Ryman Hospitality Properties Inc (RHP) Exchange: NYSE
Data as of April 24, 2024
$107.89 ($-0.35) -0.32%
Ryman Hospitality Properties Inc - Daily Information
Click for more stock information on Ryman Hospitality Properties Inc.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $108.24 |
| Previous Close | $107.89 |
| High | $109.68 |
| Low | $107.61 |
| Adjusted Open | $108.24 |
| Previous Adjusted Close | $107.89 |
| Adjusted High | $109.68 |
| Adjusted Low | $107.61 |
About Ryman Hospitality Properties Inc (RHP)
Ryman Hospitality Properties Inc. (RHP) is a lodging and entertainment REIT focused on the United States. The company has its headquarters in Nashville, Tennessee, and was founded in 1992. The name was changed to the current in 2004, coinciding with its initial public offering. Ryman Hospitality Properties Inc. currently owns and manages seven luxury hotel properties and operates the Grand Ole Opry and Ryman Auditorium in Nashville and Circle Star Theatre in San Francisco. Ryman Hospitality Properties has also developed over 40 properties and sites throughout the United States. All in all, the company currently holds an estimated market capitalization of $1.7 billion and has grown significantly over the past two decades. Ryman Hospitality Properties has more than 2,600 employees altogether and generates $1.7 billion in revenue. The company is focused on continuing to grow through strategic diversification within the hospitality industry by investing in additional hotel and resort properties, as well as actively expanding and redeveloping existing properties. The company has also recently announced new initiatives to expand its business, including the 2021 launch of Broadway, a theatrical event presenting service that is designed to bring live theater, music, and other shows to large venues across the United States. In addition to its investments in the hospitality and entertainment sectors, Ryman Hospitality Properties Inc. also has a focus on environmental stewardship. The company was named an ENERGY STAR Partner of the Year for the second consecutive year in 2019. It also became the first lodging company in the world to have every one of its properties receive the ENERGY STAR certification, and in 2018 they also opened the first electric vehicle charging station in the hospitality industry.
Invest in Ryman Hospitality Properties Inc (RHP)
Historical Stock Data for Ryman Hospitality Properties Inc (RHP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | $108.24 | $109.68 | $107.61 | $107.89 | $107.89 | 410,856 |
| 2024-04-23 | $106.85 | $108.87 | $106.85 | $108.24 | $108.24 | 419,144 |
| 2024-04-22 | $104.85 | $106.61 | $104.17 | $106.55 | $106.55 | 349,556 |
| 2024-04-19 | $104.40 | $105.51 | $103.78 | $104.43 | $104.43 | 477,449 |
| 2024-04-18 | $106.78 | $106.95 | $103.20 | $104.58 | $104.58 | 624,284 |
| 2024-04-17 | $109.40 | $109.58 | $105.75 | $106.39 | $106.39 | 534,103 |
| 2024-04-16 | $108.98 | $109.21 | $107.36 | $108.81 | $108.81 | 537,207 |
| 2024-04-15 | $112.17 | $112.65 | $109.27 | $109.44 | $109.44 | 383,320 |
| 2024-04-12 | $112.08 | $112.77 | $110.20 | $111.05 | $111.05 | 393,385 |
| 2024-04-11 | $112.88 | $113.95 | $112.04 | $112.73 | $112.73 | 368,037 |
| 2024-04-10 | $113.72 | $114.52 | $111.90 | $112.43 | $112.43 | 437,277 |
| 2024-04-09 | $116.02 | $116.25 | $113.71 | $115.76 | $115.76 | 384,632 |
| 2024-04-08 | $115.56 | $116.85 | $115.05 | $116.28 | $116.28 | 235,990 |
| 2024-04-05 | $114.62 | $115.98 | $114.62 | $115.69 | $115.69 | 327,377 |
| 2024-04-04 | $115.42 | $115.94 | $113.32 | $114.30 | $114.30 | 382,028 |
| 2024-04-03 | $112.87 | $114.14 | $112.71 | $114.10 | $114.10 | 428,071 |
| 2024-04-02 | $114.41 | $115.30 | $112.93 | $113.53 | $113.53 | 457,259 |
| 2024-04-01 | $115.61 | $116.36 | $114.40 | $115.99 | $115.99 | 261,314 |
| 2024-03-28 | $116.10 | $117.18 | $115.09 | $115.61 | $115.61 | 372,354 |
| 2024-03-27 | $114.47 | $116.27 | $113.74 | $116.10 | $116.10 | 467,190 |
| 2024-03-26 | $114.89 | $115.23 | $113.60 | $114.00 | $112.93 | 598,584 |
| 2024-03-25 | $117.59 | $117.71 | $114.49 | $114.55 | $113.47 | 358,047 |
| 2024-03-22 | $119.33 | $119.55 | $116.85 | $116.87 | $115.77 | 233,272 |
| 2024-03-21 | $117.65 | $119.10 | $116.97 | $118.77 | $117.66 | 399,891 |
| 2024-03-20 | $117.75 | $118.00 | $116.11 | $116.57 | $115.48 | 442,455 |
| 2024-03-19 | $115.97 | $118.53 | $115.97 | $118.46 | $117.35 | 388,356 |
| 2024-03-18 | $114.92 | $116.55 | $114.92 | $116.24 | $115.15 | 573,334 |
| 2024-03-15 | $115.37 | $116.96 | $114.00 | $115.20 | $114.12 | 679,997 |
| 2024-03-14 | $114.98 | $116.40 | $114.12 | $116.17 | $115.08 | 431,781 |
| 2024-03-13 | $115.71 | $116.55 | $114.34 | $114.98 | $113.90 | 306,260 |
| 2024-03-12 | $116.79 | $117.71 | $115.78 | $116.02 | $114.93 | 373,759 |
| 2024-03-11 | $117.66 | $117.92 | $115.45 | $116.25 | $115.16 | 448,354 |
| 2024-03-08 | $118.46 | $119.15 | $117.81 | $117.82 | $116.71 | 421,454 |
| 2024-03-07 | $118.43 | $118.87 | $116.93 | $117.43 | $116.33 | 419,519 |
| 2024-03-06 | $119.22 | $119.49 | $117.55 | $117.90 | $116.79 | 352,202 |
| 2024-03-05 | $117.84 | $119.21 | $117.03 | $118.00 | $116.89 | 397,265 |
| 2024-03-04 | $118.65 | $119.56 | $117.35 | $118.42 | $117.31 | 522,613 |
| 2024-03-01 | $118.83 | $120.40 | $118.44 | $119.24 | $119.24 | 542,826 |
| 2024-02-29 | $121.00 | $121.00 | $117.57 | $118.48 | $118.48 | 667,574 |
| 2024-02-28 | $116.58 | $121.04 | $116.58 | $119.82 | $119.82 | 495,215 |
| 2024-02-27 | $118.37 | $119.20 | $117.24 | $117.44 | $117.44 | 453,662 |
| 2024-02-26 | $118.72 | $119.71 | $116.82 | $117.67 | $117.67 | 427,560 |
| 2024-02-23 | $120.26 | $122.91 | $118.40 | $119.25 | $119.25 | 591,837 |
| 2024-02-22 | $118.71 | $121.00 | $117.95 | $120.87 | $120.87 | 553,277 |
| 2024-02-21 | $117.63 | $119.78 | $117.63 | $118.98 | $118.98 | 552,246 |
| 2024-02-20 | $114.71 | $117.88 | $114.71 | $117.71 | $117.71 | 401,591 |
| 2024-02-16 | $115.54 | $117.15 | $114.83 | $116.24 | $116.24 | 419,129 |
| 2024-02-15 | $116.16 | $117.87 | $115.76 | $117.22 | $117.22 | 394,687 |
| 2024-02-14 | $112.38 | $115.82 | $111.98 | $115.18 | $115.18 | 544,320 |
| 2024-02-13 | $111.56 | $112.23 | $109.73 | $111.30 | $111.30 | 338,351 |
| 2024-02-12 | $114.40 | $115.06 | $113.83 | $114.61 | $114.61 | 578,708 |
| 2024-02-09 | $114.93 | $115.04 | $113.52 | $114.56 | $114.56 | 357,703 |
| 2024-02-08 | $114.39 | $115.56 | $113.72 | $114.58 | $114.58 | 268,158 |
| 2024-02-07 | $114.30 | $115.56 | $113.38 | $114.70 | $114.70 | 398,183 |
| 2024-02-06 | $113.26 | $115.24 | $113.10 | $114.31 | $114.31 | 544,524 |
| 2024-02-05 | $112.23 | $114.24 | $111.12 | $113.54 | $113.54 | 446,998 |
| 2024-02-02 | $112.06 | $114.36 | $111.59 | $113.70 | $113.70 | 440,109 |
| 2024-02-01 | $110.48 | $113.39 | $110.16 | $113.28 | $113.28 | 593,988 |
| 2024-01-31 | $112.15 | $112.72 | $109.78 | $109.90 | $109.90 | 409,605 |
| 2024-01-30 | $111.02 | $111.93 | $110.31 | $111.80 | $111.80 | 415,824 |
| 2024-01-29 | $110.23 | $111.92 | $110.01 | $111.52 | $111.52 | 371,712 |
| 2024-01-26 | $110.28 | $111.82 | $110.28 | $110.59 | $110.59 | 316,281 |
| 2024-01-25 | $110.83 | $111.01 | $109.01 | $110.01 | $110.01 | 440,314 |
| 2024-01-24 | $112.19 | $112.19 | $108.82 | $109.19 | $109.19 | 463,114 |
| 2024-01-23 | $113.30 | $113.30 | $110.77 | $110.88 | $110.88 | 446,718 |
| 2024-01-22 | $114.48 | $114.98 | $112.41 | $112.84 | $112.84 | 413,745 |
| 2024-01-19 | $113.04 | $113.69 | $111.40 | $113.51 | $113.51 | 399,004 |
| 2024-01-18 | $113.67 | $113.93 | $110.68 | $112.40 | $112.40 | 395,639 |
| 2024-01-17 | $111.14 | $113.37 | $110.68 | $113.14 | $113.14 | 527,873 |
| 2024-01-16 | $110.89 | $113.38 | $110.00 | $112.87 | $112.87 | 453,881 |
| 2024-01-12 | $113.36 | $113.36 | $111.00 | $111.86 | $111.86 | 316,014 |
| 2024-01-11 | $111.56 | $111.84 | $110.27 | $111.82 | $111.82 | 310,947 |
| 2024-01-10 | $112.32 | $112.67 | $111.23 | $111.83 | $111.83 | 339,365 |
| 2024-01-09 | $112.55 | $112.87 | $111.64 | $112.10 | $112.10 | 295,164 |
| 2024-01-08 | $112.11 | $114.17 | $112.11 | $114.11 | $114.11 | 323,664 |
| 2024-01-05 | $110.14 | $112.53 | $110.14 | $111.88 | $111.88 | 286,313 |
| 2024-01-04 | $110.03 | $111.50 | $109.96 | $111.05 | $111.05 | 295,800 |
| 2024-01-03 | $110.53 | $111.47 | $109.81 | $110.24 | $110.24 | 457,856 |
| 2024-01-02 | $109.94 | $111.53 | $109.94 | $111.38 | $111.38 | 285,891 |
| 2023-12-29 | $110.25 | $111.19 | $110.03 | $110.06 | $110.06 | 443,965 |
| 2023-12-28 | $110.33 | $111.34 | $110.01 | $110.66 | $110.66 | 221,601 |
| 2023-12-27 | $111.28 | $112.56 | $111.09 | $111.83 | $110.73 | 215,169 |
| 2023-12-26 | $110.85 | $112.17 | $110.52 | $111.60 | $110.50 | 172,104 |
| 2023-12-22 | $109.77 | $111.19 | $109.26 | $110.38 | $110.38 | 292,405 |
| 2023-12-21 | $108.69 | $109.30 | $108.16 | $108.92 | $108.92 | 248,186 |
| 2023-12-20 | $109.22 | $110.13 | $107.32 | $107.36 | $107.36 | 864,688 |
| 2023-12-19 | $109.80 | $110.31 | $109.03 | $109.54 | $109.54 | 445,671 |
| 2023-12-18 | $109.39 | $110.44 | $108.26 | $108.68 | $108.68 | 488,327 |
| 2023-12-15 | $110.00 | $110.00 | $107.85 | $109.33 | $109.33 | 734,084 |
| 2023-12-14 | $110.43 | $112.26 | $109.49 | $110.36 | $110.36 | 669,634 |
| 2023-12-13 | $107.00 | $109.63 | $105.85 | $108.55 | $108.55 | 597,225 |
| 2023-12-12 | $105.89 | $107.41 | $105.74 | $106.94 | $106.94 | 326,763 |
| 2023-12-11 | $104.61 | $106.26 | $104.61 | $105.89 | $105.89 | 646,172 |
| 2023-12-08 | $103.38 | $104.80 | $102.82 | $104.75 | $104.75 | 389,452 |
| 2023-12-07 | $100.50 | $103.53 | $99.98 | $103.06 | $103.06 | 397,891 |
| 2023-12-06 | $101.45 | $102.22 | $99.73 | $99.97 | $99.97 | 509,994 |
| 2023-12-05 | $102.02 | $102.17 | $100.00 | $100.35 | $100.35 | 532,679 |
| 2023-12-04 | $102.00 | $102.85 | $101.75 | $102.44 | $102.44 | 692,990 |
| 2023-12-01 | $100.14 | $102.59 | $99.11 | $102.38 | $102.38 | 478,773 |
| 2023-11-30 | $98.84 | $100.60 | $98.25 | $100.35 | $100.35 | 533,589 |
| 2023-11-29 | $99.84 | $100.71 | $98.56 | $98.75 | $98.75 | 421,696 |
| 2023-11-28 | $98.21 | $99.72 | $97.75 | $99.05 | $99.05 | 386,702 |
| 2023-11-27 | $97.72 | $98.66 | $97.15 | $98.10 | $98.10 | 291,801 |
| 2023-11-24 | $97.51 | $98.37 | $97.21 | $98.18 | $98.18 | 124,486 |
| 2023-11-22 | $97.90 | $98.21 | $97.12 | $97.73 | $97.73 | 190,593 |
| 2023-11-21 | $96.73 | $96.98 | $95.84 | $96.85 | $96.85 | 367,808 |
| 2023-11-20 | $96.65 | $97.50 | $96.31 | $97.44 | $97.44 | 272,331 |
| 2023-11-17 | $96.44 | $97.29 | $95.64 | $96.73 | $96.73 | 356,936 |
| 2023-11-16 | $96.95 | $97.37 | $95.02 | $95.41 | $95.41 | 390,361 |
| 2023-11-15 | $97.60 | $98.65 | $96.42 | $96.94 | $96.94 | 443,037 |
| 2023-11-14 | $96.26 | $97.69 | $95.38 | $97.31 | $97.31 | 499,268 |
| 2023-11-13 | $93.33 | $94.12 | $92.34 | $93.28 | $93.28 | 517,307 |
| 2023-11-10 | $92.74 | $94.14 | $91.46 | $94.10 | $94.10 | 310,933 |
| 2023-11-09 | $92.15 | $93.11 | $90.94 | $92.15 | $92.15 | 1,116,910 |
| 2023-11-08 | $93.88 | $94.11 | $90.80 | $91.21 | $91.21 | 580,273 |
| 2023-11-07 | $90.00 | $94.05 | $88.14 | $93.72 | $93.72 | 743,381 |
| 2023-11-06 | $91.48 | $92.24 | $90.10 | $90.53 | $90.53 | 703,675 |
| 2023-11-03 | $91.02 | $92.38 | $90.92 | $91.76 | $91.76 | 490,429 |
| 2023-11-02 | $87.25 | $89.76 | $87.25 | $89.59 | $89.59 | 511,768 |
| 2023-11-01 | $85.93 | $86.76 | $84.73 | $86.57 | $86.57 | 658,093 |
| 2023-10-31 | $84.85 | $85.88 | $83.90 | $85.60 | $85.60 | 469,857 |
| 2023-10-30 | $83.52 | $84.80 | $83.29 | $84.59 | $84.59 | 395,450 |
| 2023-10-27 | $85.00 | $85.00 | $81.90 | $82.50 | $82.50 | 308,491 |
| 2023-10-26 | $85.42 | $86.58 | $84.73 | $84.97 | $84.97 | 461,123 |
| 2023-10-25 | $85.61 | $86.65 | $84.90 | $84.93 | $84.93 | 502,520 |
| 2023-10-24 | $85.67 | $86.40 | $84.92 | $86.16 | $86.16 | 403,068 |
| 2023-10-23 | $84.04 | $85.99 | $83.32 | $85.00 | $85.00 | 419,017 |
| 2023-10-20 | $85.65 | $86.30 | $84.20 | $84.28 | $84.28 | 653,005 |
| 2023-10-19 | $86.21 | $87.60 | $85.16 | $85.20 | $85.20 | 642,463 |
| 2023-10-18 | $87.17 | $87.53 | $86.35 | $86.49 | $86.49 | 392,395 |
| 2023-10-17 | $86.29 | $89.15 | $86.29 | $87.89 | $87.89 | 502,888 |
| 2023-10-16 | $84.87 | $87.03 | $84.87 | $86.58 | $86.58 | 512,038 |
| 2023-10-13 | $84.69 | $84.69 | $83.62 | $83.95 | $83.95 | 266,064 |
| 2023-10-12 | $85.66 | $85.66 | $84.45 | $84.75 | $84.75 | 298,749 |
| 2023-10-11 | $85.80 | $86.36 | $84.81 | $85.44 | $85.44 | 334,322 |
| 2023-10-10 | $84.25 | $86.43 | $84.06 | $85.57 | $85.57 | 412,581 |
| 2023-10-09 | $83.62 | $84.69 | $82.76 | $84.01 | $84.01 | 295,686 |
| 2023-10-06 | $83.48 | $85.40 | $82.64 | $84.26 | $84.26 | 429,623 |
| 2023-10-05 | $83.27 | $83.92 | $82.70 | $83.71 | $83.71 | 436,486 |
| 2023-10-04 | $82.50 | $83.39 | $81.36 | $83.13 | $83.13 | 312,449 |
| 2023-10-03 | $83.65 | $83.70 | $81.46 | $82.05 | $82.05 | 594,530 |
| 2023-10-02 | $82.84 | $83.91 | $82.62 | $83.67 | $83.67 | 410,926 |
| 2023-09-29 | $85.45 | $85.74 | $82.77 | $83.28 | $83.28 | 682,986 |
| 2023-09-28 | $81.11 | $85.36 | $80.67 | $84.46 | $84.46 | 729,110 |
| 2023-09-27 | $80.17 | $83.11 | $79.86 | $81.98 | $81.02 | 615,030 |
| 2023-09-26 | $81.02 | $81.56 | $79.87 | $79.90 | $78.97 | 552,636 |
| 2023-09-25 | $81.45 | $82.39 | $80.98 | $81.66 | $80.70 | 440,314 |
| 2023-09-22 | $83.80 | $84.16 | $81.58 | $81.73 | $81.73 | 325,010 |
| 2023-09-21 | $84.37 | $84.37 | $83.36 | $83.64 | $83.64 | 393,587 |
| 2023-09-20 | $85.71 | $86.37 | $84.86 | $85.11 | $85.11 | 417,923 |
| 2023-09-19 | $84.90 | $85.30 | $84.53 | $85.16 | $85.16 | 301,169 |
| 2023-09-18 | $85.88 | $86.35 | $84.84 | $85.03 | $85.03 | 316,264 |
| 2023-09-15 | $84.58 | $86.86 | $84.17 | $86.10 | $86.10 | 970,982 |
| 2023-09-14 | $84.84 | $85.47 | $83.40 | $84.88 | $84.88 | 419,294 |
| 2023-09-13 | $86.75 | $87.31 | $83.84 | $84.01 | $84.01 | 397,686 |
| 2023-09-12 | $86.73 | $87.36 | $86.66 | $87.15 | $87.15 | 299,279 |
| 2023-09-11 | $87.47 | $88.17 | $86.38 | $86.58 | $86.58 | 271,272 |
| 2023-09-08 | $86.51 | $87.56 | $86.25 | $87.18 | $87.18 | 399,173 |
| 2023-09-07 | $87.04 | $87.42 | $85.99 | $86.32 | $86.32 | 545,342 |
| 2023-09-06 | $87.35 | $87.74 | $87.06 | $87.37 | $87.37 | 424,248 |
| 2023-09-05 | $85.01 | $87.44 | $85.00 | $87.20 | $87.20 | 622,042 |
| 2023-09-01 | $85.26 | $85.77 | $84.57 | $85.42 | $85.42 | 379,531 |
| 2023-08-31 | $85.28 | $85.76 | $84.67 | $85.03 | $85.03 | 713,643 |
| 2023-08-30 | $86.09 | $86.30 | $85.28 | $85.54 | $85.54 | 534,772 |
| 2023-08-29 | $84.20 | $87.01 | $84.20 | $86.13 | $86.13 | 570,895 |
| 2023-08-28 | $83.29 | $85.57 | $83.29 | $84.84 | $84.84 | 496,516 |
| 2023-08-25 | $83.55 | $83.71 | $82.14 | $82.57 | $82.57 | 421,524 |
| 2023-08-24 | $84.35 | $85.23 | $83.26 | $83.32 | $83.32 | 421,305 |
| 2023-08-23 | $83.69 | $84.94 | $83.43 | $84.41 | $84.41 | 471,644 |
| 2023-08-22 | $83.24 | $83.82 | $82.36 | $83.23 | $83.23 | 327,756 |
| 2023-08-21 | $84.00 | $84.26 | $82.48 | $82.77 | $82.77 | 505,161 |
| 2023-08-18 | $82.64 | $84.54 | $82.64 | $84.17 | $84.17 | 393,093 |
| 2023-08-17 | $85.17 | $85.49 | $83.30 | $83.30 | $83.30 | 368,855 |
| 2023-08-16 | $85.11 | $86.62 | $84.84 | $84.95 | $84.95 | 568,170 |
| 2023-08-15 | $85.90 | $87.03 | $85.37 | $85.43 | $85.43 | 568,227 |
| 2023-08-14 | $86.62 | $87.37 | $86.34 | $86.84 | $86.84 | 341,638 |
| 2023-08-11 | $87.92 | $87.92 | $86.63 | $87.03 | $87.03 | 356,676 |
| 2023-08-10 | $89.72 | $90.39 | $88.07 | $88.35 | $88.35 | 323,952 |
| 2023-08-09 | $88.41 | $89.90 | $88.35 | $89.23 | $89.23 | 327,079 |
| 2023-08-08 | $88.00 | $88.94 | $86.80 | $88.61 | $88.61 | 460,740 |
| 2023-08-07 | $87.90 | $89.86 | $87.50 | $89.45 | $89.45 | 430,843 |
| 2023-08-04 | $87.66 | $89.79 | $85.89 | $88.07 | $88.07 | 980,784 |
| 2023-08-03 | $91.72 | $92.34 | $88.01 | $90.13 | $90.13 | 774,478 |
| 2023-08-02 | $93.75 | $93.95 | $92.80 | $93.01 | $93.01 | 365,968 |
| 2023-08-01 | $94.93 | $95.37 | $93.06 | $94.70 | $94.70 | 263,403 |
| 2023-07-31 | $94.88 | $96.55 | $94.58 | $95.29 | $95.29 | 381,866 |
| 2023-07-28 | $92.76 | $95.13 | $92.76 | $94.92 | $94.92 | 418,443 |
| 2023-07-27 | $93.37 | $93.56 | $91.67 | $92.16 | $92.16 | 336,456 |
| 2023-07-26 | $92.60 | $94.00 | $92.38 | $92.70 | $92.70 | 312,720 |
