| 2020-12-23 | $45.76 | $46.14 | $45.01 | $45.16 | $42.67 | 654,387 |
| 2020-12-22 | $45.59 | $45.76 | $44.69 | $45.24 | $42.74 | 1,167,188 |
| 2020-12-21 | $45.41 | $45.54 | $44.43 | $45.24 | $42.74 | 920,139 |
| 2020-12-18 | $47.49 | $47.52 | $45.58 | $45.93 | $43.39 | 2,603,833 |
| 2020-12-17 | $47.31 | $47.61 | $46.75 | $47.49 | $44.87 | 1,261,549 |
| 2020-12-16 | $47.85 | $47.93 | $46.57 | $47.34 | $44.72 | 1,204,949 |
| 2020-12-15 | $46.25 | $47.95 | $46.10 | $47.88 | $45.23 | 1,234,450 |
| 2020-12-14 | $47.74 | $48.22 | $46.59 | $46.88 | $43.75 | 856,633 |
| 2020-12-11 | $47.13 | $47.58 | $46.62 | $47.08 | $43.93 | 806,552 |
| 2020-12-10 | $47.43 | $47.98 | $47.19 | $47.61 | $44.43 | 950,384 |
| 2020-12-09 | $48.26 | $48.26 | $47.28 | $47.70 | $44.51 | 840,803 |
| 2020-12-08 | $47.38 | $48.63 | $47.38 | $47.73 | $44.54 | 844,284 |
| 2020-12-07 | $48.42 | $49.26 | $47.83 | $48.08 | $44.87 | 638,037 |
| 2020-12-04 | $48.77 | $49.38 | $48.71 | $49.08 | $45.80 | 932,297 |
| 2020-12-03 | $47.99 | $49.05 | $47.61 | $48.36 | $45.13 | 1,126,687 |
| 2020-12-02 | $45.77 | $47.84 | $45.58 | $47.53 | $44.35 | 1,233,154 |
| 2020-12-01 | $46.34 | $47.61 | $46.02 | $46.55 | $43.44 | 1,461,317 |
| 2020-11-30 | $46.54 | $46.72 | $45.30 | $45.58 | $42.53 | 1,689,381 |
| 2020-11-27 | $47.37 | $47.86 | $46.68 | $46.89 | $43.76 | 369,954 |
| 2020-11-25 | $48.30 | $48.30 | $47.00 | $47.59 | $44.41 | 1,154,599 |
| 2020-11-24 | $49.33 | $50.65 | $48.70 | $48.79 | $45.53 | 1,682,587 |
| 2020-11-23 | $47.78 | $49.58 | $47.25 | $48.46 | $45.22 | 1,370,645 |
| 2020-11-20 | $47.72 | $47.83 | $46.83 | $47.26 | $44.10 | 816,386 |
| 2020-11-19 | $46.28 | $47.96 | $45.31 | $47.76 | $44.57 | 1,030,337 |
| 2020-11-18 | $48.06 | $49.83 | $47.04 | $47.12 | $43.97 | 1,453,936 |
| 2020-11-17 | $48.15 | $48.89 | $47.18 | $48.27 | $45.04 | 779,114 |
| 2020-11-16 | $47.83 | $49.52 | $46.62 | $49.01 | $45.73 | 1,537,826 |
| 2020-11-13 | $44.47 | $45.99 | $43.92 | $45.73 | $42.67 | 922,515 |
| 2020-11-12 | $46.91 | $46.91 | $42.95 | $43.90 | $40.97 | 1,851,010 |
| 2020-11-11 | $46.34 | $46.64 | $44.07 | $46.07 | $42.99 | 2,857,034 |
| 2020-11-10 | $45.95 | $48.12 | $45.75 | $46.75 | $43.63 | 2,789,186 |
| 2020-11-09 | $38.00 | $47.22 | $37.63 | $45.96 | $42.89 | 5,281,189 |
| 2020-11-06 | $36.58 | $36.71 | $33.29 | $34.05 | $31.77 | 2,641,846 |
| 2020-11-05 | $36.20 | $36.76 | $35.75 | $36.18 | $33.76 | 898,850 |
| 2020-11-04 | $37.72 | $37.72 | $35.85 | $35.90 | $33.50 | 1,099,668 |
| 2020-11-03 | $36.88 | $37.72 | $36.37 | $37.43 | $34.93 | 1,389,337 |
| 2020-11-02 | $35.88 | $36.26 | $35.11 | $36.20 | $33.78 | 887,084 |
| 2020-10-30 | $35.49 | $35.88 | $34.62 | $35.59 | $33.21 | 826,477 |
| 2020-10-29 | $35.04 | $36.02 | $34.57 | $35.46 | $33.09 | 1,113,021 |
| 2020-10-28 | $35.58 | $35.94 | $35.04 | $35.36 | $33.00 | 834,438 |
| 2020-10-27 | $37.34 | $37.79 | $36.22 | $36.22 | $33.80 | 715,613 |
| 2020-10-26 | $37.86 | $38.29 | $37.12 | $37.55 | $35.04 | 753,920 |
| 2020-10-23 | $38.47 | $38.92 | $37.82 | $38.29 | $35.73 | 731,626 |
| 2020-10-22 | $37.16 | $38.28 | $37.06 | $38.18 | $35.63 | 684,921 |
| 2020-10-21 | $37.31 | $37.42 | $36.77 | $37.14 | $34.66 | 520,759 |
| 2020-10-20 | $37.41 | $37.84 | $37.25 | $37.50 | $34.99 | 587,211 |
| 2020-10-19 | $37.80 | $37.80 | $36.92 | $37.00 | $34.53 | 830,465 |
| 2020-10-16 | $38.61 | $38.61 | $37.20 | $37.54 | $35.03 | 648,676 |
| 2020-10-15 | $37.36 | $38.69 | $37.28 | $38.54 | $35.96 | 675,898 |
| 2020-10-14 | $38.40 | $38.72 | $37.44 | $37.66 | $35.14 | 722,396 |
| 2020-10-13 | $39.26 | $39.52 | $37.94 | $38.24 | $35.68 | 890,343 |
| 2020-10-12 | $39.52 | $40.01 | $39.03 | $39.75 | $37.09 | 554,999 |
| 2020-10-09 | $40.93 | $40.93 | $39.45 | $39.58 | $36.93 | 665,742 |
| 2020-10-08 | $39.73 | $40.47 | $39.58 | $40.44 | $37.74 | 1,953,096 |
| 2020-10-07 | $40.24 | $40.34 | $39.17 | $39.43 | $36.79 | 679,764 |
| 2020-10-06 | $40.48 | $40.85 | $39.75 | $39.95 | $37.28 | 898,581 |
| 2020-10-05 | $40.62 | $40.80 | $39.46 | $40.11 | $37.43 | 882,852 |
| 2020-10-02 | $38.57 | $40.38 | $38.22 | $40.20 | $37.51 | 1,215,806 |
| 2020-10-01 | $38.05 | $39.41 | $38.05 | $39.40 | $36.77 | 1,139,513 |
| 2020-09-30 | $38.14 | $38.78 | $37.58 | $38.02 | $35.48 | 1,268,900 |
| 2020-09-29 | $38.25 | $38.64 | $37.00 | $37.77 | $35.25 | 785,755 |
| 2020-09-28 | $38.59 | $39.07 | $38.19 | $38.56 | $35.98 | 940,900 |
| 2020-09-25 | $36.59 | $37.57 | $36.42 | $37.42 | $34.92 | 844,792 |
| 2020-09-24 | $36.55 | $37.46 | $35.99 | $36.78 | $34.32 | 974,296 |
| 2020-09-23 | $37.22 | $37.73 | $36.15 | $36.53 | $34.08 | 1,056,136 |
| 2020-09-22 | $37.29 | $38.16 | $37.19 | $37.26 | $34.77 | 1,804,856 |
| 2020-09-21 | $39.42 | $39.42 | $36.83 | $37.21 | $34.72 | 2,275,204 |
| 2020-09-18 | $41.07 | $41.48 | $39.96 | $40.07 | $37.39 | 4,732,984 |
| 2020-09-17 | $41.03 | $41.49 | $40.60 | $41.29 | $38.53 | 1,400,405 |
| 2020-09-16 | $41.34 | $41.90 | $40.89 | $41.61 | $38.83 | 1,603,125 |
| 2020-09-15 | $40.52 | $41.53 | $40.22 | $41.21 | $38.46 | 1,529,207 |
| 2020-09-14 | $38.85 | $40.24 | $38.83 | $40.04 | $37.36 | 1,772,466 |
| 2020-09-11 | $39.23 | $39.44 | $37.88 | $38.60 | $36.02 | 1,300,106 |
| 2020-09-10 | $40.97 | $41.00 | $39.27 | $39.34 | $36.71 | 1,750,589 |
| 2020-09-09 | $41.18 | $41.62 | $40.29 | $40.87 | $38.14 | 1,550,723 |
| 2020-09-08 | $41.32 | $41.47 | $40.57 | $40.97 | $38.23 | 1,712,593 |
| 2020-09-04 | $41.43 | $42.36 | $41.25 | $41.53 | $38.75 | 903,399 |
| 2020-09-03 | $41.12 | $42.23 | $40.71 | $41.23 | $38.47 | 1,181,076 |
| 2020-09-02 | $39.48 | $41.13 | $39.09 | $41.03 | $38.29 | 2,427,227 |
| 2020-09-01 | $39.33 | $39.62 | $38.88 | $39.40 | $36.77 | 1,008,315 |
| 2020-08-31 | $40.60 | $40.60 | $39.35 | $39.71 | $37.06 | 1,382,597 |
| 2020-08-28 | $40.66 | $40.66 | $39.57 | $40.44 | $37.74 | 1,092,367 |
| 2020-08-27 | $40.63 | $41.31 | $40.54 | $40.65 | $37.93 | 749,906 |
| 2020-08-26 | $41.18 | $41.19 | $39.88 | $40.10 | $37.42 | 782,444 |
| 2020-08-25 | $41.40 | $41.59 | $40.22 | $40.95 | $38.21 | 685,650 |
| 2020-08-24 | $40.47 | $41.31 | $39.90 | $41.05 | $38.31 | 826,520 |
| 2020-08-21 | $41.26 | $41.31 | $40.14 | $40.46 | $37.76 | 616,358 |
| 2020-08-20 | $40.20 | $41.48 | $40.00 | $41.15 | $38.40 | 1,158,658 |
| 2020-08-19 | $41.25 | $41.70 | $40.15 | $40.20 | $37.51 | 753,272 |
| 2020-08-18 | $42.90 | $42.90 | $41.28 | $41.82 | $39.02 | 583,011 |
| 2020-08-17 | $42.42 | $43.02 | $42.14 | $42.72 | $39.86 | 488,301 |
| 2020-08-14 | $42.40 | $43.48 | $42.03 | $42.88 | $40.01 | 921,944 |
| 2020-08-13 | $42.92 | $43.34 | $42.21 | $42.49 | $39.65 | 1,049,225 |
| 2020-08-12 | $43.96 | $44.24 | $42.78 | $43.67 | $40.19 | 975,604 |
| 2020-08-11 | $43.66 | $44.82 | $43.31 | $43.50 | $40.03 | 1,281,359 |
| 2020-08-10 | $41.55 | $43.74 | $41.51 | $42.87 | $39.45 | 1,249,309 |
| 2020-08-07 | $40.43 | $41.70 | $40.18 | $41.65 | $38.33 | 678,580 |
| 2020-08-06 | $40.36 | $41.75 | $40.22 | $40.96 | $37.69 | 781,897 |
| 2020-08-05 | $41.65 | $41.98 | $40.81 | $40.98 | $37.71 | 757,809 |
| 2020-08-04 | $40.77 | $41.27 | $39.43 | $41.06 | $37.79 | 1,457,290 |
| 2020-08-03 | $40.57 | $40.91 | $39.74 | $40.59 | $37.35 | 1,182,621 |
| 2020-07-31 | $41.68 | $41.68 | $40.10 | $41.03 | $37.76 | 3,933,234 |
| 2020-07-30 | $41.14 | $42.06 | $40.33 | $41.81 | $38.48 | 896,356 |
| 2020-07-29 | $42.24 | $42.47 | $41.08 | $42.11 | $38.75 | 1,123,000 |
| 2020-07-28 | $39.65 | $42.31 | $39.49 | $41.75 | $38.42 | 1,384,595 |
| 2020-07-27 | $39.16 | $40.03 | $38.48 | $39.91 | $36.73 | 1,246,434 |
| 2020-07-24 | $40.48 | $40.79 | $39.86 | $39.96 | $36.77 | 1,157,106 |
| 2020-07-23 | $41.05 | $41.46 | $39.85 | $40.43 | $37.21 | 930,370 |
| 2020-07-22 | $40.46 | $41.55 | $40.05 | $41.37 | $38.07 | 1,171,089 |
| 2020-07-21 | $40.89 | $41.69 | $40.36 | $40.58 | $37.34 | 1,417,535 |
| 2020-07-20 | $41.65 | $41.89 | $40.67 | $41.17 | $37.89 | 1,266,303 |
| 2020-07-17 | $42.44 | $42.44 | $41.64 | $41.70 | $38.38 | 693,741 |
| 2020-07-16 | $42.53 | $42.94 | $41.91 | $42.10 | $38.74 | 790,838 |
| 2020-07-15 | $43.11 | $43.77 | $42.38 | $42.97 | $39.54 | 1,356,115 |
| 2020-07-14 | $43.17 | $43.19 | $41.72 | $42.07 | $38.72 | 1,088,607 |
| 2020-07-13 | $43.38 | $43.75 | $42.19 | $42.59 | $39.19 | 908,478 |
| 2020-07-10 | $42.10 | $43.71 | $42.05 | $42.94 | $39.52 | 940,123 |
| 2020-07-09 | $43.17 | $43.28 | $41.18 | $42.12 | $38.76 | 889,536 |
| 2020-07-08 | $43.91 | $44.14 | $42.77 | $43.40 | $39.94 | 1,198,648 |
| 2020-07-07 | $45.33 | $45.33 | $43.80 | $44.09 | $40.57 | 734,327 |
| 2020-07-06 | $46.95 | $47.83 | $45.48 | $45.98 | $42.31 | 1,058,166 |
| 2020-07-02 | $47.45 | $47.81 | $45.39 | $45.73 | $42.08 | 685,754 |
| 2020-07-01 | $46.39 | $47.27 | $45.91 | $46.17 | $42.49 | 825,402 |
| 2020-06-30 | $45.96 | $46.98 | $45.27 | $45.89 | $42.23 | 978,107 |
| 2020-06-29 | $45.46 | $45.86 | $44.00 | $45.82 | $42.17 | 867,671 |
| 2020-06-26 | $44.84 | $45.47 | $43.82 | $44.49 | $40.94 | 1,191,047 |
| 2020-06-25 | $43.96 | $45.29 | $43.60 | $45.08 | $41.49 | 937,108 |
| 2020-06-24 | $45.31 | $45.31 | $42.49 | $44.36 | $40.82 | 1,193,487 |
| 2020-06-23 | $46.46 | $46.87 | $45.20 | $46.13 | $42.45 | 1,228,040 |
| 2020-06-22 | $44.42 | $45.47 | $43.72 | $45.41 | $41.79 | 1,489,633 |
| 2020-06-19 | $46.52 | $47.90 | $44.14 | $44.64 | $41.08 | 3,439,106 |
| 2020-06-18 | $45.45 | $47.10 | $45.27 | $46.45 | $42.75 | 960,551 |
| 2020-06-17 | $49.15 | $49.21 | $46.77 | $46.86 | $43.12 | 1,035,982 |
| 2020-06-16 | $49.86 | $50.77 | $48.11 | $49.07 | $45.16 | 1,529,972 |
| 2020-06-15 | $45.66 | $48.47 | $45.43 | $47.94 | $44.12 | 1,221,754 |
| 2020-06-12 | $47.78 | $48.05 | $45.75 | $47.89 | $44.07 | 1,569,109 |
| 2020-06-11 | $45.47 | $46.50 | $44.22 | $44.72 | $41.15 | 1,864,815 |
| 2020-06-10 | $50.01 | $50.10 | $47.01 | $48.16 | $44.32 | 1,760,309 |
| 2020-06-09 | $51.70 | $52.01 | $50.56 | $50.78 | $46.73 | 1,254,468 |
| 2020-06-08 | $50.56 | $54.26 | $50.56 | $53.70 | $49.42 | 1,510,298 |
| 2020-06-05 | $52.42 | $54.57 | $50.61 | $50.80 | $46.75 | 2,260,051 |
| 2020-06-04 | $48.81 | $50.33 | $47.79 | $49.81 | $45.84 | 1,184,039 |
| 2020-06-03 | $46.58 | $50.25 | $46.58 | $49.25 | $45.32 | 1,424,651 |
| 2020-06-02 | $45.90 | $46.41 | $45.33 | $45.79 | $42.14 | 1,465,991 |
| 2020-06-01 | $42.97 | $45.73 | $42.75 | $45.40 | $41.78 | 991,375 |
| 2020-05-29 | $43.56 | $44.31 | $42.69 | $42.79 | $39.38 | 1,725,515 |
| 2020-05-28 | $46.71 | $46.71 | $44.15 | $44.69 | $41.13 | 1,657,956 |
| 2020-05-27 | $46.33 | $46.86 | $44.68 | $45.85 | $42.19 | 1,743,953 |
| 2020-05-26 | $43.26 | $45.26 | $43.02 | $45.12 | $41.52 | 1,541,007 |
| 2020-05-22 | $42.60 | $42.60 | $40.57 | $41.26 | $37.97 | 981,287 |
| 2020-05-21 | $40.71 | $42.62 | $40.71 | $42.09 | $38.73 | 1,652,593 |
| 2020-05-20 | $41.65 | $42.22 | $40.66 | $41.37 | $38.07 | 1,305,199 |
| 2020-05-19 | $41.22 | $42.07 | $40.05 | $41.65 | $38.33 | 2,108,912 |
| 2020-05-18 | $38.48 | $41.77 | $38.48 | $41.32 | $38.03 | 1,609,931 |
| 2020-05-15 | $35.46 | $36.93 | $34.41 | $36.81 | $33.88 | 3,842,408 |
| 2020-05-14 | $35.35 | $36.94 | $33.56 | $36.51 | $33.06 | 2,250,387 |
| 2020-05-13 | $38.05 | $38.09 | $35.86 | $36.07 | $32.67 | 1,186,816 |
| 2020-05-12 | $40.64 | $40.83 | $38.36 | $38.51 | $34.88 | 1,638,833 |
| 2020-05-11 | $41.47 | $41.99 | $39.82 | $40.58 | $36.75 | 1,128,894 |
| 2020-05-08 | $40.96 | $43.11 | $39.72 | $41.96 | $38.00 | 1,482,489 |
| 2020-05-07 | $38.65 | $40.22 | $38.52 | $39.12 | $35.43 | 1,271,038 |
| 2020-05-06 | $40.01 | $41.00 | $37.87 | $38.13 | $34.53 | 1,057,948 |
| 2020-05-05 | $40.90 | $41.97 | $40.08 | $40.32 | $36.52 | 1,465,386 |
| 2020-05-04 | $39.48 | $40.42 | $39.03 | $40.23 | $36.43 | 1,057,818 |
| 2020-05-01 | $42.48 | $43.14 | $40.57 | $40.92 | $37.06 | 1,379,988 |
| 2020-04-30 | $43.47 | $44.49 | $42.47 | $43.91 | $39.77 | 2,539,125 |
| 2020-04-29 | $42.06 | $45.89 | $41.62 | $44.41 | $40.22 | 2,762,936 |
| 2020-04-28 | $38.97 | $42.00 | $38.73 | $40.53 | $36.71 | 1,596,972 |
| 2020-04-27 | $35.21 | $37.82 | $35.00 | $37.44 | $33.91 | 1,237,311 |