| 2023-07-25 | $92.28 | $93.12 | $91.55 | $93.08 | $93.08 | 354,494 |
| 2023-07-24 | $92.90 | $93.56 | $91.54 | $92.41 | $92.41 | 299,883 |
| 2023-07-21 | $93.26 | $94.04 | $92.74 | $92.96 | $92.96 | 309,209 |
| 2023-07-20 | $93.76 | $93.76 | $91.26 | $92.67 | $92.67 | 474,882 |
| 2023-07-19 | $95.34 | $95.68 | $93.66 | $93.69 | $93.69 | 395,097 |
| 2023-07-18 | $93.30 | $95.27 | $93.05 | $94.85 | $94.85 | 303,988 |
| 2023-07-17 | $93.19 | $94.45 | $93.17 | $93.36 | $93.36 | 439,144 |
| 2023-07-14 | $95.72 | $95.72 | $92.36 | $93.35 | $93.35 | 481,317 |
| 2023-07-13 | $95.46 | $96.12 | $94.77 | $96.11 | $96.11 | 335,448 |
| 2023-07-12 | $98.52 | $98.52 | $95.21 | $95.22 | $95.22 | 366,284 |
| 2023-07-11 | $97.18 | $97.93 | $96.51 | $96.60 | $96.60 | 535,514 |
| 2023-07-10 | $94.71 | $96.92 | $94.04 | $96.81 | $96.81 | 435,158 |
| 2023-07-07 | $92.94 | $95.27 | $92.94 | $94.33 | $94.33 | 479,595 |
| 2023-07-06 | $92.50 | $93.00 | $90.93 | $92.97 | $92.97 | 293,889 |
| 2023-07-05 | $94.12 | $95.17 | $92.93 | $93.60 | $93.60 | 407,165 |
| 2023-07-03 | $92.70 | $94.94 | $92.59 | $94.82 | $94.82 | 183,356 |
| 2023-06-30 | $93.92 | $93.92 | $92.06 | $92.92 | $92.92 | 548,914 |
| 2023-06-29 | $89.35 | $92.97 | $89.35 | $92.95 | $92.95 | 521,491 |
| 2023-06-28 | $91.68 | $91.70 | $90.24 | $90.87 | $89.90 | 517,818 |
| 2023-06-27 | $89.55 | $91.65 | $88.92 | $91.63 | $90.65 | 305,860 |
| 2023-06-26 | $89.10 | $91.03 | $89.10 | $89.63 | $88.68 | 529,953 |
| 2023-06-23 | $90.53 | $91.19 | $89.11 | $89.51 | $88.56 | 2,651,309 |
| 2023-06-22 | $92.92 | $92.92 | $90.67 | $91.81 | $90.83 | 586,140 |
| 2023-06-21 | $92.13 | $93.28 | $90.57 | $92.89 | $92.89 | 449,905 |
| 2023-06-20 | $93.45 | $93.45 | $91.66 | $92.31 | $92.31 | 559,930 |
| 2023-06-16 | $93.74 | $94.20 | $92.80 | $93.48 | $93.48 | 776,158 |
| 2023-06-15 | $93.52 | $93.87 | $91.42 | $93.03 | $93.03 | 634,260 |
| 2023-06-14 | $94.25 | $94.89 | $93.15 | $93.77 | $93.77 | 526,723 |
| 2023-06-13 | $95.00 | $95.98 | $93.76 | $93.96 | $93.96 | 572,653 |
| 2023-06-12 | $95.44 | $96.00 | $93.63 | $94.80 | $94.80 | 425,710 |
| 2023-06-09 | $94.83 | $96.09 | $94.51 | $95.70 | $95.70 | 1,000,267 |
| 2023-06-08 | $94.40 | $95.62 | $93.10 | $95.26 | $95.26 | 769,569 |
| 2023-06-07 | $95.48 | $96.67 | $94.63 | $95.26 | $95.26 | 3,032,782 |
| 2023-06-06 | $94.24 | $96.18 | $92.93 | $94.35 | $94.35 | 895,365 |
| 2023-06-05 | $97.27 | $98.15 | $96.12 | $96.54 | $96.54 | 374,578 |
| 2023-06-02 | $94.49 | $98.60 | $94.45 | $98.19 | $98.19 | 558,096 |
| 2023-06-01 | $92.19 | $93.53 | $92.19 | $92.84 | $92.84 | 550,410 |
| 2023-05-31 | $91.13 | $92.24 | $89.50 | $91.73 | $91.73 | 664,030 |
| 2023-05-30 | $90.49 | $91.66 | $90.37 | $91.30 | $91.30 | 296,872 |
| 2023-05-26 | $89.93 | $90.63 | $89.31 | $90.35 | $90.35 | 246,471 |
| 2023-05-25 | $90.21 | $90.22 | $88.24 | $89.93 | $89.93 | 318,886 |
| 2023-05-24 | $91.00 | $91.21 | $89.78 | $90.22 | $90.22 | 270,543 |
| 2023-05-23 | $91.59 | $92.46 | $90.69 | $91.48 | $91.48 | 486,004 |
| 2023-05-22 | $93.65 | $93.65 | $91.55 | $91.71 | $91.71 | 336,125 |
| 2023-05-19 | $95.85 | $96.07 | $93.53 | $93.54 | $93.54 | 368,227 |
| 2023-05-18 | $93.65 | $94.95 | $93.17 | $94.63 | $94.63 | 282,782 |
| 2023-05-17 | $94.31 | $94.75 | $93.11 | $93.80 | $93.80 | 380,085 |
| 2023-05-16 | $93.28 | $94.34 | $92.77 | $93.57 | $93.57 | 266,964 |
| 2023-05-15 | $94.45 | $94.85 | $93.44 | $93.70 | $93.70 | 346,022 |
| 2023-05-12 | $95.27 | $96.36 | $94.21 | $94.27 | $94.27 | 307,642 |
| 2023-05-11 | $95.38 | $96.05 | $94.25 | $95.33 | $95.33 | 280,369 |
| 2023-05-10 | $97.00 | $98.30 | $94.91 | $96.51 | $96.51 | 632,161 |
| 2023-05-09 | $93.77 | $95.98 | $93.52 | $95.88 | $95.88 | 427,803 |
| 2023-05-08 | $93.73 | $94.08 | $92.40 | $93.98 | $93.98 | 268,449 |
| 2023-05-05 | $94.21 | $95.21 | $92.99 | $93.94 | $93.94 | 554,963 |
| 2023-05-04 | $92.41 | $93.85 | $90.39 | $92.39 | $92.39 | 582,149 |
| 2023-05-03 | $91.34 | $93.26 | $90.64 | $90.99 | $90.99 | 371,314 |
| 2023-05-02 | $89.93 | $90.84 | $88.33 | $90.67 | $90.67 | 281,669 |
| 2023-05-01 | $89.80 | $92.03 | $89.80 | $90.57 | $90.57 | 305,461 |
| 2023-04-28 | $87.74 | $89.86 | $87.73 | $89.66 | $89.66 | 394,745 |
| 2023-04-27 | $88.79 | $88.79 | $87.23 | $88.00 | $88.00 | 473,725 |
| 2023-04-26 | $87.68 | $89.42 | $87.18 | $88.16 | $88.16 | 285,625 |
| 2023-04-25 | $89.96 | $90.39 | $88.06 | $88.50 | $88.50 | 522,046 |
| 2023-04-24 | $90.04 | $91.34 | $89.88 | $91.26 | $91.26 | 306,049 |
| 2023-04-21 | $90.07 | $91.20 | $89.47 | $90.50 | $90.50 | 239,590 |
| 2023-04-20 | $90.81 | $91.12 | $89.48 | $89.65 | $89.65 | 274,480 |
| 2023-04-19 | $92.32 | $92.71 | $91.03 | $91.49 | $91.49 | 425,857 |
| 2023-04-18 | $92.69 | $93.34 | $91.99 | $92.79 | $92.79 | 240,943 |
| 2023-04-17 | $90.69 | $92.37 | $90.52 | $92.36 | $92.36 | 602,050 |
| 2023-04-14 | $90.91 | $91.85 | $89.56 | $90.40 | $90.40 | 263,795 |
| 2023-04-13 | $90.21 | $91.26 | $89.35 | $90.71 | $90.71 | 352,420 |
| 2023-04-12 | $91.67 | $91.82 | $89.13 | $89.45 | $89.45 | 348,671 |
| 2023-04-11 | $91.04 | $91.66 | $90.08 | $91.08 | $91.08 | 713,220 |
| 2023-04-10 | $89.66 | $91.40 | $89.66 | $90.88 | $90.88 | 337,173 |
| 2023-04-06 | $88.61 | $90.33 | $88.20 | $90.30 | $90.30 | 316,738 |
| 2023-04-05 | $88.03 | $88.46 | $87.33 | $88.07 | $88.07 | 306,626 |
| 2023-04-04 | $89.74 | $89.92 | $87.55 | $88.74 | $88.74 | 894,376 |
| 2023-04-03 | $89.68 | $90.81 | $88.22 | $89.23 | $89.23 | 515,620 |
| 2023-03-31 | $86.97 | $89.78 | $86.97 | $89.73 | $89.73 | 440,489 |
| 2023-03-30 | $85.98 | $87.36 | $85.34 | $85.90 | $85.90 | 480,058 |
| 2023-03-29 | $83.15 | $85.68 | $83.15 | $85.45 | $84.71 | 404,113 |
| 2023-03-28 | $80.28 | $82.93 | $80.13 | $82.40 | $82.40 | 373,619 |
| 2023-03-27 | $81.50 | $81.89 | $80.04 | $81.30 | $81.30 | 515,329 |
| 2023-03-24 | $78.08 | $80.75 | $77.18 | $80.22 | $80.22 | 740,789 |
| 2023-03-23 | $81.97 | $82.39 | $78.96 | $79.31 | $79.31 | 497,327 |
| 2023-03-22 | $85.56 | $85.75 | $81.63 | $81.75 | $81.75 | 670,177 |
| 2023-03-21 | $87.35 | $87.61 | $86.20 | $86.37 | $86.37 | 618,794 |
| 2023-03-20 | $85.51 | $87.15 | $85.09 | $85.76 | $85.76 | 426,015 |
| 2023-03-17 | $86.86 | $86.86 | $82.56 | $84.44 | $84.44 | 872,998 |
| 2023-03-16 | $86.08 | $88.59 | $85.27 | $88.07 | $88.07 | 430,888 |
| 2023-03-15 | $87.25 | $87.78 | $85.58 | $87.51 | $87.51 | 384,271 |
| 2023-03-14 | $90.99 | $91.51 | $88.25 | $89.11 | $89.11 | 481,999 |
| 2023-03-13 | $88.73 | $89.54 | $87.77 | $87.94 | $87.94 | 357,267 |
| 2023-03-10 | $91.35 | $91.59 | $88.95 | $90.13 | $90.13 | 270,077 |
| 2023-03-09 | $96.15 | $96.15 | $92.03 | $92.24 | $92.24 | 332,416 |
| 2023-03-08 | $95.11 | $96.30 | $94.68 | $96.15 | $96.15 | 389,580 |
| 2023-03-07 | $96.30 | $96.84 | $94.80 | $94.96 | $94.96 | 469,432 |
| 2023-03-06 | $96.76 | $97.29 | $95.88 | $96.07 | $96.07 | 372,009 |
| 2023-03-03 | $96.16 | $96.76 | $95.41 | $95.63 | $95.63 | 247,997 |
| 2023-03-02 | $93.44 | $95.80 | $93.03 | $95.49 | $95.49 | 460,635 |
| 2023-03-01 | $92.69 | $94.12 | $92.54 | $94.05 | $94.05 | 379,862 |
| 2023-02-28 | $93.91 | $94.93 | $92.70 | $92.77 | $92.77 | 708,316 |
| 2023-02-27 | $94.17 | $94.56 | $93.25 | $93.73 | $93.73 | 496,767 |
| 2023-02-24 | $87.86 | $92.55 | $87.86 | $92.10 | $92.10 | 572,508 |
| 2023-02-23 | $88.97 | $90.56 | $87.89 | $90.37 | $90.37 | 277,015 |
| 2023-02-22 | $88.50 | $89.84 | $87.99 | $88.66 | $88.66 | 371,440 |
| 2023-02-21 | $88.09 | $89.05 | $87.09 | $88.41 | $88.41 | 293,691 |
| 2023-02-17 | $90.27 | $90.27 | $88.45 | $89.13 | $89.13 | 270,134 |
| 2023-02-16 | $91.56 | $92.27 | $89.67 | $90.47 | $90.47 | 294,248 |
| 2023-02-15 | $92.75 | $94.20 | $92.71 | $93.38 | $93.38 | 380,089 |
| 2023-02-14 | $92.83 | $94.66 | $91.96 | $93.68 | $93.68 | 288,121 |
| 2023-02-13 | $91.47 | $93.87 | $91.03 | $93.38 | $93.38 | 183,571 |
| 2023-02-10 | $92.94 | $93.29 | $90.53 | $91.53 | $91.53 | 184,053 |
| 2023-02-09 | $93.88 | $94.78 | $92.94 | $93.37 | $93.37 | 359,990 |
| 2023-02-08 | $92.92 | $93.74 | $92.18 | $93.04 | $93.04 | 194,400 |
| 2023-02-07 | $91.82 | $94.51 | $91.49 | $93.86 | $93.86 | 323,621 |
| 2023-02-06 | $93.78 | $94.08 | $91.92 | $92.72 | $92.72 | 236,876 |
| 2023-02-03 | $93.92 | $95.45 | $93.90 | $94.49 | $94.49 | 294,565 |
| 2023-02-02 | $93.00 | $94.99 | $93.00 | $94.99 | $94.99 | 305,250 |
| 2023-02-01 | $92.43 | $94.12 | $90.65 | $92.51 | $92.51 | 346,673 |
| 2023-01-31 | $90.86 | $93.32 | $90.68 | $92.89 | $92.89 | 536,161 |
| 2023-01-30 | $90.40 | $91.47 | $90.35 | $90.64 | $90.64 | 291,109 |
| 2023-01-27 | $89.14 | $91.61 | $89.14 | $90.87 | $90.87 | 210,852 |
| 2023-01-26 | $89.43 | $89.87 | $87.82 | $89.86 | $89.86 | 273,740 |
| 2023-01-25 | $88.05 | $89.00 | $87.50 | $88.59 | $88.59 | 353,894 |
| 2023-01-24 | $87.45 | $88.82 | $87.14 | $88.20 | $88.20 | 348,856 |
| 2023-01-23 | $86.78 | $88.33 | $86.71 | $87.84 | $87.84 | 209,040 |
| 2023-01-20 | $85.65 | $87.36 | $84.58 | $86.96 | $86.96 | 349,897 |
| 2023-01-19 | $84.64 | $85.44 | $84.28 | $84.99 | $84.99 | 433,402 |
| 2023-01-18 | $87.12 | $87.12 | $84.50 | $85.11 | $85.11 | 273,692 |
| 2023-01-17 | $86.22 | $87.23 | $85.91 | $86.76 | $86.76 | 195,111 |
| 2023-01-13 | $85.42 | $86.56 | $85.18 | $85.57 | $85.57 | 177,437 |
| 2023-01-12 | $86.14 | $87.52 | $85.58 | $86.80 | $86.80 | 353,428 |
| 2023-01-11 | $82.73 | $85.81 | $82.73 | $85.72 | $85.72 | 392,740 |
| 2023-01-10 | $80.73 | $82.41 | $80.31 | $82.08 | $82.08 | 239,175 |
| 2023-01-09 | $80.10 | $81.29 | $79.94 | $81.06 | $81.06 | 364,838 |
| 2023-01-06 | $79.28 | $80.43 | $78.80 | $79.94 | $79.94 | 421,466 |
| 2023-01-05 | $80.19 | $80.19 | $78.36 | $78.66 | $78.66 | 304,518 |
| 2023-01-04 | $80.84 | $81.80 | $79.87 | $80.92 | $80.92 | 308,971 |
| 2023-01-03 | $82.56 | $83.46 | $79.67 | $79.81 | $79.81 | 401,445 |
| 2022-12-30 | $80.68 | $81.93 | $80.54 | $81.78 | $81.78 | 227,934 |
| 2022-12-29 | $80.38 | $81.84 | $80.02 | $81.55 | $81.55 | 199,262 |
| 2022-12-28 | $82.28 | $82.28 | $79.42 | $79.48 | $79.24 | 255,615 |
| 2022-12-27 | $82.80 | $82.80 | $81.40 | $81.91 | $81.66 | 186,919 |
| 2022-12-23 | $81.08 | $82.70 | $80.46 | $82.67 | $82.42 | 250,955 |
| 2022-12-22 | $80.35 | $82.50 | $80.30 | $81.51 | $81.26 | 550,088 |
| 2022-12-21 | $85.01 | $85.08 | $79.72 | $80.98 | $80.73 | 1,101,085 |
| 2022-12-20 | $84.55 | $85.66 | $84.29 | $84.66 | $84.40 | 222,949 |
| 2022-12-19 | $86.88 | $87.19 | $84.84 | $85.30 | $85.04 | 248,713 |
| 2022-12-16 | $85.24 | $87.37 | $85.02 | $87.06 | $87.06 | 425,910 |
| 2022-12-15 | $87.38 | $88.56 | $86.67 | $87.24 | $87.24 | 252,558 |
| 2022-12-14 | $89.90 | $91.09 | $87.96 | $88.54 | $88.54 | 314,759 |
| 2022-12-13 | $93.63 | $93.63 | $89.31 | $90.07 | $90.07 | 344,808 |
| 2022-12-12 | $89.09 | $90.48 | $88.48 | $90.27 | $90.27 | 251,481 |
| 2022-12-09 | $89.19 | $89.74 | $88.35 | $88.89 | $88.89 | 188,985 |
| 2022-12-08 | $88.12 | $90.04 | $88.12 | $88.88 | $88.88 | 301,285 |
| 2022-12-07 | $87.83 | $89.25 | $87.05 | $87.43 | $87.43 | 318,325 |
| 2022-12-06 | $87.10 | $88.55 | $86.91 | $88.00 | $88.00 | 407,814 |
| 2022-12-05 | $89.10 | $89.27 | $87.22 | $87.38 | $87.38 | 316,727 |
| 2022-12-02 | $89.43 | $90.86 | $89.27 | $90.04 | $90.04 | 168,613 |
| 2022-12-01 | $92.24 | $93.80 | $90.29 | $90.89 | $90.89 | 196,023 |
| 2022-11-30 | $89.62 | $91.53 | $88.80 | $91.53 | $91.53 | 414,364 |
| 2022-11-29 | $88.65 | $90.10 | $88.37 | $89.77 | $89.77 | 458,753 |
| 2022-11-28 | $89.59 | $90.22 | $87.88 | $88.33 | $88.33 | 273,567 |
| 2022-11-25 | $89.42 | $90.86 | $88.85 | $90.73 | $90.73 | 107,846 |
| 2022-11-23 | $90.91 | $91.37 | $88.80 | $89.00 | $89.00 | 256,856 |
| 2022-11-22 | $91.36 | $91.90 | $90.50 | $91.50 | $91.50 | 301,447 |
| 2022-11-21 | $90.07 | $90.74 | $89.28 | $90.48 | $90.48 | 153,672 |
| 2022-11-18 | $90.25 | $91.24 | $89.07 | $90.55 | $90.55 | 218,101 |
| 2022-11-17 | $87.62 | $89.32 | $87.48 | $88.56 | $88.56 | 244,616 |
| 2022-11-16 | $88.59 | $89.68 | $87.76 | $89.01 | $89.01 | 374,010 |
| 2022-11-15 | $89.84 | $90.75 | $88.03 | $89.18 | $89.18 | 304,218 |
| 2022-11-14 | $89.45 | $89.95 | $87.91 | $88.06 | $88.06 | 226,196 |
| 2022-11-11 | $90.29 | $91.72 | $89.36 | $90.26 | $90.26 | 349,442 |
| 2022-11-10 | $89.21 | $92.79 | $89.15 | $89.46 | $89.46 | 345,189 |
| 2022-11-09 | $85.36 | $86.23 | $83.54 | $84.20 | $84.20 | 244,609 |
| 2022-11-08 | $85.58 | $86.61 | $84.65 | $85.90 | $85.90 | 228,703 |
| 2022-11-07 | $85.63 | $85.63 | $82.85 | $85.20 | $85.20 | 213,478 |
| 2022-11-04 | $85.42 | $86.28 | $83.15 | $84.76 | $84.76 | 198,435 |
| 2022-11-03 | $84.00 | $85.03 | $81.31 | $84.32 | $84.32 | 315,336 |
| 2022-11-02 | $87.54 | $88.86 | $84.78 | $85.35 | $85.35 | 486,017 |
| 2022-11-01 | $90.39 | $91.01 | $88.53 | $88.89 | $88.89 | 389,168 |
| 2022-10-31 | $88.44 | $90.07 | $87.79 | $88.92 | $88.92 | 556,978 |
| 2022-10-28 | $89.13 | $89.80 | $87.15 | $88.90 | $88.90 | 363,042 |
| 2022-10-27 | $89.27 | $90.61 | $88.44 | $88.63 | $88.63 | 318,754 |
| 2022-10-26 | $87.98 | $89.42 | $86.56 | $88.10 | $88.10 | 319,170 |
| 2022-10-25 | $85.20 | $87.82 | $84.55 | $87.29 | $87.29 | 353,421 |
| 2022-10-24 | $85.16 | $85.55 | $84.35 | $84.64 | $84.64 | 352,766 |
| 2022-10-21 | $84.15 | $85.14 | $83.01 | $84.85 | $84.85 | 434,580 |
| 2022-10-20 | $85.49 | $86.72 | $83.20 | $83.52 | $83.52 | 372,483 |
| 2022-10-19 | $84.16 | $86.29 | $84.16 | $84.71 | $84.71 | 384,572 |
| 2022-10-18 | $86.21 | $87.63 | $84.48 | $85.46 | $85.46 | 355,207 |
| 2022-10-17 | $82.93 | $84.92 | $82.93 | $84.02 | $84.02 | 407,925 |
| 2022-10-14 | $82.03 | $83.13 | $79.77 | $80.44 | $80.44 | 338,676 |
| 2022-10-13 | $76.46 | $81.83 | $75.19 | $80.67 | $80.67 | 439,755 |
| 2022-10-12 | $78.91 | $80.12 | $77.64 | $78.67 | $78.67 | 447,834 |
| 2022-10-11 | $77.27 | $79.35 | $75.83 | $78.97 | $78.97 | 294,698 |
| 2022-10-10 | $78.52 | $79.27 | $76.90 | $77.03 | $77.03 | 215,693 |
| 2022-10-07 | $77.79 | $78.72 | $76.87 | $77.73 | $77.73 | 398,441 |
| 2022-10-06 | $77.27 | $78.62 | $76.97 | $78.26 | $78.26 | 302,378 |
| 2022-10-05 | $76.57 | $78.21 | $75.49 | $78.04 | $78.04 | 279,943 |
| 2022-10-04 | $77.67 | $78.99 | $77.28 | $77.98 | $77.98 | 514,593 |
| 2022-10-03 | $75.20 | $76.18 | $72.57 | $75.30 | $75.30 | 411,549 |
| 2022-09-30 | $73.15 | $74.57 | $72.15 | $73.59 | $73.59 | 597,897 |
| 2022-09-29 | $74.12 | $74.12 | $71.63 | $72.97 | $72.97 | 522,045 |
| 2022-09-28 | $74.33 | $76.48 | $73.99 | $75.79 | $75.69 | 547,165 |
| 2022-09-27 | $74.92 | $77.16 | $73.61 | $73.94 | $73.84 | 218,601 |
| 2022-09-26 | $74.92 | $76.18 | $72.74 | $73.62 | $73.62 | 474,222 |
| 2022-09-23 | $75.76 | $76.58 | $74.41 | $75.94 | $75.94 | 470,735 |
| 2022-09-22 | $81.73 | $81.85 | $76.79 | $77.44 | $77.44 | 363,875 |
| 2022-09-21 | $87.40 | $87.40 | $82.21 | $82.22 | $82.22 | 542,344 |
| 2022-09-20 | $85.17 | $87.00 | $84.53 | $86.50 | $86.50 | 455,941 |
| 2022-09-19 | $83.36 | $86.71 | $83.36 | $86.05 | $86.05 | 256,970 |
| 2022-09-16 | $84.16 | $85.00 | $82.07 | $84.95 | $84.95 | 478,020 |
| 2022-09-15 | $85.36 | $87.20 | $84.36 | $84.95 | $84.95 | 336,435 |
| 2022-09-14 | $85.05 | $86.37 | $83.59 | $86.35 | $86.35 | 215,446 |
| 2022-09-13 | $85.21 | $86.74 | $84.25 | $84.85 | $84.85 | 194,894 |
| 2022-09-12 | $87.12 | $88.60 | $87.12 | $88.44 | $88.44 | 139,179 |
| 2022-09-09 | $85.69 | $87.57 | $85.69 | $86.46 | $86.46 | 288,258 |
| 2022-09-08 | $84.49 | $85.47 | $83.15 | $85.00 | $85.00 | 256,707 |
| 2022-09-07 | $82.32 | $86.07 | $81.62 | $85.83 | $85.83 | 363,936 |
| 2022-09-06 | $80.40 | $80.67 | $78.95 | $80.45 | $80.45 | 280,316 |
| 2022-09-02 | $82.60 | $82.77 | $80.20 | $80.41 | $80.41 | 262,171 |
| 2022-09-01 | $81.65 | $81.80 | $79.39 | $81.35 | $81.35 | 272,181 |
| 2022-08-31 | $83.52 | $84.56 | $82.10 | $82.22 | $82.22 | 286,020 |
| 2022-08-30 | $85.33 | $85.80 | $83.23 | $83.62 | $83.62 | 159,801 |
| 2022-08-29 | $85.04 | $85.24 | $84.17 | $84.56 | $84.56 | 201,034 |
| 2022-08-26 | $89.97 | $90.78 | $85.97 | $86.39 | $86.39 | 174,807 |
| 2022-08-25 | $88.59 | $90.62 | $88.59 | $90.37 | $90.37 | 225,098 |
| 2022-08-24 | $86.45 | $88.29 | $86.23 | $87.78 | $87.78 | 224,867 |
| 2022-08-23 | $86.50 | $87.64 | $85.92 | $86.27 | $86.27 | 213,868 |