| 2020-04-24 | $35.75 | $36.10 | $34.84 | $35.43 | $32.09 | 1,568,672 |
| 2020-04-23 | $35.80 | $36.99 | $35.08 | $35.62 | $32.26 | 2,042,648 |
| 2020-04-22 | $35.55 | $36.07 | $34.88 | $35.44 | $32.10 | 1,614,574 |
| 2020-04-21 | $35.77 | $36.74 | $35.21 | $35.59 | $32.23 | 1,381,521 |
| 2020-04-20 | $37.34 | $38.20 | $36.33 | $37.19 | $33.68 | 2,301,105 |
| 2020-04-17 | $39.01 | $39.74 | $38.22 | $38.66 | $35.01 | 1,467,264 |
| 2020-04-16 | $41.13 | $41.74 | $37.00 | $37.07 | $33.57 | 1,604,605 |
| 2020-04-15 | $41.56 | $42.83 | $40.00 | $41.31 | $37.41 | 1,262,792 |
| 2020-04-14 | $43.26 | $44.45 | $42.96 | $43.95 | $39.80 | 1,636,683 |
| 2020-04-13 | $44.07 | $44.07 | $42.12 | $43.13 | $39.06 | 1,299,760 |
| 2020-04-09 | $42.31 | $45.58 | $42.21 | $44.12 | $39.96 | 2,800,039 |
| 2020-04-08 | $37.49 | $41.03 | $36.67 | $40.89 | $37.03 | 1,763,535 |
| 2020-04-07 | $37.72 | $38.72 | $36.63 | $36.77 | $33.30 | 2,760,928 |
| 2020-04-06 | $36.09 | $37.43 | $34.48 | $35.15 | $31.83 | 2,814,761 |
| 2020-04-03 | $33.21 | $34.11 | $31.80 | $32.27 | $29.22 | 2,190,259 |
| 2020-04-02 | $34.94 | $36.38 | $32.20 | $33.20 | $30.07 | 1,938,141 |
| 2020-04-01 | $36.39 | $36.41 | $34.40 | $35.53 | $32.18 | 2,015,973 |
| 2020-03-31 | $39.57 | $40.42 | $37.43 | $38.43 | $34.80 | 2,193,506 |
| 2020-03-30 | $40.43 | $42.45 | $38.78 | $39.95 | $36.18 | 1,944,674 |
| 2020-03-27 | $40.64 | $41.53 | $39.72 | $40.49 | $36.67 | 1,880,153 |
| 2020-03-26 | $41.75 | $42.99 | $38.59 | $42.34 | $38.34 | 1,909,105 |
| 2020-03-25 | $41.52 | $43.81 | $38.96 | $41.24 | $37.35 | 1,841,406 |
| 2020-03-24 | $36.94 | $39.61 | $35.77 | $39.45 | $35.73 | 2,582,945 |
| 2020-03-23 | $35.32 | $35.78 | $32.84 | $34.88 | $31.59 | 2,953,880 |
| 2020-03-20 | $37.72 | $39.91 | $34.47 | $35.30 | $31.97 | 2,502,655 |
| 2020-03-19 | $37.76 | $40.53 | $35.21 | $37.53 | $33.99 | 1,660,458 |
| 2020-03-18 | $45.12 | $45.29 | $36.76 | $37.79 | $34.22 | 1,820,281 |
| 2020-03-17 | $46.16 | $48.32 | $42.34 | $47.68 | $43.18 | 2,169,609 |
| 2020-03-16 | $50.80 | $51.91 | $44.88 | $44.94 | $40.70 | 2,230,456 |
| 2020-03-13 | $53.77 | $55.48 | $51.45 | $55.25 | $50.04 | 2,677,870 |
| 2020-03-12 | $52.21 | $54.54 | $50.91 | $51.64 | $46.77 | 2,390,493 |
| 2020-03-11 | $56.52 | $56.81 | $54.47 | $55.35 | $50.13 | 2,340,283 |
| 2020-03-10 | $57.29 | $58.13 | $54.85 | $57.98 | $52.51 | 1,435,458 |
| 2020-03-09 | $57.18 | $57.90 | $55.80 | $56.20 | $50.90 | 1,514,076 |
| 2020-03-06 | $60.04 | $60.65 | $58.58 | $60.44 | $54.74 | 2,133,063 |
| 2020-03-05 | $60.71 | $61.74 | $59.86 | $61.71 | $55.89 | 1,221,609 |
| 2020-03-04 | $60.07 | $62.34 | $59.16 | $62.06 | $56.20 | 1,555,417 |
| 2020-03-03 | $60.17 | $61.42 | $58.67 | $58.92 | $53.36 | 1,558,233 |
| 2020-03-02 | $57.67 | $60.40 | $57.51 | $60.29 | $54.60 | 1,555,895 |
| 2020-02-28 | $57.74 | $57.76 | $55.45 | $57.44 | $52.02 | 2,945,335 |
| 2020-02-27 | $61.25 | $61.29 | $58.37 | $58.46 | $52.94 | 1,796,834 |
| 2020-02-26 | $61.91 | $63.74 | $61.40 | $61.45 | $55.65 | 2,050,053 |
| 2020-02-25 | $63.38 | $63.51 | $61.71 | $61.86 | $56.02 | 1,801,297 |
| 2020-02-24 | $63.32 | $64.06 | $63.03 | $63.42 | $57.44 | 868,584 |
| 2020-02-21 | $63.32 | $64.11 | $63.19 | $63.68 | $57.67 | 1,069,238 |
| 2020-02-20 | $63.37 | $64.13 | $63.34 | $64.06 | $57.48 | 949,437 |
| 2020-02-19 | $64.23 | $64.29 | $63.08 | $63.34 | $56.83 | 718,814 |
| 2020-02-18 | $64.12 | $64.65 | $63.70 | $64.24 | $57.64 | 749,666 |
| 2020-02-14 | $63.13 | $64.09 | $62.44 | $64.02 | $57.44 | 1,358,698 |
| 2020-02-13 | $62.31 | $63.40 | $61.90 | $62.83 | $56.37 | 1,595,673 |
| 2020-02-12 | $62.69 | $62.96 | $62.18 | $62.31 | $55.91 | 1,645,823 |
| 2020-02-11 | $63.77 | $64.36 | $62.31 | $62.65 | $56.21 | 690,253 |
| 2020-02-10 | $63.52 | $63.85 | $63.22 | $63.80 | $57.24 | 728,789 |
| 2020-02-07 | $63.54 | $63.80 | $62.88 | $63.12 | $56.63 | 382,816 |
| 2020-02-06 | $63.69 | $64.05 | $63.36 | $63.51 | $56.98 | 448,023 |
| 2020-02-05 | $62.79 | $63.59 | $62.63 | $63.44 | $56.92 | 682,727 |
| 2020-02-04 | $63.49 | $63.59 | $61.97 | $62.65 | $56.21 | 1,312,441 |
| 2020-02-03 | $62.39 | $62.75 | $61.82 | $61.92 | $55.56 | 1,091,798 |
| 2020-01-31 | $62.37 | $62.42 | $61.72 | $62.04 | $55.67 | 799,343 |
| 2020-01-30 | $62.79 | $62.98 | $61.90 | $62.39 | $55.98 | 672,468 |
| 2020-01-29 | $63.59 | $63.85 | $62.93 | $62.97 | $56.50 | 436,228 |
| 2020-01-28 | $63.16 | $63.98 | $63.13 | $63.75 | $57.20 | 762,520 |
| 2020-01-27 | $63.33 | $63.64 | $63.05 | $63.33 | $56.82 | 604,276 |
| 2020-01-24 | $63.88 | $64.08 | $63.40 | $63.79 | $57.24 | 459,777 |
| 2020-01-23 | $63.77 | $64.11 | $63.22 | $64.08 | $57.50 | 437,053 |
| 2020-01-22 | $63.73 | $64.31 | $63.44 | $63.61 | $57.07 | 503,439 |
| 2020-01-21 | $63.38 | $64.00 | $63.03 | $63.85 | $57.29 | 663,527 |
| 2020-01-17 | $63.22 | $63.71 | $63.14 | $63.20 | $56.71 | 750,489 |
| 2020-01-16 | $63.31 | $63.47 | $62.99 | $63.25 | $56.75 | 605,037 |
| 2020-01-15 | $63.02 | $63.33 | $62.56 | $63.05 | $56.57 | 785,536 |
| 2020-01-14 | $62.13 | $62.73 | $61.81 | $62.66 | $56.22 | 986,217 |
| 2020-01-13 | $61.86 | $62.22 | $61.72 | $62.12 | $55.74 | 800,940 |
| 2020-01-10 | $61.63 | $62.11 | $61.24 | $61.92 | $55.56 | 1,207,793 |
| 2020-01-09 | $62.00 | $62.10 | $61.22 | $61.55 | $55.23 | 875,648 |
| 2020-01-08 | $61.80 | $62.51 | $61.66 | $62.18 | $55.79 | 767,718 |
| 2020-01-07 | $62.40 | $62.41 | $61.27 | $61.68 | $55.34 | 557,151 |
| 2020-01-06 | $62.43 | $63.01 | $62.17 | $62.57 | $56.14 | 618,258 |
| 2020-01-03 | $61.61 | $62.49 | $61.39 | $62.41 | $56.00 | 833,529 |
| 2020-01-02 | $63.47 | $63.47 | $61.53 | $61.68 | $55.34 | 759,332 |
| 2019-12-31 | $62.53 | $63.11 | $62.41 | $63.09 | $56.61 | 784,386 |
| 2019-12-30 | $62.31 | $62.64 | $61.83 | $62.40 | $55.99 | 435,448 |
| 2019-12-27 | $62.08 | $62.51 | $61.93 | $62.46 | $56.04 | 463,484 |
| 2019-12-26 | $61.93 | $62.70 | $61.67 | $62.00 | $55.63 | 529,379 |
| 2019-12-24 | $62.12 | $62.14 | $61.64 | $61.87 | $55.51 | 117,098 |
| 2019-12-23 | $62.68 | $62.75 | $61.79 | $61.94 | $55.58 | 473,237 |
| 2019-12-20 | $62.82 | $62.87 | $62.23 | $62.65 | $56.21 | 1,856,269 |
| 2019-12-19 | $62.43 | $62.86 | $62.14 | $62.54 | $56.11 | 1,019,714 |
| 2019-12-18 | $61.36 | $62.38 | $61.28 | $62.36 | $55.95 | 1,761,446 |
| 2019-12-17 | $61.78 | $61.85 | $61.01 | $61.48 | $55.16 | 1,365,360 |
| 2019-12-16 | $60.91 | $61.89 | $60.35 | $61.78 | $55.43 | 835,823 |
| 2019-12-13 | $60.86 | $61.40 | $60.35 | $60.91 | $54.65 | 944,612 |
| 2019-12-12 | $62.15 | $62.75 | $60.78 | $60.82 | $54.57 | 1,690,567 |
| 2019-12-11 | $64.26 | $64.47 | $62.36 | $62.65 | $56.21 | 2,692,338 |
| 2019-12-10 | $64.54 | $64.77 | $64.14 | $64.25 | $57.65 | 894,534 |
| 2019-12-09 | $65.43 | $65.43 | $64.02 | $64.60 | $57.96 | 568,222 |
| 2019-12-06 | $64.16 | $64.75 | $64.16 | $64.36 | $57.75 | 595,541 |
| 2019-12-05 | $64.41 | $64.69 | $63.68 | $64.00 | $57.42 | 842,104 |
| 2019-12-04 | $63.85 | $64.64 | $63.85 | $64.57 | $57.94 | 1,023,669 |
| 2019-12-03 | $63.33 | $64.43 | $63.30 | $64.13 | $57.54 | 1,018,317 |
| 2019-12-02 | $65.09 | $65.16 | $63.71 | $63.77 | $57.22 | 1,236,168 |
| 2019-11-29 | $65.39 | $65.67 | $63.73 | $65.04 | $58.36 | 452,258 |
| 2019-11-27 | $64.78 | $65.12 | $64.31 | $65.07 | $58.38 | 936,551 |
| 2019-11-26 | $64.28 | $64.76 | $63.58 | $64.70 | $58.05 | 1,071,721 |
| 2019-11-25 | $64.49 | $65.10 | $64.03 | $64.35 | $57.74 | 707,654 |
| 2019-11-22 | $63.93 | $64.32 | $62.99 | $64.14 | $57.55 | 1,466,697 |
| 2019-11-21 | $64.24 | $64.36 | $63.80 | $63.94 | $57.37 | 569,928 |
| 2019-11-20 | $65.10 | $65.10 | $63.99 | $64.41 | $57.79 | 756,872 |
| 2019-11-19 | $65.34 | $65.58 | $64.80 | $65.25 | $58.55 | 767,568 |
| 2019-11-18 | $65.37 | $65.55 | $64.94 | $65.20 | $58.50 | 765,842 |
| 2019-11-15 | $65.82 | $65.88 | $65.28 | $65.37 | $58.65 | 605,009 |
| 2019-11-14 | $64.86 | $65.89 | $64.66 | $65.77 | $59.01 | 762,339 |
| 2019-11-13 | $65.20 | $65.31 | $64.49 | $64.69 | $58.04 | 1,085,221 |
| 2019-11-12 | $65.33 | $65.54 | $64.59 | $64.81 | $58.15 | 1,107,777 |
| 2019-11-11 | $64.76 | $65.10 | $64.31 | $64.83 | $58.17 | 956,247 |
| 2019-11-08 | $65.00 | $65.29 | $64.61 | $64.66 | $58.02 | 419,170 |
| 2019-11-07 | $66.58 | $66.58 | $65.36 | $65.57 | $58.31 | 570,261 |
| 2019-11-06 | $66.80 | $67.70 | $66.59 | $66.72 | $59.33 | 570,690 |
| 2019-11-05 | $66.02 | $66.92 | $65.77 | $66.75 | $59.35 | 1,245,090 |
| 2019-11-04 | $66.99 | $66.99 | $66.03 | $66.32 | $58.97 | 646,408 |
| 2019-11-01 | $67.10 | $67.41 | $65.49 | $67.09 | $59.66 | 1,319,758 |
| 2019-10-31 | $69.85 | $70.13 | $66.23 | $67.24 | $59.79 | 1,999,962 |
| 2019-10-30 | $68.52 | $69.79 | $68.26 | $69.75 | $62.02 | 829,026 |
| 2019-10-29 | $67.98 | $68.63 | $67.78 | $68.57 | $60.97 | 552,109 |
| 2019-10-28 | $68.62 | $68.62 | $67.84 | $68.08 | $60.54 | 873,266 |
| 2019-10-25 | $68.70 | $69.16 | $68.36 | $68.50 | $60.91 | 713,781 |
| 2019-10-24 | $69.49 | $69.49 | $68.43 | $68.92 | $61.28 | 522,395 |
| 2019-10-23 | $69.71 | $69.79 | $68.15 | $69.29 | $61.61 | 1,471,652 |
| 2019-10-22 | $69.45 | $70.00 | $69.37 | $69.65 | $61.93 | 618,253 |
| 2019-10-21 | $68.60 | $69.58 | $68.27 | $69.50 | $61.80 | 704,285 |
| 2019-10-18 | $68.43 | $68.87 | $68.06 | $68.82 | $61.19 | 1,103,085 |
| 2019-10-17 | $68.45 | $68.82 | $68.29 | $68.47 | $60.88 | 784,394 |
| 2019-10-16 | $68.38 | $68.57 | $68.02 | $68.47 | $60.88 | 820,643 |
| 2019-10-15 | $68.73 | $69.04 | $68.28 | $68.60 | $61.00 | 589,469 |
| 2019-10-14 | $68.26 | $68.47 | $67.80 | $68.44 | $60.86 | 880,117 |
| 2019-10-11 | $68.55 | $69.09 | $68.16 | $68.49 | $60.90 | 493,221 |
| 2019-10-10 | $68.30 | $68.64 | $68.10 | $68.30 | $60.73 | 683,587 |
| 2019-10-09 | $68.80 | $68.84 | $67.15 | $68.22 | $60.66 | 534,310 |
| 2019-10-08 | $68.83 | $69.01 | $68.05 | $68.37 | $60.79 | 781,167 |
| 2019-10-07 | $68.67 | $69.47 | $68.60 | $68.87 | $61.24 | 754,833 |
| 2019-10-04 | $68.28 | $69.04 | $68.28 | $69.02 | $61.37 | 478,860 |
| 2019-10-03 | $68.40 | $69.14 | $67.87 | $68.30 | $60.73 | 941,271 |
| 2019-10-02 | $69.07 | $69.29 | $68.36 | $68.48 | $60.89 | 835,249 |
| 2019-10-01 | $69.44 | $69.88 | $68.36 | $69.24 | $61.57 | 861,349 |
| 2019-09-30 | $69.23 | $69.72 | $68.88 | $69.49 | $61.79 | 1,015,527 |
| 2019-09-27 | $69.02 | $69.27 | $68.55 | $69.08 | $61.43 | 883,909 |
| 2019-09-26 | $67.82 | $68.95 | $67.61 | $68.85 | $61.22 | 711,374 |
| 2019-09-25 | $67.55 | $67.82 | $67.07 | $67.55 | $60.07 | 1,139,963 |
| 2019-09-24 | $67.78 | $67.86 | $67.30 | $67.62 | $60.13 | 897,420 |
| 2019-09-23 | $67.26 | $68.10 | $67.17 | $67.67 | $60.17 | 581,152 |
| 2019-09-20 | $67.84 | $68.30 | $67.45 | $67.73 | $60.23 | 1,794,463 |
| 2019-09-19 | $68.07 | $68.49 | $67.93 | $68.00 | $60.47 | 615,053 |
| 2019-09-18 | $68.13 | $68.41 | $67.25 | $67.89 | $60.37 | 961,015 |
| 2019-09-17 | $68.41 | $68.75 | $67.74 | $68.11 | $60.56 | 964,227 |
| 2019-09-16 | $68.29 | $68.41 | $67.78 | $68.23 | $60.67 | 1,079,791 |
| 2019-09-13 | $68.95 | $69.59 | $67.79 | $68.06 | $60.52 | 1,704,823 |
| 2019-09-12 | $68.82 | $69.26 | $68.25 | $69.07 | $61.42 | 824,315 |
| 2019-09-11 | $68.08 | $68.74 | $67.61 | $68.72 | $61.11 | 2,184,294 |
| 2019-09-10 | $68.22 | $68.88 | $67.86 | $68.22 | $60.66 | 1,435,608 |
| 2019-09-09 | $66.89 | $68.45 | $66.47 | $68.39 | $60.81 | 999,424 |
| 2019-09-06 | $66.73 | $67.13 | $66.56 | $66.92 | $59.51 | 657,648 |
| 2019-09-05 | $66.48 | $66.74 | $65.98 | $66.58 | $59.20 | 932,610 |
| 2019-09-04 | $65.88 | $66.58 | $65.56 | $66.48 | $59.11 | 781,678 |
| 2019-09-03 | $64.17 | $65.57 | $64.12 | $65.33 | $58.09 | 768,151 |
| 2019-08-30 | $64.54 | $64.73 | $64.08 | $64.51 | $57.36 | 537,237 |
| 2019-08-29 | $63.58 | $64.47 | $63.47 | $64.43 | $57.29 | 595,953 |
| 2019-08-28 | $63.03 | $63.47 | $62.79 | $63.32 | $56.30 | 819,100 |
| 2019-08-27 | $63.95 | $64.10 | $62.74 | $62.83 | $55.87 | 1,008,793 |
| 2019-08-26 | $63.83 | $63.83 | $63.00 | $63.61 | $56.56 | 724,200 |
| 2019-08-23 | $64.72 | $65.47 | $62.97 | $63.34 | $56.32 | 1,050,231 |
| 2019-08-22 | $65.60 | $65.67 | $64.79 | $65.16 | $57.94 | 845,132 |
| 2019-08-21 | $65.08 | $65.60 | $64.88 | $65.36 | $58.12 | 860,832 |
| 2019-08-20 | $65.84 | $65.84 | $64.96 | $65.00 | $57.80 | 527,881 |
| 2019-08-19 | $65.40 | $65.81 | $65.06 | $65.73 | $58.45 | 632,755 |
| 2019-08-16 | $65.74 | $65.74 | $64.88 | $65.19 | $57.97 | 914,437 |
| 2019-08-15 | $64.76 | $65.49 | $64.64 | $65.04 | $57.83 | 744,217 |
| 2019-08-14 | $65.27 | $65.27 | $64.49 | $64.71 | $57.54 | 1,217,604 |
| 2019-08-13 | $64.68 | $65.32 | $64.48 | $65.20 | $57.98 | 897,786 |
| 2019-08-12 | $64.72 | $65.12 | $64.46 | $64.84 | $57.66 | 804,376 |
| 2019-08-09 | $65.16 | $65.41 | $64.48 | $64.98 | $57.78 | 586,748 |
| 2019-08-08 | $64.67 | $65.64 | $64.19 | $65.60 | $57.81 | 1,127,793 |
| 2019-08-07 | $63.96 | $65.35 | $63.11 | $64.70 | $57.02 | 1,074,622 |
| 2019-08-06 | $64.00 | $64.63 | $63.27 | $64.21 | $56.59 | 1,032,188 |
| 2019-08-05 | $65.63 | $65.64 | $62.90 | $63.84 | $56.26 | 986,544 |
| 2019-08-02 | $65.99 | $67.44 | $65.23 | $65.76 | $57.95 | 1,183,725 |
| 2019-08-01 | $66.52 | $66.81 | $65.88 | $65.96 | $58.13 | 1,040,343 |
| 2019-07-31 | $67.00 | $67.44 | $66.09 | $66.70 | $58.78 | 938,917 |
| 2019-07-30 | $66.68 | $67.35 | $66.47 | $66.93 | $58.98 | 618,802 |
| 2019-07-29 | $66.46 | $67.07 | $66.36 | $66.74 | $58.82 | 467,684 |
| 2019-07-26 | $66.25 | $66.52 | $65.31 | $66.20 | $58.34 | 659,989 |
| 2019-07-25 | $66.20 | $66.53 | $65.42 | $66.12 | $58.27 | 1,009,430 |
| 2019-07-24 | $65.68 | $66.25 | $65.15 | $66.15 | $58.30 | 867,106 |
| 2019-07-23 | $64.70 | $65.72 | $64.46 | $65.55 | $57.77 | 750,969 |
| 2019-07-22 | $65.11 | $65.22 | $64.59 | $64.63 | $56.96 | 680,367 |
| 2019-07-19 | $66.53 | $66.66 | $64.98 | $65.01 | $57.29 | 767,560 |
| 2019-07-18 | $66.43 | $66.79 | $65.79 | $66.54 | $58.64 | 593,170 |
| 2019-07-17 | $67.48 | $67.70 | $66.27 | $66.54 | $58.64 | 759,734 |
| 2019-07-16 | $68.05 | $68.07 | $67.13 | $67.23 | $59.25 | 822,745 |
| 2019-07-15 | $68.62 | $68.90 | $68.09 | $68.14 | $60.05 | 613,789 |
| 2019-07-12 | $68.76 | $68.88 | $68.33 | $68.54 | $60.40 | 478,072 |
| 2019-07-11 | $69.44 | $69.58 | $68.18 | $68.60 | $60.46 | 751,652 |
| 2019-07-10 | $69.44 | $69.83 | $68.79 | $69.42 | $61.18 | 555,121 |
| 2019-07-09 | $68.87 | $69.52 | $68.63 | $69.41 | $61.17 | 571,964 |
| 2019-07-08 | $68.43 | $69.02 | $68.34 | $68.82 | $60.65 | 598,267 |
| 2019-07-05 | $68.22 | $68.68 | $67.51 | $68.48 | $60.35 | 357,533 |
| 2019-07-03 | $67.89 | $68.82 | $67.89 | $68.81 | $60.64 | 313,718 |
| 2019-07-02 | $66.84 | $67.82 | $66.53 | $67.75 | $59.71 | 579,594 |
| 2019-07-01 | $67.22 | $67.31 | $65.56 | $66.72 | $58.80 | 794,497 |
| 2019-06-28 | $66.97 | $67.61 | $66.58 | $66.74 | $58.82 | 1,872,304 |
| 2019-06-27 | $66.33 | $67.13 | $66.33 | $66.90 | $58.96 | 816,255 |
| 2019-06-26 | $67.91 | $68.36 | $66.19 | $66.23 | $58.37 | 1,023,759 |
| 2019-06-25 | $68.93 | $69.59 | $67.94 | $68.02 | $59.94 | 993,457 |
| 2019-06-24 | $69.55 | $69.97 | $68.60 | $68.86 | $60.68 | 1,241,456 |
| 2019-06-21 | $69.73 | $69.73 | $68.45 | $69.52 | $61.27 | 2,922,531 |
| 2019-06-20 | $70.15 | $70.15 | $69.68 | $69.90 | $61.60 | 937,494 |
| 2019-06-19 | $69.09 | $70.05 | $65.59 | $69.74 | $61.46 | 913,362 |
| 2019-06-18 | $69.86 | $70.26 | $68.80 | $69.19 | $60.98 | 886,502 |
| 2019-06-17 | $69.06 | $69.73 | $69.06 | $69.56 | $61.30 | 928,007 |
| 2019-06-14 | $68.50 | $68.96 | $68.42 | $68.87 | $60.69 | 632,892 |
| 2019-06-13 | $68.01 | $68.66 | $67.77 | $68.51 | $60.38 | 779,187 |
| 2019-06-12 | $67.76 | $68.05 | $67.35 | $67.80 | $59.75 | 837,641 |
| 2019-06-11 | $67.55 | $67.91 | $66.07 | $67.53 | $59.51 | 854,304 |
| 2019-06-10 | $67.56 | $67.72 | $67.13 | $67.48 | $59.47 | 724,854 |
| 2019-06-07 | $68.22 | $68.37 | $67.42 | $67.47 | $59.46 | 610,564 |
| 2019-06-06 | $67.69 | $68.49 | $67.30 | $67.89 | $59.83 | 503,064 |
| 2019-06-05 | $66.20 | $67.96 | $66.10 | $67.91 | $59.85 | 738,997 |
| 2019-06-04 | $66.06 | $66.20 | $65.17 | $65.85 | $58.03 | 610,967 |
| 2019-06-03 | $66.10 | $66.26 | $65.31 | $66.01 | $58.17 | 691,140 |
| 2019-05-31 | $65.08 | $66.42 | $64.88 | $65.96 | $58.13 | 1,448,247 |
| 2019-05-30 | $65.10 | $66.53 | $64.94 | $65.30 | $57.55 | 1,568,250 |
| 2019-05-29 | $66.42 | $67.02 | $64.90 | $65.11 | $57.38 | 2,049,060 |
| 2019-05-28 | $66.86 | $67.10 | $66.34 | $66.42 | $58.53 | 2,096,919 |
| 2019-05-24 | $67.01 | $67.19 | $66.55 | $66.76 | $58.83 | 622,953 |
| 2019-05-23 | $66.13 | $66.81 | $65.84 | $66.73 | $58.81 | 974,059 |
| 2019-05-22 | $66.47 | $66.76 | $66.03 | $66.39 | $58.51 | 1,224,383 |
| 2019-05-21 | $66.23 | $67.00 | $65.78 | $66.49 | $58.60 | 1,161,517 |
| 2019-05-20 | $66.96 | $67.87 | $65.82 | $66.07 | $58.23 | 804,943 |
| 2019-05-17 | $67.15 | $67.82 | $66.78 | $66.96 | $59.01 | 1,293,131 |
| 2019-05-16 | $66.84 | $67.72 | $66.84 | $67.25 | $59.27 | 1,022,288 |
| 2019-05-15 | $66.41 | $67.35 | $66.26 | $66.85 | $58.91 | 1,208,190 |
| 2019-05-14 | $65.71 | $66.71 | $65.71 | $66.43 | $58.54 | 1,137,623 |
| 2019-05-13 | $65.02 | $66.15 | $65.02 | $65.99 | $58.15 | 1,146,249 |
| 2019-05-10 | $64.74 | $65.68 | $64.41 | $65.54 | $57.76 | 618,844 |
| 2019-05-09 | $65.16 | $65.55 | $64.72 | $65.38 | $57.11 | 550,648 |
| 2019-05-08 | $65.26 | $65.88 | $65.07 | $65.28 | $57.02 | 1,009,043 |
| 2019-05-07 | $66.07 | $66.22 | $64.52 | $65.12 | $56.88 | 737,097 |
| 2019-05-06 | $67.04 | $67.04 | $66.13 | $66.30 | $57.91 | 617,940 |
| 2019-05-03 | $67.25 | $67.80 | $65.84 | $66.80 | $58.35 | 1,079,545 |
| 2019-05-02 | $67.33 | $68.03 | $65.07 | $66.96 | $58.49 | 851,948 |
| 2019-05-01 | $67.21 | $67.75 | $66.76 | $67.30 | $58.78 | 540,318 |
| 2019-04-30 | $66.63 | $67.33 | $66.12 | $67.17 | $58.67 | 726,200 |
| 2019-04-29 | $67.47 | $67.76 | $66.55 | $66.64 | $58.21 | 366,606 |
| 2019-04-26 | $67.56 | $67.87 | $67.21 | $67.57 | $59.02 | 360,578 |
| 2019-04-25 | $66.66 | $67.63 | $66.23 | $67.42 | $58.89 | 640,877 |
| 2019-04-24 | $66.16 | $67.05 | $65.94 | $66.94 | $58.47 | 509,771 |
| 2019-04-23 | $64.94 | $66.01 | $64.68 | $65.97 | $57.62 | 582,436 |
| 2019-04-22 | $66.05 | $66.34 | $64.02 | $64.64 | $56.46 | 918,379 |
| 2019-04-18 | $65.80 | $66.59 | $65.58 | $66.38 | $57.98 | 752,144 |
| 2019-04-17 | $66.45 | $66.50 | $65.56 | $65.69 | $57.38 | 1,211,055 |
| 2019-04-16 | $68.27 | $68.52 | $66.17 | $66.46 | $58.05 | 612,034 |
| 2019-04-15 | $68.90 | $69.01 | $68.15 | $68.39 | $59.74 | 384,910 |
| 2019-04-12 | $68.36 | $68.90 | $67.79 | $68.86 | $60.15 | 536,564 |
| 2019-04-11 | $68.75 | $68.99 | $68.07 | $68.36 | $59.71 | 333,548 |
| 2019-04-10 | $67.84 | $68.82 | $67.68 | $68.78 | $60.08 | 706,777 |
| 2019-04-09 | $68.23 | $68.32 | $67.41 | $67.55 | $59.00 | 540,945 |
| 2019-04-08 | $68.89 | $68.98 | $68.15 | $68.23 | $59.60 | 536,406 |
| 2019-04-05 | $68.03 | $68.90 | $67.88 | $68.86 | $60.15 | 593,177 |
| 2019-04-04 | $67.92 | $68.07 | $67.62 | $67.98 | $59.38 | 681,587 |
| 2019-04-03 | $67.75 | $68.40 | $67.20 | $67.95 | $59.35 | 743,759 |
| 2019-04-02 | $67.85 | $67.92 | $66.72 | $67.66 | $59.10 | 1,556,249 |
| 2019-04-01 | $67.51 | $67.98 | $66.52 | $67.68 | $59.12 | 693,997 |
| 2019-03-29 | $68.09 | $68.33 | $67.16 | $67.49 | $58.95 | 962,600 |
| 2019-03-28 | $67.52 | $68.10 | $67.32 | $68.05 | $59.44 | 687,534 |
| 2019-03-27 | $67.10 | $67.41 | $66.74 | $67.37 | $58.85 | 714,798 |
| 2019-03-26 | $66.14 | $67.18 | $66.14 | $67.11 | $58.62 | 601,853 |
| 2019-03-25 | $66.16 | $66.46 | $65.74 | $66.13 | $57.76 | 602,591 |
| 2019-03-22 | $66.14 | $66.86 | $65.87 | $66.11 | $57.75 | 712,179 |
| 2019-03-21 | $64.71 | $66.17 | $64.36 | $66.00 | $57.65 | 1,080,829 |
| 2019-03-20 | $64.33 | $65.74 | $63.97 | $64.81 | $56.61 | 590,737 |
| 2019-03-19 | $64.46 | $64.68 | $64.06 | $64.34 | $56.20 | 460,578 |
| 2019-03-18 | $64.82 | $65.88 | $64.14 | $64.47 | $56.31 | 825,616 |
| 2019-03-15 | $65.28 | $65.42 | $64.61 | $64.76 | $56.57 | 1,359,929 |
| 2019-03-14 | $65.44 | $65.50 | $64.03 | $65.32 | $57.06 | 506,553 |
| 2019-03-13 | $64.95 | $65.64 | $64.95 | $65.32 | $57.06 | 558,743 |
| 2019-03-12 | $64.63 | $65.10 | $64.59 | $64.98 | $56.76 | 524,810 |
| 2019-03-11 | $63.89 | $64.70 | $63.73 | $64.54 | $56.37 | 798,130 |
| 2019-03-08 | $63.99 | $64.41 | $63.56 | $63.77 | $55.70 | 781,845 |
| 2019-03-07 | $64.37 | $64.89 | $63.86 | $64.01 | $55.91 | 850,766 |
| 2019-03-06 | $64.94 | $65.29 | $64.38 | $64.44 | $56.29 | 637,514 |
| 2019-03-05 | $64.52 | $65.35 | $64.37 | $65.10 | $56.86 | 563,578 |
| 2019-03-04 | $64.18 | $64.57 | $63.81 | $64.52 | $56.36 | 1,000,754 |
| 2019-03-01 | $65.32 | $65.36 | $63.61 | $64.18 | $56.06 | 1,038,476 |
| 2019-02-28 | $65.56 | $65.97 | $64.72 | $65.25 | $56.99 | 1,284,847 |
| 2019-02-27 | $65.49 | $65.58 | $64.74 | $65.09 | $56.85 | 696,212 |
| 2019-02-26 | $65.92 | $65.98 | $65.43 | $65.79 | $57.47 | 576,274 |
| 2019-02-25 | $66.10 | $66.23 | $65.57 | $65.78 | $57.46 | 574,345 |
| 2019-02-22 | $65.74 | $66.41 | $65.53 | $65.88 | $57.54 | 519,304 |
| 2019-02-21 | $65.63 | $66.43 | $65.22 | $66.37 | $57.46 | 769,116 |
| 2019-02-20 | $66.57 | $66.57 | $65.29 | $65.83 | $56.99 | 779,732 |
| 2019-02-19 | $66.19 | $67.10 | $66.13 | $66.57 | $57.64 | 967,902 |
| 2019-02-15 | $66.19 | $66.34 | $65.45 | $66.32 | $57.42 | 1,031,386 |
| 2019-02-14 | $66.14 | $66.38 | $65.16 | $65.76 | $56.93 | 1,010,066 |
| 2019-02-13 | $65.12 | $65.56 | $65.04 | $65.48 | $56.69 | 852,763 |
| 2019-02-12 | $66.24 | $66.27 | $65.20 | $65.33 | $56.56 | 799,317 |
| 2019-02-11 | $65.80 | $66.38 | $65.57 | $66.27 | $57.38 | 561,031 |
| 2019-02-08 | $65.68 | $65.93 | $65.24 | $65.72 | $56.90 | 710,969 |
| 2019-02-07 | $64.20 | $65.82 | $63.97 | $65.73 | $56.91 | 821,734 |
| 2019-02-06 | $64.54 | $65.03 | $64.13 | $64.49 | $55.83 | 1,191,713 |
| 2019-02-05 | $64.86 | $64.98 | $64.16 | $64.77 | $56.08 | 1,233,503 |
| 2019-02-04 | $64.68 | $65.06 | $64.16 | $64.84 | $56.14 | 1,136,019 |
| 2019-02-01 | $65.26 | $65.77 | $63.78 | $64.45 | $55.80 | 1,077,465 |
| 2019-01-31 | $64.75 | $65.11 | $64.20 | $65.00 | $56.28 | 1,512,881 |
| 2019-01-30 | $64.01 | $65.10 | $63.17 | $64.96 | $56.24 | 1,224,191 |
| 2019-01-29 | $63.48 | $63.95 | $62.37 | $63.91 | $55.33 | 515,469 |
| 2019-01-28 | $62.67 | $63.52 | $61.38 | $63.50 | $54.98 | 815,906 |
| 2019-01-25 | $61.64 | $62.90 | $61.64 | $62.75 | $54.33 | 718,906 |
| 2019-01-24 | $61.38 | $61.69 | $61.05 | $61.44 | $53.19 | 384,499 |
| 2019-01-23 | $61.43 | $61.73 | $61.05 | $61.46 | $53.21 | 645,895 |
| 2019-01-22 | $61.86 | $61.86 | $60.94 | $61.55 | $53.29 | 726,150 |
| 2019-01-18 | $61.67 | $61.82 | $61.09 | $61.69 | $53.41 | 1,149,717 |
| 2019-01-17 | $61.12 | $61.64 | $60.98 | $61.45 | $53.20 | 601,685 |
| 2019-01-16 | $60.58 | $61.51 | $60.28 | $61.17 | $52.96 | 818,290 |
| 2019-01-15 | $60.00 | $60.65 | $59.78 | $60.60 | $52.47 | 742,558 |
| 2019-01-14 | $59.64 | $60.67 | $59.27 | $59.83 | $51.80 | 882,142 |
| 2019-01-11 | $59.46 | $59.84 | $58.28 | $59.79 | $51.77 | 711,002 |
| 2019-01-10 | $58.38 | $59.67 | $58.18 | $59.56 | $51.57 | 1,114,158 |
| 2019-01-09 | $58.98 | $59.11 | $58.17 | $58.81 | $50.92 | 824,480 |
| 2019-01-08 | $57.84 | $58.94 | $57.60 | $58.88 | $50.98 | 1,445,986 |
| 2019-01-07 | $57.22 | $58.90 | $57.07 | $57.66 | $49.92 | 1,216,060 |
| 2019-01-04 | $57.14 | $59.62 | $56.86 | $57.10 | $49.44 | 1,450,703 |
| 2019-01-03 | $56.79 | $57.85 | $56.77 | $56.89 | $49.25 | 1,050,809 |
| 2019-01-02 | $58.29 | $58.29 | $56.50 | $56.81 | $49.19 | 1,064,536 |
| 2018-12-31 | $58.60 | $58.75 | $57.47 | $58.68 | $50.80 | 1,013,292 |
| 2018-12-28 | $58.69 | $59.79 | $57.66 | $58.47 | $50.62 | 1,363,247 |
| 2018-12-27 | $57.56 | $58.39 | $56.69 | $58.34 | $50.51 | 1,504,642 |
| 2018-12-26 | $55.97 | $58.17 | $55.50 | $58.08 | $50.28 | 1,193,238 |
| 2018-12-24 | $57.32 | $57.75 | $55.70 | $55.76 | $48.28 | 703,634 |
| 2018-12-21 | $57.37 | $58.96 | $56.87 | $57.46 | $49.75 | 2,451,086 |
| 2018-12-20 | $58.04 | $58.27 | $57.19 | $57.53 | $49.81 | 1,358,261 |
| 2018-12-19 | $59.39 | $60.74 | $57.73 | $57.75 | $50.00 | 2,008,370 |