| 2022-08-22 | $87.33 | $87.77 | $86.41 | $86.52 | $86.52 | 251,008 |
| 2022-08-19 | $91.67 | $91.67 | $87.65 | $88.65 | $88.65 | 319,092 |
| 2022-08-18 | $91.11 | $93.07 | $91.11 | $92.44 | $92.44 | 225,901 |
| 2022-08-17 | $92.68 | $93.48 | $91.30 | $91.43 | $91.43 | 515,462 |
| 2022-08-16 | $93.25 | $95.32 | $93.25 | $94.15 | $94.15 | 533,874 |
| 2022-08-15 | $93.59 | $94.58 | $92.66 | $94.14 | $94.14 | 228,515 |
| 2022-08-12 | $91.80 | $93.89 | $91.49 | $93.72 | $93.72 | 227,697 |
| 2022-08-11 | $90.81 | $91.73 | $90.01 | $91.59 | $91.59 | 184,063 |
| 2022-08-10 | $89.71 | $90.37 | $88.84 | $89.67 | $89.67 | 136,459 |
| 2022-08-09 | $87.59 | $87.98 | $86.25 | $87.80 | $87.80 | 227,614 |
| 2022-08-08 | $86.41 | $87.88 | $86.17 | $87.28 | $87.28 | 241,142 |
| 2022-08-05 | $85.72 | $87.33 | $85.29 | $86.19 | $86.19 | 151,766 |
| 2022-08-04 | $87.41 | $87.68 | $85.26 | $86.48 | $86.48 | 201,605 |
| 2022-08-03 | $88.67 | $89.56 | $86.66 | $86.80 | $86.80 | 415,581 |
| 2022-08-02 | $88.00 | $89.80 | $86.09 | $87.13 | $87.13 | 341,221 |
| 2022-08-01 | $87.19 | $89.41 | $86.71 | $88.47 | $88.47 | 389,858 |
| 2022-07-29 | $88.08 | $89.46 | $86.81 | $88.54 | $88.54 | 309,999 |
| 2022-07-28 | $85.37 | $88.06 | $84.23 | $87.97 | $87.97 | 257,448 |
| 2022-07-27 | $83.85 | $85.38 | $82.40 | $84.91 | $84.91 | 358,118 |
| 2022-07-26 | $83.12 | $84.34 | $82.58 | $82.63 | $82.63 | 220,946 |
| 2022-07-25 | $82.70 | $84.54 | $82.26 | $83.69 | $83.69 | 220,229 |
| 2022-07-22 | $84.41 | $84.65 | $80.76 | $81.82 | $81.82 | 290,654 |
| 2022-07-21 | $83.89 | $83.89 | $81.76 | $83.48 | $83.48 | 208,163 |
| 2022-07-20 | $83.55 | $85.99 | $83.20 | $85.15 | $85.15 | 264,501 |
| 2022-07-19 | $81.56 | $84.47 | $81.56 | $84.11 | $84.11 | 275,032 |
| 2022-07-18 | $79.18 | $81.30 | $79.18 | $80.33 | $80.33 | 298,142 |
| 2022-07-15 | $78.24 | $78.64 | $76.55 | $78.26 | $78.26 | 229,491 |
| 2022-07-14 | $75.40 | $76.43 | $74.48 | $75.95 | $75.95 | 234,142 |
| 2022-07-13 | $74.33 | $77.13 | $73.73 | $77.04 | $77.04 | 240,396 |
| 2022-07-12 | $73.67 | $76.69 | $73.67 | $76.03 | $76.03 | 193,118 |
| 2022-07-11 | $73.74 | $75.13 | $72.96 | $74.61 | $74.61 | 285,135 |
| 2022-07-08 | $76.31 | $77.25 | $74.32 | $75.00 | $75.00 | 288,846 |
| 2022-07-07 | $76.41 | $77.95 | $76.03 | $76.70 | $76.70 | 340,492 |
| 2022-07-06 | $77.21 | $78.14 | $74.58 | $75.12 | $75.12 | 178,518 |
| 2022-07-05 | $74.39 | $77.08 | $73.20 | $76.89 | $76.89 | 313,557 |
| 2022-07-01 | $76.03 | $78.14 | $74.74 | $76.36 | $76.36 | 351,568 |
| 2022-06-30 | $74.42 | $77.62 | $72.96 | $76.03 | $76.03 | 293,599 |
| 2022-06-29 | $76.48 | $76.61 | $74.57 | $76.11 | $76.11 | 219,756 |
| 2022-06-28 | $79.58 | $81.68 | $77.52 | $77.61 | $77.61 | 240,986 |
| 2022-06-27 | $78.26 | $78.94 | $76.92 | $77.86 | $77.86 | 394,157 |
| 2022-06-24 | $74.00 | $79.44 | $73.85 | $77.49 | $77.49 | 1,873,338 |
| 2022-06-23 | $73.29 | $73.61 | $70.47 | $73.04 | $73.04 | 675,198 |
| 2022-06-22 | $74.43 | $75.83 | $73.17 | $73.48 | $73.48 | 643,679 |
| 2022-06-21 | $77.83 | $79.40 | $75.85 | $76.21 | $76.21 | 286,893 |
| 2022-06-17 | $78.48 | $78.67 | $74.71 | $76.32 | $76.32 | 669,161 |
| 2022-06-16 | $80.69 | $80.97 | $76.20 | $76.97 | $76.97 | 526,239 |
| 2022-06-15 | $80.99 | $84.88 | $80.50 | $83.40 | $83.40 | 573,763 |
| 2022-06-14 | $78.19 | $80.49 | $76.98 | $79.72 | $79.72 | 538,690 |
| 2022-06-13 | $82.84 | $82.87 | $77.70 | $78.46 | $78.46 | 474,289 |
| 2022-06-10 | $88.60 | $90.00 | $85.50 | $85.89 | $85.89 | 357,508 |
| 2022-06-09 | $94.64 | $94.79 | $90.55 | $90.62 | $90.62 | 272,950 |
| 2022-06-08 | $95.73 | $95.73 | $94.27 | $95.30 | $95.30 | 276,996 |
| 2022-06-07 | $94.09 | $97.11 | $93.71 | $96.59 | $96.59 | 294,068 |
| 2022-06-06 | $95.95 | $95.95 | $94.03 | $95.13 | $95.13 | 375,770 |
| 2022-06-03 | $95.33 | $96.22 | $94.03 | $94.98 | $94.98 | 403,232 |
| 2022-06-02 | $94.47 | $95.67 | $92.53 | $95.40 | $95.40 | 441,417 |
| 2022-06-01 | $91.35 | $95.62 | $89.57 | $94.94 | $94.94 | 746,248 |
| 2022-05-31 | $88.98 | $90.10 | $86.99 | $89.29 | $89.29 | 525,076 |
| 2022-05-27 | $87.81 | $89.96 | $87.73 | $89.93 | $89.93 | 423,232 |
| 2022-05-26 | $84.96 | $88.35 | $83.83 | $86.84 | $86.84 | 297,985 |
| 2022-05-25 | $80.18 | $84.32 | $80.18 | $84.15 | $84.15 | 359,264 |
| 2022-05-24 | $81.91 | $81.91 | $78.65 | $80.89 | $80.89 | 381,282 |
| 2022-05-23 | $83.48 | $84.18 | $81.56 | $82.46 | $82.46 | 378,584 |
| 2022-05-20 | $88.54 | $88.54 | $81.19 | $82.80 | $82.80 | 485,841 |
| 2022-05-19 | $87.42 | $90.16 | $86.11 | $86.97 | $86.97 | 383,520 |
| 2022-05-18 | $90.93 | $92.78 | $87.91 | $88.58 | $88.58 | 362,232 |
| 2022-05-17 | $89.55 | $92.64 | $89.55 | $92.22 | $92.22 | 546,445 |
| 2022-05-16 | $87.89 | $89.89 | $87.48 | $88.13 | $88.13 | 299,670 |
| 2022-05-13 | $85.75 | $88.47 | $84.67 | $88.21 | $88.21 | 375,238 |
| 2022-05-12 | $84.68 | $85.64 | $82.11 | $84.59 | $84.59 | 508,494 |
| 2022-05-11 | $86.88 | $88.43 | $83.89 | $84.80 | $84.80 | 620,589 |
| 2022-05-10 | $85.04 | $87.36 | $83.03 | $86.66 | $86.66 | 400,270 |
| 2022-05-09 | $90.93 | $90.93 | $83.20 | $84.02 | $84.02 | 622,774 |
| 2022-05-06 | $91.07 | $93.57 | $90.38 | $92.08 | $92.08 | 525,998 |
| 2022-05-05 | $93.99 | $96.69 | $91.11 | $92.06 | $92.06 | 526,511 |
| 2022-05-04 | $93.42 | $93.99 | $90.15 | $93.81 | $93.81 | 435,326 |
| 2022-05-03 | $91.95 | $93.99 | $89.70 | $93.25 | $93.25 | 544,558 |
| 2022-05-02 | $94.08 | $94.61 | $90.70 | $92.85 | $92.85 | 386,404 |
| 2022-04-29 | $96.99 | $97.81 | $93.44 | $93.48 | $93.48 | 355,137 |
| 2022-04-28 | $96.66 | $98.76 | $94.22 | $97.58 | $97.58 | 346,294 |
| 2022-04-27 | $93.54 | $97.73 | $93.09 | $95.75 | $95.75 | 289,735 |
| 2022-04-26 | $95.90 | $96.77 | $93.69 | $94.20 | $94.20 | 215,489 |
| 2022-04-25 | $94.11 | $97.28 | $93.53 | $96.88 | $96.88 | 254,674 |
| 2022-04-22 | $96.06 | $96.87 | $94.41 | $94.69 | $94.69 | 342,266 |
| 2022-04-21 | $100.39 | $100.51 | $96.23 | $96.53 | $96.53 | 434,189 |
| 2022-04-20 | $99.25 | $101.19 | $98.68 | $98.70 | $98.70 | 484,901 |
| 2022-04-19 | $94.70 | $99.00 | $94.60 | $98.19 | $98.19 | 370,907 |
| 2022-04-18 | $94.64 | $96.18 | $93.57 | $94.26 | $94.26 | 343,097 |
| 2022-04-14 | $95.74 | $97.66 | $94.54 | $95.01 | $95.01 | 372,233 |
| 2022-04-13 | $90.31 | $95.24 | $89.68 | $94.98 | $94.98 | 349,965 |
| 2022-04-12 | $87.41 | $90.39 | $87.41 | $89.60 | $89.60 | 375,954 |
| 2022-04-11 | $86.13 | $88.28 | $85.55 | $87.15 | $87.15 | 326,410 |
| 2022-04-08 | $87.80 | $88.39 | $85.92 | $86.22 | $86.22 | 532,580 |
| 2022-04-07 | $91.50 | $92.28 | $87.04 | $88.56 | $88.56 | 787,019 |
| 2022-04-06 | $92.91 | $92.91 | $89.54 | $91.35 | $91.35 | 424,039 |
| 2022-04-05 | $94.16 | $97.19 | $92.42 | $92.95 | $92.95 | 533,627 |
| 2022-04-04 | $95.00 | $95.04 | $91.79 | $93.05 | $93.05 | 395,216 |
| 2022-04-01 | $92.97 | $94.53 | $92.97 | $94.35 | $94.35 | 301,392 |
| 2022-03-31 | $95.12 | $96.52 | $92.66 | $92.77 | $92.77 | 691,390 |
| 2022-03-30 | $97.05 | $97.30 | $94.28 | $95.02 | $95.02 | 312,775 |
| 2022-03-29 | $94.19 | $98.11 | $94.08 | $97.15 | $97.15 | 770,710 |
| 2022-03-28 | $91.39 | $92.93 | $90.93 | $92.86 | $92.86 | 332,423 |
| 2022-03-25 | $89.76 | $92.18 | $89.25 | $91.26 | $91.26 | 278,456 |
| 2022-03-24 | $88.33 | $89.04 | $87.66 | $88.98 | $88.98 | 164,143 |
| 2022-03-23 | $89.26 | $90.25 | $88.03 | $88.29 | $88.29 | 245,752 |
| 2022-03-22 | $90.40 | $91.73 | $89.62 | $90.03 | $90.03 | 362,449 |
| 2022-03-21 | $90.97 | $91.14 | $88.43 | $89.66 | $89.66 | 218,504 |
| 2022-03-18 | $91.01 | $91.96 | $90.28 | $91.45 | $91.45 | 493,208 |
| 2022-03-17 | $90.87 | $91.74 | $89.13 | $90.95 | $90.95 | 277,093 |
| 2022-03-16 | $91.63 | $92.59 | $88.94 | $91.67 | $91.67 | 561,778 |
| 2022-03-15 | $90.25 | $91.00 | $88.13 | $89.86 | $89.86 | 414,747 |
| 2022-03-14 | $90.23 | $90.49 | $88.12 | $88.87 | $88.87 | 611,797 |
| 2022-03-11 | $91.59 | $92.55 | $88.58 | $89.41 | $89.41 | 270,059 |
| 2022-03-10 | $87.10 | $90.68 | $87.04 | $90.68 | $90.68 | 443,375 |
| 2022-03-09 | $84.75 | $89.79 | $84.33 | $88.52 | $88.52 | 739,345 |
| 2022-03-08 | $83.17 | $85.75 | $81.25 | $83.35 | $83.35 | 638,851 |
| 2022-03-07 | $85.99 | $86.58 | $82.46 | $82.50 | $82.50 | 470,469 |
| 2022-03-04 | $85.93 | $86.62 | $84.54 | $86.27 | $86.27 | 497,456 |
| 2022-03-03 | $89.47 | $90.04 | $86.92 | $87.29 | $87.29 | 337,400 |
| 2022-03-02 | $87.56 | $89.18 | $86.97 | $88.89 | $88.89 | 314,345 |
| 2022-03-01 | $87.65 | $88.15 | $85.40 | $86.63 | $86.63 | 478,373 |
| 2022-02-28 | $89.19 | $91.21 | $86.67 | $88.11 | $88.11 | 563,683 |
| 2022-02-25 | $90.70 | $93.14 | $88.61 | $90.65 | $90.65 | 363,090 |
| 2022-02-24 | $85.83 | $90.96 | $84.35 | $90.74 | $90.74 | 413,176 |
| 2022-02-23 | $91.53 | $91.67 | $87.35 | $87.64 | $87.64 | 299,908 |
| 2022-02-22 | $91.80 | $92.57 | $89.44 | $90.48 | $90.48 | 336,236 |
| 2022-02-18 | $93.35 | $94.77 | $91.69 | $91.86 | $91.86 | 298,502 |
| 2022-02-17 | $93.36 | $94.71 | $92.16 | $93.50 | $93.50 | 272,026 |
| 2022-02-16 | $92.19 | $94.71 | $91.79 | $94.18 | $94.18 | 382,584 |
| 2022-02-15 | $88.00 | $92.06 | $87.98 | $91.69 | $91.69 | 420,474 |
| 2022-02-14 | $89.06 | $90.53 | $86.84 | $86.90 | $86.90 | 588,870 |
| 2022-02-11 | $91.97 | $93.38 | $87.96 | $88.00 | $88.00 | 575,711 |
| 2022-02-10 | $90.80 | $93.85 | $90.08 | $91.78 | $91.78 | 424,234 |
| 2022-02-09 | $91.44 | $93.00 | $91.14 | $91.99 | $91.99 | 481,734 |
| 2022-02-08 | $88.68 | $90.87 | $88.38 | $90.29 | $90.29 | 352,169 |
| 2022-02-07 | $85.24 | $88.53 | $85.24 | $88.24 | $88.24 | 337,102 |
| 2022-02-04 | $83.65 | $86.49 | $82.62 | $85.76 | $85.76 | 339,302 |
| 2022-02-03 | $84.66 | $85.85 | $83.84 | $84.65 | $84.65 | 358,583 |
| 2022-02-02 | $86.62 | $87.92 | $84.75 | $85.39 | $85.39 | 379,198 |
| 2022-02-01 | $88.27 | $89.94 | $87.08 | $87.50 | $87.50 | 421,202 |
| 2022-01-31 | $82.60 | $88.42 | $82.60 | $88.40 | $88.40 | 342,276 |
| 2022-01-28 | $81.66 | $83.75 | $79.43 | $83.68 | $83.68 | 399,567 |
| 2022-01-27 | $86.42 | $87.11 | $81.73 | $82.05 | $82.05 | 416,091 |
| 2022-01-26 | $87.15 | $89.15 | $83.73 | $85.33 | $85.33 | 351,462 |
| 2022-01-25 | $83.89 | $87.01 | $82.58 | $85.98 | $85.98 | 247,190 |
| 2022-01-24 | $83.43 | $86.49 | $81.78 | $85.63 | $85.63 | 657,551 |
| 2022-01-21 | $84.84 | $85.99 | $83.63 | $84.47 | $84.47 | 868,493 |
| 2022-01-20 | $86.97 | $88.11 | $85.03 | $85.10 | $85.10 | 476,398 |
| 2022-01-19 | $88.62 | $88.92 | $86.50 | $86.52 | $86.52 | 465,436 |
| 2022-01-18 | $88.90 | $90.14 | $87.81 | $88.04 | $88.04 | 299,766 |
| 2022-01-14 | $89.47 | $90.13 | $88.07 | $89.98 | $89.98 | 253,244 |
| 2022-01-13 | $91.11 | $91.11 | $89.37 | $89.86 | $89.86 | 395,935 |
| 2022-01-12 | $92.47 | $93.61 | $90.40 | $90.50 | $90.50 | 192,506 |
| 2022-01-11 | $90.71 | $92.99 | $89.46 | $92.48 | $92.48 | 271,047 |
| 2022-01-10 | $91.50 | $91.50 | $88.84 | $90.77 | $90.77 | 336,862 |
| 2022-01-07 | $90.83 | $93.86 | $90.83 | $91.91 | $91.91 | 421,644 |
| 2022-01-06 | $90.65 | $92.21 | $89.94 | $90.66 | $90.66 | 415,958 |
| 2022-01-05 | $93.42 | $94.33 | $88.37 | $89.42 | $89.42 | 217,262 |
| 2022-01-04 | $93.77 | $95.69 | $93.14 | $93.19 | $93.19 | 282,250 |
| 2022-01-03 | $92.30 | $95.13 | $91.15 | $92.61 | $92.61 | 431,772 |
| 2021-12-31 | $90.29 | $92.62 | $90.29 | $91.96 | $91.96 | 230,629 |
| 2021-12-30 | $91.90 | $93.78 | $90.75 | $91.08 | $91.08 | 428,178 |
| 2021-12-29 | $90.15 | $91.71 | $88.74 | $91.38 | $91.38 | 262,408 |
| 2021-12-28 | $89.50 | $91.11 | $89.23 | $90.40 | $90.40 | 204,578 |
| 2021-12-27 | $88.66 | $90.44 | $87.95 | $90.44 | $90.44 | 211,340 |
| 2021-12-23 | $89.37 | $91.06 | $88.29 | $89.15 | $89.15 | 309,429 |
| 2021-12-22 | $86.32 | $89.55 | $86.32 | $89.37 | $89.37 | 438,250 |
| 2021-12-21 | $81.66 | $87.93 | $81.66 | $87.02 | $87.02 | 520,891 |
| 2021-12-20 | $79.22 | $81.02 | $76.53 | $80.74 | $80.74 | 457,589 |
| 2021-12-17 | $77.88 | $81.79 | $77.74 | $80.77 | $80.77 | 781,260 |
| 2021-12-16 | $80.12 | $80.72 | $78.52 | $78.85 | $78.85 | 348,358 |
| 2021-12-15 | $79.59 | $80.52 | $77.27 | $80.03 | $80.03 | 430,740 |
| 2021-12-14 | $80.82 | $82.56 | $79.30 | $79.53 | $79.53 | 370,974 |
| 2021-12-13 | $80.12 | $80.21 | $78.41 | $80.14 | $80.14 | 539,859 |
| 2021-12-10 | $84.90 | $85.44 | $80.99 | $81.27 | $81.27 | 385,850 |
| 2021-12-09 | $81.10 | $84.29 | $81.10 | $83.99 | $83.99 | 549,029 |
| 2021-12-08 | $81.21 | $83.83 | $80.52 | $82.36 | $82.36 | 551,107 |
| 2021-12-07 | $81.06 | $83.30 | $80.57 | $81.07 | $81.07 | 512,811 |
| 2021-12-06 | $77.94 | $81.34 | $77.13 | $79.95 | $79.95 | 590,863 |
| 2021-12-03 | $78.80 | $78.80 | $75.63 | $76.10 | $76.10 | 320,861 |
| 2021-12-02 | $75.00 | $78.57 | $73.99 | $77.83 | $77.83 | 410,449 |
| 2021-12-01 | $79.80 | $80.15 | $74.38 | $74.38 | $74.38 | 553,335 |
| 2021-11-30 | $79.37 | $79.99 | $76.74 | $77.40 | $77.40 | 698,511 |
| 2021-11-29 | $81.83 | $82.48 | $79.13 | $81.22 | $81.22 | 360,250 |
| 2021-11-26 | $84.46 | $85.45 | $78.63 | $80.75 | $80.75 | 582,726 |
| 2021-11-24 | $87.47 | $89.74 | $86.66 | $89.26 | $89.26 | 122,871 |
| 2021-11-23 | $88.13 | $89.50 | $87.64 | $88.40 | $88.40 | 177,063 |
| 2021-11-22 | $89.24 | $89.40 | $86.85 | $87.86 | $87.86 | 244,747 |
| 2021-11-19 | $86.96 | $88.64 | $85.67 | $88.58 | $88.58 | 337,712 |
| 2021-11-18 | $90.53 | $90.80 | $88.10 | $88.89 | $88.89 | 205,286 |
| 2021-11-17 | $92.77 | $92.77 | $89.75 | $90.31 | $90.31 | 217,338 |
| 2021-11-16 | $93.53 | $93.53 | $91.18 | $93.17 | $93.17 | 311,176 |
| 2021-11-15 | $92.05 | $93.40 | $90.70 | $93.28 | $93.28 | 309,165 |
| 2021-11-12 | $91.00 | $92.29 | $89.70 | $91.56 | $91.56 | 270,704 |
| 2021-11-11 | $90.36 | $90.73 | $89.12 | $90.16 | $90.16 | 298,962 |
| 2021-11-10 | $90.63 | $91.90 | $89.54 | $90.03 | $90.03 | 188,943 |
| 2021-11-09 | $92.97 | $94.24 | $90.83 | $91.42 | $91.42 | 290,714 |
| 2021-11-08 | $95.68 | $96.69 | $92.51 | $92.86 | $92.86 | 195,366 |
| 2021-11-05 | $93.25 | $96.55 | $91.79 | $95.22 | $95.22 | 378,845 |
| 2021-11-04 | $91.09 | $93.05 | $89.58 | $91.00 | $91.00 | 278,442 |
| 2021-11-03 | $91.00 | $93.58 | $90.20 | $90.97 | $90.97 | 536,726 |
| 2021-11-02 | $84.50 | $90.13 | $82.51 | $89.36 | $89.36 | 493,911 |
| 2021-11-01 | $85.11 | $88.36 | $85.11 | $87.81 | $87.81 | 275,628 |
| 2021-10-29 | $84.39 | $86.49 | $84.33 | $85.54 | $85.54 | 329,737 |
| 2021-10-28 | $83.70 | $84.92 | $82.26 | $84.42 | $84.42 | 188,698 |
| 2021-10-27 | $84.30 | $84.47 | $82.61 | $83.50 | $83.50 | 339,594 |
| 2021-10-26 | $85.03 | $85.67 | $83.95 | $84.30 | $84.30 | 235,586 |
| 2021-10-25 | $83.48 | $85.15 | $82.65 | $84.41 | $84.41 | 123,414 |
| 2021-10-22 | $83.79 | $85.25 | $83.79 | $83.93 | $83.93 | 154,088 |
| 2021-10-21 | $82.96 | $84.15 | $82.46 | $84.13 | $84.13 | 197,988 |
| 2021-10-20 | $84.79 | $84.99 | $82.93 | $83.12 | $83.12 | 354,305 |
| 2021-10-19 | $86.50 | $86.50 | $84.58 | $84.83 | $84.83 | 134,669 |
| 2021-10-18 | $83.77 | $86.21 | $83.77 | $86.09 | $86.09 | 175,500 |
| 2021-10-15 | $85.70 | $86.95 | $83.77 | $84.20 | $84.20 | 423,029 |
| 2021-10-14 | $85.69 | $85.70 | $84.28 | $84.38 | $84.38 | 354,865 |
| 2021-10-13 | $85.62 | $85.73 | $82.77 | $84.49 | $84.49 | 290,742 |
| 2021-10-12 | $85.53 | $86.71 | $85.51 | $86.02 | $86.02 | 335,788 |
| 2021-10-11 | $86.37 | $87.38 | $85.89 | $86.04 | $86.04 | 326,081 |
| 2021-10-08 | $85.60 | $87.33 | $85.17 | $86.23 | $86.23 | 239,133 |
| 2021-10-07 | $85.70 | $86.76 | $85.00 | $85.70 | $85.70 | 653,963 |
| 2021-10-06 | $83.62 | $85.52 | $82.72 | $85.48 | $85.48 | 298,615 |
| 2021-10-05 | $85.77 | $86.19 | $84.73 | $85.26 | $85.26 | 221,936 |
| 2021-10-04 | $86.58 | $88.00 | $84.67 | $85.56 | $85.56 | 261,106 |
| 2021-10-01 | $84.89 | $87.44 | $84.57 | $86.87 | $86.87 | 389,344 |
| 2021-09-30 | $86.60 | $86.87 | $83.70 | $83.70 | $83.70 | 410,267 |
| 2021-09-29 | $86.65 | $87.42 | $85.18 | $86.18 | $86.18 | 397,235 |
| 2021-09-28 | $87.27 | $89.38 | $85.89 | $86.25 | $86.25 | 399,154 |
| 2021-09-27 | $87.52 | $90.83 | $87.52 | $87.88 | $87.88 | 441,964 |
| 2021-09-24 | $83.86 | $87.37 | $83.86 | $86.65 | $86.65 | 524,862 |
| 2021-09-23 | $85.87 | $87.13 | $84.53 | $84.55 | $84.55 | 548,546 |
| 2021-09-22 | $84.97 | $86.40 | $83.95 | $85.46 | $85.46 | 510,536 |