| 2018-12-18 | $58.79 | $59.61 | $58.32 | $59.27 | $51.32 | 1,642,155 |
| 2018-12-17 | $61.59 | $61.89 | $57.89 | $58.24 | $50.42 | 2,004,201 |
| 2018-12-14 | $61.93 | $62.22 | $61.25 | $61.50 | $53.25 | 1,550,038 |
| 2018-12-13 | $62.16 | $63.36 | $62.16 | $62.30 | $53.94 | 1,504,515 |
| 2018-12-12 | $64.11 | $64.50 | $62.17 | $62.21 | $53.86 | 1,350,731 |
| 2018-12-11 | $64.40 | $64.73 | $63.90 | $63.93 | $55.35 | 862,145 |
| 2018-12-10 | $65.21 | $65.21 | $63.41 | $64.16 | $55.55 | 1,058,211 |
| 2018-12-07 | $65.81 | $65.84 | $64.87 | $65.06 | $56.33 | 1,241,904 |
| 2018-12-06 | $62.83 | $65.90 | $62.44 | $65.82 | $56.99 | 1,544,270 |
| 2018-12-04 | $64.21 | $64.48 | $62.95 | $63.19 | $54.71 | 1,451,950 |
| 2018-12-03 | $63.85 | $64.09 | $63.51 | $64.06 | $55.46 | 1,139,337 |
| 2018-11-30 | $63.06 | $63.78 | $63.03 | $63.66 | $55.12 | 1,357,239 |
| 2018-11-29 | $62.87 | $63.16 | $62.35 | $62.82 | $54.39 | 977,717 |
| 2018-11-28 | $62.60 | $62.92 | $62.23 | $62.87 | $54.43 | 1,259,525 |
| 2018-11-27 | $62.60 | $62.82 | $62.29 | $62.64 | $54.23 | 1,090,302 |
| 2018-11-26 | $62.91 | $63.19 | $62.22 | $62.58 | $54.18 | 896,336 |
| 2018-11-23 | $63.24 | $63.24 | $62.07 | $62.77 | $54.35 | 262,200 |
| 2018-11-21 | $63.55 | $64.35 | $62.82 | $63.19 | $54.71 | 682,442 |
| 2018-11-20 | $63.60 | $64.41 | $63.21 | $63.55 | $55.02 | 644,868 |
| 2018-11-19 | $63.64 | $64.26 | $63.08 | $63.56 | $55.03 | 866,619 |
| 2018-11-16 | $62.49 | $63.52 | $62.13 | $63.52 | $54.99 | 1,045,048 |
| 2018-11-15 | $63.58 | $63.79 | $62.33 | $62.53 | $54.14 | 856,392 |
| 2018-11-14 | $64.80 | $64.96 | $63.67 | $63.88 | $55.31 | 728,795 |
| 2018-11-13 | $64.53 | $64.80 | $63.71 | $64.54 | $55.88 | 937,069 |
| 2018-11-12 | $65.34 | $66.09 | $64.94 | $65.03 | $55.82 | 634,545 |
| 2018-11-09 | $64.96 | $65.66 | $64.89 | $65.25 | $56.01 | 556,078 |
| 2018-11-08 | $63.87 | $64.97 | $63.76 | $64.94 | $55.74 | 798,542 |
| 2018-11-07 | $63.80 | $64.22 | $63.36 | $64.10 | $55.02 | 912,561 |
| 2018-11-06 | $63.39 | $63.56 | $63.00 | $63.47 | $54.48 | 927,646 |
| 2018-11-05 | $63.08 | $63.96 | $62.96 | $63.29 | $54.33 | 1,177,225 |
| 2018-11-02 | $64.08 | $64.31 | $62.32 | $62.81 | $53.92 | 699,517 |
| 2018-11-01 | $63.53 | $64.08 | $63.08 | $64.06 | $54.99 | 963,348 |
| 2018-10-31 | $64.88 | $64.88 | $63.27 | $63.36 | $54.39 | 1,617,059 |
| 2018-10-30 | $65.00 | $65.76 | $64.61 | $64.89 | $55.70 | 1,048,002 |
| 2018-10-29 | $64.68 | $65.35 | $64.39 | $64.90 | $55.71 | 1,019,588 |
| 2018-10-26 | $64.34 | $64.73 | $63.15 | $64.09 | $55.02 | 1,086,333 |
| 2018-10-25 | $62.88 | $64.68 | $62.64 | $64.19 | $55.10 | 1,192,680 |
| 2018-10-24 | $62.83 | $63.27 | $62.45 | $62.76 | $53.87 | 1,024,765 |
| 2018-10-23 | $62.15 | $63.09 | $61.97 | $62.75 | $53.86 | 723,151 |
| 2018-10-22 | $63.49 | $64.14 | $62.52 | $62.52 | $53.67 | 792,684 |
| 2018-10-19 | $63.07 | $63.78 | $62.97 | $63.45 | $54.47 | 934,710 |
| 2018-10-18 | $63.06 | $63.64 | $62.91 | $62.94 | $54.03 | 1,081,171 |
| 2018-10-17 | $62.87 | $63.37 | $62.52 | $63.02 | $54.10 | 1,083,613 |
| 2018-10-16 | $62.17 | $63.25 | $61.68 | $62.98 | $54.06 | 993,232 |
| 2018-10-15 | $61.56 | $62.62 | $61.56 | $61.92 | $53.15 | 1,464,014 |
| 2018-10-12 | $62.08 | $62.71 | $61.42 | $61.74 | $53.00 | 1,182,981 |
| 2018-10-11 | $63.56 | $63.68 | $61.61 | $61.67 | $52.94 | 1,496,042 |
| 2018-10-10 | $63.62 | $64.26 | $63.12 | $63.20 | $54.25 | 2,428,245 |
| 2018-10-09 | $64.29 | $64.41 | $63.57 | $64.05 | $54.98 | 1,593,031 |
| 2018-10-08 | $63.26 | $64.79 | $63.26 | $64.26 | $55.16 | 1,587,541 |
| 2018-10-05 | $63.16 | $63.41 | $62.88 | $63.13 | $54.19 | 902,822 |
| 2018-10-04 | $62.96 | $63.46 | $62.37 | $63.04 | $54.11 | 932,106 |
| 2018-10-03 | $64.19 | $64.61 | $62.61 | $63.20 | $54.25 | 975,607 |
| 2018-10-02 | $64.49 | $64.70 | $64.12 | $64.19 | $55.10 | 913,579 |
| 2018-10-01 | $64.71 | $64.94 | $64.26 | $64.49 | $55.36 | 885,840 |
| 2018-09-28 | $63.54 | $64.69 | $63.51 | $64.67 | $55.51 | 1,068,616 |
| 2018-09-27 | $63.50 | $64.02 | $63.37 | $63.46 | $54.47 | 609,015 |
| 2018-09-26 | $64.28 | $64.58 | $63.32 | $63.38 | $54.41 | 589,168 |
| 2018-09-25 | $64.04 | $64.74 | $63.93 | $64.31 | $55.20 | 746,990 |
| 2018-09-24 | $65.32 | $65.46 | $63.62 | $63.95 | $54.89 | 1,182,507 |
| 2018-09-21 | $65.24 | $65.93 | $65.23 | $65.37 | $56.11 | 6,329,598 |
| 2018-09-20 | $64.53 | $65.41 | $64.20 | $65.32 | $56.07 | 1,026,273 |
| 2018-09-19 | $65.44 | $65.52 | $64.48 | $64.50 | $55.37 | 1,304,641 |
| 2018-09-18 | $65.60 | $65.75 | $65.22 | $65.35 | $56.10 | 1,027,959 |
| 2018-09-17 | $64.75 | $65.62 | $64.65 | $65.49 | $56.22 | 1,205,733 |
| 2018-09-14 | $65.43 | $65.97 | $64.41 | $64.65 | $55.50 | 1,233,997 |
| 2018-09-13 | $65.62 | $66.02 | $65.21 | $65.77 | $56.46 | 1,026,074 |
| 2018-09-12 | $65.74 | $65.86 | $65.20 | $65.27 | $56.03 | 1,042,016 |
| 2018-09-11 | $65.43 | $66.18 | $65.31 | $65.69 | $56.39 | 939,141 |
| 2018-09-10 | $65.56 | $66.19 | $65.49 | $65.68 | $56.38 | 1,224,872 |
| 2018-09-07 | $65.43 | $65.99 | $65.11 | $65.14 | $55.92 | 951,178 |
| 2018-09-06 | $66.06 | $66.86 | $65.85 | $66.37 | $56.97 | 1,148,930 |
| 2018-09-05 | $64.91 | $66.14 | $64.78 | $65.88 | $56.55 | 898,435 |
| 2018-09-04 | $65.97 | $66.09 | $64.90 | $65.10 | $55.88 | 969,548 |
| 2018-08-31 | $65.82 | $66.11 | $65.64 | $66.03 | $56.68 | 998,535 |
| 2018-08-30 | $66.13 | $66.20 | $65.55 | $65.78 | $56.47 | 851,075 |
| 2018-08-29 | $65.80 | $66.26 | $65.74 | $66.00 | $56.65 | 819,898 |
| 2018-08-28 | $65.31 | $66.09 | $64.96 | $66.07 | $56.71 | 1,087,208 |
| 2018-08-27 | $65.49 | $65.53 | $64.72 | $65.00 | $55.80 | 980,251 |
| 2018-08-24 | $64.79 | $65.49 | $64.79 | $65.44 | $56.17 | 699,680 |
| 2018-08-23 | $64.82 | $65.11 | $64.66 | $64.96 | $55.76 | 633,623 |
| 2018-08-22 | $65.10 | $65.17 | $64.68 | $64.78 | $55.61 | 964,292 |
| 2018-08-21 | $65.43 | $65.65 | $64.75 | $65.06 | $55.85 | 1,118,616 |
| 2018-08-20 | $65.39 | $66.00 | $65.38 | $65.68 | $56.38 | 1,043,450 |
| 2018-08-17 | $64.18 | $65.24 | $64.02 | $65.21 | $55.98 | 3,340,130 |
| 2018-08-16 | $63.85 | $64.39 | $63.77 | $64.27 | $55.17 | 1,034,726 |
| 2018-08-15 | $63.44 | $64.00 | $63.36 | $63.81 | $54.77 | 1,170,129 |
| 2018-08-14 | $62.67 | $63.57 | $62.50 | $63.38 | $54.41 | 1,112,425 |
| 2018-08-13 | $63.24 | $63.32 | $62.61 | $62.85 | $53.48 | 1,166,909 |
| 2018-08-10 | $63.47 | $63.66 | $63.11 | $63.25 | $53.82 | 928,542 |
| 2018-08-09 | $63.17 | $63.46 | $62.96 | $63.32 | $53.88 | 829,799 |
| 2018-08-08 | $63.40 | $63.44 | $62.88 | $63.19 | $53.77 | 1,345,108 |
| 2018-08-07 | $63.58 | $63.58 | $62.91 | $63.36 | $53.92 | 1,457,139 |
| 2018-08-06 | $64.87 | $64.94 | $63.50 | $63.69 | $54.20 | 1,466,329 |
| 2018-08-03 | $62.96 | $64.98 | $61.93 | $64.84 | $55.18 | 1,424,359 |
| 2018-08-02 | $63.51 | $63.93 | $63.35 | $63.60 | $54.12 | 1,130,086 |
| 2018-08-01 | $62.91 | $63.77 | $62.50 | $63.63 | $54.15 | 1,824,388 |
| 2018-07-31 | $62.94 | $64.28 | $62.64 | $63.63 | $54.15 | 1,417,938 |
| 2018-07-30 | $62.01 | $62.79 | $61.38 | $62.70 | $53.35 | 1,644,032 |
| 2018-07-27 | $63.01 | $63.04 | $61.66 | $61.87 | $52.65 | 1,947,254 |
| 2018-07-26 | $63.14 | $64.40 | $62.80 | $62.90 | $53.52 | 2,654,775 |
| 2018-07-25 | $60.83 | $63.44 | $60.83 | $62.83 | $53.47 | 7,758,346 |
| 2018-07-24 | $61.87 | $62.07 | $60.75 | $60.97 | $51.88 | 1,630,115 |
| 2018-07-23 | $61.59 | $61.88 | $61.19 | $61.78 | $52.57 | 1,435,526 |
| 2018-07-20 | $61.19 | $61.48 | $60.90 | $61.44 | $52.28 | 1,608,774 |
| 2018-07-19 | $60.62 | $61.85 | $60.41 | $61.48 | $52.32 | 949,580 |
| 2018-07-18 | $60.67 | $60.97 | $60.28 | $60.69 | $51.64 | 1,154,021 |
| 2018-07-17 | $61.24 | $61.74 | $60.69 | $60.77 | $51.71 | 1,479,698 |
| 2018-07-16 | $61.10 | $61.25 | $60.50 | $61.03 | $51.93 | 578,393 |
| 2018-07-13 | $61.52 | $61.79 | $61.12 | $61.22 | $52.10 | 658,083 |
| 2018-07-12 | $61.31 | $61.57 | $61.08 | $61.29 | $52.15 | 1,201,801 |
| 2018-07-11 | $61.60 | $61.78 | $61.23 | $61.32 | $52.18 | 803,807 |
| 2018-07-10 | $61.71 | $62.25 | $61.55 | $61.69 | $52.50 | 1,062,752 |
| 2018-07-09 | $62.41 | $62.42 | $61.57 | $61.92 | $52.69 | 1,110,497 |
| 2018-07-06 | $62.31 | $62.58 | $62.07 | $62.36 | $53.07 | 1,232,291 |
| 2018-07-05 | $61.79 | $62.21 | $61.35 | $62.14 | $52.88 | 1,067,386 |
| 2018-07-03 | $61.48 | $62.27 | $60.97 | $61.64 | $52.45 | 985,543 |
| 2018-07-02 | $62.02 | $62.66 | $61.02 | $61.55 | $52.38 | 1,750,059 |
| 2018-06-29 | $62.30 | $62.69 | $62.00 | $62.08 | $52.83 | 1,380,628 |
| 2018-06-28 | $62.15 | $62.60 | $61.88 | $62.46 | $53.15 | 1,251,020 |
| 2018-06-27 | $62.63 | $62.85 | $62.20 | $62.20 | $52.93 | 775,411 |
| 2018-06-26 | $62.64 | $62.69 | $62.07 | $62.38 | $53.08 | 1,024,285 |
| 2018-06-25 | $62.79 | $62.92 | $61.66 | $62.58 | $53.25 | 1,129,228 |
| 2018-06-22 | $61.44 | $62.78 | $61.18 | $62.68 | $53.34 | 1,859,317 |
| 2018-06-21 | $60.11 | $61.32 | $60.03 | $61.29 | $52.15 | 1,031,632 |
| 2018-06-20 | $58.95 | $60.13 | $58.95 | $60.07 | $51.12 | 971,784 |
| 2018-06-19 | $59.55 | $59.86 | $58.93 | $59.06 | $50.26 | 1,053,898 |
| 2018-06-18 | $59.55 | $59.95 | $59.08 | $59.64 | $50.75 | 1,084,820 |
| 2018-06-15 | $59.94 | $60.38 | $59.55 | $59.71 | $50.81 | 1,647,017 |
| 2018-06-14 | $59.56 | $60.20 | $59.50 | $60.01 | $51.07 | 863,811 |
| 2018-06-13 | $60.51 | $60.66 | $59.17 | $59.37 | $50.52 | 860,519 |
| 2018-06-12 | $59.32 | $60.59 | $59.20 | $60.42 | $51.41 | 1,477,276 |
| 2018-06-11 | $59.53 | $59.74 | $59.19 | $59.32 | $50.48 | 1,024,443 |
| 2018-06-08 | $59.19 | $59.61 | $58.85 | $59.47 | $50.61 | 1,273,160 |
| 2018-06-07 | $59.14 | $59.53 | $58.72 | $59.16 | $50.34 | 1,570,066 |
| 2018-06-06 | $58.71 | $59.28 | $58.42 | $59.17 | $50.35 | 1,345,194 |
| 2018-06-05 | $58.63 | $59.30 | $58.46 | $58.82 | $50.05 | 1,288,121 |
| 2018-06-04 | $58.02 | $58.52 | $57.89 | $58.46 | $49.75 | 1,065,465 |
| 2018-06-01 | $58.19 | $58.62 | $57.62 | $57.76 | $49.15 | 1,513,558 |
| 2018-05-31 | $58.41 | $58.53 | $57.89 | $58.08 | $49.42 | 1,456,824 |
| 2018-05-30 | $57.96 | $58.61 | $57.57 | $58.41 | $49.70 | 1,354,337 |
| 2018-05-29 | $57.43 | $58.19 | $57.16 | $58.00 | $49.36 | 1,412,537 |
| 2018-05-25 | $57.59 | $57.88 | $57.33 | $57.80 | $49.18 | 1,123,159 |
| 2018-05-24 | $57.81 | $58.08 | $57.07 | $57.38 | $48.83 | 1,080,548 |
| 2018-05-23 | $57.35 | $58.01 | $57.11 | $57.60 | $49.01 | 1,649,549 |
| 2018-05-22 | $56.68 | $57.39 | $56.58 | $57.20 | $48.67 | 1,379,466 |
| 2018-05-21 | $56.11 | $56.95 | $55.38 | $56.66 | $48.21 | 953,420 |
| 2018-05-18 | $55.88 | $56.08 | $55.46 | $55.70 | $47.40 | 1,640,183 |
| 2018-05-17 | $56.35 | $56.68 | $55.88 | $56.27 | $47.88 | 951,474 |
| 2018-05-16 | $56.68 | $56.95 | $56.15 | $56.29 | $47.90 | 1,185,545 |
| 2018-05-15 | $56.77 | $56.97 | $56.14 | $56.40 | $47.99 | 1,320,272 |
| 2018-05-14 | $58.41 | $58.81 | $57.36 | $57.70 | $48.62 | 785,790 |
| 2018-05-11 | $58.82 | $59.08 | $58.46 | $58.55 | $49.34 | 727,646 |
| 2018-05-10 | $58.96 | $59.11 | $58.49 | $58.64 | $49.41 | 666,955 |
| 2018-05-09 | $58.03 | $58.70 | $57.74 | $58.65 | $49.42 | 638,968 |
| 2018-05-08 | $58.80 | $58.87 | $57.94 | $58.09 | $48.95 | 815,817 |
| 2018-05-07 | $59.04 | $59.20 | $58.63 | $58.90 | $49.63 | 606,377 |
| 2018-05-04 | $57.64 | $58.92 | $57.64 | $58.76 | $49.51 | 728,559 |
| 2018-05-03 | $58.06 | $58.40 | $57.68 | $57.75 | $48.66 | 1,021,012 |
| 2018-05-02 | $58.87 | $59.09 | $57.92 | $58.11 | $48.97 | 908,907 |
| 2018-05-01 | $58.85 | $59.52 | $58.15 | $59.26 | $49.94 | 898,206 |
| 2018-04-30 | $58.92 | $59.39 | $58.49 | $58.85 | $49.59 | 1,349,686 |
| 2018-04-27 | $57.24 | $58.91 | $57.09 | $58.78 | $49.53 | 889,319 |
| 2018-04-26 | $56.36 | $57.56 | $56.03 | $57.24 | $48.23 | 879,431 |
| 2018-04-25 | $56.12 | $56.46 | $55.43 | $56.00 | $47.19 | 512,001 |
| 2018-04-24 | $55.95 | $56.39 | $55.77 | $56.18 | $47.34 | 782,126 |
| 2018-04-23 | $56.15 | $56.67 | $55.82 | $56.11 | $47.28 | 585,783 |
| 2018-04-20 | $57.15 | $57.52 | $56.07 | $56.12 | $47.29 | 728,088 |
| 2018-04-19 | $58.10 | $58.10 | $56.66 | $57.10 | $48.12 | 794,819 |
| 2018-04-18 | $58.68 | $58.87 | $58.13 | $58.24 | $49.08 | 815,420 |
| 2018-04-17 | $58.71 | $59.16 | $58.21 | $58.58 | $49.36 | 1,044,402 |
| 2018-04-16 | $58.43 | $58.87 | $58.31 | $58.53 | $49.32 | 1,011,094 |
| 2018-04-13 | $58.32 | $58.42 | $57.82 | $58.39 | $49.20 | 760,323 |
| 2018-04-12 | $59.22 | $59.22 | $57.71 | $58.19 | $49.03 | 808,155 |
| 2018-04-11 | $58.82 | $59.35 | $58.49 | $58.87 | $49.61 | 1,026,653 |
| 2018-04-10 | $58.83 | $59.25 | $58.53 | $58.98 | $49.70 | 862,450 |
| 2018-04-09 | $58.65 | $59.08 | $58.11 | $58.58 | $49.36 | 492,965 |
| 2018-04-06 | $59.45 | $60.09 | $58.51 | $58.70 | $49.46 | 860,953 |
| 2018-04-05 | $59.44 | $59.78 | $58.91 | $59.67 | $50.28 | 876,453 |
| 2018-04-04 | $58.30 | $59.60 | $58.06 | $59.40 | $50.05 | 801,228 |
| 2018-04-03 | $57.91 | $58.89 | $57.34 | $58.61 | $49.39 | 922,323 |
| 2018-04-02 | $58.98 | $58.98 | $57.54 | $57.70 | $48.62 | 1,598,718 |
| 2018-03-29 | $59.16 | $59.52 | $58.55 | $58.98 | $49.70 | 1,332,643 |
| 2018-03-28 | $57.35 | $59.21 | $57.35 | $59.02 | $49.73 | 1,448,178 |
| 2018-03-27 | $56.62 | $57.77 | $55.81 | $57.09 | $48.11 | 1,478,638 |
| 2018-03-26 | $56.20 | $56.72 | $55.60 | $56.62 | $47.71 | 838,057 |
| 2018-03-23 | $56.60 | $56.60 | $55.74 | $55.85 | $47.06 | 1,187,383 |
| 2018-03-22 | $56.45 | $57.77 | $56.30 | $56.64 | $47.73 | 1,152,154 |
| 2018-03-21 | $56.84 | $57.04 | $56.16 | $56.51 | $47.62 | 1,015,667 |
| 2018-03-20 | $57.54 | $57.94 | $56.13 | $56.96 | $48.00 | 1,419,991 |
| 2018-03-19 | $58.41 | $58.41 | $57.02 | $57.32 | $48.30 | 1,262,941 |
| 2018-03-16 | $58.18 | $58.42 | $57.78 | $58.27 | $49.10 | 2,136,226 |
| 2018-03-15 | $58.94 | $59.01 | $58.03 | $58.26 | $49.09 | 1,153,252 |
| 2018-03-14 | $59.29 | $59.41 | $58.28 | $58.82 | $49.57 | 1,172,804 |
| 2018-03-13 | $59.38 | $59.60 | $58.75 | $59.20 | $49.89 | 1,062,438 |
| 2018-03-12 | $58.95 | $59.20 | $58.58 | $59.12 | $49.82 | 1,192,570 |
| 2018-03-09 | $58.90 | $59.11 | $58.08 | $59.10 | $49.80 | 1,375,916 |
| 2018-03-08 | $58.91 | $59.52 | $58.50 | $58.96 | $49.68 | 807,509 |
| 2018-03-07 | $58.84 | $59.40 | $58.58 | $58.85 | $49.59 | 773,947 |
| 2018-03-06 | $58.90 | $59.00 | $58.22 | $58.95 | $49.67 | 762,383 |
| 2018-03-05 | $58.55 | $59.55 | $58.43 | $58.72 | $49.48 | 1,074,484 |
| 2018-03-02 | $58.00 | $59.09 | $57.25 | $58.93 | $49.66 | 1,334,902 |
| 2018-03-01 | $57.97 | $58.67 | $57.65 | $58.33 | $49.15 | 1,729,004 |
| 2018-02-28 | $58.17 | $58.98 | $57.84 | $58.11 | $48.97 | 1,566,048 |
| 2018-02-27 | $59.46 | $59.84 | $57.90 | $57.91 | $48.80 | 1,456,835 |
| 2018-02-26 | $59.24 | $59.53 | $58.51 | $59.33 | $49.99 | 1,084,012 |
| 2018-02-23 | $58.48 | $59.03 | $57.96 | $59.01 | $49.73 | 1,045,793 |
| 2018-02-22 | $56.84 | $58.61 | $56.76 | $58.28 | $49.11 | 974,435 |
| 2018-02-21 | $57.92 | $57.99 | $56.71 | $56.74 | $47.81 | 1,498,250 |
| 2018-02-20 | $57.78 | $58.85 | $57.78 | $58.06 | $48.92 | 2,321,468 |
| 2018-02-16 | $56.89 | $58.34 | $56.85 | $58.04 | $48.91 | 1,788,424 |
| 2018-02-15 | $57.96 | $58.53 | $57.67 | $57.84 | $48.28 | 1,321,493 |
| 2018-02-14 | $57.11 | $57.95 | $56.01 | $57.66 | $48.13 | 1,354,161 |
| 2018-02-13 | $57.27 | $57.74 | $56.46 | $57.54 | $48.03 | 963,314 |
| 2018-02-12 | $57.11 | $57.51 | $54.87 | $57.27 | $47.80 | 1,334,318 |
| 2018-02-09 | $56.17 | $57.08 | $55.03 | $56.70 | $47.33 | 1,464,080 |
| 2018-02-08 | $57.37 | $57.73 | $55.58 | $55.58 | $46.39 | 1,400,558 |
| 2018-02-07 | $57.83 | $59.11 | $57.50 | $57.53 | $48.02 | 1,463,485 |
| 2018-02-06 | $57.69 | $58.74 | $56.66 | $57.79 | $48.24 | 1,916,343 |
| 2018-02-05 | $59.84 | $60.93 | $58.29 | $58.29 | $48.65 | 1,181,231 |
| 2018-02-02 | $60.36 | $60.74 | $59.67 | $60.12 | $50.18 | 853,747 |
| 2018-02-01 | $62.94 | $63.22 | $60.66 | $60.69 | $50.66 | 1,343,225 |
| 2018-01-31 | $61.94 | $62.97 | $61.67 | $62.91 | $52.51 | 1,713,705 |
| 2018-01-30 | $62.41 | $62.59 | $61.58 | $61.83 | $51.61 | 856,256 |
| 2018-01-29 | $63.89 | $63.95 | $62.07 | $62.57 | $52.23 | 1,470,908 |
| 2018-01-26 | $64.30 | $64.34 | $63.03 | $63.16 | $52.72 | 1,138,652 |
| 2018-01-25 | $64.25 | $64.76 | $63.83 | $64.12 | $53.52 | 792,109 |
| 2018-01-24 | $64.58 | $64.65 | $63.98 | $64.30 | $53.67 | 1,032,547 |
| 2018-01-23 | $64.53 | $64.69 | $64.18 | $64.59 | $53.91 | 853,056 |
| 2018-01-22 | $63.73 | $64.36 | $63.66 | $64.31 | $53.68 | 1,152,967 |
| 2018-01-19 | $63.81 | $64.05 | $63.40 | $63.77 | $53.23 | 1,011,708 |
| 2018-01-18 | $63.94 | $64.13 | $63.37 | $63.64 | $53.12 | 861,174 |
| 2018-01-17 | $63.92 | $64.37 | $63.53 | $64.21 | $53.59 | 841,858 |
| 2018-01-16 | $64.26 | $64.97 | $63.59 | $63.66 | $53.14 | 971,739 |
| 2018-01-12 | $64.45 | $64.45 | $63.53 | $64.06 | $53.47 | 941,336 |
| 2018-01-11 | $65.34 | $65.57 | $64.29 | $64.37 | $53.73 | 1,258,145 |
| 2018-01-10 | $65.31 | $65.54 | $64.40 | $65.34 | $54.54 | 920,641 |
| 2018-01-09 | $67.42 | $67.42 | $65.89 | $65.90 | $55.01 | 784,356 |
| 2018-01-08 | $66.82 | $67.56 | $66.82 | $67.32 | $56.19 | 802,971 |
| 2018-01-05 | $67.13 | $67.36 | $66.63 | $66.77 | $55.73 | 937,116 |
| 2018-01-04 | $69.08 | $69.08 | $66.76 | $66.79 | $55.75 | 840,376 |
| 2018-01-03 | $69.57 | $69.62 | $68.67 | $69.05 | $57.63 | 779,252 |
| 2018-01-02 | $69.33 | $69.78 | $68.89 | $69.54 | $58.04 | 761,574 |
| 2017-12-29 | $69.41 | $69.64 | $69.15 | $69.18 | $57.74 | 664,617 |
| 2017-12-28 | $69.22 | $69.61 | $68.69 | $69.42 | $57.94 | 675,687 |
| 2017-12-27 | $68.95 | $69.26 | $68.52 | $69.02 | $57.61 | 884,708 |
| 2017-12-26 | $68.33 | $69.09 | $68.10 | $68.69 | $57.33 | 560,958 |
| 2017-12-22 | $68.05 | $68.22 | $67.64 | $68.09 | $56.83 | 720,218 |
| 2017-12-21 | $68.01 | $68.44 | $67.49 | $67.70 | $56.51 | 726,443 |
| 2017-12-20 | $68.97 | $69.42 | $68.01 | $68.01 | $56.77 | 682,761 |
| 2017-12-19 | $70.36 | $70.52 | $68.76 | $69.00 | $57.59 | 1,207,704 |
| 2017-12-18 | $70.11 | $70.64 | $70.00 | $70.37 | $58.74 | 1,666,132 |
| 2017-12-15 | $69.38 | $70.11 | $69.29 | $70.00 | $58.43 | 1,800,588 |
| 2017-12-14 | $68.79 | $69.64 | $68.55 | $69.20 | $57.76 | 910,107 |
| 2017-12-13 | $68.77 | $69.23 | $68.37 | $68.76 | $57.39 | 918,147 |
| 2017-12-12 | $67.77 | $68.75 | $67.32 | $68.59 | $57.25 | 835,216 |
| 2017-12-11 | $67.54 | $68.00 | $67.36 | $67.68 | $56.49 | 598,515 |
| 2017-12-08 | $67.61 | $67.86 | $67.25 | $67.58 | $56.41 | 635,153 |
| 2017-12-07 | $67.41 | $67.87 | $67.06 | $67.45 | $56.30 | 1,072,870 |
| 2017-12-06 | $68.10 | $68.20 | $66.89 | $67.34 | $56.21 | 626,030 |
| 2017-12-05 | $68.54 | $68.71 | $67.77 | $67.79 | $56.58 | 746,811 |
| 2017-12-04 | $68.06 | $68.74 | $68.06 | $68.60 | $57.26 | 1,219,598 |
| 2017-12-01 | $68.06 | $68.26 | $67.49 | $68.06 | $56.81 | 679,587 |
| 2017-11-30 | $68.00 | $68.45 | $67.63 | $67.81 | $56.60 | 1,281,764 |
| 2017-11-29 | $67.84 | $68.30 | $67.46 | $68.00 | $56.76 | 812,531 |
| 2017-11-28 | $67.58 | $68.11 | $67.11 | $67.99 | $56.75 | 925,933 |
| 2017-11-27 | $68.06 | $68.11 | $67.33 | $67.42 | $56.27 | 482,764 |
| 2017-11-24 | $67.90 | $67.98 | $67.44 | $67.81 | $56.60 | 271,923 |
| 2017-11-22 | $67.51 | $68.20 | $67.51 | $67.67 | $56.48 | 530,985 |
| 2017-11-21 | $67.19 | $67.90 | $67.08 | $67.81 | $56.60 | 934,540 |
| 2017-11-20 | $67.47 | $67.57 | $66.97 | $67.19 | $56.08 | 804,013 |
| 2017-11-17 | $67.11 | $67.83 | $67.11 | $67.40 | $56.26 | 564,941 |
| 2017-11-16 | $66.74 | $67.50 | $66.34 | $67.26 | $56.14 | 739,660 |
| 2017-11-15 | $66.95 | $67.27 | $66.35 | $66.87 | $55.81 | 862,207 |
| 2017-11-14 | $66.65 | $66.98 | $66.02 | $66.91 | $55.85 | 646,825 |
| 2017-11-13 | $66.73 | $67.25 | $66.18 | $67.21 | $55.66 | 889,114 |
| 2017-11-10 | $65.99 | $66.72 | $65.99 | $66.45 | $55.03 | 932,124 |
| 2017-11-09 | $65.55 | $66.94 | $65.55 | $66.32 | $54.92 | 697,736 |
| 2017-11-08 | $65.31 | $66.26 | $65.31 | $65.76 | $54.46 | 993,953 |
| 2017-11-07 | $64.33 | $65.86 | $64.28 | $65.26 | $54.04 | 872,366 |
| 2017-11-06 | $64.22 | $64.93 | $63.94 | $64.24 | $53.20 | 709,289 |
| 2017-11-03 | $64.69 | $65.38 | $63.95 | $64.10 | $53.08 | 1,302,098 |
| 2017-11-02 | $63.98 | $65.51 | $63.41 | $65.28 | $54.06 | 1,444,932 |
| 2017-11-01 | $61.56 | $62.58 | $61.56 | $62.12 | $51.44 | 1,041,372 |
| 2017-10-31 | $62.22 | $62.42 | $61.19 | $61.55 | $50.97 | 931,700 |
| 2017-10-30 | $62.54 | $62.92 | $62.19 | $62.24 | $51.54 | 587,998 |
| 2017-10-27 | $62.21 | $62.70 | $61.49 | $62.52 | $51.77 | 804,930 |
| 2017-10-26 | $63.27 | $63.27 | $61.80 | $62.38 | $51.66 | 590,551 |
| 2017-10-25 | $63.02 | $63.21 | $61.91 | $62.94 | $52.12 | 580,111 |
| 2017-10-24 | $63.62 | $63.79 | $62.97 | $63.36 | $52.47 | 918,964 |
| 2017-10-23 | $63.85 | $64.14 | $63.39 | $63.74 | $52.78 | 533,531 |
| 2017-10-20 | $64.46 | $64.48 | $63.27 | $63.65 | $52.71 | 681,163 |
| 2017-10-19 | $64.85 | $65.22 | $64.27 | $64.38 | $53.31 | 629,070 |
| 2017-10-18 | $64.90 | $65.25 | $64.33 | $64.76 | $53.63 | 946,169 |
| 2017-10-17 | $64.14 | $65.07 | $64.03 | $65.06 | $53.88 | 716,066 |
| 2017-10-16 | $64.57 | $64.76 | $63.97 | $64.23 | $53.19 | 929,962 |
| 2017-10-13 | $64.29 | $64.93 | $63.66 | $64.67 | $53.55 | 707,753 |
| 2017-10-12 | $63.79 | $64.05 | $63.34 | $64.04 | $53.03 | 753,752 |
| 2017-10-11 | $63.57 | $64.08 | $63.57 | $63.91 | $52.93 | 635,060 |
| 2017-10-10 | $62.73 | $63.59 | $62.73 | $63.57 | $52.64 | 641,964 |
| 2017-10-09 | $62.51 | $63.11 | $62.44 | $62.63 | $51.87 | 533,333 |
| 2017-10-06 | $62.78 | $62.78 | $62.16 | $62.30 | $51.59 | 1,083,973 |
| 2017-10-05 | $62.99 | $63.82 | $62.90 | $63.10 | $52.25 | 815,702 |
| 2017-10-04 | $62.36 | $62.88 | $62.04 | $62.87 | $52.06 | 547,885 |
| 2017-10-03 | $62.37 | $62.51 | $61.70 | $62.38 | $51.66 | 569,580 |
| 2017-10-02 | $62.05 | $62.35 | $61.53 | $62.10 | $51.43 | 800,416 |
| 2017-09-29 | $61.85 | $62.34 | $61.68 | $62.04 | $51.38 | 784,087 |
| 2017-09-28 | $61.89 | $62.23 | $61.46 | $62.14 | $51.46 | 814,934 |
| 2017-09-27 | $63.04 | $63.04 | $61.65 | $61.86 | $51.23 | 998,341 |
| 2017-09-26 | $62.79 | $63.45 | $62.50 | $63.09 | $52.25 | 1,147,588 |
| 2017-09-25 | $62.26 | $63.32 | $62.15 | $62.72 | $51.94 | 1,026,887 |
| 2017-09-22 | $62.50 | $62.77 | $62.02 | $62.12 | $51.44 | 561,454 |
| 2017-09-21 | $62.65 | $63.01 | $62.28 | $62.42 | $51.69 | 801,616 |
| 2017-09-20 | $63.63 | $63.75 | $62.24 | $62.61 | $51.85 | 738,100 |
| 2017-09-19 | $63.84 | $63.84 | $63.12 | $63.47 | $52.56 | 1,119,880 |
| 2017-09-18 | $64.87 | $64.98 | $63.72 | $63.95 | $52.96 | 978,352 |
| 2017-09-15 | $65.24 | $65.27 | $64.54 | $65.00 | $53.83 | 1,677,605 |
| 2017-09-14 | $63.62 | $65.56 | $63.47 | $65.47 | $54.22 | 1,074,482 |
| 2017-09-13 | $64.01 | $64.01 | $63.27 | $63.64 | $52.70 | 943,198 |
| 2017-09-12 | $64.74 | $65.38 | $63.70 | $63.92 | $52.93 | 937,581 |
| 2017-09-11 | $64.30 | $65.35 | $64.29 | $65.00 | $53.83 | 791,571 |
| 2017-09-08 | $64.60 | $64.89 | $63.87 | $64.18 | $53.15 | 822,569 |
| 2017-09-07 | $64.74 | $65.10 | $64.45 | $64.80 | $53.66 | 1,350,385 |
| 2017-09-06 | $64.79 | $65.50 | $64.55 | $64.72 | $53.60 | 835,252 |
| 2017-09-05 | $64.72 | $65.25 | $64.13 | $64.52 | $53.43 | 722,183 |
| 2017-09-01 | $64.32 | $65.13 | $63.95 | $64.68 | $53.56 | 779,958 |
| 2017-08-31 | $63.95 | $64.74 | $63.67 | $64.32 | $53.26 | 1,153,481 |
| 2017-08-30 | $63.25 | $63.66 | $62.66 | $63.63 | $52.69 | 1,626,101 |
| 2017-08-29 | $63.97 | $64.50 | $63.14 | $63.38 | $52.49 | 1,692,875 |
| 2017-08-28 | $65.87 | $66.03 | $64.20 | $64.34 | $53.28 | 968,715 |
| 2017-08-25 | $65.49 | $66.07 | $64.88 | $65.75 | $54.45 | 753,280 |
| 2017-08-24 | $66.07 | $67.10 | $65.23 | $65.26 | $54.04 | 1,169,169 |
| 2017-08-23 | $65.19 | $66.03 | $65.01 | $65.77 | $54.47 | 640,499 |
| 2017-08-22 | $65.54 | $65.85 | $65.08 | $65.29 | $54.07 | 477,973 |
| 2017-08-21 | $64.82 | $65.69 | $64.39 | $65.53 | $54.27 | 531,836 |
| 2017-08-18 | $64.98 | $65.09 | $64.30 | $64.68 | $53.56 | 956,420 |
| 2017-08-17 | $65.97 | $66.20 | $65.33 | $65.33 | $54.10 | 923,646 |
| 2017-08-16 | $65.19 | $65.89 | $64.98 | $65.52 | $54.26 | 823,792 |