| 2021-09-21 | $84.80 | $85.59 | $83.53 | $83.91 | $83.91 | 378,233 |
| 2021-09-20 | $82.03 | $83.95 | $81.53 | $83.68 | $83.68 | 557,975 |
| 2021-09-17 | $84.15 | $84.42 | $82.71 | $84.10 | $84.10 | 1,260,829 |
| 2021-09-16 | $82.83 | $83.59 | $82.03 | $83.35 | $83.35 | 253,872 |
| 2021-09-15 | $82.44 | $83.06 | $81.23 | $82.82 | $82.82 | 342,049 |
| 2021-09-14 | $81.80 | $82.82 | $80.28 | $82.61 | $82.61 | 322,413 |
| 2021-09-13 | $77.51 | $81.55 | $76.55 | $81.27 | $81.27 | 534,283 |
| 2021-09-10 | $78.59 | $79.04 | $76.43 | $76.43 | $76.43 | 281,645 |
| 2021-09-09 | $78.49 | $79.41 | $77.53 | $77.79 | $77.79 | 473,014 |
| 2021-09-08 | $80.74 | $81.35 | $78.76 | $79.24 | $79.24 | 402,329 |
| 2021-09-07 | $82.03 | $82.75 | $81.04 | $81.21 | $81.21 | 298,399 |
| 2021-09-03 | $82.41 | $83.45 | $80.62 | $82.47 | $82.47 | 205,154 |
| 2021-09-02 | $84.37 | $84.76 | $82.71 | $82.85 | $82.85 | 230,014 |
| 2021-09-01 | $83.86 | $84.44 | $82.60 | $83.88 | $83.88 | 279,031 |
| 2021-08-31 | $80.18 | $83.33 | $80.18 | $83.07 | $83.07 | 476,332 |
| 2021-08-30 | $82.22 | $82.22 | $80.17 | $80.83 | $80.83 | 255,714 |
| 2021-08-27 | $78.47 | $82.71 | $78.47 | $82.22 | $82.22 | 328,431 |
| 2021-08-26 | $79.94 | $80.26 | $76.93 | $77.77 | $77.77 | 319,181 |
| 2021-08-25 | $78.75 | $81.02 | $78.15 | $79.84 | $79.84 | 373,663 |
| 2021-08-24 | $76.67 | $79.49 | $76.66 | $78.92 | $78.92 | 430,338 |
| 2021-08-23 | $76.09 | $76.72 | $75.27 | $76.24 | $76.24 | 345,856 |
| 2021-08-20 | $72.22 | $75.75 | $71.31 | $75.40 | $75.40 | 425,045 |
| 2021-08-19 | $72.56 | $73.55 | $71.03 | $72.75 | $72.75 | 380,483 |
| 2021-08-18 | $75.11 | $75.51 | $73.67 | $73.86 | $73.86 | 417,544 |
| 2021-08-17 | $77.00 | $77.05 | $74.16 | $75.25 | $75.25 | 486,716 |
| 2021-08-16 | $78.50 | $79.65 | $76.96 | $78.22 | $78.22 | 495,946 |
| 2021-08-13 | $80.25 | $80.25 | $78.33 | $79.87 | $79.87 | 552,446 |
| 2021-08-12 | $80.00 | $80.46 | $78.60 | $80.13 | $80.13 | 749,604 |
| 2021-08-11 | $76.86 | $79.92 | $75.79 | $79.88 | $79.88 | 446,366 |
| 2021-08-10 | $75.35 | $77.51 | $74.86 | $76.85 | $76.85 | 257,375 |
| 2021-08-09 | $77.54 | $77.94 | $75.61 | $75.62 | $75.62 | 358,694 |
| 2021-08-06 | $79.61 | $80.04 | $78.00 | $78.70 | $78.70 | 425,525 |
| 2021-08-05 | $75.18 | $78.21 | $75.14 | $78.08 | $78.08 | 444,349 |
| 2021-08-04 | $75.95 | $77.43 | $73.80 | $74.40 | $74.40 | 487,874 |
| 2021-08-03 | $74.50 | $77.71 | $72.32 | $76.95 | $76.95 | 484,294 |
| 2021-08-02 | $77.28 | $79.33 | $75.63 | $75.95 | $75.95 | 298,959 |
| 2021-07-30 | $76.95 | $78.94 | $76.05 | $76.70 | $76.70 | 488,508 |
| 2021-07-29 | $78.15 | $78.79 | $77.38 | $77.58 | $77.58 | 282,807 |
| 2021-07-28 | $77.95 | $78.46 | $75.10 | $77.00 | $77.00 | 364,036 |
| 2021-07-27 | $77.66 | $78.55 | $76.51 | $77.19 | $77.19 | 416,019 |
| 2021-07-26 | $79.69 | $81.00 | $76.81 | $78.40 | $78.40 | 615,686 |
| 2021-07-23 | $82.17 | $82.26 | $77.58 | $79.41 | $79.41 | 776,053 |
| 2021-07-22 | $82.00 | $82.03 | $78.58 | $81.26 | $81.26 | 371,634 |
| 2021-07-21 | $78.11 | $82.76 | $77.89 | $82.65 | $82.65 | 784,552 |
| 2021-07-20 | $74.97 | $77.79 | $71.75 | $76.85 | $76.85 | 684,954 |
| 2021-07-19 | $75.86 | $76.48 | $71.15 | $74.86 | $74.86 | 1,136,179 |
| 2021-07-16 | $80.49 | $81.58 | $78.39 | $78.43 | $78.43 | 889,666 |
| 2021-07-15 | $77.95 | $80.07 | $77.56 | $79.11 | $79.11 | 656,793 |
| 2021-07-14 | $78.94 | $80.98 | $78.04 | $79.00 | $79.00 | 431,584 |
| 2021-07-13 | $79.25 | $80.08 | $78.05 | $78.22 | $78.22 | 516,330 |
| 2021-07-12 | $79.06 | $81.01 | $77.94 | $80.65 | $80.65 | 597,366 |
| 2021-07-09 | $75.84 | $77.90 | $75.09 | $77.89 | $77.89 | 411,948 |
| 2021-07-08 | $73.58 | $75.06 | $71.68 | $74.53 | $74.53 | 654,968 |
| 2021-07-07 | $74.86 | $76.16 | $73.78 | $75.28 | $75.28 | 545,166 |
| 2021-07-06 | $76.48 | $76.97 | $72.60 | $74.86 | $74.86 | 598,248 |
| 2021-07-02 | $77.84 | $77.84 | $76.52 | $76.86 | $76.86 | 293,097 |
| 2021-07-01 | $79.59 | $80.62 | $77.76 | $77.84 | $77.84 | 418,376 |
| 2021-06-30 | $78.60 | $79.96 | $77.71 | $78.96 | $78.96 | 357,013 |
| 2021-06-29 | $79.84 | $80.09 | $78.38 | $78.60 | $78.60 | 466,909 |
| 2021-06-28 | $83.15 | $83.48 | $78.21 | $79.79 | $79.79 | 762,738 |
| 2021-06-25 | $84.05 | $84.28 | $82.77 | $83.77 | $83.77 | 782,399 |
| 2021-06-24 | $82.37 | $83.66 | $80.90 | $83.59 | $83.59 | 633,806 |
| 2021-06-23 | $82.50 | $83.77 | $81.83 | $81.95 | $81.95 | 366,490 |
| 2021-06-22 | $82.23 | $82.97 | $81.00 | $82.41 | $82.41 | 395,749 |
| 2021-06-21 | $82.00 | $83.24 | $81.30 | $82.83 | $82.83 | 328,920 |
| 2021-06-18 | $83.11 | $83.11 | $79.56 | $81.80 | $81.80 | 738,965 |
| 2021-06-17 | $83.41 | $83.94 | $81.07 | $83.11 | $83.11 | 439,189 |
| 2021-06-16 | $83.29 | $84.60 | $82.13 | $83.34 | $83.34 | 440,501 |
| 2021-06-15 | $81.00 | $83.66 | $80.86 | $83.08 | $83.08 | 707,126 |
| 2021-06-14 | $81.26 | $82.13 | $80.06 | $80.88 | $80.88 | 485,804 |
| 2021-06-11 | $78.10 | $81.53 | $78.10 | $80.89 | $80.89 | 393,248 |
| 2021-06-10 | $79.30 | $79.30 | $78.11 | $78.25 | $78.25 | 453,094 |
| 2021-06-09 | $80.16 | $80.16 | $77.77 | $78.91 | $78.91 | 390,253 |
| 2021-06-08 | $76.99 | $80.69 | $75.90 | $79.66 | $79.66 | 868,249 |
| 2021-06-07 | $74.57 | $76.67 | $74.18 | $76.28 | $76.28 | 547,799 |
| 2021-06-04 | $75.50 | $76.31 | $74.34 | $74.53 | $74.53 | 225,849 |
| 2021-06-03 | $76.64 | $76.64 | $75.06 | $75.17 | $75.17 | 186,544 |
| 2021-06-02 | $78.51 | $78.62 | $77.04 | $77.21 | $77.21 | 185,227 |
| 2021-06-01 | $75.75 | $78.12 | $75.07 | $77.90 | $77.90 | 368,193 |
| 2021-05-28 | $76.19 | $76.19 | $74.45 | $74.91 | $74.91 | 197,061 |
| 2021-05-27 | $76.42 | $76.50 | $75.22 | $75.58 | $75.58 | 233,645 |
| 2021-05-26 | $72.99 | $75.97 | $72.27 | $75.74 | $75.74 | 397,395 |
| 2021-05-25 | $72.68 | $74.98 | $72.31 | $73.22 | $73.22 | 418,850 |
| 2021-05-24 | $71.12 | $72.36 | $69.87 | $72.30 | $72.30 | 242,493 |
| 2021-05-21 | $70.65 | $71.82 | $70.33 | $70.46 | $70.46 | 303,728 |
| 2021-05-20 | $70.86 | $70.86 | $68.75 | $70.07 | $70.07 | 296,435 |
| 2021-05-19 | $70.98 | $71.70 | $68.64 | $70.84 | $70.84 | 348,181 |
| 2021-05-18 | $74.58 | $74.68 | $72.07 | $72.13 | $72.13 | 464,041 |
| 2021-05-17 | $75.18 | $75.18 | $73.59 | $74.53 | $74.53 | 291,060 |
| 2021-05-14 | $74.08 | $76.57 | $74.08 | $76.22 | $76.22 | 203,740 |
| 2021-05-13 | $72.19 | $74.75 | $72.19 | $73.52 | $73.52 | 438,008 |
| 2021-05-12 | $76.00 | $76.30 | $70.68 | $71.19 | $71.19 | 403,213 |
| 2021-05-11 | $74.74 | $76.52 | $73.70 | $76.27 | $76.27 | 401,188 |
| 2021-05-10 | $79.22 | $79.33 | $76.53 | $76.63 | $76.63 | 354,938 |
| 2021-05-07 | $75.47 | $78.99 | $75.47 | $78.99 | $78.99 | 261,728 |
| 2021-05-06 | $75.61 | $76.23 | $74.39 | $75.65 | $75.65 | 342,603 |
| 2021-05-05 | $76.20 | $77.33 | $75.01 | $75.40 | $75.40 | 371,118 |
| 2021-05-04 | $79.32 | $80.15 | $75.36 | $76.05 | $76.05 | 909,832 |
| 2021-05-03 | $79.35 | $82.43 | $79.11 | $81.37 | $81.37 | 539,592 |
| 2021-04-30 | $78.09 | $78.92 | $76.81 | $78.65 | $78.65 | 341,670 |
| 2021-04-29 | $77.47 | $79.44 | $77.38 | $78.99 | $78.99 | 467,663 |
| 2021-04-28 | $77.59 | $78.20 | $76.68 | $76.78 | $76.78 | 458,555 |
| 2021-04-27 | $76.65 | $78.55 | $76.63 | $77.35 | $77.35 | 374,209 |
| 2021-04-26 | $76.82 | $78.78 | $75.53 | $77.04 | $77.04 | 444,290 |
| 2021-04-23 | $76.31 | $77.58 | $75.55 | $75.94 | $75.94 | 736,923 |
| 2021-04-22 | $77.95 | $78.33 | $74.78 | $76.32 | $76.32 | 448,312 |
| 2021-04-21 | $74.90 | $77.88 | $73.82 | $77.16 | $77.16 | 333,703 |
| 2021-04-20 | $77.18 | $77.63 | $74.73 | $75.23 | $75.23 | 422,804 |
| 2021-04-19 | $77.53 | $78.30 | $76.25 | $78.19 | $78.19 | 301,871 |
| 2021-04-16 | $77.95 | $79.41 | $77.55 | $78.09 | $78.09 | 329,372 |
| 2021-04-15 | $77.01 | $77.18 | $74.82 | $77.03 | $77.03 | 457,598 |
| 2021-04-14 | $76.41 | $80.09 | $76.05 | $76.13 | $76.13 | 708,560 |
| 2021-04-13 | $76.62 | $76.99 | $74.74 | $76.05 | $76.05 | 389,868 |
| 2021-04-12 | $76.94 | $77.75 | $75.89 | $77.56 | $77.56 | 333,096 |
| 2021-04-09 | $77.43 | $77.58 | $75.01 | $76.64 | $76.64 | 355,115 |
| 2021-04-08 | $77.36 | $78.37 | $75.83 | $77.81 | $77.81 | 259,185 |
| 2021-04-07 | $77.02 | $78.08 | $76.21 | $77.61 | $77.61 | 301,940 |
| 2021-04-06 | $77.99 | $78.55 | $76.56 | $76.94 | $76.94 | 315,629 |
| 2021-04-05 | $79.87 | $80.25 | $77.03 | $77.87 | $77.87 | 420,315 |
| 2021-04-01 | $77.90 | $79.06 | $77.39 | $78.85 | $78.85 | 213,510 |
| 2021-03-31 | $78.02 | $79.00 | $76.66 | $77.51 | $77.51 | 405,508 |
| 2021-03-30 | $77.18 | $79.38 | $77.18 | $78.27 | $78.27 | 308,651 |
| 2021-03-29 | $78.58 | $79.65 | $76.07 | $76.94 | $76.94 | 359,970 |
| 2021-03-26 | $79.32 | $79.84 | $77.90 | $79.00 | $79.00 | 508,699 |
| 2021-03-25 | $76.92 | $78.83 | $74.35 | $78.20 | $78.20 | 519,606 |
| 2021-03-24 | $78.04 | $79.91 | $77.47 | $77.48 | $77.48 | 562,627 |
| 2021-03-23 | $77.34 | $77.78 | $75.77 | $76.70 | $76.70 | 448,108 |
| 2021-03-22 | $80.09 | $80.09 | $77.12 | $78.53 | $78.53 | 337,758 |
| 2021-03-19 | $82.06 | $84.32 | $79.50 | $80.50 | $80.50 | 1,129,126 |
| 2021-03-18 | $83.89 | $84.95 | $81.42 | $81.75 | $81.75 | 778,598 |
| 2021-03-17 | $83.75 | $86.58 | $83.39 | $84.50 | $84.50 | 656,070 |
| 2021-03-16 | $85.30 | $85.30 | $83.08 | $83.96 | $83.96 | 522,054 |
| 2021-03-15 | $81.67 | $85.38 | $81.28 | $85.38 | $85.38 | 907,306 |
| 2021-03-12 | $83.58 | $84.73 | $81.58 | $82.13 | $82.13 | 560,407 |
| 2021-03-11 | $83.20 | $84.88 | $81.32 | $83.08 | $83.08 | 620,730 |
| 2021-03-10 | $81.50 | $84.67 | $81.31 | $82.85 | $82.85 | 451,100 |
| 2021-03-09 | $81.51 | $83.19 | $78.81 | $81.10 | $81.10 | 668,817 |
| 2021-03-08 | $81.00 | $81.98 | $79.07 | $80.72 | $80.72 | 622,559 |
| 2021-03-05 | $80.49 | $81.10 | $77.32 | $80.32 | $80.32 | 839,144 |
| 2021-03-04 | $80.59 | $80.59 | $75.36 | $79.13 | $79.13 | 834,765 |
| 2021-03-03 | $78.80 | $82.16 | $78.80 | $80.47 | $80.47 | 560,366 |
| 2021-03-02 | $80.39 | $81.52 | $77.25 | $78.20 | $78.20 | 400,784 |
| 2021-03-01 | $79.87 | $81.32 | $77.74 | $81.01 | $81.01 | 822,510 |
| 2021-02-26 | $76.23 | $81.00 | $74.99 | $77.29 | $77.29 | 887,536 |
| 2021-02-25 | $80.76 | $81.87 | $74.74 | $75.67 | $75.67 | 685,145 |
| 2021-02-24 | $80.82 | $84.03 | $79.83 | $80.78 | $80.78 | 1,064,151 |
| 2021-02-23 | $78.57 | $81.00 | $76.55 | $80.01 | $80.01 | 685,016 |
| 2021-02-22 | $75.63 | $79.14 | $75.63 | $78.31 | $78.31 | 581,670 |
| 2021-02-19 | $74.47 | $76.90 | $73.94 | $75.93 | $75.93 | 467,910 |
| 2021-02-18 | $72.79 | $74.36 | $71.97 | $73.92 | $73.92 | 383,650 |
| 2021-02-17 | $73.13 | $74.21 | $72.18 | $73.30 | $73.30 | 216,346 |
| 2021-02-16 | $73.85 | $75.17 | $72.40 | $73.65 | $73.65 | 326,057 |
| 2021-02-12 | $70.82 | $73.58 | $70.82 | $73.50 | $73.50 | 275,781 |
| 2021-02-11 | $70.71 | $71.88 | $69.55 | $71.22 | $71.22 | 310,956 |
| 2021-02-10 | $68.04 | $71.68 | $68.04 | $70.48 | $70.48 | 325,372 |
| 2021-02-09 | $71.54 | $71.56 | $67.63 | $67.79 | $67.79 | 311,724 |
| 2021-02-08 | $70.56 | $71.82 | $70.18 | $71.77 | $71.77 | 339,872 |
| 2021-02-05 | $70.00 | $71.05 | $69.18 | $70.38 | $70.38 | 303,859 |
| 2021-02-04 | $67.03 | $69.74 | $66.82 | $69.00 | $69.00 | 449,261 |
| 2021-02-03 | $67.31 | $68.35 | $66.63 | $66.89 | $66.89 | 371,557 |
| 2021-02-02 | $68.00 | $69.12 | $67.14 | $67.55 | $67.55 | 507,212 |
| 2021-02-01 | $65.41 | $67.24 | $64.59 | $66.99 | $66.99 | 383,301 |
| 2021-01-29 | $65.70 | $65.93 | $62.87 | $64.85 | $64.85 | 627,435 |
| 2021-01-28 | $62.91 | $68.18 | $62.70 | $66.18 | $66.18 | 1,431,876 |
| 2021-01-27 | $62.01 | $65.12 | $61.24 | $63.08 | $63.08 | 623,987 |
| 2021-01-26 | $66.40 | $66.58 | $63.58 | $63.75 | $63.75 | 359,676 |
| 2021-01-25 | $65.88 | $66.69 | $64.06 | $65.77 | $65.77 | 394,819 |
| 2021-01-22 | $67.85 | $67.87 | $64.86 | $66.63 | $66.63 | 571,566 |
| 2021-01-21 | $68.64 | $69.40 | $67.93 | $68.80 | $68.80 | 375,550 |
| 2021-01-20 | $67.75 | $69.65 | $67.05 | $68.75 | $68.75 | 356,408 |
| 2021-01-19 | $67.84 | $69.35 | $66.00 | $67.98 | $67.98 | 432,365 |
| 2021-01-15 | $68.45 | $69.09 | $67.01 | $67.76 | $67.76 | 743,083 |
| 2021-01-14 | $72.91 | $73.96 | $68.94 | $69.29 | $69.29 | 648,737 |
| 2021-01-13 | $69.07 | $74.38 | $68.30 | $72.18 | $72.18 | 1,237,075 |
| 2021-01-12 | $65.85 | $69.10 | $65.60 | $69.01 | $69.01 | 526,341 |
| 2021-01-11 | $66.80 | $67.40 | $64.81 | $66.17 | $66.17 | 439,553 |
| 2021-01-08 | $68.35 | $68.63 | $66.75 | $67.99 | $67.99 | 387,362 |
| 2021-01-07 | $68.67 | $70.05 | $66.50 | $67.88 | $67.88 | 367,832 |
| 2021-01-06 | $66.78 | $69.25 | $65.31 | $68.56 | $68.56 | 554,423 |
| 2021-01-05 | $64.25 | $66.08 | $64.25 | $65.31 | $65.31 | 287,535 |
| 2021-01-04 | $67.61 | $68.45 | $62.89 | $64.25 | $64.25 | 710,550 |
| 2020-12-31 | $67.32 | $68.50 | $66.55 | $67.76 | $67.76 | 437,691 |
| 2020-12-30 | $66.13 | $68.70 | $66.13 | $67.27 | $67.27 | 209,896 |
| 2020-12-29 | $67.18 | $68.06 | $66.05 | $66.32 | $66.32 | 277,233 |
| 2020-12-28 | $65.82 | $68.38 | $64.87 | $67.01 | $67.01 | 282,879 |
| 2020-12-24 | $64.78 | $65.72 | $63.06 | $65.40 | $65.40 | 136,419 |
| 2020-12-23 | $63.00 | $65.53 | $63.00 | $64.85 | $64.85 | 285,648 |
| 2020-12-22 | $61.78 | $62.49 | $60.83 | $62.35 | $62.35 | 360,521 |
| 2020-12-21 | $60.08 | $63.04 | $59.00 | $61.83 | $61.83 | 339,307 |
| 2020-12-18 | $62.56 | $63.27 | $61.09 | $61.47 | $61.47 | 612,596 |
| 2020-12-17 | $64.03 | $64.30 | $62.17 | $63.13 | $63.13 | 384,549 |
| 2020-12-16 | $63.93 | $64.61 | $62.86 | $63.86 | $63.86 | 371,421 |
| 2020-12-15 | $63.94 | $64.22 | $62.46 | $64.06 | $64.06 | 469,276 |
| 2020-12-14 | $66.52 | $66.96 | $62.80 | $63.19 | $63.19 | 361,812 |
| 2020-12-11 | $67.32 | $68.71 | $65.07 | $65.98 | $65.98 | 336,061 |
| 2020-12-10 | $66.08 | $68.17 | $65.47 | $68.16 | $68.16 | 337,902 |
| 2020-12-09 | $66.66 | $69.14 | $66.43 | $66.97 | $66.97 | 440,129 |
| 2020-12-08 | $63.43 | $66.22 | $63.42 | $65.93 | $65.93 | 376,726 |
| 2020-12-07 | $65.43 | $65.95 | $63.76 | $64.21 | $64.21 | 339,567 |
| 2020-12-04 | $64.73 | $67.82 | $64.07 | $66.36 | $66.36 | 927,483 |
| 2020-12-03 | $64.49 | $65.40 | $63.44 | $64.07 | $64.07 | 905,827 |
| 2020-12-02 | $64.21 | $65.55 | $62.80 | $64.50 | $64.50 | 773,809 |
| 2020-12-01 | $65.00 | $65.90 | $64.46 | $64.64 | $64.64 | 1,279,466 |
| 2020-11-30 | $64.57 | $65.52 | $62.80 | $64.19 | $64.19 | 530,451 |
| 2020-11-27 | $66.34 | $67.37 | $64.56 | $65.00 | $65.00 | 299,851 |
| 2020-11-25 | $64.78 | $67.12 | $63.44 | $66.89 | $66.89 | 397,128 |
| 2020-11-24 | $64.32 | $66.48 | $63.02 | $65.40 | $65.40 | 575,122 |
| 2020-11-23 | $62.03 | $63.83 | $61.15 | $63.07 | $63.07 | 508,211 |
| 2020-11-20 | $59.56 | $60.99 | $58.67 | $60.79 | $60.79 | 323,160 |
| 2020-11-19 | $57.73 | $60.12 | $57.27 | $60.08 | $60.08 | 378,464 |
| 2020-11-18 | $60.14 | $61.19 | $58.00 | $58.00 | $58.00 | 537,234 |
| 2020-11-17 | $57.70 | $60.96 | $57.70 | $60.03 | $60.03 | 523,575 |
| 2020-11-16 | $62.67 | $64.00 | $58.05 | $58.92 | $58.92 | 1,170,895 |
| 2020-11-13 | $55.15 | $59.10 | $55.15 | $58.80 | $58.80 | 725,888 |
| 2020-11-12 | $55.41 | $57.06 | $53.50 | $54.93 | $54.93 | 491,682 |
| 2020-11-11 | $59.13 | $59.21 | $53.71 | $56.22 | $56.22 | 917,977 |
| 2020-11-10 | $56.99 | $60.53 | $55.48 | $59.09 | $59.09 | 1,725,469 |
| 2020-11-09 | $47.95 | $57.28 | $47.01 | $56.44 | $56.44 | 2,813,218 |
| 2020-11-06 | $42.07 | $42.35 | $40.32 | $40.65 | $40.65 | 231,619 |
| 2020-11-05 | $40.60 | $42.94 | $40.52 | $41.81 | $41.81 | 368,672 |
| 2020-11-04 | $40.62 | $41.67 | $39.30 | $40.52 | $40.52 | 274,911 |
| 2020-11-03 | $40.24 | $42.00 | $40.24 | $40.86 | $40.86 | 466,194 |
| 2020-11-02 | $40.38 | $40.63 | $39.26 | $39.79 | $39.79 | 482,616 |
| 2020-10-30 | $39.64 | $40.20 | $38.64 | $39.85 | $39.85 | 367,551 |
| 2020-10-29 | $38.18 | $39.91 | $37.71 | $39.66 | $39.66 | 362,976 |
| 2020-10-28 | $39.15 | $39.51 | $37.84 | $38.42 | $38.42 | 415,503 |
| 2020-10-27 | $41.37 | $41.59 | $40.03 | $40.05 | $40.05 | 264,665 |
| 2020-10-26 | $43.32 | $43.32 | $40.63 | $41.56 | $41.56 | 519,560 |
| 2020-10-23 | $42.81 | $44.30 | $42.64 | $43.97 | $43.97 | 617,770 |
| 2020-10-22 | $39.94 | $42.84 | $39.94 | $42.53 | $42.53 | 648,150 |
| 2020-10-21 | $41.15 | $41.15 | $39.48 | $40.04 | $40.04 | 273,808 |
| 2020-10-20 | $40.89 | $42.29 | $40.56 | $41.15 | $41.15 | 418,143 |