| 2017-08-15 | $65.49 | $65.89 | $64.68 | $65.06 | $53.88 | 825,725 |
| 2017-08-14 | $64.99 | $66.26 | $64.52 | $65.92 | $54.59 | 700,955 |
| 2017-08-11 | $66.28 | $66.31 | $64.74 | $65.11 | $53.49 | 763,894 |
| 2017-08-10 | $66.82 | $67.13 | $66.39 | $66.41 | $54.56 | 882,877 |
| 2017-08-09 | $66.30 | $67.34 | $66.28 | $66.86 | $54.93 | 650,580 |
| 2017-08-08 | $66.48 | $67.22 | $66.03 | $66.54 | $54.66 | 625,990 |
| 2017-08-07 | $66.74 | $67.07 | $66.16 | $66.74 | $54.83 | 568,149 |
| 2017-08-04 | $65.60 | $67.38 | $65.42 | $66.73 | $54.82 | 1,128,034 |
| 2017-08-03 | $65.85 | $66.59 | $65.68 | $66.13 | $54.33 | 678,034 |
| 2017-08-02 | $66.89 | $67.26 | $65.75 | $66.10 | $54.30 | 783,677 |
| 2017-08-01 | $66.51 | $67.67 | $66.13 | $67.30 | $55.29 | 1,252,560 |
| 2017-07-31 | $66.27 | $66.32 | $65.21 | $66.22 | $54.40 | 850,329 |
| 2017-07-28 | $66.94 | $67.31 | $66.08 | $66.16 | $54.35 | 847,601 |
| 2017-07-27 | $65.54 | $67.39 | $64.97 | $67.19 | $55.20 | 1,111,744 |
| 2017-07-26 | $64.81 | $65.83 | $64.71 | $65.67 | $53.95 | 723,395 |
| 2017-07-25 | $64.45 | $64.92 | $63.85 | $64.89 | $53.31 | 609,282 |
| 2017-07-24 | $64.31 | $64.52 | $63.48 | $64.31 | $52.83 | 594,330 |
| 2017-07-21 | $64.54 | $64.82 | $63.63 | $64.23 | $52.77 | 496,331 |
| 2017-07-20 | $64.61 | $64.88 | $64.22 | $64.50 | $52.99 | 401,236 |
| 2017-07-19 | $63.59 | $64.49 | $63.48 | $64.48 | $52.97 | 589,973 |
| 2017-07-18 | $63.93 | $64.14 | $63.39 | $63.58 | $52.23 | 714,099 |
| 2017-07-17 | $63.64 | $64.25 | $63.41 | $63.96 | $52.54 | 803,278 |
| 2017-07-14 | $62.56 | $63.73 | $62.56 | $63.55 | $52.21 | 833,478 |
| 2017-07-13 | $62.09 | $62.83 | $62.00 | $62.45 | $51.30 | 795,913 |
| 2017-07-12 | $61.74 | $63.08 | $61.74 | $62.16 | $51.07 | 733,436 |
| 2017-07-11 | $61.64 | $61.70 | $60.80 | $61.40 | $50.44 | 644,005 |
| 2017-07-10 | $62.49 | $62.66 | $61.44 | $61.44 | $50.47 | 691,765 |
| 2017-07-07 | $61.82 | $62.51 | $61.58 | $62.38 | $51.25 | 658,515 |
| 2017-07-06 | $62.40 | $62.73 | $61.49 | $61.71 | $50.70 | 977,322 |
| 2017-07-05 | $63.74 | $63.88 | $62.43 | $62.65 | $51.47 | 1,107,282 |
| 2017-07-03 | $62.86 | $63.95 | $62.51 | $63.81 | $52.42 | 495,243 |
| 2017-06-30 | $63.29 | $63.82 | $62.37 | $62.64 | $51.46 | 1,441,182 |
| 2017-06-29 | $62.87 | $63.82 | $62.63 | $62.98 | $51.74 | 1,339,099 |
| 2017-06-28 | $62.59 | $63.52 | $62.46 | $63.15 | $51.88 | 1,096,006 |
| 2017-06-27 | $62.29 | $62.68 | $61.81 | $62.31 | $51.19 | 1,082,118 |
| 2017-06-26 | $61.08 | $62.82 | $61.02 | $62.45 | $51.30 | 1,481,889 |
| 2017-06-23 | $60.29 | $61.42 | $60.29 | $61.07 | $50.17 | 1,498,957 |
| 2017-06-22 | $59.76 | $60.48 | $59.37 | $60.28 | $49.52 | 1,409,066 |
| 2017-06-21 | $59.78 | $60.42 | $59.30 | $59.97 | $49.27 | 1,844,087 |
| 2017-06-20 | $60.23 | $60.57 | $59.21 | $59.76 | $49.09 | 1,951,380 |
| 2017-06-19 | $61.39 | $61.39 | $59.86 | $60.23 | $49.48 | 2,647,963 |
| 2017-06-16 | $64.26 | $65.25 | $61.00 | $61.45 | $50.48 | 4,341,647 |
| 2017-06-15 | $63.12 | $64.11 | $63.12 | $64.06 | $52.63 | 1,039,084 |
| 2017-06-14 | $64.53 | $64.67 | $63.09 | $63.49 | $52.16 | 733,750 |
| 2017-06-13 | $63.56 | $64.34 | $63.06 | $63.89 | $52.49 | 841,845 |
| 2017-06-12 | $62.67 | $63.92 | $62.40 | $63.86 | $52.46 | 1,191,895 |
| 2017-06-09 | $61.75 | $62.74 | $61.22 | $62.37 | $51.24 | 758,418 |
| 2017-06-08 | $62.33 | $62.49 | $61.49 | $61.81 | $50.78 | 1,144,435 |
| 2017-06-07 | $61.22 | $62.80 | $61.22 | $62.16 | $51.07 | 1,345,592 |
| 2017-06-06 | $60.25 | $61.69 | $59.77 | $61.16 | $50.24 | 1,017,365 |
| 2017-06-05 | $60.67 | $60.85 | $60.01 | $60.20 | $49.46 | 848,338 |
| 2017-06-02 | $61.26 | $61.93 | $60.73 | $60.91 | $50.04 | 874,718 |
| 2017-06-01 | $60.64 | $61.17 | $60.17 | $60.94 | $50.06 | 1,187,414 |
| 2017-05-31 | $60.48 | $61.17 | $60.07 | $60.86 | $50.00 | 1,907,190 |
| 2017-05-30 | $61.96 | $62.21 | $60.67 | $60.69 | $49.86 | 1,211,126 |
| 2017-05-26 | $62.62 | $63.01 | $61.77 | $62.00 | $50.93 | 1,236,193 |
| 2017-05-25 | $62.26 | $62.75 | $61.82 | $62.48 | $51.33 | 1,065,987 |
| 2017-05-24 | $60.88 | $62.15 | $60.74 | $61.97 | $50.91 | 1,345,863 |
| 2017-05-23 | $60.83 | $61.13 | $60.52 | $60.76 | $49.92 | 1,026,014 |
| 2017-05-22 | $60.63 | $61.33 | $60.38 | $60.76 | $49.92 | 1,454,637 |
| 2017-05-19 | $60.11 | $61.42 | $59.70 | $60.63 | $49.81 | 1,699,138 |
| 2017-05-18 | $59.59 | $60.44 | $59.20 | $60.24 | $49.49 | 1,673,031 |
| 2017-05-17 | $58.63 | $60.64 | $58.63 | $60.24 | $49.06 | 1,931,018 |
| 2017-05-16 | $60.85 | $60.85 | $58.82 | $58.96 | $48.01 | 1,795,223 |
| 2017-05-15 | $60.67 | $61.42 | $60.51 | $60.96 | $49.64 | 2,076,875 |
| 2017-05-12 | $62.49 | $62.49 | $60.53 | $60.72 | $49.45 | 1,243,357 |
| 2017-05-11 | $62.54 | $62.62 | $61.34 | $62.24 | $50.69 | 2,331,673 |
| 2017-05-10 | $61.66 | $63.57 | $61.66 | $62.93 | $51.25 | 2,012,324 |
| 2017-05-09 | $61.57 | $61.69 | $60.85 | $61.53 | $50.11 | 1,120,702 |
| 2017-05-08 | $62.79 | $62.85 | $61.38 | $61.49 | $50.07 | 936,228 |
| 2017-05-05 | $62.61 | $63.29 | $62.27 | $62.67 | $51.04 | 727,082 |
| 2017-05-04 | $62.83 | $62.85 | $61.51 | $62.55 | $50.94 | 1,041,930 |
| 2017-05-03 | $64.41 | $64.43 | $62.95 | $63.11 | $51.39 | 777,556 |
| 2017-05-02 | $63.59 | $64.71 | $63.46 | $64.24 | $52.31 | 937,708 |
| 2017-05-01 | $63.56 | $63.99 | $62.57 | $63.51 | $51.72 | 987,906 |
| 2017-04-28 | $63.72 | $63.72 | $62.90 | $63.18 | $51.45 | 912,654 |
| 2017-04-27 | $65.12 | $65.12 | $63.79 | $63.88 | $52.02 | 795,030 |
| 2017-04-26 | $64.95 | $65.18 | $64.05 | $64.07 | $52.18 | 894,085 |
| 2017-04-25 | $65.26 | $65.63 | $64.97 | $65.16 | $53.06 | 819,834 |
| 2017-04-24 | $68.06 | $68.06 | $65.17 | $65.24 | $53.13 | 1,154,222 |
| 2017-04-21 | $68.39 | $68.43 | $67.40 | $67.47 | $54.94 | 606,863 |
| 2017-04-20 | $68.53 | $68.66 | $67.94 | $68.44 | $55.73 | 539,550 |
| 2017-04-19 | $68.28 | $69.07 | $68.19 | $68.49 | $55.77 | 911,445 |
| 2017-04-18 | $67.85 | $68.40 | $67.59 | $68.31 | $55.63 | 641,655 |
| 2017-04-17 | $67.53 | $67.89 | $67.22 | $67.83 | $55.24 | 546,683 |
| 2017-04-13 | $67.39 | $67.65 | $66.84 | $67.31 | $54.81 | 654,415 |
| 2017-04-12 | $67.24 | $67.57 | $66.98 | $67.35 | $54.85 | 720,475 |
| 2017-04-11 | $66.72 | $67.53 | $66.69 | $67.21 | $54.73 | 867,652 |
| 2017-04-10 | $65.97 | $66.86 | $65.79 | $66.69 | $54.31 | 757,651 |
| 2017-04-07 | $66.03 | $66.46 | $65.93 | $66.07 | $53.80 | 1,001,101 |
| 2017-04-06 | $66.08 | $66.37 | $65.73 | $66.03 | $53.77 | 1,090,850 |
| 2017-04-05 | $66.44 | $66.64 | $66.08 | $66.13 | $53.85 | 1,427,272 |
| 2017-04-04 | $66.49 | $66.92 | $66.23 | $66.35 | $54.03 | 1,212,234 |
| 2017-04-03 | $66.43 | $67.13 | $66.15 | $66.45 | $54.11 | 1,446,811 |
| 2017-03-31 | $66.60 | $66.84 | $66.35 | $66.39 | $54.06 | 1,225,089 |
| 2017-03-30 | $66.39 | $66.67 | $65.96 | $66.50 | $54.15 | 726,436 |
| 2017-03-29 | $66.51 | $66.98 | $66.26 | $66.47 | $54.13 | 1,112,276 |
| 2017-03-28 | $66.35 | $66.81 | $65.57 | $66.62 | $54.25 | 818,679 |
| 2017-03-27 | $67.21 | $67.78 | $66.15 | $66.45 | $54.11 | 979,711 |
| 2017-03-24 | $67.25 | $67.66 | $66.99 | $67.11 | $54.65 | 814,645 |
| 2017-03-23 | $66.24 | $67.67 | $66.19 | $67.27 | $54.78 | 1,143,063 |
| 2017-03-22 | $66.78 | $66.82 | $65.62 | $66.33 | $54.02 | 1,116,831 |
| 2017-03-21 | $66.90 | $67.29 | $66.47 | $66.70 | $54.32 | 1,660,245 |
| 2017-03-20 | $66.90 | $67.44 | $66.62 | $66.77 | $54.37 | 1,052,941 |
| 2017-03-17 | $66.48 | $66.93 | $66.02 | $66.91 | $54.49 | 4,358,355 |
| 2017-03-16 | $66.59 | $66.81 | $66.19 | $66.48 | $54.14 | 1,089,133 |
| 2017-03-15 | $64.89 | $67.24 | $64.56 | $66.77 | $54.37 | 2,616,137 |
| 2017-03-14 | $63.35 | $65.17 | $63.07 | $64.85 | $52.81 | 2,610,220 |
| 2017-03-13 | $62.59 | $63.76 | $62.51 | $63.72 | $51.89 | 3,215,756 |
| 2017-03-10 | $63.61 | $63.68 | $61.90 | $62.58 | $50.96 | 2,390,091 |
| 2017-03-09 | $64.61 | $65.04 | $62.91 | $62.95 | $51.26 | 1,700,475 |
| 2017-03-08 | $65.20 | $65.46 | $63.92 | $64.78 | $52.75 | 1,839,073 |
| 2017-03-07 | $66.80 | $67.09 | $65.49 | $65.72 | $53.52 | 1,618,124 |
| 2017-03-06 | $67.37 | $67.50 | $66.39 | $66.63 | $54.26 | 1,818,358 |
| 2017-03-03 | $68.59 | $68.63 | $66.76 | $67.74 | $55.16 | 3,126,786 |
| 2017-03-02 | $69.23 | $69.85 | $68.40 | $69.13 | $56.30 | 3,453,408 |
| 2017-03-01 | $69.73 | $70.56 | $68.37 | $68.40 | $55.70 | 27,410,591 |
| 2017-02-28 | $71.47 | $71.54 | $69.89 | $70.35 | $57.29 | 4,661,100 |
| 2017-02-27 | $71.06 | $72.05 | $70.73 | $71.70 | $58.39 | 1,551,357 |
| 2017-02-24 | $70.62 | $71.45 | $69.56 | $71.19 | $57.97 | 2,595,742 |
| 2017-02-23 | $70.32 | $71.23 | $69.92 | $70.95 | $57.78 | 734,554 |
| 2017-02-22 | $70.02 | $70.43 | $69.30 | $70.01 | $57.01 | 454,783 |
| 2017-02-21 | $69.65 | $70.59 | $69.44 | $70.51 | $57.00 | 666,138 |
| 2017-02-17 | $69.65 | $69.80 | $68.80 | $69.75 | $56.39 | 572,895 |
| 2017-02-16 | $69.18 | $69.96 | $69.10 | $69.52 | $56.20 | 543,939 |
| 2017-02-15 | $69.79 | $69.83 | $68.99 | $69.24 | $55.98 | 757,644 |
| 2017-02-14 | $70.90 | $71.35 | $70.05 | $70.12 | $56.69 | 697,416 |
| 2017-02-13 | $71.50 | $71.73 | $70.79 | $71.24 | $57.59 | 355,665 |
| 2017-02-10 | $70.66 | $71.34 | $70.66 | $71.30 | $57.64 | 565,908 |
| 2017-02-09 | $70.64 | $71.28 | $70.07 | $70.91 | $57.33 | 774,748 |
| 2017-02-08 | $69.57 | $70.38 | $69.19 | $70.04 | $56.62 | 648,709 |
| 2017-02-07 | $69.58 | $70.38 | $69.20 | $69.30 | $56.03 | 621,978 |
| 2017-02-06 | $69.94 | $70.31 | $69.51 | $69.89 | $56.50 | 579,020 |
| 2017-02-03 | $70.07 | $70.09 | $69.28 | $69.85 | $56.47 | 723,646 |
| 2017-02-02 | $68.85 | $69.54 | $68.71 | $69.49 | $56.18 | 571,509 |
| 2017-02-01 | $69.64 | $70.08 | $68.62 | $68.69 | $55.53 | 495,293 |
| 2017-01-31 | $69.16 | $70.06 | $68.83 | $69.73 | $56.37 | 719,370 |
| 2017-01-30 | $69.36 | $69.64 | $68.63 | $68.95 | $55.74 | 580,648 |
| 2017-01-27 | $69.95 | $70.30 | $69.18 | $69.45 | $56.15 | 551,360 |
| 2017-01-26 | $70.35 | $70.50 | $69.79 | $69.88 | $56.50 | 476,973 |
| 2017-01-25 | $71.11 | $71.20 | $69.85 | $70.15 | $56.71 | 643,888 |
| 2017-01-24 | $71.07 | $71.50 | $70.79 | $71.14 | $57.51 | 824,570 |
| 2017-01-23 | $69.85 | $71.17 | $69.74 | $71.01 | $57.41 | 711,429 |
| 2017-01-20 | $69.24 | $69.81 | $68.87 | $69.76 | $56.40 | 581,539 |
| 2017-01-19 | $69.59 | $69.82 | $68.80 | $68.91 | $55.71 | 464,256 |
| 2017-01-18 | $69.66 | $70.17 | $69.19 | $70.01 | $56.60 | 553,143 |
| 2017-01-17 | $69.08 | $69.76 | $68.74 | $69.71 | $56.36 | 712,621 |
| 2017-01-13 | $68.97 | $69.34 | $68.71 | $68.88 | $55.69 | 385,608 |
| 2017-01-12 | $68.19 | $69.02 | $67.54 | $69.00 | $55.78 | 961,244 |
| 2017-01-11 | $68.76 | $68.88 | $68.06 | $68.18 | $55.12 | 834,203 |
| 2017-01-10 | $69.08 | $69.36 | $68.68 | $68.70 | $55.54 | 578,168 |
| 2017-01-09 | $70.34 | $70.34 | $69.13 | $69.33 | $56.05 | 749,080 |
| 2017-01-06 | $69.86 | $70.51 | $69.76 | $70.30 | $56.83 | 582,887 |
| 2017-01-05 | $69.40 | $70.23 | $68.96 | $70.15 | $56.71 | 629,336 |
| 2017-01-04 | $69.12 | $70.10 | $68.78 | $69.99 | $56.58 | 719,587 |
| 2017-01-03 | $68.96 | $69.15 | $68.10 | $68.89 | $55.69 | 1,011,974 |
| 2016-12-30 | $67.92 | $69.06 | $67.78 | $68.95 | $55.74 | 786,054 |
| 2016-12-29 | $66.86 | $68.00 | $66.63 | $68.00 | $54.98 | 669,834 |
| 2016-12-28 | $67.35 | $67.48 | $66.53 | $66.77 | $53.98 | 462,486 |
| 2016-12-27 | $67.45 | $67.83 | $67.16 | $67.40 | $54.49 | 329,213 |
| 2016-12-23 | $67.60 | $67.72 | $67.12 | $67.45 | $54.53 | 471,639 |
| 2016-12-22 | $66.92 | $67.39 | $66.02 | $67.33 | $54.43 | 734,869 |
| 2016-12-21 | $68.19 | $68.82 | $66.96 | $67.02 | $54.18 | 629,842 |
| 2016-12-20 | $67.98 | $68.63 | $67.74 | $68.21 | $55.14 | 590,024 |
| 2016-12-19 | $68.22 | $68.80 | $67.98 | $68.23 | $55.16 | 763,286 |
| 2016-12-16 | $66.98 | $68.54 | $66.82 | $67.73 | $54.76 | 1,777,145 |
| 2016-12-15 | $67.00 | $67.82 | $66.28 | $66.49 | $53.75 | 822,763 |
| 2016-12-14 | $68.45 | $68.58 | $66.87 | $66.98 | $54.15 | 1,096,828 |
| 2016-12-13 | $69.35 | $69.72 | $67.78 | $68.48 | $55.36 | 1,140,292 |
| 2016-12-12 | $68.08 | $69.12 | $67.74 | $69.04 | $55.82 | 1,369,985 |
| 2016-12-09 | $67.48 | $68.28 | $67.32 | $67.69 | $54.72 | 1,124,575 |
| 2016-12-08 | $66.87 | $67.60 | $66.24 | $67.57 | $54.63 | 1,131,113 |
| 2016-12-07 | $66.29 | $67.35 | $66.17 | $67.15 | $54.29 | 1,817,330 |
| 2016-12-06 | $66.39 | $66.85 | $65.81 | $66.01 | $53.37 | 954,055 |
| 2016-12-05 | $65.73 | $66.25 | $65.16 | $66.02 | $53.37 | 1,006,168 |
| 2016-12-02 | $65.73 | $66.45 | $65.32 | $65.81 | $53.20 | 1,104,565 |
| 2016-12-01 | $66.60 | $66.87 | $65.38 | $65.51 | $52.96 | 838,124 |
| 2016-11-30 | $66.43 | $67.15 | $65.58 | $66.84 | $54.04 | 2,531,085 |
| 2016-11-29 | $66.64 | $67.34 | $66.60 | $66.90 | $54.09 | 1,067,857 |
| 2016-11-28 | $66.61 | $67.31 | $66.31 | $66.69 | $53.92 | 1,044,120 |
| 2016-11-25 | $66.92 | $67.50 | $66.55 | $66.67 | $53.90 | 475,908 |
| 2016-11-23 | $66.09 | $66.71 | $65.89 | $66.68 | $53.91 | 712,854 |
| 2016-11-22 | $66.30 | $67.09 | $66.28 | $66.93 | $54.11 | 854,944 |
| 2016-11-21 | $66.08 | $66.80 | $65.96 | $66.11 | $53.45 | 845,959 |
| 2016-11-18 | $65.62 | $66.44 | $65.62 | $65.99 | $53.35 | 1,093,787 |
| 2016-11-17 | $66.94 | $67.45 | $65.34 | $65.38 | $52.86 | 1,411,683 |
| 2016-11-16 | $67.00 | $67.58 | $66.37 | $66.84 | $54.04 | 1,589,200 |
| 2016-11-15 | $65.77 | $69.13 | $65.31 | $66.91 | $54.09 | 3,606,295 |
| 2016-11-14 | $68.18 | $69.86 | $67.41 | $69.86 | $56.48 | 767,727 |
| 2016-11-11 | $68.14 | $69.97 | $68.14 | $68.64 | $55.10 | 780,440 |
| 2016-11-10 | $68.60 | $69.46 | $66.95 | $68.16 | $54.71 | 889,958 |
| 2016-11-09 | $68.28 | $68.93 | $67.57 | $68.66 | $55.11 | 1,169,960 |
| 2016-11-08 | $70.04 | $70.58 | $69.72 | $70.29 | $56.42 | 426,327 |
| 2016-11-07 | $70.49 | $70.53 | $69.43 | $70.03 | $56.21 | 762,543 |
| 2016-11-04 | $69.56 | $69.70 | $68.73 | $69.32 | $55.64 | 493,287 |
| 2016-11-03 | $68.91 | $69.65 | $68.19 | $69.49 | $55.78 | 939,512 |
| 2016-11-02 | $70.10 | $70.58 | $68.46 | $68.81 | $55.23 | 785,730 |
| 2016-11-01 | $71.73 | $71.87 | $69.62 | $70.33 | $56.45 | 676,304 |
| 2016-10-31 | $71.47 | $72.20 | $70.97 | $72.07 | $57.85 | 676,219 |
| 2016-10-28 | $70.92 | $71.59 | $70.67 | $71.04 | $57.02 | 504,912 |
| 2016-10-27 | $72.47 | $72.47 | $70.50 | $70.74 | $56.78 | 781,312 |
| 2016-10-26 | $73.22 | $73.22 | $72.01 | $72.76 | $58.41 | 384,920 |
| 2016-10-25 | $73.69 | $74.13 | $73.37 | $73.65 | $59.12 | 318,659 |
| 2016-10-24 | $74.73 | $74.87 | $73.80 | $74.14 | $59.51 | 314,024 |
| 2016-10-21 | $73.55 | $74.17 | $73.36 | $73.76 | $59.21 | 330,178 |
| 2016-10-20 | $73.91 | $74.29 | $73.11 | $74.04 | $59.43 | 377,039 |
| 2016-10-19 | $74.10 | $74.54 | $73.60 | $74.05 | $59.44 | 367,807 |
| 2016-10-18 | $74.78 | $74.97 | $74.19 | $74.23 | $59.59 | 311,501 |
| 2016-10-17 | $74.69 | $75.15 | $74.11 | $74.16 | $59.53 | 381,409 |
| 2016-10-14 | $74.59 | $75.06 | $73.94 | $74.45 | $59.76 | 300,575 |
| 2016-10-13 | $73.72 | $74.84 | $73.72 | $74.64 | $59.91 | 430,097 |
| 2016-10-12 | $73.99 | $74.22 | $73.81 | $73.97 | $59.38 | 513,441 |
| 2016-10-11 | $74.27 | $74.65 | $73.49 | $73.80 | $59.24 | 488,386 |
| 2016-10-10 | $73.99 | $74.87 | $73.98 | $74.68 | $59.95 | 490,183 |
| 2016-10-07 | $74.01 | $74.65 | $73.18 | $73.92 | $59.34 | 727,229 |
| 2016-10-06 | $72.82 | $74.13 | $72.21 | $73.68 | $59.14 | 571,796 |
| 2016-10-05 | $75.00 | $75.48 | $73.24 | $73.40 | $58.92 | 624,462 |
| 2016-10-04 | $75.54 | $75.54 | $74.40 | $74.91 | $60.13 | 494,596 |
| 2016-10-03 | $77.25 | $77.25 | $75.46 | $75.50 | $60.60 | 459,290 |
| 2016-09-30 | $78.35 | $78.49 | $77.29 | $77.49 | $62.20 | 643,765 |
| 2016-09-29 | $78.97 | $78.97 | $77.54 | $77.86 | $62.50 | 333,875 |
| 2016-09-28 | $78.90 | $79.40 | $78.49 | $79.33 | $63.68 | 328,445 |
| 2016-09-27 | $79.94 | $79.96 | $78.51 | $78.61 | $63.10 | 425,290 |
| 2016-09-26 | $79.00 | $79.81 | $78.72 | $79.49 | $63.81 | 615,451 |
| 2016-09-23 | $78.92 | $79.79 | $78.42 | $79.31 | $63.66 | 624,066 |
| 2016-09-22 | $78.76 | $79.48 | $78.50 | $79.35 | $63.70 | 388,416 |
| 2016-09-21 | $76.97 | $77.83 | $75.86 | $77.76 | $62.42 | 697,491 |
| 2016-09-20 | $78.21 | $78.21 | $76.84 | $76.90 | $61.73 | 580,967 |
| 2016-09-19 | $76.52 | $77.32 | $76.40 | $77.11 | $61.90 | 292,186 |
| 2016-09-16 | $76.09 | $76.91 | $75.85 | $76.49 | $61.40 | 1,365,123 |
| 2016-09-15 | $76.09 | $76.63 | $75.76 | $76.55 | $61.45 | 375,580 |
| 2016-09-14 | $76.59 | $76.73 | $75.98 | $76.10 | $61.09 | 463,259 |
| 2016-09-13 | $78.12 | $78.12 | $76.15 | $76.27 | $61.22 | 335,239 |
| 2016-09-12 | $77.33 | $78.89 | $77.33 | $78.53 | $63.04 | 530,915 |
| 2016-09-09 | $79.53 | $79.87 | $77.37 | $77.38 | $62.11 | 712,067 |
| 2016-09-08 | $81.38 | $81.57 | $80.50 | $80.75 | $64.82 | 383,919 |
| 2016-09-07 | $81.54 | $82.44 | $81.00 | $81.94 | $65.77 | 503,657 |
| 2016-09-06 | $81.20 | $81.65 | $80.70 | $81.51 | $65.43 | 523,167 |
| 2016-09-02 | $80.58 | $82.00 | $80.35 | $81.08 | $65.08 | 479,851 |
| 2016-09-01 | $80.39 | $80.76 | $79.86 | $80.13 | $64.32 | 366,307 |
| 2016-08-31 | $79.93 | $80.85 | $79.65 | $80.54 | $64.65 | 749,520 |
| 2016-08-30 | $80.49 | $80.49 | $79.43 | $80.18 | $64.36 | 304,998 |
| 2016-08-29 | $79.99 | $80.72 | $79.82 | $80.33 | $64.48 | 396,089 |
| 2016-08-26 | $80.55 | $80.82 | $79.07 | $79.60 | $63.90 | 349,625 |
| 2016-08-25 | $79.89 | $80.88 | $79.70 | $80.20 | $64.38 | 481,748 |
| 2016-08-24 | $79.80 | $80.04 | $78.95 | $79.80 | $64.06 | 261,375 |
| 2016-08-23 | $80.61 | $80.63 | $79.70 | $79.72 | $63.99 | 293,118 |
| 2016-08-22 | $79.49 | $80.25 | $79.45 | $80.06 | $64.27 | 374,842 |
| 2016-08-19 | $79.60 | $80.11 | $79.08 | $79.38 | $63.72 | 255,056 |
| 2016-08-18 | $79.92 | $80.30 | $79.41 | $79.92 | $64.15 | 510,089 |
| 2016-08-17 | $79.36 | $80.02 | $78.75 | $79.89 | $64.13 | 519,295 |
| 2016-08-16 | $79.99 | $80.08 | $79.05 | $79.08 | $63.48 | 250,131 |
| 2016-08-15 | $80.46 | $80.74 | $80.05 | $80.20 | $64.38 | 547,375 |
| 2016-08-12 | $81.18 | $81.86 | $80.33 | $80.60 | $64.30 | 676,775 |
| 2016-08-11 | $83.02 | $83.11 | $80.84 | $81.09 | $64.69 | 574,444 |
| 2016-08-10 | $82.95 | $83.34 | $82.64 | $82.86 | $66.10 | 402,650 |
| 2016-08-09 | $82.34 | $82.86 | $81.80 | $82.76 | $66.02 | 343,789 |
| 2016-08-08 | $82.73 | $82.84 | $82.19 | $82.49 | $65.81 | 322,928 |
| 2016-08-05 | $83.29 | $83.34 | $82.51 | $82.81 | $66.06 | 429,998 |
| 2016-08-04 | $83.41 | $83.44 | $82.85 | $83.03 | $66.24 | 519,827 |
| 2016-08-03 | $84.21 | $84.21 | $82.69 | $83.19 | $66.36 | 685,045 |
| 2016-08-02 | $84.75 | $85.10 | $83.83 | $84.09 | $67.08 | 766,078 |
| 2016-08-01 | $85.00 | $85.32 | $84.69 | $85.30 | $68.05 | 658,065 |
| 2016-07-29 | $83.22 | $85.06 | $83.22 | $84.93 | $67.75 | 1,877,560 |
| 2016-07-28 | $81.89 | $83.94 | $81.72 | $83.38 | $66.52 | 649,764 |
| 2016-07-27 | $81.91 | $82.13 | $81.14 | $81.82 | $65.27 | 820,698 |
| 2016-07-26 | $82.59 | $82.68 | $81.86 | $81.89 | $65.33 | 701,423 |
| 2016-07-25 | $82.63 | $83.07 | $82.28 | $82.48 | $65.80 | 769,670 |
| 2016-07-22 | $81.91 | $82.95 | $81.91 | $82.57 | $65.87 | 619,147 |
| 2016-07-21 | $81.61 | $82.14 | $81.12 | $82.10 | $65.49 | 496,108 |
| 2016-07-20 | $81.97 | $82.00 | $81.58 | $81.90 | $65.33 | 397,977 |
| 2016-07-19 | $81.57 | $81.96 | $81.23 | $81.96 | $65.38 | 507,776 |
| 2016-07-18 | $81.74 | $81.74 | $81.07 | $81.47 | $64.99 | 506,903 |
| 2016-07-15 | $81.73 | $81.81 | $80.83 | $81.48 | $65.00 | 549,284 |
| 2016-07-14 | $82.40 | $82.40 | $81.57 | $81.76 | $65.22 | 708,824 |
| 2016-07-13 | $82.02 | $82.57 | $81.87 | $82.50 | $65.81 | 1,089,196 |
| 2016-07-12 | $82.20 | $82.63 | $81.51 | $81.68 | $65.16 | 3,067,324 |
| 2016-07-11 | $84.31 | $84.34 | $83.58 | $84.16 | $67.14 | 700,173 |
| 2016-07-08 | $83.90 | $84.40 | $83.25 | $83.96 | $66.98 | 789,548 |
| 2016-07-07 | $84.31 | $84.31 | $83.13 | $83.55 | $66.65 | 654,091 |
| 2016-07-06 | $84.88 | $85.35 | $84.45 | $84.50 | $67.41 | 561,676 |
| 2016-07-05 | $83.74 | $85.13 | $83.74 | $85.09 | $67.88 | 335,729 |
| 2016-07-01 | $83.71 | $84.44 | $83.28 | $83.74 | $66.80 | 459,785 |
| 2016-06-30 | $82.96 | $83.73 | $82.39 | $83.73 | $66.79 | 933,277 |
| 2016-06-29 | $81.98 | $83.01 | $81.84 | $82.90 | $66.13 | 605,588 |
| 2016-06-28 | $79.18 | $81.45 | $78.76 | $81.41 | $64.94 | 1,052,479 |
| 2016-06-27 | $78.32 | $79.25 | $78.06 | $79.00 | $63.02 | 1,760,524 |
| 2016-06-24 | $77.68 | $79.68 | $77.19 | $78.50 | $62.62 | 1,689,786 |
| 2016-06-23 | $78.96 | $79.50 | $78.86 | $78.98 | $63.01 | 505,404 |
| 2016-06-22 | $79.29 | $79.41 | $78.50 | $78.52 | $62.64 | 678,600 |
| 2016-06-21 | $79.11 | $79.45 | $78.87 | $79.13 | $63.13 | 937,254 |
| 2016-06-20 | $79.49 | $80.00 | $78.97 | $79.02 | $63.04 | 705,358 |
| 2016-06-17 | $79.63 | $79.65 | $78.51 | $78.99 | $63.01 | 893,146 |
| 2016-06-16 | $79.38 | $79.72 | $79.08 | $79.52 | $63.44 | 756,982 |
| 2016-06-15 | $79.39 | $80.00 | $79.07 | $79.65 | $63.54 | 367,209 |
| 2016-06-14 | $79.42 | $79.88 | $79.00 | $79.23 | $63.20 | 435,970 |
| 2016-06-13 | $79.65 | $80.23 | $79.24 | $79.34 | $63.29 | 530,334 |
| 2016-06-10 | $79.07 | $79.93 | $79.07 | $79.60 | $63.50 | 417,693 |
| 2016-06-09 | $78.69 | $79.99 | $78.51 | $79.59 | $63.49 | 484,618 |
| 2016-06-08 | $77.65 | $78.80 | $77.47 | $78.68 | $62.77 | 407,979 |
| 2016-06-07 | $77.53 | $78.06 | $77.39 | $77.70 | $61.98 | 454,090 |
| 2016-06-06 | $78.33 | $78.54 | $77.15 | $77.60 | $61.90 | 443,126 |
| 2016-06-03 | $78.01 | $78.82 | $77.60 | $78.22 | $62.40 | 582,143 |
| 2016-06-02 | $76.99 | $77.49 | $76.63 | $77.46 | $61.79 | 487,234 |
| 2016-06-01 | $75.90 | $76.99 | $75.90 | $76.98 | $61.41 | 551,538 |
| 2016-05-31 | $77.25 | $77.51 | $76.34 | $76.60 | $61.11 | 2,771,727 |
| 2016-05-27 | $77.01 | $77.63 | $76.64 | $77.20 | $61.59 | 505,583 |
| 2016-05-26 | $76.20 | $77.17 | $76.12 | $76.88 | $61.33 | 335,017 |
| 2016-05-25 | $76.79 | $77.24 | $75.95 | $76.33 | $60.89 | 609,232 |
| 2016-05-24 | $76.37 | $77.62 | $76.31 | $76.89 | $61.34 | 864,442 |
| 2016-05-23 | $76.33 | $76.74 | $75.60 | $75.95 | $60.59 | 622,911 |
| 2016-05-20 | $75.65 | $76.33 | $75.20 | $76.18 | $60.77 | 786,720 |
| 2016-05-19 | $74.69 | $75.53 | $74.02 | $75.37 | $60.13 | 547,103 |
| 2016-05-18 | $76.41 | $76.54 | $74.78 | $75.39 | $60.14 | 712,816 |
| 2016-05-17 | $78.09 | $78.09 | $76.01 | $76.56 | $61.08 | 448,759 |
| 2016-05-16 | $77.40 | $78.52 | $77.30 | $78.27 | $62.44 | 595,300 |
| 2016-05-13 | $78.33 | $78.38 | $77.21 | $77.69 | $61.58 | 367,240 |
| 2016-05-12 | $78.15 | $78.94 | $77.45 | $78.69 | $62.38 | 369,490 |
| 2016-05-11 | $79.05 | $79.30 | $77.18 | $77.97 | $61.81 | 430,676 |
| 2016-05-10 | $79.64 | $79.84 | $78.81 | $79.14 | $62.73 | 500,453 |
| 2016-05-09 | $78.50 | $79.46 | $78.45 | $79.35 | $62.90 | 480,616 |
| 2016-05-06 | $77.62 | $78.59 | $77.49 | $78.47 | $62.20 | 686,143 |
| 2016-05-05 | $76.80 | $77.84 | $76.69 | $77.70 | $61.59 | 649,236 |
| 2016-05-04 | $74.51 | $77.50 | $74.51 | $77.26 | $61.24 | 828,029 |
| 2016-05-03 | $74.78 | $75.18 | $74.34 | $75.15 | $59.57 | 414,656 |
| 2016-05-02 | $73.79 | $75.18 | $73.76 | $75.09 | $59.52 | 415,478 |
| 2016-04-29 | $73.84 | $74.33 | $73.01 | $73.70 | $58.42 | 420,739 |
| 2016-04-28 | $74.27 | $74.87 | $74.06 | $74.32 | $58.91 | 289,735 |
| 2016-04-27 | $74.43 | $74.91 | $73.90 | $74.77 | $59.27 | 367,505 |
| 2016-04-26 | $74.18 | $74.82 | $74.02 | $74.31 | $58.90 | 380,466 |
| 2016-04-25 | $73.12 | $74.03 | $73.10 | $74.03 | $58.68 | 301,640 |
| 2016-04-22 | $72.83 | $73.51 | $72.73 | $73.35 | $58.14 | 337,396 |
| 2016-04-21 | $73.74 | $74.26 | $72.35 | $72.50 | $57.47 | 394,566 |
| 2016-04-20 | $74.99 | $74.99 | $73.82 | $73.88 | $58.56 | 371,439 |
| 2016-04-19 | $75.40 | $75.40 | $74.81 | $75.08 | $59.51 | 441,709 |
| 2016-04-18 | $74.75 | $75.30 | $74.57 | $75.15 | $59.57 | 271,249 |
| 2016-04-15 | $74.16 | $75.18 | $73.96 | $74.90 | $59.37 | 464,666 |
| 2016-04-14 | $74.58 | $74.74 | $74.10 | $74.15 | $58.78 | 241,540 |
| 2016-04-13 | $75.33 | $75.33 | $74.23 | $74.75 | $59.25 | 408,748 |
| 2016-04-12 | $74.57 | $75.47 | $74.30 | $75.08 | $59.51 | 439,612 |
| 2016-04-11 | $74.86 | $74.92 | $74.30 | $74.30 | $58.90 | 333,622 |