| 2020-10-19 | $40.89 | $40.98 | $40.10 | $40.21 | $40.21 | 654,061 |
| 2020-10-16 | $40.91 | $41.26 | $40.37 | $40.68 | $40.68 | 261,583 |
| 2020-10-15 | $39.17 | $41.15 | $38.12 | $41.06 | $41.06 | 427,341 |
| 2020-10-14 | $40.99 | $41.71 | $39.53 | $39.58 | $39.58 | 397,349 |
| 2020-10-13 | $41.57 | $41.68 | $39.59 | $40.82 | $40.82 | 577,614 |
| 2020-10-12 | $42.55 | $42.83 | $41.67 | $42.32 | $42.32 | 246,797 |
| 2020-10-09 | $42.69 | $42.75 | $41.80 | $42.55 | $42.55 | 363,861 |
| 2020-10-08 | $41.25 | $42.54 | $40.22 | $42.19 | $42.19 | 797,924 |
| 2020-10-07 | $38.87 | $41.13 | $38.32 | $40.73 | $40.73 | 602,377 |
| 2020-10-06 | $38.82 | $39.73 | $38.17 | $38.75 | $38.75 | 422,051 |
| 2020-10-05 | $38.26 | $38.79 | $37.65 | $38.60 | $38.60 | 355,503 |
| 2020-10-02 | $35.75 | $37.98 | $35.41 | $37.81 | $37.81 | 256,134 |
| 2020-10-01 | $37.24 | $38.06 | $36.30 | $37.26 | $37.26 | 361,318 |
| 2020-09-30 | $36.52 | $38.18 | $36.07 | $36.80 | $36.80 | 582,014 |
| 2020-09-29 | $37.67 | $37.80 | $35.92 | $36.37 | $36.37 | 341,243 |
| 2020-09-28 | $37.48 | $38.28 | $36.65 | $37.60 | $37.60 | 369,964 |
| 2020-09-25 | $34.70 | $36.68 | $34.65 | $36.57 | $36.57 | 378,998 |
| 2020-09-24 | $35.61 | $35.90 | $34.76 | $35.10 | $35.10 | 520,738 |
| 2020-09-23 | $36.60 | $38.08 | $35.52 | $35.66 | $35.66 | 462,649 |
| 2020-09-22 | $36.73 | $37.52 | $36.43 | $36.71 | $36.71 | 451,342 |
| 2020-09-21 | $36.81 | $36.81 | $34.63 | $36.45 | $36.45 | 1,002,676 |
| 2020-09-18 | $39.92 | $40.00 | $37.71 | $37.78 | $37.78 | 1,333,599 |
| 2020-09-17 | $40.11 | $40.57 | $38.67 | $39.75 | $39.75 | 528,290 |
| 2020-09-16 | $40.33 | $41.57 | $39.52 | $41.00 | $41.00 | 632,531 |
| 2020-09-15 | $39.68 | $40.98 | $39.21 | $40.30 | $40.30 | 790,346 |
| 2020-09-14 | $38.20 | $39.57 | $37.83 | $39.36 | $39.36 | 332,343 |
| 2020-09-11 | $38.28 | $38.28 | $37.15 | $37.84 | $37.84 | 300,132 |
| 2020-09-10 | $39.52 | $40.18 | $38.01 | $38.07 | $38.07 | 376,319 |
| 2020-09-09 | $39.57 | $40.18 | $39.01 | $39.52 | $39.52 | 397,441 |
| 2020-09-08 | $39.81 | $40.08 | $38.49 | $39.30 | $39.30 | 541,072 |
| 2020-09-04 | $39.76 | $40.28 | $38.34 | $40.26 | $40.26 | 396,525 |
| 2020-09-03 | $39.39 | $40.43 | $38.66 | $39.11 | $39.11 | 496,220 |
| 2020-09-02 | $37.64 | $38.80 | $37.46 | $38.72 | $38.72 | 378,961 |
| 2020-09-01 | $37.34 | $38.55 | $36.93 | $37.80 | $37.80 | 329,108 |
| 2020-08-31 | $39.52 | $39.52 | $37.20 | $38.16 | $38.16 | 622,370 |
| 2020-08-28 | $39.08 | $39.99 | $38.31 | $39.74 | $39.74 | 362,957 |
| 2020-08-27 | $37.44 | $39.29 | $37.41 | $38.53 | $38.53 | 749,910 |
| 2020-08-26 | $37.95 | $38.28 | $36.63 | $37.30 | $37.30 | 445,817 |
| 2020-08-25 | $37.65 | $38.28 | $37.00 | $38.03 | $38.03 | 461,602 |
| 2020-08-24 | $35.64 | $37.63 | $35.10 | $37.33 | $37.33 | 788,000 |
| 2020-08-21 | $36.15 | $36.26 | $34.42 | $35.10 | $35.10 | 678,509 |
| 2020-08-20 | $35.25 | $36.46 | $35.11 | $36.26 | $36.26 | 318,111 |
| 2020-08-19 | $35.13 | $36.02 | $34.71 | $35.45 | $35.45 | 408,418 |
| 2020-08-18 | $36.28 | $36.28 | $34.47 | $35.10 | $35.10 | 525,263 |
| 2020-08-17 | $37.33 | $37.69 | $36.24 | $36.52 | $36.52 | 309,729 |
| 2020-08-14 | $36.35 | $38.25 | $36.17 | $37.39 | $37.39 | 308,565 |
| 2020-08-13 | $37.07 | $37.85 | $36.34 | $36.70 | $36.70 | 379,887 |
| 2020-08-12 | $37.80 | $38.51 | $36.44 | $37.56 | $37.56 | 429,976 |
| 2020-08-11 | $37.89 | $38.75 | $37.06 | $37.39 | $37.39 | 608,271 |
| 2020-08-10 | $35.76 | $36.99 | $35.76 | $36.86 | $36.86 | 859,359 |
| 2020-08-07 | $33.42 | $35.98 | $33.39 | $35.58 | $35.58 | 811,000 |
| 2020-08-06 | $32.92 | $34.30 | $32.84 | $33.88 | $33.88 | 500,244 |
| 2020-08-05 | $32.50 | $33.03 | $30.85 | $32.92 | $32.92 | 648,079 |
| 2020-08-04 | $30.41 | $33.65 | $29.23 | $32.50 | $32.50 | 1,088,477 |
| 2020-08-03 | $31.83 | $31.83 | $30.17 | $30.63 | $30.63 | 1,342,019 |
| 2020-07-31 | $32.20 | $32.35 | $31.22 | $32.02 | $32.02 | 675,084 |
| 2020-07-30 | $31.86 | $32.55 | $31.82 | $32.52 | $32.52 | 428,062 |
| 2020-07-29 | $32.05 | $32.89 | $30.97 | $32.86 | $32.86 | 607,029 |
| 2020-07-28 | $30.74 | $32.43 | $30.74 | $31.71 | $31.71 | 359,884 |
| 2020-07-27 | $30.95 | $31.18 | $30.39 | $31.12 | $31.12 | 433,022 |
| 2020-07-24 | $31.50 | $31.94 | $30.71 | $31.33 | $31.33 | 947,991 |
| 2020-07-23 | $32.58 | $32.94 | $31.73 | $32.88 | $32.88 | 487,157 |
| 2020-07-22 | $31.98 | $33.14 | $31.60 | $32.97 | $32.97 | 560,429 |
| 2020-07-21 | $31.68 | $32.87 | $31.65 | $32.46 | $32.46 | 526,800 |
| 2020-07-20 | $32.00 | $32.39 | $30.90 | $31.22 | $31.22 | 625,791 |
| 2020-07-17 | $33.09 | $33.50 | $32.20 | $32.39 | $32.39 | 545,700 |
| 2020-07-16 | $33.00 | $33.34 | $32.01 | $33.10 | $33.10 | 557,300 |
| 2020-07-15 | $31.41 | $34.16 | $31.41 | $33.39 | $33.39 | 1,082,500 |
| 2020-07-14 | $31.20 | $31.20 | $29.67 | $30.02 | $30.02 | 839,100 |
| 2020-07-13 | $31.80 | $32.71 | $31.03 | $31.19 | $31.19 | 688,900 |
| 2020-07-10 | $30.75 | $31.59 | $30.50 | $31.45 | $31.45 | 595,700 |
| 2020-07-09 | $31.37 | $31.67 | $30.30 | $30.85 | $30.85 | 1,158,000 |
| 2020-07-08 | $31.31 | $32.02 | $30.54 | $31.45 | $31.45 | 702,400 |
| 2020-07-07 | $32.76 | $33.49 | $31.12 | $31.43 | $31.43 | 795,300 |
| 2020-07-06 | $34.50 | $35.29 | $33.05 | $33.56 | $33.56 | 585,300 |
| 2020-07-02 | $34.50 | $35.48 | $33.25 | $33.55 | $33.55 | 515,300 |
| 2020-07-01 | $34.99 | $36.47 | $32.97 | $33.16 | $33.16 | 1,105,800 |
| 2020-06-30 | $33.68 | $35.18 | $32.81 | $34.60 | $34.60 | 796,500 |
| 2020-06-29 | $32.26 | $34.15 | $31.47 | $34.08 | $34.08 | 611,700 |
| 2020-06-26 | $33.91 | $33.94 | $31.60 | $31.81 | $31.81 | 1,500,474 |
| 2020-06-25 | $33.50 | $35.56 | $33.21 | $34.37 | $34.37 | 590,990 |
| 2020-06-24 | $34.37 | $35.24 | $32.19 | $34.35 | $34.35 | 965,593 |
| 2020-06-23 | $36.03 | $36.58 | $34.46 | $35.57 | $35.57 | 521,709 |
| 2020-06-22 | $34.99 | $36.01 | $33.33 | $35.50 | $35.50 | 790,097 |
| 2020-06-19 | $36.96 | $37.10 | $35.02 | $35.18 | $35.18 | 2,266,209 |
| 2020-06-18 | $35.87 | $37.52 | $35.23 | $36.50 | $36.50 | 593,725 |
| 2020-06-17 | $39.18 | $39.20 | $36.72 | $36.82 | $36.82 | 860,669 |
| 2020-06-16 | $40.44 | $41.30 | $38.70 | $39.27 | $39.27 | 1,029,028 |
| 2020-06-15 | $34.91 | $38.60 | $34.28 | $37.84 | $37.84 | 1,067,748 |
| 2020-06-12 | $40.32 | $40.90 | $36.01 | $37.50 | $37.50 | 962,600 |
| 2020-06-11 | $35.87 | $38.18 | $34.26 | $36.56 | $36.56 | 1,303,969 |
| 2020-06-10 | $42.42 | $42.58 | $37.80 | $39.85 | $39.85 | 798,151 |
| 2020-06-09 | $45.85 | $46.00 | $42.18 | $42.77 | $42.77 | 1,254,862 |
| 2020-06-08 | $45.28 | $49.54 | $44.54 | $48.20 | $48.20 | 2,512,051 |
| 2020-06-05 | $44.54 | $48.60 | $42.41 | $42.51 | $42.51 | 1,893,679 |
| 2020-06-04 | $40.36 | $42.16 | $39.41 | $40.49 | $40.49 | 1,941,712 |
| 2020-06-03 | $38.20 | $41.27 | $38.01 | $40.43 | $40.43 | 1,193,723 |
| 2020-06-02 | $36.37 | $37.95 | $36.01 | $37.22 | $37.22 | 958,608 |
| 2020-06-01 | $34.26 | $37.40 | $33.56 | $35.59 | $35.59 | 877,406 |
| 2020-05-29 | $33.88 | $35.27 | $33.36 | $34.18 | $34.18 | 1,069,821 |
| 2020-05-28 | $36.43 | $36.45 | $34.26 | $35.01 | $35.01 | 829,527 |
| 2020-05-27 | $35.14 | $36.84 | $34.00 | $35.93 | $35.93 | 1,095,248 |
| 2020-05-26 | $34.68 | $35.22 | $33.26 | $33.58 | $33.58 | 631,983 |
| 2020-05-22 | $32.21 | $32.42 | $30.63 | $32.02 | $32.02 | 456,182 |
| 2020-05-21 | $31.25 | $33.24 | $31.20 | $31.96 | $31.96 | 575,662 |
| 2020-05-20 | $31.31 | $31.97 | $31.02 | $31.87 | $31.87 | 710,992 |
| 2020-05-19 | $30.25 | $31.85 | $28.76 | $30.37 | $30.37 | 757,261 |
| 2020-05-18 | $26.96 | $31.59 | $26.96 | $30.81 | $30.81 | 1,510,362 |
| 2020-05-15 | $24.78 | $25.50 | $23.92 | $24.96 | $24.96 | 985,480 |
| 2020-05-14 | $22.30 | $25.42 | $22.01 | $25.01 | $25.01 | 826,130 |
| 2020-05-13 | $26.01 | $26.65 | $23.27 | $23.37 | $23.37 | 1,407,954 |
| 2020-05-12 | $29.01 | $29.42 | $26.73 | $26.76 | $26.76 | 955,037 |
| 2020-05-11 | $30.15 | $30.60 | $28.08 | $28.35 | $28.35 | 931,847 |
| 2020-05-08 | $30.81 | $31.79 | $29.86 | $31.41 | $31.41 | 867,914 |
| 2020-05-07 | $29.50 | $31.42 | $28.40 | $29.78 | $29.78 | 1,170,729 |
| 2020-05-06 | $30.19 | $30.79 | $28.76 | $29.13 | $29.13 | 587,954 |
| 2020-05-05 | $33.18 | $33.76 | $30.01 | $30.21 | $30.21 | 913,057 |
| 2020-05-04 | $31.41 | $33.12 | $30.75 | $32.00 | $32.00 | 715,146 |
| 2020-05-01 | $33.89 | $34.27 | $31.91 | $32.83 | $32.83 | 965,435 |
| 2020-04-30 | $37.69 | $37.69 | $34.05 | $35.34 | $35.34 | 924,322 |
| 2020-04-29 | $34.07 | $38.49 | $34.07 | $37.78 | $37.78 | 1,454,209 |
| 2020-04-28 | $32.50 | $34.12 | $31.91 | $32.55 | $32.55 | 1,533,062 |
| 2020-04-27 | $27.70 | $30.94 | $27.70 | $30.60 | $30.60 | 1,108,257 |
| 2020-04-24 | $28.02 | $29.09 | $27.31 | $27.44 | $27.44 | 1,025,840 |
| 2020-04-23 | $28.14 | $29.56 | $27.61 | $27.85 | $27.85 | 712,553 |
| 2020-04-22 | $28.89 | $29.24 | $27.88 | $27.96 | $27.96 | 778,758 |
| 2020-04-21 | $27.13 | $28.63 | $26.50 | $28.00 | $28.00 | 1,056,334 |
| 2020-04-20 | $27.14 | $29.16 | $26.03 | $27.98 | $27.98 | 1,855,898 |
| 2020-04-17 | $29.50 | $30.00 | $27.49 | $27.95 | $27.95 | 2,584,524 |
| 2020-04-16 | $28.52 | $28.79 | $26.31 | $27.80 | $27.80 | 2,009,774 |
| 2020-04-15 | $30.00 | $30.06 | $28.35 | $28.83 | $28.83 | 1,274,783 |
| 2020-04-14 | $33.01 | $34.63 | $30.58 | $30.75 | $30.75 | 1,070,979 |
| 2020-04-13 | $33.40 | $33.65 | $30.31 | $32.00 | $32.00 | 1,139,664 |
| 2020-04-09 | $36.23 | $38.05 | $32.41 | $33.26 | $33.26 | 2,144,484 |
| 2020-04-08 | $34.25 | $35.38 | $32.76 | $34.68 | $34.68 | 1,340,550 |
| 2020-04-07 | $36.55 | $39.25 | $32.33 | $33.45 | $33.45 | 917,325 |
| 2020-04-06 | $32.75 | $34.75 | $31.01 | $34.22 | $34.22 | 1,633,925 |
| 2020-04-03 | $31.71 | $32.00 | $29.38 | $30.60 | $30.60 | 940,176 |
| 2020-04-02 | $33.20 | $34.39 | $30.87 | $31.94 | $31.94 | 918,520 |
| 2020-04-01 | $33.34 | $34.33 | $32.32 | $33.94 | $33.94 | 1,021,520 |
| 2020-03-31 | $35.50 | $37.18 | $34.18 | $35.85 | $35.85 | 1,033,393 |
| 2020-03-30 | $33.44 | $36.43 | $30.07 | $35.88 | $35.88 | 1,395,548 |
| 2020-03-27 | $32.73 | $36.02 | $30.00 | $34.94 | $34.04 | 1,143,413 |
| 2020-03-26 | $32.50 | $37.03 | $32.30 | $35.06 | $34.16 | 1,492,198 |
| 2020-03-25 | $33.50 | $34.99 | $29.14 | $32.15 | $31.32 | 1,632,356 |
| 2020-03-24 | $26.65 | $33.08 | $25.92 | $32.70 | $31.86 | 1,897,159 |
| 2020-03-23 | $20.20 | $24.83 | $20.09 | $24.55 | $23.92 | 1,728,135 |
| 2020-03-20 | $19.06 | $23.73 | $19.06 | $21.49 | $20.94 | 3,020,044 |
| 2020-03-19 | $14.05 | $22.53 | $13.25 | $18.69 | $18.21 | 2,815,983 |
| 2020-03-18 | $18.12 | $18.47 | $13.25 | $14.08 | $13.72 | 2,359,765 |
| 2020-03-17 | $24.71 | $24.71 | $18.26 | $20.31 | $19.79 | 2,183,493 |
| 2020-03-16 | $32.75 | $32.91 | $24.06 | $24.09 | $23.47 | 1,251,036 |
| 2020-03-13 | $35.94 | $37.75 | $32.33 | $37.75 | $36.78 | 1,633,095 |
| 2020-03-12 | $38.10 | $38.10 | $32.47 | $33.14 | $32.29 | 1,549,881 |
| 2020-03-11 | $47.62 | $47.62 | $42.02 | $42.69 | $41.59 | 1,022,438 |
| 2020-03-10 | $51.14 | $52.33 | $48.63 | $49.34 | $48.07 | 1,197,271 |
| 2020-03-09 | $51.12 | $53.00 | $48.08 | $48.88 | $47.62 | 1,090,813 |
| 2020-03-06 | $57.29 | $59.90 | $56.06 | $57.65 | $56.16 | 1,004,919 |
| 2020-03-05 | $64.39 | $64.39 | $58.51 | $59.81 | $58.27 | 1,013,970 |
| 2020-03-04 | $67.55 | $68.63 | $64.69 | $65.79 | $64.09 | 742,742 |
| 2020-03-03 | $70.77 | $72.41 | $65.74 | $66.20 | $64.49 | 650,839 |
| 2020-03-02 | $69.82 | $71.34 | $67.78 | $70.84 | $69.01 | 745,262 |
| 2020-02-28 | $71.72 | $72.85 | $68.54 | $69.51 | $67.72 | 1,023,524 |
| 2020-02-27 | $72.24 | $77.69 | $70.76 | $73.72 | $71.82 | 856,555 |
| 2020-02-26 | $79.23 | $79.23 | $73.91 | $73.93 | $72.02 | 809,196 |
| 2020-02-25 | $82.37 | $84.46 | $77.88 | $79.04 | $77.00 | 1,162,058 |
| 2020-02-24 | $86.88 | $87.35 | $82.23 | $83.86 | $81.70 | 637,212 |
| 2020-02-21 | $89.59 | $89.79 | $88.27 | $89.00 | $86.70 | 464,962 |
| 2020-02-20 | $89.52 | $90.34 | $89.18 | $89.53 | $87.22 | 227,889 |
| 2020-02-19 | $90.55 | $90.64 | $89.40 | $89.54 | $87.23 | 227,215 |
| 2020-02-18 | $91.17 | $91.56 | $90.27 | $90.30 | $87.97 | 178,572 |
| 2020-02-14 | $90.48 | $91.38 | $90.13 | $91.32 | $88.96 | 545,280 |
| 2020-02-13 | $89.10 | $90.57 | $88.59 | $90.21 | $87.88 | 170,985 |
| 2020-02-12 | $88.75 | $89.83 | $88.31 | $89.32 | $87.02 | 375,562 |
| 2020-02-11 | $88.02 | $88.54 | $87.73 | $88.33 | $86.05 | 241,604 |
| 2020-02-10 | $86.87 | $87.59 | $86.69 | $87.58 | $85.32 | 103,800 |
| 2020-02-07 | $88.20 | $88.20 | $86.54 | $86.85 | $84.61 | 229,378 |
| 2020-02-06 | $88.76 | $88.83 | $87.29 | $88.35 | $86.07 | 279,363 |
| 2020-02-05 | $88.03 | $88.60 | $87.78 | $88.55 | $86.27 | 195,888 |
| 2020-02-04 | $86.41 | $87.85 | $86.41 | $87.64 | $85.38 | 211,368 |
| 2020-02-03 | $85.24 | $86.85 | $85.05 | $85.95 | $83.73 | 292,362 |
| 2020-01-31 | $86.44 | $86.65 | $84.24 | $85.03 | $82.84 | 362,804 |
| 2020-01-30 | $86.37 | $86.83 | $86.07 | $86.70 | $84.46 | 289,728 |
| 2020-01-29 | $87.41 | $87.77 | $86.27 | $87.02 | $84.78 | 201,490 |
| 2020-01-28 | $86.24 | $87.65 | $86.24 | $87.33 | $85.08 | 326,757 |
| 2020-01-27 | $84.78 | $86.14 | $84.24 | $86.00 | $83.78 | 403,019 |
| 2020-01-24 | $85.93 | $86.40 | $85.33 | $86.26 | $84.03 | 398,012 |
| 2020-01-23 | $86.32 | $86.42 | $85.10 | $85.84 | $83.63 | 193,015 |
| 2020-01-22 | $86.97 | $87.70 | $86.11 | $86.42 | $84.19 | 192,141 |
| 2020-01-21 | $86.74 | $86.83 | $85.41 | $86.31 | $84.08 | 199,857 |
| 2020-01-17 | $87.18 | $87.38 | $86.61 | $86.78 | $84.54 | 162,557 |
| 2020-01-16 | $85.72 | $87.03 | $85.66 | $86.63 | $84.40 | 152,646 |
| 2020-01-15 | $85.41 | $86.71 | $84.75 | $85.36 | $83.16 | 249,190 |
| 2020-01-14 | $84.76 | $85.42 | $84.23 | $85.28 | $83.08 | 270,057 |
| 2020-01-13 | $84.00 | $85.02 | $83.85 | $84.75 | $82.56 | 198,524 |
| 2020-01-10 | $84.42 | $84.59 | $83.51 | $83.88 | $81.72 | 203,520 |
| 2020-01-09 | $84.65 | $85.02 | $84.15 | $84.42 | $82.24 | 350,026 |
| 2020-01-08 | $83.59 | $84.96 | $83.17 | $84.60 | $82.42 | 367,500 |
| 2020-01-07 | $83.99 | $84.40 | $82.98 | $83.43 | $81.28 | 333,356 |
| 2020-01-06 | $84.83 | $85.01 | $84.17 | $84.46 | $82.28 | 269,676 |
| 2020-01-03 | $84.98 | $86.24 | $84.53 | $85.54 | $83.33 | 209,564 |
| 2020-01-02 | $87.00 | $87.01 | $85.37 | $85.88 | $83.66 | 279,147 |
| 2019-12-31 | $86.48 | $87.11 | $86.20 | $86.66 | $84.42 | 243,958 |
| 2019-12-30 | $86.46 | $86.85 | $85.89 | $86.72 | $84.48 | 207,559 |
| 2019-12-27 | $87.31 | $87.61 | $86.90 | $87.36 | $84.23 | 220,642 |
| 2019-12-26 | $87.01 | $87.13 | $86.70 | $86.93 | $83.82 | 87,265 |
| 2019-12-24 | $87.16 | $87.33 | $86.71 | $86.99 | $83.88 | 50,794 |
| 2019-12-23 | $87.60 | $87.91 | $86.86 | $87.13 | $84.01 | 143,692 |
| 2019-12-20 | $86.91 | $87.89 | $86.54 | $87.38 | $84.25 | 730,654 |
| 2019-12-19 | $87.53 | $87.69 | $86.47 | $86.88 | $83.77 | 409,032 |
| 2019-12-18 | $86.97 | $88.01 | $86.35 | $87.44 | $84.31 | 284,926 |
| 2019-12-17 | $87.34 | $87.36 | $86.23 | $86.60 | $83.50 | 319,241 |
| 2019-12-16 | $85.45 | $86.35 | $85.05 | $86.01 | $82.93 | 292,467 |
| 2019-12-13 | $84.46 | $85.06 | $83.80 | $85.01 | $81.97 | 362,960 |
| 2019-12-12 | $86.47 | $86.80 | $83.75 | $84.72 | $81.69 | 383,804 |
| 2019-12-11 | $85.79 | $86.39 | $85.31 | $86.09 | $83.01 | 719,149 |
| 2019-12-10 | $85.00 | $85.81 | $84.50 | $85.49 | $82.43 | 2,073,195 |
| 2019-12-09 | $89.85 | $90.12 | $89.07 | $89.07 | $85.88 | 172,069 |
| 2019-12-06 | $89.43 | $90.50 | $89.07 | $89.91 | $86.69 | 227,919 |
| 2019-12-05 | $87.55 | $88.65 | $86.92 | $88.63 | $85.46 | 170,923 |
| 2019-12-04 | $88.36 | $89.25 | $87.02 | $87.20 | $84.08 | 214,759 |
| 2019-12-03 | $86.71 | $88.18 | $86.51 | $88.09 | $84.94 | 238,857 |
| 2019-12-02 | $89.00 | $89.42 | $87.43 | $87.51 | $84.38 | 246,247 |
| 2019-11-29 | $90.94 | $90.94 | $89.18 | $89.23 | $86.04 | 185,346 |
| 2019-11-27 | $90.46 | $91.57 | $90.01 | $91.49 | $88.21 | 132,430 |
| 2019-11-26 | $89.30 | $90.41 | $89.30 | $90.07 | $86.85 | 167,579 |
| 2019-11-25 | $88.11 | $89.86 | $87.90 | $89.41 | $86.21 | 132,529 |
| 2019-11-22 | $88.00 | $88.00 | $87.17 | $87.61 | $84.47 | 89,627 |
| 2019-11-21 | $88.12 | $88.12 | $86.58 | $87.57 | $84.43 | 132,532 |
| 2019-11-20 | $88.45 | $89.22 | $87.51 | $88.08 | $84.93 | 169,318 |
| 2019-11-19 | $88.81 | $89.28 | $88.39 | $88.59 | $85.42 | 169,909 |
| 2019-11-18 | $87.51 | $88.92 | $87.51 | $88.33 | $85.17 | 166,825 |
| 2019-11-15 | $87.94 | $88.14 | $87.45 | $87.75 | $84.61 | 142,784 |
| 2019-11-14 | $87.15 | $87.95 | $86.81 | $87.65 | $84.51 | 216,339 |
| 2019-11-13 | $87.68 | $87.75 | $85.89 | $87.15 | $84.03 | 276,724 |
| 2019-11-12 | $89.38 | $90.00 | $87.96 | $88.06 | $84.91 | 369,574 |
| 2019-11-11 | $89.62 | $90.54 | $88.99 | $89.63 | $86.42 | 220,483 |
| 2019-11-08 | $88.61 | $90.30 | $88.23 | $89.76 | $86.55 | 190,358 |
| 2019-11-07 | $90.30 | $90.94 | $88.51 | $88.86 | $85.68 | 214,395 |
| 2019-11-06 | $89.51 | $91.15 | $89.01 | $89.83 | $86.61 | 415,253 |
| 2019-11-05 | $86.24 | $90.08 | $85.04 | $89.15 | $85.96 | 431,986 |
| 2019-11-04 | $86.30 | $86.31 | $85.66 | $86.16 | $83.08 | 197,895 |
| 2019-11-01 | $84.42 | $86.09 | $84.42 | $85.92 | $82.84 | 189,601 |
| 2019-10-31 | $84.36 | $84.40 | $83.63 | $84.17 | $81.16 | 208,415 |
| 2019-10-30 | $84.86 | $84.86 | $83.02 | $84.39 | $81.37 | 235,139 |
| 2019-10-29 | $84.98 | $85.34 | $84.46 | $84.83 | $81.79 | 213,349 |
| 2019-10-28 | $85.10 | $85.55 | $84.77 | $84.98 | $81.94 | 204,898 |
| 2019-10-25 | $84.93 | $85.42 | $84.56 | $85.10 | $82.05 | 160,314 |
| 2019-10-24 | $85.41 | $85.41 | $84.60 | $85.29 | $82.24 | 275,064 |
| 2019-10-23 | $85.57 | $85.80 | $84.63 | $84.99 | $81.95 | 298,431 |
| 2019-10-22 | $84.42 | $85.43 | $83.85 | $85.36 | $82.30 | 168,796 |
| 2019-10-21 | $83.19 | $84.39 | $83.19 | $84.32 | $81.30 | 233,767 |
| 2019-10-18 | $82.00 | $82.91 | $81.69 | $82.82 | $79.85 | 254,553 |
| 2019-10-17 | $82.66 | $83.31 | $82.03 | $82.21 | $79.27 | 214,454 |
| 2019-10-16 | $82.98 | $83.67 | $82.10 | $82.66 | $79.70 | 365,584 |
| 2019-10-15 | $81.91 | $83.49 | $81.60 | $83.21 | $80.23 | 227,639 |
| 2019-10-14 | $81.98 | $82.31 | $81.15 | $81.98 | $79.05 | 122,968 |
| 2019-10-11 | $81.70 | $83.22 | $81.49 | $82.43 | $79.48 | 198,729 |
| 2019-10-10 | $80.98 | $81.56 | $80.41 | $80.71 | $77.82 | 172,023 |
| 2019-10-09 | $81.29 | $81.29 | $80.23 | $80.69 | $77.80 | 148,981 |
| 2019-10-08 | $80.38 | $81.15 | $79.68 | $80.68 | $77.79 | 261,983 |
| 2019-10-07 | $81.08 | $81.22 | $80.42 | $80.99 | $78.09 | 155,120 |
| 2019-10-04 | $80.74 | $81.38 | $80.07 | $81.14 | $78.24 | 216,765 |
| 2019-10-03 | $80.06 | $81.21 | $79.28 | $80.69 | $77.80 | 174,232 |
| 2019-10-02 | $80.15 | $80.56 | $79.15 | $80.25 | $77.38 | 274,575 |
| 2019-10-01 | $82.19 | $82.90 | $80.62 | $80.62 | $77.73 | 190,595 |
| 2019-09-30 | $82.08 | $83.16 | $81.79 | $81.81 | $78.88 | 302,215 |
| 2019-09-27 | $82.47 | $83.69 | $81.59 | $81.86 | $78.93 | 322,192 |
| 2019-09-26 | $83.21 | $83.60 | $82.38 | $83.06 | $79.22 | 315,095 |
| 2019-09-25 | $81.14 | $82.90 | $81.14 | $82.53 | $78.71 | 260,941 |
| 2019-09-24 | $82.58 | $83.09 | $81.16 | $81.24 | $77.48 | 252,688 |
| 2019-09-23 | $81.86 | $83.12 | $81.05 | $82.25 | $78.44 | 273,575 |
| 2019-09-20 | $81.62 | $82.95 | $81.20 | $82.10 | $78.30 | 444,548 |
| 2019-09-19 | $82.00 | $82.89 | $81.29 | $81.68 | $77.90 | 237,555 |
| 2019-09-18 | $81.87 | $82.24 | $80.29 | $81.91 | $78.12 | 222,453 |
| 2019-09-17 | $82.09 | $82.49 | $81.18 | $81.60 | $77.82 | 159,400 |
| 2019-09-16 | $82.30 | $82.99 | $81.40 | $82.29 | $78.48 | 283,937 |
| 2019-09-13 | $81.85 | $82.85 | $80.94 | $82.42 | $78.61 | 263,794 |
| 2019-09-12 | $82.37 | $82.37 | $80.87 | $81.48 | $77.71 | 247,028 |
| 2019-09-11 | $80.83 | $82.62 | $80.25 | $81.95 | $78.16 | 231,187 |
| 2019-09-10 | $80.33 | $81.12 | $79.07 | $80.66 | $76.93 | 545,223 |
| 2019-09-09 | $79.51 | $80.64 | $78.79 | $80.44 | $76.72 | 297,951 |
| 2019-09-06 | $81.50 | $81.79 | $79.61 | $79.65 | $75.96 | 203,210 |
| 2019-09-05 | $80.48 | $81.92 | $80.40 | $81.44 | $77.67 | 202,012 |
| 2019-09-04 | $79.88 | $80.23 | $79.45 | $80.08 | $76.37 | 254,932 |
| 2019-09-03 | $79.25 | $79.75 | $78.51 | $79.18 | $75.52 | 239,967 |
| 2019-08-30 | $79.72 | $80.29 | $79.19 | $79.66 | $75.97 | 251,638 |
| 2019-08-29 | $79.75 | $80.48 | $79.49 | $79.61 | $75.93 | 143,942 |
| 2019-08-28 | $78.29 | $79.60 | $78.10 | $79.12 | $75.46 | 233,402 |
| 2019-08-27 | $79.97 | $80.10 | $78.13 | $78.24 | $74.62 | 297,307 |
| 2019-08-26 | $79.94 | $80.09 | $78.55 | $79.34 | $75.67 | 172,392 |
| 2019-08-23 | $81.29 | $81.82 | $78.95 | $79.13 | $75.47 | 201,655 |
| 2019-08-22 | $81.85 | $82.68 | $81.34 | $81.53 | $77.76 | 381,977 |
| 2019-08-21 | $82.90 | $82.91 | $81.68 | $81.96 | $78.17 | 405,926 |
| 2019-08-20 | $82.66 | $82.66 | $81.65 | $81.98 | $78.19 | 245,039 |
| 2019-08-19 | $82.16 | $83.50 | $81.67 | $82.69 | $78.86 | 327,293 |
| 2019-08-16 | $80.34 | $81.77 | $80.22 | $81.48 | $77.71 | 366,552 |
| 2019-08-15 | $80.47 | $80.78 | $79.43 | $80.01 | $76.31 | 401,342 |
| 2019-08-14 | $80.38 | $80.71 | $79.31 | $80.11 | $76.40 | 389,976 |
| 2019-08-13 | $80.20 | $82.42 | $79.92 | $81.63 | $77.85 | 516,191 |
| 2019-08-12 | $78.85 | $79.81 | $78.85 | $79.45 | $75.77 | 514,471 |
| 2019-08-09 | $79.28 | $79.73 | $78.83 | $79.16 | $75.50 | 512,275 |
| 2019-08-08 | $75.91 | $80.05 | $75.27 | $79.50 | $75.82 | 489,286 |
| 2019-08-07 | $74.99 | $76.27 | $74.24 | $75.43 | $71.94 | 393,311 |
| 2019-08-06 | $72.84 | $77.19 | $72.30 | $76.00 | $72.48 | 442,559 |
| 2019-08-05 | $72.85 | $73.52 | $70.83 | $72.17 | $68.83 | 326,377 |
| 2019-08-02 | $73.50 | $74.51 | $73.42 | $73.80 | $70.38 | 206,776 |
| 2019-08-01 | $75.35 | $75.79 | $73.88 | $73.90 | $70.48 | 220,679 |
| 2019-07-31 | $76.91 | $77.25 | $75.00 | $75.00 | $71.53 | 260,379 |
| 2019-07-30 | $76.25 | $77.58 | $76.25 | $77.10 | $73.53 | 217,530 |
| 2019-07-29 | $76.20 | $76.91 | $76.20 | $76.53 | $72.99 | 174,269 |
| 2019-07-26 | $75.73 | $76.39 | $75.18 | $76.15 | $72.63 | 207,798 |
| 2019-07-25 | $76.20 | $76.20 | $75.04 | $75.47 | $71.98 | 179,354 |
| 2019-07-24 | $75.40 | $76.17 | $74.85 | $76.14 | $72.62 | 220,859 |
| 2019-07-23 | $74.38 | $75.38 | $73.92 | $75.34 | $71.85 | 239,891 |
| 2019-07-22 | $75.76 | $75.79 | $74.14 | $74.23 | $70.79 | 189,528 |
| 2019-07-19 | $75.85 | $76.23 | $75.32 | $75.35 | $71.86 | 230,218 |
| 2019-07-18 | $75.95 | $76.03 | $74.80 | $75.87 | $72.36 | 186,720 |
| 2019-07-17 | $76.65 | $76.79 | $75.35 | $76.13 | $72.61 | 249,543 |
| 2019-07-16 | $76.11 | $77.23 | $75.70 | $76.52 | $72.98 | 241,476 |
| 2019-07-15 | $77.34 | $77.34 | $75.84 | $76.06 | $72.54 | 231,629 |
| 2019-07-12 | $76.69 | $77.62 | $76.51 | $77.11 | $73.54 | 202,048 |
| 2019-07-11 | $77.83 | $77.99 | $75.90 | $76.64 | $73.09 | 249,512 |
| 2019-07-10 | $78.00 | $78.21 | $77.53 | $77.75 | $74.15 | 301,429 |
| 2019-07-09 | $79.37 | $80.31 | $77.52 | $77.73 | $74.13 | 420,251 |
| 2019-07-08 | $81.12 | $81.38 | $80.37 | $80.70 | $76.96 | 166,792 |
| 2019-07-05 | $80.79 | $81.36 | $79.52 | $81.33 | $77.57 | 137,874 |
| 2019-07-03 | $80.64 | $81.31 | $80.49 | $81.23 | $77.47 | 82,244 |
| 2019-07-02 | $80.14 | $80.86 | $79.46 | $80.41 | $76.69 | 231,751 |
| 2019-07-01 | $81.85 | $81.85 | $79.50 | $80.06 | $76.35 | 185,904 |
| 2019-06-28 | $79.36 | $81.94 | $79.28 | $81.09 | $77.34 | 960,719 |
| 2019-06-27 | $77.86 | $79.43 | $77.86 | $79.41 | $75.73 | 291,866 |
| 2019-06-26 | $78.87 | $79.02 | $77.73 | $78.43 | $73.96 | 410,253 |
| 2019-06-25 | $78.44 | $80.65 | $78.30 | $78.58 | $74.10 | 242,413 |
| 2019-06-24 | $80.61 | $80.94 | $77.28 | $78.13 | $73.68 | 330,185 |
| 2019-06-21 | $81.82 | $81.82 | $80.13 | $80.61 | $76.02 | 518,155 |
| 2019-06-20 | $82.44 | $82.71 | $81.50 | $82.32 | $77.63 | 396,912 |
| 2019-06-19 | $81.94 | $82.15 | $80.17 | $81.99 | $77.32 | 206,541 |
| 2019-06-18 | $81.20 | $82.87 | $81.20 | $82.17 | $77.49 | 197,861 |
| 2019-06-17 | $79.66 | $81.30 | $79.66 | $80.86 | $76.25 | 194,992 |
| 2019-06-14 | $81.04 | $81.63 | $79.34 | $79.53 | $75.00 | 172,435 |
| 2019-06-13 | $80.71 | $81.27 | $80.23 | $81.23 | $76.60 | 217,951 |
| 2019-06-12 | $80.22 | $81.07 | $80.06 | $80.45 | $75.87 | 209,669 |
| 2019-06-11 | $80.29 | $80.66 | $79.43 | $80.08 | $75.52 | 231,827 |
| 2019-06-10 | $79.57 | $80.06 | $78.74 | $79.77 | $75.23 | 139,027 |
| 2019-06-07 | $78.55 | $79.67 | $78.39 | $79.07 | $74.57 | 205,318 |
| 2019-06-06 | $79.75 | $79.95 | $77.22 | $78.32 | $73.86 | 386,796 |
| 2019-06-05 | $80.36 | $80.41 | $79.22 | $79.82 | $75.27 | 391,008 |
| 2019-06-04 | $80.26 | $80.33 | $78.99 | $80.05 | $75.49 | 322,444 |
| 2019-06-03 | $79.91 | $80.10 | $78.11 | $79.63 | $75.09 | 311,594 |
| 2019-05-31 | $80.39 | $80.51 | $79.57 | $79.95 | $75.39 | 276,175 |
| 2019-05-30 | $80.57 | $81.72 | $80.41 | $80.93 | $76.32 | 247,167 |
| 2019-05-29 | $81.92 | $81.92 | $80.04 | $80.39 | $75.81 | 370,756 |
| 2019-05-28 | $83.23 | $83.89 | $81.87 | $82.13 | $77.45 | 424,865 |
| 2019-05-24 | $82.91 | $83.81 | $82.25 | $83.01 | $78.28 | 253,831 |
| 2019-05-23 | $83.92 | $84.17 | $82.19 | $82.51 | $77.81 | 293,025 |
| 2019-05-22 | $85.62 | $85.62 | $84.52 | $84.80 | $79.97 | 184,435 |
| 2019-05-21 | $85.36 | $86.16 | $85.19 | $85.94 | $81.04 | 210,915 |
| 2019-05-20 | $84.92 | $85.28 | $84.15 | $85.08 | $80.23 | 226,369 |
| 2019-05-17 | $85.97 | $85.97 | $84.58 | $85.39 | $80.52 | 229,655 |
| 2019-05-16 | $86.95 | $87.91 | $85.94 | $86.45 | $81.52 | 378,886 |
| 2019-05-15 | $84.64 | $86.94 | $84.64 | $86.89 | $81.94 | 287,210 |
| 2019-05-14 | $84.05 | $85.90 | $84.02 | $85.00 | $80.16 | 346,287 |
| 2019-05-13 | $83.47 | $84.28 | $82.97 | $84.01 | $79.22 | 223,719 |
| 2019-05-10 | $83.52 | $84.64 | $82.59 | $84.60 | $79.78 | 221,321 |
| 2019-05-09 | $83.49 | $83.98 | $82.50 | $83.74 | $78.97 | 424,865 |
| 2019-05-08 | $85.02 | $85.16 | $83.27 | $83.49 | $78.73 | 462,821 |
| 2019-05-07 | $82.12 | $85.87 | $80.00 | $85.10 | $80.25 | 627,026 |
| 2019-05-06 | $80.71 | $81.91 | $80.44 | $81.52 | $76.88 | 209,816 |
| 2019-05-03 | $80.67 | $81.76 | $80.38 | $81.57 | $76.92 | 172,713 |
| 2019-05-02 | $80.28 | $81.48 | $79.37 | $80.24 | $75.67 | 179,829 |
| 2019-05-01 | $79.82 | $80.64 | $79.17 | $80.34 | $75.76 | 352,200 |
| 2019-04-30 | $80.32 | $80.48 | $79.51 | $79.60 | $75.06 | 479,548 |
| 2019-04-29 | $81.56 | $82.03 | $80.15 | $80.19 | $75.62 | 169,883 |
| 2019-04-26 | $80.36 | $81.94 | $80.36 | $81.62 | $76.97 | 156,023 |
| 2019-04-25 | $81.28 | $81.28 | $80.01 | $80.13 | $75.56 | 165,662 |
| 2019-04-24 | $80.82 | $82.14 | $80.38 | $81.62 | $76.97 | 203,524 |
| 2019-04-23 | $79.17 | $81.08 | $78.90 | $80.73 | $76.13 | 192,176 |
| 2019-04-22 | $81.11 | $81.11 | $78.16 | $78.89 | $74.40 | 338,424 |
| 2019-04-18 | $80.35 | $82.13 | $80.04 | $81.32 | $76.69 | 213,659 |
| 2019-04-17 | $82.40 | $82.40 | $80.37 | $80.49 | $75.90 | 275,826 |
| 2019-04-16 | $82.80 | $82.88 | $81.61 | $82.05 | $77.38 | 179,091 |
| 2019-04-15 | $83.51 | $83.51 | $82.03 | $82.63 | $77.92 | 132,564 |
| 2019-04-12 | $83.06 | $83.61 | $82.56 | $83.41 | $78.66 | 196,207 |
| 2019-04-11 | $83.20 | $83.55 | $82.49 | $82.94 | $78.21 | 197,722 |
| 2019-04-10 | $82.20 | $84.00 | $82.20 | $83.25 | $78.51 | 169,292 |
| 2019-04-09 | $83.95 | $84.12 | $81.91 | $82.18 | $77.50 | 256,030 |
| 2019-04-08 | $84.02 | $84.02 | $83.25 | $83.93 | $79.15 | 138,670 |
| 2019-04-05 | $84.02 | $85.11 | $83.86 | $84.45 | $79.64 | 208,048 |
| 2019-04-04 | $83.86 | $84.13 | $83.10 | $83.96 | $79.18 | 247,399 |
| 2019-04-03 | $83.69 | $83.90 | $83.05 | $83.59 | $78.83 | 184,630 |
| 2019-04-02 | $82.79 | $83.56 | $82.36 | $83.31 | $78.56 | 347,647 |
| 2019-04-01 | $82.55 | $83.18 | $81.80 | $82.73 | $78.02 | 352,350 |
| 2019-03-29 | $84.11 | $84.11 | $81.65 | $82.24 | $77.55 | 351,837 |
| 2019-03-28 | $82.79 | $83.90 | $82.56 | $83.82 | $79.04 | 227,950 |
| 2019-03-27 | $84.32 | $84.50 | $83.12 | $83.61 | $78.01 | 250,477 |
| 2019-03-26 | $83.42 | $84.05 | $82.70 | $84.03 | $78.40 | 207,244 |
| 2019-03-25 | $82.67 | $83.44 | $82.26 | $82.52 | $76.99 | 208,775 |
| 2019-03-22 | $83.57 | $83.74 | $82.02 | $82.66 | $77.12 | 244,597 |
| 2019-03-21 | $83.02 | $84.73 | $83.02 | $83.95 | $78.33 | 153,817 |
| 2019-03-20 | $82.51 | $84.44 | $81.72 | $83.23 | $77.65 | 196,436 |
| 2019-03-19 | $83.32 | $83.62 | $82.54 | $82.73 | $77.19 | 156,855 |
| 2019-03-18 | $83.59 | $84.57 | $82.43 | $83.29 | $77.71 | 144,558 |
| 2019-03-15 | $82.93 | $83.86 | $82.30 | $83.73 | $78.12 | 688,144 |
| 2019-03-14 | $83.43 | $83.43 | $81.91 | $82.79 | $77.24 | 213,134 |
| 2019-03-13 | $83.08 | $84.28 | $83.08 | $83.24 | $77.66 | 174,137 |
| 2019-03-12 | $83.18 | $83.81 | $82.72 | $82.98 | $77.42 | 188,593 |
| 2019-03-11 | $81.50 | $83.01 | $81.32 | $82.98 | $77.42 | 216,748 |
| 2019-03-08 | $80.43 | $81.48 | $79.92 | $81.22 | $75.78 | 177,341 |
| 2019-03-07 | $82.68 | $82.90 | $80.56 | $80.76 | $75.35 | 206,936 |
| 2019-03-06 | $83.25 | $83.66 | $82.28 | $82.44 | $76.92 | 163,318 |
| 2019-03-05 | $82.83 | $83.77 | $82.56 | $83.24 | $77.66 | 229,723 |
| 2019-03-04 | $82.61 | $83.24 | $82.18 | $82.72 | $77.18 | 270,578 |
| 2019-03-01 | $81.52 | $82.70 | $80.82 | $82.65 | $77.11 | 313,481 |
| 2019-02-28 | $80.82 | $82.14 | $80.39 | $80.99 | $75.56 | 356,252 |
| 2019-02-27 | $84.20 | $84.20 | $80.43 | $81.02 | $75.59 | 286,191 |
| 2019-02-26 | $83.72 | $86.70 | $82.00 | $83.91 | $78.29 | 508,651 |
| 2019-02-25 | $86.66 | $86.84 | $84.24 | $84.24 | $78.60 | 488,811 |
| 2019-02-22 | $86.42 | $87.18 | $85.79 | $86.77 | $80.96 | 233,920 |
| 2019-02-21 | $85.43 | $86.41 | $84.76 | $85.84 | $80.09 | 267,117 |
| 2019-02-20 | $84.94 | $86.64 | $84.27 | $86.17 | $80.40 | 404,793 |
| 2019-02-19 | $84.52 | $85.29 | $84.32 | $84.97 | $79.28 | 287,414 |
| 2019-02-15 | $83.06 | $84.85 | $82.60 | $84.74 | $79.06 | 276,182 |
| 2019-02-14 | $82.22 | $82.89 | $81.62 | $82.52 | $76.99 | 152,126 |
| 2019-02-13 | $80.39 | $82.46 | $80.39 | $82.43 | $76.91 | 204,268 |
| 2019-02-12 | $80.52 | $80.84 | $79.84 | $80.31 | $74.93 | 183,884 |
| 2019-02-11 | $79.44 | $80.70 | $78.93 | $80.14 | $74.77 | 311,434 |
| 2019-02-08 | $80.07 | $80.38 | $79.05 | $79.26 | $73.95 | 158,365 |
| 2019-02-07 | $80.16 | $80.92 | $79.94 | $80.07 | $74.71 | 201,406 |
| 2019-02-06 | $80.47 | $80.99 | $80.30 | $80.66 | $75.26 | 136,049 |
| 2019-02-05 | $80.82 | $81.09 | $79.93 | $80.60 | $75.20 | 123,849 |
| 2019-02-04 | $79.34 | $80.70 | $78.99 | $80.63 | $75.23 | 242,396 |
| 2019-02-01 | $80.48 | $80.92 | $78.24 | $79.40 | $74.08 | 314,253 |
| 2019-01-31 | $79.59 | $80.65 | $78.80 | $80.35 | $74.97 | 436,668 |
| 2019-01-30 | $78.22 | $79.74 | $77.53 | $79.73 | $74.39 | 266,317 |
| 2019-01-29 | $77.27 | $78.00 | $77.16 | $77.99 | $72.77 | 157,836 |
| 2019-01-28 | $75.98 | $77.55 | $75.98 | $77.18 | $72.01 | 156,028 |
| 2019-01-25 | $75.24 | $76.71 | $75.08 | $76.68 | $71.54 | 166,831 |
| 2019-01-24 | $75.00 | $75.98 | $74.48 | $74.97 | $69.95 | 245,765 |
| 2019-01-23 | $76.57 | $76.90 | $74.31 | $75.04 | $70.01 | 226,337 |
| 2019-01-22 | $76.31 | $77.27 | $75.84 | $76.42 | $71.30 | 312,366 |
| 2019-01-18 | $77.21 | $77.48 | $76.33 | $76.66 | $71.52 | 283,560 |
| 2019-01-17 | $76.36 | $77.15 | $76.27 | $76.98 | $71.82 | 290,086 |
| 2019-01-16 | $76.08 | $77.09 | $76.07 | $76.59 | $71.46 | 235,015 |
| 2019-01-15 | $74.86 | $75.98 | $74.60 | $75.81 | $70.73 | 248,277 |
| 2019-01-14 | $75.10 | $75.54 | $74.19 | $74.92 | $69.90 | 282,286 |
| 2019-01-11 | $75.61 | $75.90 | $74.19 | $75.08 | $70.05 | 425,174 |
| 2019-01-10 | $74.11 | $75.95 | $73.61 | $75.16 | $70.12 | 569,469 |
| 2019-01-09 | $73.79 | $74.65 | $72.80 | $74.54 | $69.55 | 514,682 |
| 2019-01-08 | $71.80 | $73.67 | $70.64 | $73.46 | $68.54 | 505,011 |
| 2019-01-07 | $68.70 | $70.05 | $68.18 | $69.76 | $65.09 | 259,328 |
| 2019-01-04 | $67.44 | $68.86 | $67.04 | $68.63 | $64.03 | 251,762 |
| 2019-01-03 | $65.38 | $67.46 | $65.03 | $66.54 | $62.08 | 312,945 |
| 2019-01-02 | $65.64 | $66.01 | $64.52 | $65.57 | $61.18 | 288,211 |
| 2018-12-31 | $66.39 | $66.80 | $65.69 | $66.69 | $62.22 | 229,869 |
| 2018-12-28 | $66.72 | $68.01 | $65.91 | $66.26 | $61.82 | 323,545 |
| 2018-12-27 | $67.19 | $67.19 | $64.45 | $66.73 | $62.26 | 329,278 |
| 2018-12-26 | $65.94 | $68.77 | $65.62 | $68.68 | $63.27 | 360,496 |
| 2018-12-24 | $66.15 | $66.33 | $65.03 | $65.64 | $60.47 | 276,566 |
| 2018-12-21 | $66.53 | $67.83 | $66.33 | $66.44 | $61.21 | 650,303 |
| 2018-12-20 | $66.55 | $66.58 | $64.36 | $66.31 | $61.09 | 423,873 |