| 2016-04-08 | $74.62 | $74.97 | $74.48 | $74.70 | $59.21 | 267,947 |
| 2016-04-07 | $74.20 | $74.59 | $73.98 | $74.22 | $58.83 | 613,675 |
| 2016-04-06 | $74.29 | $74.68 | $74.13 | $74.47 | $59.03 | 564,215 |
| 2016-04-05 | $74.99 | $75.20 | $73.98 | $74.48 | $59.04 | 638,516 |
| 2016-04-04 | $75.35 | $75.67 | $74.83 | $75.40 | $59.77 | 435,370 |
| 2016-04-01 | $74.70 | $75.50 | $74.47 | $75.33 | $59.71 | 762,712 |
| 2016-03-31 | $75.11 | $75.33 | $74.45 | $74.85 | $59.33 | 772,821 |
| 2016-03-30 | $75.50 | $75.77 | $75.01 | $75.07 | $59.51 | 755,387 |
| 2016-03-29 | $74.63 | $75.44 | $74.63 | $75.38 | $59.75 | 1,032,998 |
| 2016-03-28 | $73.48 | $74.59 | $73.32 | $74.39 | $58.97 | 701,919 |
| 2016-03-24 | $72.80 | $73.51 | $72.67 | $73.32 | $58.12 | 1,005,382 |
| 2016-03-23 | $73.53 | $73.78 | $73.18 | $73.19 | $58.02 | 760,442 |
| 2016-03-22 | $74.06 | $74.45 | $73.37 | $73.64 | $58.37 | 792,245 |
| 2016-03-21 | $74.23 | $75.02 | $73.85 | $73.96 | $58.63 | 758,083 |
| 2016-03-18 | $74.90 | $75.19 | $74.34 | $74.51 | $59.06 | 3,681,886 |
| 2016-03-17 | $74.86 | $77.17 | $74.39 | $77.12 | $61.13 | 943,418 |
| 2016-03-16 | $74.42 | $75.83 | $74.23 | $75.52 | $59.86 | 462,439 |
| 2016-03-15 | $73.94 | $74.96 | $73.86 | $74.75 | $59.25 | 589,769 |
| 2016-03-14 | $74.05 | $74.58 | $73.75 | $74.29 | $58.89 | 573,886 |
| 2016-03-11 | $73.87 | $74.12 | $73.55 | $74.07 | $58.71 | 434,380 |
| 2016-03-10 | $73.22 | $73.75 | $72.10 | $72.89 | $57.78 | 304,037 |
| 2016-03-09 | $72.63 | $73.31 | $72.19 | $72.78 | $57.69 | 886,258 |
| 2016-03-08 | $72.86 | $73.32 | $72.21 | $72.39 | $57.38 | 561,676 |
| 2016-03-07 | $73.29 | $73.68 | $72.57 | $72.89 | $57.78 | 685,243 |
| 2016-03-04 | $73.51 | $74.37 | $73.34 | $73.85 | $58.54 | 820,459 |
| 2016-03-03 | $73.29 | $73.94 | $73.11 | $73.66 | $58.39 | 702,410 |
| 2016-03-02 | $72.27 | $73.53 | $72.01 | $73.52 | $58.28 | 837,077 |
| 2016-03-01 | $70.92 | $72.54 | $70.67 | $72.53 | $57.49 | 974,208 |
| 2016-02-29 | $70.71 | $71.38 | $70.37 | $70.58 | $55.95 | 1,060,182 |
| 2016-02-26 | $71.48 | $71.68 | $70.55 | $70.55 | $55.92 | 739,928 |
| 2016-02-25 | $70.75 | $71.67 | $70.75 | $71.53 | $56.70 | 340,595 |
| 2016-02-24 | $69.93 | $70.72 | $69.71 | $70.37 | $55.78 | 600,762 |
| 2016-02-23 | $70.40 | $71.10 | $70.12 | $70.27 | $55.70 | 576,617 |
| 2016-02-22 | $70.93 | $71.39 | $70.35 | $70.49 | $55.88 | 519,020 |
| 2016-02-19 | $69.99 | $70.76 | $69.82 | $70.36 | $55.77 | 880,970 |
| 2016-02-18 | $70.50 | $70.68 | $69.71 | $70.22 | $55.66 | 1,079,663 |
| 2016-02-17 | $70.75 | $72.10 | $70.67 | $70.76 | $55.69 | 1,076,025 |
| 2016-02-16 | $70.25 | $70.85 | $69.65 | $70.67 | $55.62 | 1,393,053 |
| 2016-02-12 | $70.65 | $71.09 | $69.00 | $69.76 | $54.91 | 1,330,049 |
| 2016-02-11 | $71.66 | $72.11 | $69.52 | $69.83 | $54.96 | 1,183,254 |
| 2016-02-10 | $71.31 | $72.02 | $70.71 | $70.87 | $55.78 | 1,009,571 |
| 2016-02-09 | $69.74 | $71.42 | $69.71 | $71.05 | $55.92 | 1,388,151 |
| 2016-02-08 | $71.04 | $71.04 | $68.61 | $70.49 | $55.48 | 1,480,744 |
| 2016-02-05 | $72.00 | $72.46 | $71.24 | $71.27 | $56.09 | 996,932 |
| 2016-02-04 | $72.70 | $73.17 | $72.23 | $72.25 | $56.87 | 903,038 |
| 2016-02-03 | $72.84 | $73.60 | $72.56 | $73.05 | $57.50 | 1,083,858 |
| 2016-02-02 | $73.18 | $73.18 | $72.01 | $72.38 | $56.97 | 984,809 |
| 2016-02-01 | $71.89 | $73.75 | $71.45 | $73.22 | $57.63 | 742,713 |
| 2016-01-29 | $71.11 | $72.43 | $70.76 | $72.39 | $56.98 | 855,944 |
| 2016-01-28 | $70.57 | $71.12 | $70.01 | $70.56 | $55.54 | 1,012,201 |
| 2016-01-27 | $71.01 | $71.26 | $69.90 | $70.30 | $55.33 | 651,766 |
| 2016-01-26 | $69.79 | $71.39 | $69.79 | $71.38 | $56.18 | 696,673 |
| 2016-01-25 | $69.90 | $70.69 | $69.18 | $69.56 | $54.75 | 875,472 |
| 2016-01-22 | $69.07 | $70.50 | $68.69 | $69.93 | $55.04 | 860,472 |
| 2016-01-21 | $69.05 | $69.63 | $67.81 | $68.41 | $53.84 | 1,001,449 |
| 2016-01-20 | $68.73 | $69.84 | $67.52 | $68.65 | $54.03 | 1,943,037 |
| 2016-01-19 | $68.35 | $69.76 | $68.12 | $69.39 | $54.61 | 936,202 |
| 2016-01-15 | $66.23 | $67.91 | $66.05 | $67.70 | $53.28 | 766,932 |
| 2016-01-14 | $67.67 | $68.20 | $66.96 | $67.22 | $52.91 | 507,096 |
| 2016-01-13 | $68.06 | $68.94 | $67.26 | $67.43 | $53.07 | 1,028,841 |
| 2016-01-12 | $69.10 | $69.35 | $67.74 | $68.09 | $53.59 | 800,276 |
| 2016-01-11 | $67.94 | $68.86 | $67.89 | $68.43 | $53.86 | 884,786 |
| 2016-01-08 | $68.81 | $69.25 | $67.92 | $68.03 | $53.54 | 717,061 |
| 2016-01-07 | $68.38 | $68.87 | $68.28 | $68.62 | $54.01 | 897,903 |
| 2016-01-06 | $68.49 | $69.31 | $68.49 | $69.26 | $54.51 | 572,223 |
| 2016-01-05 | $67.73 | $69.18 | $67.69 | $68.86 | $54.20 | 452,686 |
| 2016-01-04 | $68.47 | $68.91 | $66.91 | $67.54 | $53.16 | 553,395 |
| 2015-12-31 | $68.77 | $69.01 | $68.10 | $68.12 | $53.62 | 540,801 |
| 2015-12-30 | $69.01 | $69.22 | $68.81 | $68.89 | $54.22 | 243,513 |
| 2015-12-29 | $68.84 | $69.45 | $68.46 | $69.06 | $54.36 | 491,356 |
| 2015-12-28 | $67.98 | $68.55 | $67.71 | $68.53 | $53.94 | 357,830 |
| 2015-12-24 | $67.85 | $68.34 | $67.49 | $68.19 | $53.67 | 167,016 |
| 2015-12-23 | $67.94 | $68.06 | $67.49 | $67.92 | $53.46 | 603,756 |
| 2015-12-22 | $67.63 | $68.15 | $67.50 | $67.64 | $53.24 | 485,469 |
| 2015-12-21 | $67.69 | $67.81 | $66.99 | $67.40 | $53.05 | 357,677 |
| 2015-12-18 | $67.38 | $67.59 | $66.81 | $67.05 | $52.77 | 934,002 |
| 2015-12-17 | $68.16 | $68.16 | $67.50 | $67.73 | $53.31 | 408,422 |
| 2015-12-16 | $66.82 | $68.10 | $66.67 | $67.91 | $53.45 | 371,576 |
| 2015-12-15 | $65.98 | $66.96 | $65.98 | $66.52 | $52.36 | 853,367 |
| 2015-12-14 | $65.07 | $65.74 | $64.82 | $65.68 | $51.69 | 553,588 |
| 2015-12-11 | $64.46 | $65.35 | $64.33 | $65.23 | $51.34 | 512,536 |
| 2015-12-10 | $65.70 | $66.07 | $65.01 | $65.01 | $51.17 | 434,116 |
| 2015-12-09 | $65.17 | $66.05 | $64.81 | $65.58 | $51.62 | 460,798 |
| 2015-12-08 | $65.54 | $65.84 | $65.24 | $65.51 | $51.56 | 423,500 |
| 2015-12-07 | $65.61 | $66.05 | $65.31 | $65.66 | $51.68 | 410,053 |
| 2015-12-04 | $65.35 | $66.26 | $65.22 | $65.68 | $51.69 | 709,821 |
| 2015-12-03 | $66.32 | $66.65 | $64.88 | $64.96 | $51.13 | 860,899 |
| 2015-12-02 | $67.87 | $67.97 | $66.27 | $66.42 | $52.28 | 457,682 |
| 2015-12-01 | $67.72 | $68.18 | $67.72 | $68.12 | $53.62 | 563,290 |
| 2015-11-30 | $68.36 | $68.56 | $67.09 | $67.38 | $53.03 | 757,089 |
| 2015-11-27 | $67.42 | $68.26 | $67.42 | $68.11 | $53.61 | 167,696 |
| 2015-11-25 | $67.27 | $67.57 | $67.08 | $67.35 | $53.01 | 495,734 |
| 2015-11-24 | $66.82 | $67.24 | $66.15 | $67.02 | $52.75 | 467,024 |
| 2015-11-23 | $67.64 | $67.78 | $67.11 | $67.32 | $52.99 | 268,868 |
| 2015-11-20 | $67.58 | $68.19 | $67.42 | $67.56 | $53.17 | 519,988 |
| 2015-11-19 | $67.07 | $67.67 | $66.81 | $67.38 | $53.03 | 416,738 |
| 2015-11-18 | $66.25 | $66.89 | $65.67 | $66.86 | $52.62 | 325,719 |
| 2015-11-17 | $65.15 | $66.60 | $65.08 | $66.04 | $51.98 | 428,127 |
| 2015-11-16 | $64.56 | $65.48 | $64.28 | $65.43 | $51.50 | 425,418 |
| 2015-11-13 | $66.17 | $66.17 | $64.68 | $65.02 | $50.80 | 582,372 |
| 2015-11-12 | $66.15 | $66.64 | $65.56 | $65.71 | $51.34 | 239,577 |
| 2015-11-11 | $65.65 | $66.50 | $65.39 | $66.33 | $51.82 | 397,999 |
| 2015-11-10 | $64.93 | $65.77 | $64.93 | $65.64 | $51.28 | 468,142 |
| 2015-11-09 | $65.53 | $65.65 | $64.34 | $64.86 | $50.67 | 337,160 |
| 2015-11-06 | $67.35 | $67.37 | $65.23 | $66.00 | $51.56 | 569,201 |
| 2015-11-05 | $67.82 | $68.54 | $67.37 | $68.30 | $53.36 | 429,060 |
| 2015-11-04 | $68.36 | $68.61 | $67.66 | $67.81 | $52.98 | 373,315 |
| 2015-11-03 | $68.92 | $68.94 | $68.09 | $68.30 | $53.36 | 674,481 |
| 2015-11-02 | $67.82 | $69.34 | $67.66 | $69.29 | $54.13 | 354,233 |
| 2015-10-30 | $68.53 | $68.57 | $67.77 | $67.96 | $53.10 | 371,942 |
| 2015-10-29 | $67.61 | $68.55 | $66.70 | $68.46 | $53.49 | 426,640 |
| 2015-10-28 | $67.86 | $68.29 | $66.71 | $68.26 | $53.33 | 422,800 |
| 2015-10-27 | $67.13 | $67.79 | $67.10 | $67.76 | $52.94 | 507,654 |
| 2015-10-26 | $67.20 | $67.27 | $66.66 | $67.12 | $52.44 | 231,953 |
| 2015-10-23 | $67.48 | $67.87 | $66.58 | $67.08 | $52.41 | 242,656 |
| 2015-10-22 | $66.85 | $67.66 | $66.85 | $67.50 | $52.74 | 295,066 |
| 2015-10-21 | $66.89 | $67.01 | $66.32 | $66.43 | $51.90 | 199,353 |
| 2015-10-20 | $66.62 | $66.92 | $66.45 | $66.63 | $52.06 | 256,640 |
| 2015-10-19 | $65.55 | $66.80 | $65.55 | $66.80 | $52.19 | 162,344 |
| 2015-10-16 | $65.47 | $65.94 | $65.45 | $65.64 | $51.28 | 490,099 |
| 2015-10-15 | $64.76 | $65.47 | $64.45 | $65.47 | $51.15 | 239,454 |
| 2015-10-14 | $65.11 | $65.36 | $64.48 | $64.65 | $50.51 | 323,994 |
| 2015-10-13 | $65.31 | $65.82 | $64.74 | $64.92 | $50.72 | 362,028 |
| 2015-10-12 | $65.12 | $65.89 | $65.11 | $65.55 | $51.21 | 299,572 |
| 2015-10-09 | $65.14 | $65.22 | $64.57 | $64.99 | $50.78 | 310,057 |
| 2015-10-08 | $64.73 | $65.31 | $64.37 | $65.12 | $50.88 | 374,264 |
| 2015-10-07 | $63.43 | $64.68 | $63.22 | $64.63 | $50.49 | 527,735 |
| 2015-10-06 | $63.58 | $63.85 | $63.11 | $63.35 | $49.49 | 429,243 |
| 2015-10-05 | $63.12 | $63.70 | $62.90 | $63.68 | $49.75 | 477,383 |
| 2015-10-02 | $62.37 | $62.72 | $61.71 | $62.72 | $49.00 | 412,346 |
| 2015-10-01 | $62.33 | $62.73 | $61.91 | $62.39 | $48.74 | 530,738 |
| 2015-09-30 | $62.24 | $62.59 | $61.76 | $62.15 | $48.56 | 611,943 |
| 2015-09-29 | $60.73 | $61.90 | $60.60 | $61.79 | $48.28 | 584,843 |
| 2015-09-28 | $61.37 | $61.37 | $60.11 | $60.70 | $47.42 | 483,242 |
| 2015-09-25 | $61.38 | $62.00 | $60.95 | $61.22 | $47.83 | 564,055 |
| 2015-09-24 | $61.95 | $62.33 | $60.71 | $61.14 | $47.77 | 457,682 |
| 2015-09-23 | $61.65 | $62.39 | $61.48 | $62.08 | $48.50 | 322,739 |
| 2015-09-22 | $61.90 | $62.31 | $61.38 | $61.53 | $48.07 | 368,096 |
| 2015-09-21 | $62.04 | $62.91 | $61.82 | $62.43 | $48.78 | 476,567 |
| 2015-09-18 | $60.63 | $62.40 | $60.62 | $61.80 | $48.28 | 1,058,896 |
| 2015-09-17 | $60.82 | $62.37 | $60.42 | $61.36 | $47.94 | 408,641 |
| 2015-09-16 | $60.11 | $61.01 | $60.06 | $60.92 | $47.60 | 332,793 |
| 2015-09-15 | $59.44 | $60.22 | $59.14 | $60.12 | $46.97 | 314,470 |
| 2015-09-14 | $59.64 | $59.64 | $59.18 | $59.34 | $46.36 | 359,146 |
| 2015-09-11 | $58.14 | $59.40 | $57.99 | $59.40 | $46.41 | 373,957 |
| 2015-09-10 | $57.71 | $59.04 | $57.71 | $58.24 | $45.50 | 449,500 |
| 2015-09-09 | $59.37 | $59.42 | $57.85 | $58.07 | $45.37 | 579,506 |
| 2015-09-08 | $58.91 | $59.09 | $58.29 | $58.95 | $46.06 | 441,911 |
| 2015-09-04 | $59.10 | $59.11 | $57.77 | $58.11 | $45.40 | 412,657 |
| 2015-09-03 | $59.59 | $59.92 | $59.26 | $59.61 | $46.57 | 903,888 |
| 2015-09-02 | $59.01 | $59.23 | $58.50 | $59.20 | $46.25 | 891,562 |
| 2015-09-01 | $58.52 | $59.18 | $57.86 | $58.38 | $45.61 | 834,828 |
| 2015-08-31 | $60.80 | $60.93 | $59.25 | $59.31 | $46.34 | 1,496,673 |
| 2015-08-28 | $60.87 | $61.25 | $60.30 | $60.88 | $47.56 | 1,000,595 |
| 2015-08-27 | $59.68 | $61.14 | $59.26 | $60.78 | $47.49 | 1,180,734 |
| 2015-08-26 | $58.20 | $59.35 | $57.22 | $59.30 | $46.33 | 1,029,900 |
Regency Centers Corporation (REG) News Headlines
.jpg)
.jpg)
.jpg)
Federal Realty sees annual FFO above expectations on growing leasing demand
None
reuters.com Feb. 13, 2025Recent Regency Centers Corporation (REG) News
Similar Companies to Regency Centers Corporation (REG) in the REIT-Retail Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Simon Property Group Inc | SPG | REIT-Retail | Real Estate | 50,462 |
| Regency Centers Corporation | REG | REIT-Retail | Real Estate | 7,000 |
| Federal Realty Investment Trust | FRT | REIT-Retail | Real Estate | 5,870 |
| Kimco Realty Corp | KIM | REIT-Retail | Real Estate | 3,200 |
| Brixmor Property Group Inc | BRX | REIT-Retail | Real Estate | 2,069 |
| Taubman Centers Inc | TCO | REIT-Retail | Real Estate | 850 |
| Macerich Company | MAC | REIT-Retail | Real Estate | 716 |
| SITE Centers Corp | SITC | REIT-Retail | Real Estate | 570 |
| Tanger Factory Outlet Centers Inc | SKT | REIT-Retail | Real Estate | 262 |
| Weingarten Realty Investors | WRI | REIT-Retail | Real Estate | 243 |