| 2018-12-19 | $69.08 | $69.63 | $66.73 | $66.88 | $61.61 | 216,955 |
| 2018-12-18 | $67.95 | $69.74 | $67.80 | $68.90 | $63.48 | 381,438 |
| 2018-12-17 | $71.42 | $71.71 | $67.82 | $67.97 | $62.62 | 452,184 |
| 2018-12-14 | $72.16 | $72.82 | $70.82 | $71.36 | $65.74 | 268,083 |
| 2018-12-13 | $71.92 | $73.13 | $71.83 | $72.64 | $66.92 | 163,749 |
| 2018-12-12 | $72.62 | $73.99 | $72.24 | $72.26 | $66.57 | 295,233 |
| 2018-12-11 | $73.32 | $73.84 | $72.00 | $72.12 | $66.44 | 275,555 |
| 2018-12-10 | $73.74 | $73.74 | $72.20 | $72.82 | $67.09 | 246,781 |
| 2018-12-07 | $75.02 | $75.48 | $73.23 | $73.60 | $67.81 | 182,697 |
| 2018-12-06 | $73.30 | $75.33 | $72.44 | $75.31 | $69.38 | 371,171 |
| 2018-12-04 | $75.17 | $75.67 | $73.50 | $73.82 | $68.01 | 415,957 |
| 2018-12-03 | $74.48 | $75.10 | $72.96 | $75.10 | $69.19 | 330,335 |
| 2018-11-30 | $74.69 | $74.89 | $72.93 | $74.11 | $68.28 | 380,525 |
| 2018-11-29 | $75.79 | $76.01 | $74.57 | $74.62 | $68.75 | 446,460 |
| 2018-11-28 | $75.31 | $76.34 | $74.19 | $76.12 | $70.13 | 192,506 |
| 2018-11-27 | $75.77 | $76.59 | $75.04 | $75.39 | $69.45 | 208,135 |
| 2018-11-26 | $76.33 | $77.18 | $75.66 | $76.01 | $70.03 | 233,680 |
| 2018-11-23 | $75.80 | $76.45 | $75.40 | $75.97 | $69.99 | 68,817 |
| 2018-11-21 | $75.27 | $76.69 | $74.96 | $75.91 | $69.93 | 253,910 |
| 2018-11-20 | $74.97 | $75.26 | $73.93 | $75.11 | $69.20 | 242,134 |
| 2018-11-19 | $75.98 | $76.81 | $74.92 | $75.32 | $69.39 | 191,553 |
| 2018-11-16 | $76.30 | $76.62 | $75.60 | $76.42 | $70.40 | 148,889 |
| 2018-11-15 | $75.04 | $76.78 | $74.50 | $76.71 | $70.67 | 194,761 |
| 2018-11-14 | $75.36 | $75.92 | $74.43 | $75.47 | $69.53 | 255,955 |
| 2018-11-13 | $75.24 | $76.13 | $74.67 | $74.88 | $68.98 | 325,322 |
| 2018-11-12 | $75.84 | $76.26 | $74.76 | $74.79 | $68.90 | 314,892 |
| 2018-11-09 | $76.43 | $76.95 | $75.73 | $75.74 | $69.78 | 149,553 |
| 2018-11-08 | $75.53 | $76.82 | $75.53 | $76.68 | $70.64 | 162,210 |
| 2018-11-07 | $74.16 | $76.18 | $73.83 | $76.16 | $70.16 | 219,810 |
| 2018-11-06 | $76.68 | $76.82 | $73.05 | $74.08 | $68.25 | 391,616 |
| 2018-11-05 | $75.15 | $76.68 | $75.08 | $76.17 | $70.17 | 411,755 |
| 2018-11-02 | $76.42 | $76.67 | $74.35 | $75.02 | $69.11 | 227,114 |
| 2018-11-01 | $77.62 | $77.73 | $75.75 | $76.08 | $70.09 | 238,214 |
| 2018-10-31 | $77.22 | $79.00 | $76.37 | $77.59 | $71.48 | 596,041 |
| 2018-10-30 | $74.16 | $76.69 | $74.11 | $76.47 | $70.45 | 357,935 |
| 2018-10-29 | $74.06 | $75.68 | $73.32 | $73.99 | $68.16 | 300,418 |
| 2018-10-26 | $73.58 | $75.13 | $72.24 | $74.15 | $68.31 | 261,271 |
| 2018-10-25 | $72.00 | $74.92 | $71.72 | $74.29 | $68.44 | 254,143 |
| 2018-10-24 | $73.87 | $74.05 | $71.85 | $71.99 | $66.32 | 280,872 |
| 2018-10-23 | $74.32 | $74.71 | $71.76 | $73.88 | $68.06 | 416,715 |
| 2018-10-22 | $76.92 | $77.31 | $75.26 | $75.31 | $69.38 | 280,124 |
| 2018-10-19 | $77.38 | $77.94 | $76.44 | $77.37 | $71.28 | 296,588 |
| 2018-10-18 | $78.43 | $78.70 | $76.87 | $77.16 | $71.09 | 192,471 |
| 2018-10-17 | $78.57 | $79.43 | $77.84 | $78.63 | $72.44 | 279,312 |
| 2018-10-16 | $76.83 | $78.60 | $76.10 | $78.51 | $72.33 | 542,322 |
| 2018-10-15 | $76.82 | $77.71 | $76.54 | $76.79 | $70.74 | 269,987 |
| 2018-10-12 | $79.78 | $79.94 | $76.65 | $77.17 | $71.09 | 371,865 |
| 2018-10-11 | $81.27 | $81.60 | $78.53 | $78.62 | $72.43 | 268,038 |
| 2018-10-10 | $83.22 | $84.20 | $81.08 | $81.29 | $74.89 | 349,341 |
| 2018-10-09 | $83.25 | $84.62 | $82.64 | $83.06 | $76.52 | 470,217 |
| 2018-10-08 | $81.20 | $83.38 | $81.09 | $83.32 | $76.76 | 316,526 |
| 2018-10-05 | $80.87 | $82.05 | $80.62 | $81.36 | $74.95 | 347,786 |
| 2018-10-04 | $85.41 | $85.41 | $80.13 | $80.81 | $74.45 | 633,700 |
| 2018-10-03 | $85.56 | $85.95 | $84.77 | $85.54 | $78.81 | 246,176 |
| 2018-10-02 | $85.32 | $85.57 | $84.70 | $85.26 | $78.55 | 321,742 |
| 2018-10-01 | $86.25 | $86.49 | $85.18 | $85.55 | $78.81 | 281,945 |
| 2018-09-28 | $86.14 | $87.21 | $85.67 | $86.17 | $79.39 | 433,148 |
| 2018-09-27 | $85.06 | $86.28 | $84.72 | $85.98 | $79.21 | 459,296 |
| 2018-09-26 | $86.56 | $86.85 | $85.36 | $85.48 | $77.98 | 308,923 |
| 2018-09-25 | $86.55 | $87.39 | $86.30 | $86.36 | $78.78 | 266,920 |
| 2018-09-24 | $87.61 | $87.61 | $85.77 | $86.33 | $78.75 | 260,448 |
| 2018-09-21 | $87.86 | $88.40 | $87.28 | $87.81 | $80.11 | 409,357 |
| 2018-09-20 | $87.81 | $88.16 | $86.76 | $88.09 | $80.36 | 275,295 |
| 2018-09-19 | $89.17 | $89.17 | $87.32 | $87.50 | $79.82 | 471,927 |
| 2018-09-18 | $87.74 | $89.50 | $87.74 | $89.36 | $81.52 | 377,467 |
| 2018-09-17 | $89.00 | $89.00 | $87.47 | $88.14 | $80.41 | 219,312 |
| 2018-09-14 | $86.89 | $88.08 | $86.76 | $87.85 | $80.14 | 250,546 |
| 2018-09-13 | $87.26 | $87.38 | $86.61 | $86.74 | $79.13 | 169,932 |
| 2018-09-12 | $87.06 | $87.89 | $86.65 | $86.83 | $79.21 | 216,770 |
| 2018-09-11 | $87.65 | $89.23 | $86.54 | $87.15 | $79.50 | 331,526 |
| 2018-09-10 | $88.31 | $88.68 | $87.86 | $88.10 | $80.37 | 194,898 |
| 2018-09-07 | $86.82 | $88.35 | $86.53 | $88.15 | $80.42 | 206,321 |
| 2018-09-06 | $87.72 | $87.90 | $86.62 | $87.03 | $79.39 | 177,954 |
| 2018-09-05 | $86.63 | $87.55 | $85.77 | $87.49 | $79.81 | 315,955 |
| 2018-09-04 | $88.31 | $88.91 | $86.03 | $86.45 | $78.86 | 355,617 |
| 2018-08-31 | $89.26 | $89.57 | $88.61 | $88.73 | $80.94 | 246,206 |
| 2018-08-30 | $89.15 | $90.02 | $88.68 | $89.42 | $81.57 | 285,777 |
| 2018-08-29 | $86.72 | $89.32 | $86.28 | $89.14 | $81.32 | 400,603 |
| 2018-08-28 | $85.78 | $86.71 | $85.19 | $86.68 | $79.07 | 293,205 |
| 2018-08-27 | $87.50 | $87.50 | $85.30 | $85.55 | $78.04 | 290,406 |
| 2018-08-24 | $86.92 | $87.45 | $86.74 | $87.35 | $79.69 | 139,597 |
| 2018-08-23 | $87.03 | $87.49 | $86.53 | $86.87 | $79.25 | 308,272 |
| 2018-08-22 | $87.53 | $87.78 | $85.72 | $87.04 | $79.40 | 302,173 |
| 2018-08-21 | $86.22 | $87.84 | $86.22 | $87.50 | $79.82 | 368,369 |
| 2018-08-20 | $86.48 | $87.63 | $85.95 | $86.19 | $78.63 | 276,661 |
| 2018-08-17 | $85.23 | $86.31 | $84.93 | $86.14 | $78.58 | 354,328 |
| 2018-08-16 | $84.25 | $85.70 | $84.01 | $85.21 | $77.73 | 269,399 |
| 2018-08-15 | $83.38 | $84.31 | $83.22 | $84.14 | $76.76 | 263,140 |
| 2018-08-14 | $82.85 | $83.94 | $82.66 | $83.47 | $76.15 | 198,628 |
| 2018-08-13 | $83.84 | $84.00 | $82.65 | $83.02 | $75.74 | 196,392 |
| 2018-08-10 | $83.38 | $84.74 | $83.28 | $83.57 | $76.24 | 242,320 |
| 2018-08-09 | $83.04 | $84.28 | $83.02 | $83.81 | $76.46 | 220,319 |
| 2018-08-08 | $85.12 | $85.41 | $82.44 | $82.73 | $75.47 | 433,430 |
| 2018-08-07 | $83.43 | $86.83 | $82.92 | $85.39 | $77.90 | 348,920 |
| 2018-08-06 | $83.13 | $83.46 | $82.57 | $83.29 | $75.98 | 349,863 |
| 2018-08-03 | $84.98 | $85.15 | $82.94 | $83.02 | $75.74 | 178,888 |
| 2018-08-02 | $85.04 | $85.62 | $84.75 | $84.97 | $77.51 | 169,237 |
| 2018-08-01 | $84.63 | $85.51 | $83.43 | $85.31 | $77.82 | 191,364 |
| 2018-07-31 | $83.05 | $85.25 | $82.82 | $85.01 | $77.55 | 274,621 |
| 2018-07-30 | $83.36 | $83.65 | $82.22 | $82.63 | $75.38 | 175,374 |
| 2018-07-27 | $84.42 | $84.43 | $82.77 | $83.25 | $75.95 | 212,804 |
| 2018-07-26 | $84.29 | $85.36 | $84.00 | $84.19 | $76.80 | 126,886 |
| 2018-07-25 | $83.22 | $84.11 | $82.57 | $83.96 | $76.59 | 197,960 |
| 2018-07-24 | $85.24 | $85.47 | $82.70 | $83.07 | $75.78 | 189,948 |
| 2018-07-23 | $84.26 | $85.09 | $84.02 | $84.94 | $77.49 | 214,374 |
| 2018-07-20 | $84.09 | $84.57 | $83.55 | $84.45 | $77.04 | 210,386 |
| 2018-07-19 | $83.19 | $84.76 | $83.05 | $84.21 | $76.82 | 268,582 |
| 2018-07-18 | $82.51 | $83.21 | $81.74 | $83.20 | $75.90 | 117,359 |
| 2018-07-17 | $83.44 | $83.54 | $82.40 | $82.55 | $75.31 | 168,026 |
| 2018-07-16 | $83.57 | $83.99 | $82.71 | $83.22 | $75.92 | 159,812 |
| 2018-07-13 | $82.61 | $83.85 | $82.35 | $83.77 | $76.42 | 150,735 |
| 2018-07-12 | $83.04 | $83.04 | $81.53 | $82.30 | $75.08 | 218,833 |
| 2018-07-11 | $82.88 | $83.29 | $82.22 | $82.58 | $75.33 | 158,402 |
| 2018-07-10 | $83.73 | $84.80 | $83.08 | $83.23 | $75.93 | 255,066 |
| 2018-07-09 | $84.56 | $84.89 | $82.90 | $83.71 | $76.36 | 285,914 |
| 2018-07-06 | $84.27 | $84.76 | $84.10 | $84.45 | $77.04 | 183,848 |
| 2018-07-05 | $84.03 | $84.32 | $83.17 | $84.25 | $76.86 | 159,316 |
| 2018-07-03 | $82.28 | $83.95 | $82.26 | $83.72 | $76.37 | 119,909 |
| 2018-07-02 | $82.78 | $82.95 | $81.20 | $82.01 | $74.81 | 213,808 |
| 2018-06-29 | $81.93 | $83.66 | $81.34 | $83.15 | $75.85 | 355,189 |
| 2018-06-28 | $81.93 | $82.22 | $81.18 | $82.10 | $74.90 | 237,495 |
| 2018-06-27 | $81.97 | $83.62 | $81.77 | $82.71 | $74.68 | 407,196 |
| 2018-06-26 | $81.67 | $82.05 | $81.37 | $81.55 | $73.63 | 272,164 |
| 2018-06-25 | $83.98 | $83.98 | $81.49 | $81.54 | $73.62 | 294,749 |
| 2018-06-22 | $83.67 | $84.76 | $83.38 | $84.09 | $75.93 | 470,288 |
| 2018-06-21 | $83.50 | $83.50 | $82.51 | $82.76 | $74.72 | 202,237 |
| 2018-06-20 | $83.30 | $83.95 | $82.68 | $83.57 | $75.46 | 151,392 |
| 2018-06-19 | $82.56 | $83.29 | $82.30 | $83.07 | $75.00 | 254,821 |
| 2018-06-18 | $82.50 | $83.11 | $81.99 | $83.02 | $74.96 | 193,472 |
| 2018-06-15 | $83.72 | $83.88 | $82.56 | $82.74 | $74.71 | 367,188 |
| 2018-06-14 | $82.91 | $83.92 | $82.62 | $83.68 | $75.56 | 223,046 |
| 2018-06-13 | $83.56 | $83.80 | $82.46 | $82.66 | $74.63 | 207,152 |
| 2018-06-12 | $83.87 | $84.00 | $83.23 | $83.45 | $75.35 | 193,162 |
| 2018-06-11 | $84.11 | $84.26 | $83.41 | $83.81 | $75.67 | 192,382 |
| 2018-06-08 | $84.68 | $85.14 | $84.05 | $84.06 | $75.90 | 210,202 |
| 2018-06-07 | $85.14 | $85.52 | $84.53 | $84.90 | $76.66 | 263,637 |
| 2018-06-06 | $83.98 | $84.98 | $83.74 | $84.89 | $76.65 | 225,581 |
| 2018-06-05 | $85.12 | $85.58 | $83.86 | $83.95 | $75.80 | 247,401 |
| 2018-06-04 | $84.77 | $85.77 | $84.63 | $85.39 | $77.10 | 555,943 |
| 2018-06-01 | $84.00 | $84.94 | $83.79 | $84.31 | $76.12 | 292,918 |
| 2018-05-31 | $83.97 | $84.28 | $83.33 | $83.88 | $75.74 | 277,424 |
| 2018-05-30 | $82.83 | $84.69 | $82.82 | $83.80 | $75.66 | 389,651 |
| 2018-05-29 | $82.28 | $82.85 | $81.78 | $82.61 | $74.59 | 523,278 |
| 2018-05-25 | $82.69 | $82.86 | $82.14 | $82.58 | $74.56 | 145,680 |
| 2018-05-24 | $81.81 | $82.91 | $81.81 | $82.53 | $74.52 | 238,788 |
| 2018-05-23 | $81.78 | $82.41 | $81.48 | $81.71 | $73.78 | 208,991 |
| 2018-05-22 | $82.10 | $82.56 | $81.63 | $81.94 | $73.98 | 146,850 |
| 2018-05-21 | $81.89 | $82.31 | $81.50 | $82.15 | $74.17 | 215,012 |
| 2018-05-18 | $81.15 | $81.42 | $80.54 | $81.30 | $73.41 | 142,161 |
| 2018-05-17 | $80.80 | $81.52 | $80.61 | $80.84 | $72.99 | 140,425 |
| 2018-05-16 | $80.95 | $81.08 | $80.60 | $80.82 | $72.97 | 253,049 |
| 2018-05-15 | $80.89 | $81.28 | $80.51 | $80.78 | $72.94 | 192,725 |
| 2018-05-14 | $82.64 | $82.70 | $81.03 | $81.22 | $73.33 | 470,040 |
| 2018-05-11 | $82.57 | $83.20 | $82.52 | $82.66 | $74.63 | 164,275 |
| 2018-05-10 | $82.30 | $82.80 | $82.21 | $82.59 | $74.57 | 211,075 |
| 2018-05-09 | $80.58 | $82.38 | $80.58 | $82.17 | $74.19 | 197,465 |
| 2018-05-08 | $80.25 | $80.82 | $79.87 | $80.58 | $72.76 | 217,552 |
| 2018-05-07 | $79.74 | $80.07 | $79.02 | $79.93 | $72.17 | 191,025 |
| 2018-05-04 | $79.16 | $79.88 | $78.81 | $79.56 | $71.84 | 269,960 |
| 2018-05-03 | $78.34 | $79.42 | $77.92 | $79.28 | $71.58 | 276,050 |
| 2018-05-02 | $78.17 | $79.35 | $77.59 | $78.50 | $70.88 | 217,274 |
| 2018-05-01 | $78.70 | $78.77 | $76.29 | $78.40 | $70.79 | 366,907 |
| 2018-04-30 | $79.64 | $79.76 | $78.29 | $78.38 | $70.77 | 320,375 |
| 2018-04-27 | $79.03 | $80.01 | $78.80 | $79.47 | $71.75 | 156,858 |
| 2018-04-26 | $79.33 | $79.59 | $78.88 | $79.10 | $71.42 | 128,915 |
| 2018-04-25 | $78.74 | $79.25 | $78.10 | $79.20 | $71.51 | 196,979 |
| 2018-04-24 | $79.70 | $79.70 | $78.29 | $78.93 | $71.27 | 142,543 |
| 2018-04-23 | $79.30 | $79.64 | $78.91 | $79.29 | $71.59 | 137,880 |
| 2018-04-20 | $79.42 | $79.73 | $78.52 | $78.85 | $71.19 | 362,597 |
| 2018-04-19 | $79.60 | $79.97 | $78.84 | $79.66 | $71.93 | 223,161 |
| 2018-04-18 | $79.88 | $80.00 | $79.26 | $79.64 | $71.91 | 215,942 |
| 2018-04-17 | $79.27 | $80.04 | $78.87 | $79.64 | $71.91 | 265,799 |
| 2018-04-16 | $78.40 | $79.43 | $78.32 | $79.02 | $71.35 | 231,442 |
| 2018-04-13 | $78.26 | $78.45 | $77.42 | $78.09 | $70.51 | 248,050 |
| 2018-04-12 | $77.87 | $78.24 | $76.64 | $78.13 | $70.54 | 292,546 |
| 2018-04-11 | $76.25 | $77.76 | $76.25 | $77.40 | $69.88 | 194,169 |
| 2018-04-10 | $76.31 | $77.04 | $75.91 | $76.42 | $69.00 | 315,727 |
| 2018-04-09 | $76.74 | $76.86 | $75.66 | $75.66 | $68.31 | 287,208 |
| 2018-04-06 | $76.92 | $77.61 | $75.77 | $76.15 | $68.76 | 364,645 |
| 2018-04-05 | $76.93 | $76.93 | $76.05 | $76.26 | $68.86 | 272,130 |
| 2018-04-04 | $75.83 | $77.03 | $75.83 | $76.80 | $69.34 | 387,169 |
| 2018-04-03 | $76.18 | $76.91 | $75.91 | $76.39 | $68.97 | 477,966 |
| 2018-04-02 | $77.31 | $78.08 | $75.35 | $75.97 | $68.59 | 337,853 |
| 2018-03-29 | $77.48 | $78.20 | $76.56 | $77.45 | $69.93 | 344,338 |
| 2018-03-28 | $75.18 | $77.90 | $75.12 | $77.22 | $69.72 | 474,533 |
| 2018-03-27 | $74.57 | $76.58 | $73.69 | $75.43 | $67.36 | 455,917 |
| 2018-03-26 | $74.41 | $74.79 | $73.93 | $74.59 | $66.61 | 204,028 |
| 2018-03-23 | $74.57 | $74.60 | $73.25 | $73.44 | $65.59 | 283,699 |
| 2018-03-22 | $75.59 | $76.13 | $74.36 | $74.40 | $66.44 | 248,214 |
| 2018-03-21 | $76.24 | $76.52 | $75.18 | $75.95 | $67.83 | 259,708 |
| 2018-03-20 | $76.15 | $76.52 | $75.61 | $76.13 | $67.99 | 177,859 |
| 2018-03-19 | $76.16 | $76.16 | $74.92 | $76.06 | $67.93 | 180,165 |
| 2018-03-16 | $76.01 | $76.68 | $75.51 | $76.29 | $68.13 | 476,033 |
| 2018-03-15 | $76.62 | $76.62 | $75.18 | $76.07 | $67.94 | 196,721 |
| 2018-03-14 | $77.71 | $77.71 | $75.98 | $76.41 | $68.24 | 423,238 |
| 2018-03-13 | $78.34 | $78.91 | $77.26 | $77.26 | $69.00 | 484,118 |
| 2018-03-12 | $77.76 | $78.04 | $76.64 | $77.96 | $69.62 | 383,736 |
| 2018-03-09 | $76.01 | $77.82 | $75.30 | $77.69 | $69.38 | 497,188 |
| 2018-03-08 | $74.72 | $76.04 | $74.32 | $75.93 | $67.81 | 414,965 |
| 2018-03-07 | $71.24 | $74.92 | $71.24 | $74.66 | $66.68 | 531,282 |
| 2018-03-06 | $69.88 | $71.72 | $69.88 | $71.72 | $64.05 | 309,420 |
| 2018-03-05 | $69.34 | $70.36 | $69.34 | $69.79 | $62.33 | 208,169 |
| 2018-03-02 | $68.13 | $69.68 | $67.63 | $69.49 | $62.06 | 262,507 |
| 2018-03-01 | $68.51 | $69.44 | $68.23 | $68.83 | $61.47 | 194,419 |
| 2018-02-28 | $69.35 | $70.26 | $68.83 | $68.96 | $61.59 | 487,524 |
| 2018-02-27 | $71.38 | $71.68 | $69.08 | $69.14 | $61.75 | 231,069 |
| 2018-02-26 | $72.61 | $72.99 | $70.96 | $71.29 | $63.67 | 227,539 |
| 2018-02-23 | $71.66 | $73.00 | $69.16 | $71.75 | $64.08 | 592,490 |
| 2018-02-22 | $68.97 | $69.12 | $68.29 | $68.72 | $61.37 | 213,525 |
| 2018-02-21 | $69.04 | $70.54 | $68.49 | $68.59 | $61.26 | 296,574 |
| 2018-02-20 | $69.55 | $69.97 | $69.11 | $69.65 | $62.20 | 296,075 |
| 2018-02-16 | $68.49 | $70.11 | $68.49 | $69.73 | $62.27 | 280,955 |
| 2018-02-15 | $69.00 | $69.60 | $68.01 | $68.68 | $61.34 | 285,192 |
| 2018-02-14 | $67.84 | $68.44 | $67.29 | $68.38 | $61.07 | 288,024 |
| 2018-02-13 | $67.55 | $68.81 | $66.41 | $68.38 | $61.07 | 288,142 |
| 2018-02-12 | $68.95 | $69.24 | $66.35 | $68.07 | $60.79 | 438,484 |
| 2018-02-09 | $67.65 | $69.26 | $67.14 | $68.80 | $61.44 | 320,473 |
| 2018-02-08 | $69.65 | $69.65 | $67.14 | $67.17 | $59.99 | 269,284 |
| 2018-02-07 | $69.56 | $71.22 | $69.38 | $69.41 | $61.99 | 400,144 |
| 2018-02-06 | $68.50 | $70.19 | $67.77 | $69.67 | $62.22 | 890,800 |
| 2018-02-05 | $72.78 | $73.31 | $69.32 | $69.58 | $62.14 | 430,378 |
| 2018-02-02 | $75.48 | $75.52 | $73.20 | $73.25 | $65.42 | 375,580 |
| 2018-02-01 | $76.50 | $76.90 | $75.36 | $75.70 | $67.61 | 208,298 |
| 2018-01-31 | $76.64 | $76.93 | $76.24 | $76.55 | $68.36 | 291,623 |
| 2018-01-30 | $76.37 | $76.75 | $75.84 | $76.37 | $68.20 | 226,439 |
| 2018-01-29 | $77.00 | $77.70 | $76.51 | $77.01 | $68.78 | 257,292 |
| 2018-01-26 | $77.08 | $77.21 | $76.53 | $77.11 | $68.87 | 169,932 |
| 2018-01-25 | $77.55 | $77.58 | $76.50 | $76.69 | $68.49 | 204,739 |
| 2018-01-24 | $77.36 | $77.99 | $76.99 | $77.09 | $68.85 | 369,044 |
| 2018-01-23 | $77.04 | $77.67 | $76.58 | $77.12 | $68.87 | 662,504 |
| 2018-01-22 | $77.10 | $77.32 | $76.67 | $77.09 | $68.85 | 202,539 |
| 2018-01-19 | $75.34 | $77.10 | $75.24 | $77.10 | $68.86 | 274,718 |
| 2018-01-18 | $76.16 | $76.51 | $75.30 | $75.54 | $67.46 | 344,134 |
| 2018-01-17 | $74.80 | $76.28 | $74.68 | $76.22 | $68.07 | 284,292 |
| 2018-01-16 | $74.57 | $75.90 | $74.57 | $74.59 | $66.61 | 306,555 |
| 2018-01-12 | $73.93 | $74.45 | $73.25 | $74.33 | $66.38 | 242,189 |
| 2018-01-11 | $72.44 | $73.81 | $72.36 | $73.80 | $65.91 | 266,058 |
| 2018-01-10 | $71.36 | $72.52 | $70.66 | $72.26 | $64.53 | 221,569 |
| 2018-01-09 | $72.96 | $73.17 | $71.29 | $71.44 | $63.80 | 328,739 |
| 2018-01-08 | $71.65 | $73.16 | $71.65 | $73.06 | $65.25 | 408,960 |
| 2018-01-05 | $69.60 | $70.37 | $69.57 | $70.29 | $62.77 | 336,575 |
| 2018-01-04 | $69.56 | $69.67 | $68.82 | $69.47 | $62.04 | 251,497 |
| 2018-01-03 | $69.34 | $69.80 | $69.00 | $69.37 | $61.95 | 267,777 |
| 2018-01-02 | $69.26 | $69.55 | $68.75 | $69.41 | $61.99 | 205,340 |
| 2017-12-29 | $69.88 | $70.20 | $68.99 | $69.02 | $61.64 | 200,190 |
| 2017-12-28 | $69.42 | $69.88 | $68.74 | $69.81 | $62.35 | 129,753 |
| 2017-12-27 | $69.96 | $70.12 | $69.54 | $69.95 | $61.76 | 151,941 |
| 2017-12-26 | $70.43 | $70.56 | $69.81 | $69.87 | $61.69 | 86,295 |
| 2017-12-22 | $70.35 | $70.56 | $69.91 | $70.25 | $62.03 | 114,089 |
| 2017-12-21 | $69.77 | $70.62 | $69.66 | $70.19 | $61.97 | 146,604 |
| 2017-12-20 | $70.62 | $71.13 | $69.40 | $69.41 | $61.29 | 214,982 |
| 2017-12-19 | $70.59 | $71.00 | $69.90 | $70.68 | $62.41 | 339,515 |
| 2017-12-18 | $70.00 | $70.46 | $69.28 | $69.86 | $61.68 | 276,043 |
| 2017-12-15 | $68.47 | $69.34 | $67.95 | $69.11 | $61.02 | 327,549 |
| 2017-12-14 | $68.03 | $68.69 | $67.86 | $68.12 | $60.15 | 180,513 |
| 2017-12-13 | $68.00 | $68.54 | $67.42 | $68.02 | $60.06 | 299,048 |
| 2017-12-12 | $68.60 | $68.64 | $67.81 | $67.93 | $59.98 | 223,302 |
| 2017-12-11 | $68.19 | $68.57 | $67.94 | $68.48 | $60.46 | 123,062 |
| 2017-12-08 | $68.50 | $68.70 | $68.07 | $68.25 | $60.26 | 126,102 |
| 2017-12-07 | $68.52 | $68.99 | $68.07 | $68.47 | $60.46 | 164,037 |
| 2017-12-06 | $69.54 | $69.82 | $68.49 | $68.53 | $60.51 | 174,771 |
| 2017-12-05 | $69.96 | $69.96 | $69.25 | $69.53 | $61.39 | 191,434 |
| 2017-12-04 | $69.88 | $70.77 | $69.68 | $69.74 | $61.58 | 210,369 |
| 2017-12-01 | $69.50 | $69.75 | $68.28 | $69.44 | $61.31 | 176,474 |
| 2017-11-30 | $69.73 | $70.00 | $68.73 | $69.48 | $61.35 | 278,549 |
| 2017-11-29 | $68.71 | $69.83 | $68.49 | $69.46 | $61.33 | 176,411 |
| 2017-11-28 | $68.65 | $68.96 | $68.16 | $68.73 | $60.69 | 177,760 |
| 2017-11-27 | $69.31 | $69.37 | $68.59 | $68.61 | $60.58 | 145,051 |
| 2017-11-24 | $68.89 | $69.58 | $68.40 | $69.31 | $61.20 | 78,293 |
| 2017-11-22 | $69.39 | $69.59 | $68.60 | $68.79 | $60.74 | 135,842 |
| 2017-11-21 | $68.27 | $69.49 | $68.24 | $69.41 | $61.29 | 233,210 |
| 2017-11-20 | $67.49 | $68.16 | $66.87 | $68.08 | $60.11 | 184,834 |
| 2017-11-17 | $66.95 | $67.37 | $66.53 | $67.34 | $59.46 | 143,812 |
| 2017-11-16 | $65.41 | $67.33 | $65.40 | $67.31 | $59.43 | 266,261 |
| 2017-11-15 | $65.50 | $65.76 | $65.06 | $65.44 | $57.78 | 202,138 |
| 2017-11-14 | $65.68 | $66.50 | $65.02 | $65.59 | $57.91 | 194,575 |
| 2017-11-13 | $65.78 | $66.19 | $65.27 | $65.98 | $58.26 | 182,286 |
| 2017-11-10 | $65.77 | $66.37 | $65.77 | $65.92 | $58.20 | 181,879 |
| 2017-11-09 | $65.99 | $66.47 | $65.57 | $66.12 | $58.38 | 257,636 |
| 2017-11-08 | $64.90 | $66.44 | $64.39 | $66.34 | $58.58 | 369,705 |
| 2017-11-07 | $65.53 | $66.75 | $64.66 | $64.89 | $57.30 | 193,846 |
| 2017-11-06 | $65.70 | $66.20 | $65.50 | $66.04 | $58.31 | 225,793 |
| 2017-11-03 | $65.81 | $66.39 | $65.52 | $65.75 | $58.05 | 135,663 |
| 2017-11-02 | $66.00 | $66.36 | $65.34 | $65.81 | $58.11 | 202,515 |
| 2017-11-01 | $66.45 | $66.86 | $65.92 | $66.18 | $58.43 | 175,843 |
| 2017-10-31 | $65.80 | $66.28 | $65.17 | $66.13 | $58.39 | 233,050 |
| 2017-10-30 | $65.84 | $65.91 | $65.15 | $65.51 | $57.84 | 197,949 |
| 2017-10-27 | $65.87 | $66.74 | $65.32 | $65.91 | $58.20 | 237,625 |
| 2017-10-26 | $65.31 | $65.65 | $64.85 | $65.56 | $57.89 | 161,770 |
| 2017-10-25 | $64.96 | $65.71 | $64.80 | $64.89 | $57.30 | 164,311 |
| 2017-10-24 | $64.27 | $65.19 | $63.90 | $65.09 | $57.47 | 138,633 |
| 2017-10-23 | $65.19 | $65.19 | $64.21 | $64.26 | $56.74 | 122,791 |
| 2017-10-20 | $65.64 | $65.64 | $64.52 | $64.76 | $57.18 | 183,126 |
| 2017-10-19 | $65.07 | $65.37 | $64.85 | $65.28 | $57.64 | 173,305 |
| 2017-10-18 | $64.70 | $65.42 | $64.69 | $65.03 | $57.42 | 186,752 |
| 2017-10-17 | $64.66 | $65.30 | $64.23 | $64.69 | $57.12 | 136,416 |
| 2017-10-16 | $65.23 | $65.42 | $64.61 | $64.68 | $57.11 | 121,220 |
| 2017-10-13 | $65.20 | $65.25 | $64.35 | $65.02 | $57.41 | 194,643 |
| 2017-10-12 | $64.35 | $65.08 | $63.98 | $64.86 | $57.27 | 255,707 |
| 2017-10-11 | $64.09 | $64.49 | $63.89 | $64.25 | $56.73 | 135,382 |
| 2017-10-10 | $63.77 | $64.28 | $63.56 | $64.08 | $56.58 | 160,366 |
| 2017-10-09 | $62.88 | $63.54 | $62.81 | $63.43 | $56.01 | 156,559 |
| 2017-10-06 | $62.73 | $62.83 | $62.16 | $62.74 | $55.40 | 202,245 |
| 2017-10-05 | $62.70 | $63.00 | $62.06 | $62.91 | $55.55 | 164,959 |
| 2017-10-04 | $62.54 | $62.54 | $61.95 | $62.40 | $55.10 | 183,762 |
| 2017-10-03 | $63.00 | $63.00 | $62.02 | $62.34 | $55.04 | 153,292 |
| 2017-10-02 | $62.55 | $63.00 | $62.33 | $62.88 | $55.52 | 126,755 |
| 2017-09-29 | $62.44 | $62.84 | $62.25 | $62.49 | $55.18 | 165,937 |
| 2017-09-28 | $61.50 | $62.40 | $61.09 | $62.37 | $55.07 | 181,915 |
| 2017-09-27 | $61.88 | $62.57 | $61.22 | $62.29 | $54.30 | 225,913 |
| 2017-09-26 | $61.69 | $62.05 | $61.22 | $61.83 | $53.90 | 130,727 |
| 2017-09-25 | $61.53 | $62.06 | $61.12 | $61.48 | $53.60 | 116,648 |
| 2017-09-22 | $60.73 | $61.64 | $60.73 | $61.17 | $53.33 | 173,985 |
| 2017-09-21 | $61.34 | $61.86 | $60.53 | $60.55 | $52.79 | 199,581 |
| 2017-09-20 | $61.16 | $61.56 | $60.87 | $61.38 | $53.51 | 141,458 |
| 2017-09-19 | $61.16 | $61.23 | $60.92 | $61.09 | $53.26 | 174,734 |
| 2017-09-18 | $61.33 | $61.35 | $60.51 | $61.15 | $53.31 | 174,355 |
| 2017-09-15 | $60.86 | $61.42 | $60.11 | $61.23 | $53.38 | 372,052 |
| 2017-09-14 | $60.97 | $60.97 | $59.98 | $60.71 | $52.93 | 131,689 |
| 2017-09-13 | $59.98 | $61.09 | $59.68 | $61.07 | $53.24 | 227,264 |
| 2017-09-12 | $59.97 | $60.29 | $59.70 | $60.08 | $52.38 | 116,632 |
| 2017-09-11 | $59.70 | $60.22 | $59.48 | $59.82 | $52.15 | 171,861 |
| 2017-09-08 | $58.63 | $59.46 | $58.41 | $59.35 | $51.74 | 141,285 |
| 2017-09-07 | $58.93 | $58.93 | $58.08 | $58.72 | $51.19 | 145,731 |
| 2017-09-06 | $58.17 | $59.10 | $58.17 | $58.71 | $51.18 | 150,272 |
| 2017-09-05 | $59.36 | $59.55 | $58.01 | $58.06 | $50.62 | 154,312 |
| 2017-09-01 | $59.61 | $59.95 | $59.34 | $59.55 | $51.91 | 129,543 |
| 2017-08-31 | $59.34 | $59.80 | $59.24 | $59.42 | $51.80 | 188,933 |
| 2017-08-30 | $58.62 | $59.38 | $58.41 | $59.34 | $51.73 | 96,310 |
| 2017-08-29 | $58.44 | $58.88 | $58.30 | $58.77 | $51.23 | 121,374 |
| 2017-08-28 | $59.20 | $59.35 | $58.49 | $58.62 | $51.10 | 76,095 |
| 2017-08-25 | $59.35 | $59.38 | $58.83 | $58.93 | $51.37 | 99,132 |
| 2017-08-24 | $59.45 | $60.19 | $59.13 | $59.18 | $51.59 | 217,005 |
| 2017-08-23 | $59.68 | $59.91 | $59.14 | $59.22 | $51.63 | 115,072 |
| 2017-08-22 | $59.22 | $60.07 | $59.12 | $59.88 | $52.20 | 167,476 |
| 2017-08-21 | $58.43 | $59.42 | $58.21 | $59.09 | $51.51 | 201,713 |
| 2017-08-18 | $58.52 | $59.28 | $58.31 | $58.40 | $50.91 | 131,135 |
| 2017-08-17 | $59.61 | $60.14 | $58.87 | $58.89 | $51.34 | 125,565 |
| 2017-08-16 | $59.35 | $60.16 | $59.35 | $59.74 | $52.08 | 115,721 |
| 2017-08-15 | $59.23 | $59.29 | $58.71 | $59.20 | $51.61 | 117,220 |
| 2017-08-14 | $58.61 | $59.50 | $58.27 | $59.35 | $51.74 | 175,519 |
| 2017-08-11 | $58.48 | $58.81 | $57.91 | $58.22 | $50.75 | 257,044 |
| 2017-08-10 | $58.31 | $58.83 | $57.78 | $58.40 | $50.91 | 245,500 |
| 2017-08-09 | $60.35 | $60.71 | $58.00 | $58.57 | $51.06 | 265,182 |
| 2017-08-08 | $61.82 | $61.99 | $60.33 | $60.63 | $52.86 | 178,965 |
| 2017-08-07 | $62.20 | $62.32 | $61.63 | $61.86 | $53.93 | 111,212 |
| 2017-08-04 | $61.26 | $62.38 | $61.26 | $62.13 | $54.16 | 205,637 |
| 2017-08-03 | $62.08 | $62.16 | $61.04 | $61.38 | $53.51 | 141,000 |
| 2017-08-02 | $62.77 | $62.77 | $61.25 | $61.85 | $53.92 | 190,245 |
| 2017-08-01 | $62.83 | $62.94 | $62.37 | $62.82 | $54.76 | 129,061 |
| 2017-07-31 | $62.85 | $62.85 | $62.14 | $62.59 | $54.56 | 163,485 |
| 2017-07-28 | $61.95 | $62.71 | $61.95 | $62.70 | $54.66 | 111,479 |
| 2017-07-27 | $61.42 | $62.40 | $61.42 | $62.09 | $54.13 | 148,422 |
| 2017-07-26 | $61.63 | $61.91 | $61.29 | $61.35 | $53.48 | 109,862 |
| 2017-07-25 | $61.44 | $61.82 | $61.14 | $61.59 | $53.69 | 227,610 |
| 2017-07-24 | $61.72 | $61.98 | $61.05 | $61.32 | $53.46 | 185,527 |
| 2017-07-21 | $62.18 | $62.33 | $61.33 | $61.60 | $53.70 | 210,847 |
| 2017-07-20 | $63.40 | $63.40 | $61.75 | $61.90 | $53.96 | 160,688 |
| 2017-07-19 | $63.43 | $63.56 | $62.74 | $63.56 | $55.41 | 220,326 |
| 2017-07-18 | $63.89 | $64.38 | $63.04 | $63.26 | $55.15 | 218,692 |
| 2017-07-17 | $62.75 | $64.22 | $62.59 | $64.00 | $55.79 | 188,637 |
| 2017-07-14 | $62.28 | $63.31 | $62.23 | $63.10 | $55.01 | 245,559 |
| 2017-07-13 | $63.78 | $64.20 | $63.36 | $63.61 | $55.45 | 72,845 |
| 2017-07-12 | $64.30 | $64.82 | $63.59 | $63.79 | $55.61 | 128,049 |
| 2017-07-11 | $63.22 | $64.01 | $63.20 | $64.00 | $55.79 | 144,300 |
| 2017-07-10 | $63.91 | $64.52 | $63.19 | $63.19 | $55.09 | 156,261 |
| 2017-07-07 | $63.87 | $64.15 | $63.41 | $63.91 | $55.72 | 172,571 |
| 2017-07-06 | $64.57 | $64.79 | $63.47 | $63.82 | $55.64 | 124,357 |
| 2017-07-05 | $65.00 | $65.29 | $63.98 | $64.71 | $56.41 | 224,731 |
| 2017-07-03 | $64.39 | $65.12 | $64.25 | $65.00 | $56.67 | 113,575 |
| 2017-06-30 | $65.10 | $65.12 | $63.86 | $64.01 | $55.80 | 271,381 |
| 2017-06-29 | $65.37 | $65.37 | $64.30 | $64.95 | $56.62 | 199,813 |
| 2017-06-28 | $66.03 | $66.43 | $65.21 | $65.31 | $56.94 | 187,654 |
| 2017-06-27 | $65.25 | $66.00 | $65.05 | $65.68 | $57.26 | 303,757 |
| 2017-06-26 | $65.27 | $65.59 | $64.73 | $65.35 | $56.97 | 230,746 |
| 2017-06-23 | $65.37 | $65.71 | $65.05 | $65.07 | $56.73 | 220,227 |
| 2017-06-22 | $65.73 | $66.09 | $65.17 | $65.36 | $56.98 | 158,001 |
| 2017-06-21 | $66.52 | $66.66 | $65.44 | $65.79 | $57.35 | 205,460 |
| 2017-06-20 | $67.28 | $67.45 | $66.24 | $66.55 | $58.02 | 221,069 |
| 2017-06-19 | $66.62 | $67.47 | $66.18 | $67.30 | $58.67 | 303,542 |
| 2017-06-16 | $64.68 | $66.38 | $64.62 | $66.35 | $57.84 | 500,687 |
| 2017-06-15 | $64.38 | $65.39 | $64.38 | $64.98 | $56.65 | 255,938 |
| 2017-06-14 | $66.11 | $66.39 | $65.52 | $65.66 | $56.54 | 272,953 |
| 2017-06-13 | $65.36 | $65.94 | $65.10 | $65.72 | $56.60 | 212,835 |
| 2017-06-12 | $65.29 | $66.21 | $64.86 | $65.31 | $56.24 | 380,528 |
| 2017-06-09 | $64.60 | $65.48 | $64.28 | $65.14 | $56.10 | 416,776 |
| 2017-06-08 | $63.93 | $64.72 | $63.45 | $64.50 | $55.55 | 204,114 |
| 2017-06-07 | $63.87 | $64.17 | $63.43 | $63.91 | $55.04 | 239,742 |
| 2017-06-06 | $63.97 | $64.28 | $63.33 | $63.86 | $54.99 | 198,972 |
| 2017-06-05 | $65.32 | $65.32 | $64.13 | $64.20 | $55.29 | 135,827 |
| 2017-06-02 | $65.00 | $65.96 | $65.00 | $65.14 | $56.10 | 291,239 |
| 2017-06-01 | $64.53 | $64.82 | $64.11 | $64.74 | $55.75 | 270,498 |
| 2017-05-31 | $64.04 | $64.61 | $63.46 | $64.41 | $55.47 | 425,901 |
| 2017-05-30 | $64.12 | $64.50 | $63.64 | $63.90 | $55.03 | 199,431 |
| 2017-05-26 | $64.00 | $64.50 | $63.75 | $64.27 | $55.35 | 165,537 |
| 2017-05-25 | $64.48 | $64.76 | $63.60 | $64.08 | $55.18 | 176,185 |
| 2017-05-24 | $64.31 | $64.82 | $63.97 | $64.48 | $55.53 | 230,137 |
| 2017-05-23 | $64.56 | $64.81 | $64.01 | $64.13 | $55.23 | 181,588 |
| 2017-05-22 | $63.67 | $64.47 | $63.47 | $64.30 | $55.37 | 243,626 |
| 2017-05-19 | $62.45 | $63.90 | $62.35 | $63.53 | $54.71 | 289,129 |
| 2017-05-18 | $61.47 | $62.71 | $61.25 | $62.43 | $53.76 | 272,408 |
| 2017-05-17 | $61.40 | $61.97 | $60.87 | $61.52 | $52.98 | 213,641 |
| 2017-05-16 | $62.36 | $62.36 | $61.56 | $61.90 | $53.31 | 172,496 |
| 2017-05-15 | $61.94 | $63.22 | $61.76 | $62.16 | $53.53 | 440,945 |
| 2017-05-12 | $61.89 | $62.04 | $61.35 | $61.64 | $53.08 | 166,417 |
| 2017-05-11 | $62.45 | $62.45 | $61.20 | $62.03 | $53.42 | 205,615 |
| 2017-05-10 | $61.67 | $62.92 | $61.67 | $62.62 | $53.93 | 253,319 |
| 2017-05-09 | $62.56 | $63.42 | $61.67 | $61.99 | $53.38 | 259,195 |
| 2017-05-08 | $63.73 | $63.99 | $62.26 | $62.56 | $53.87 | 393,980 |
| 2017-05-05 | $63.91 | $64.60 | $63.60 | $64.05 | $55.16 | 198,554 |
| 2017-05-04 | $63.28 | $63.99 | $62.60 | $63.69 | $54.85 | 218,593 |
| 2017-05-03 | $63.67 | $63.72 | $62.07 | $63.19 | $54.42 | 322,316 |
| 2017-05-02 | $64.75 | $64.75 | $62.72 | $63.75 | $54.90 | 358,451 |
| 2017-05-01 | $64.05 | $64.57 | $63.31 | $63.79 | $54.93 | 325,453 |
| 2017-04-28 | $65.08 | $65.09 | $63.38 | $63.78 | $54.93 | 337,967 |
| 2017-04-27 | $65.37 | $65.58 | $64.70 | $64.83 | $55.83 | 188,984 |
| 2017-04-26 | $64.20 | $65.59 | $64.17 | $65.19 | $56.14 | 215,578 |
| 2017-04-25 | $64.03 | $64.79 | $63.51 | $64.29 | $55.36 | 174,930 |
| 2017-04-24 | $64.21 | $64.35 | $63.15 | $63.64 | $54.81 | 229,470 |
| 2017-04-21 | $63.75 | $63.87 | $63.39 | $63.62 | $54.79 | 178,719 |
| 2017-04-20 | $63.78 | $63.89 | $62.62 | $63.85 | $54.99 | 273,885 |
| 2017-04-19 | $62.80 | $63.53 | $62.55 | $63.51 | $54.69 | 237,128 |
| 2017-04-18 | $62.38 | $62.77 | $62.06 | $62.43 | $53.76 | 149,573 |
| 2017-04-17 | $61.90 | $62.61 | $61.73 | $62.55 | $53.87 | 149,565 |
| 2017-04-13 | $61.78 | $62.26 | $61.54 | $61.84 | $53.25 | 116,377 |
| 2017-04-12 | $62.01 | $62.11 | $61.34 | $61.88 | $53.29 | 195,531 |
| 2017-04-11 | $61.40 | $62.58 | $61.32 | $62.23 | $53.59 | 303,613 |
| 2017-04-10 | $60.88 | $61.82 | $60.61 | $61.45 | $52.92 | 179,928 |
| 2017-04-07 | $61.14 | $61.26 | $60.63 | $60.66 | $52.24 | 270,935 |
| 2017-04-06 | $60.66 | $61.42 | $60.12 | $61.30 | $52.79 | 449,843 |
| 2017-04-05 | $61.34 | $61.54 | $60.51 | $60.63 | $52.21 | 379,784 |
| 2017-04-04 | $60.61 | $61.27 | $60.41 | $60.83 | $52.39 | 292,690 |
| 2017-04-03 | $61.89 | $61.89 | $60.55 | $60.86 | $52.41 | 368,258 |
| 2017-03-31 | $61.95 | $62.42 | $61.45 | $61.83 | $53.25 | 425,005 |
| 2017-03-30 | $61.39 | $61.98 | $61.10 | $61.94 | $53.34 | 278,021 |
| 2017-03-29 | $60.45 | $61.56 | $60.25 | $61.31 | $52.80 | 493,017 |
| 2017-03-28 | $61.02 | $61.32 | $60.34 | $61.25 | $52.07 | 420,641 |
| 2017-03-27 | $61.33 | $61.57 | $60.90 | $60.96 | $51.82 | 385,062 |
| 2017-03-24 | $61.84 | $62.35 | $61.58 | $61.83 | $52.56 | 329,563 |
| 2017-03-23 | $61.69 | $62.80 | $61.54 | $61.76 | $52.50 | 322,832 |
| 2017-03-22 | $61.33 | $61.79 | $60.40 | $61.76 | $52.50 | 367,574 |
| 2017-03-21 | $63.04 | $63.04 | $61.17 | $61.42 | $52.21 | 401,277 |
| 2017-03-20 | $63.64 | $63.71 | $62.40 | $62.79 | $53.38 | 343,302 |
| 2017-03-17 | $63.82 | $64.13 | $63.07 | $63.61 | $54.07 | 2,653,548 |
| 2017-03-16 | $63.34 | $63.99 | $62.82 | $63.41 | $53.90 | 289,189 |
| 2017-03-15 | $62.66 | $63.85 | $62.37 | $63.27 | $53.78 | 330,592 |
| 2017-03-14 | $62.38 | $63.01 | $62.10 | $62.46 | $53.10 | 281,601 |
| 2017-03-13 | $61.90 | $63.48 | $61.90 | $62.65 | $53.26 | 583,324 |
| 2017-03-10 | $61.57 | $62.11 | $60.52 | $61.44 | $52.23 | 439,420 |
| 2017-03-09 | $62.00 | $62.53 | $61.07 | $61.22 | $52.04 | 384,858 |
| 2017-03-08 | $63.58 | $63.63 | $62.09 | $62.13 | $52.82 | 321,230 |
| 2017-03-07 | $64.40 | $64.43 | $63.24 | $63.58 | $54.05 | 340,133 |
| 2017-03-06 | $64.06 | $64.51 | $63.34 | $64.41 | $54.75 | 367,296 |
| 2017-03-03 | $63.67 | $64.47 | $63.21 | $64.00 | $54.41 | 462,502 |
| 2017-03-02 | $65.68 | $65.93 | $64.52 | $64.88 | $55.15 | 408,354 |
| 2017-03-01 | $65.33 | $66.94 | $65.00 | $65.61 | $55.77 | 490,136 |
| 2017-02-28 | $67.69 | $67.73 | $64.17 | $64.47 | $54.80 | 576,446 |
| 2017-02-27 | $66.63 | $67.97 | $66.26 | $67.55 | $57.42 | 400,022 |
| 2017-02-24 | $66.26 | $66.80 | $65.50 | $66.42 | $56.46 | 247,359 |
| 2017-02-23 | $66.69 | $66.69 | $65.67 | $66.26 | $56.33 | 217,091 |
| 2017-02-22 | $66.06 | $66.84 | $65.65 | $66.45 | $56.49 | 234,845 |
| 2017-02-21 | $65.22 | $66.91 | $64.85 | $66.20 | $56.28 | 424,891 |
| 2017-02-17 | $65.01 | $65.01 | $63.93 | $64.58 | $54.90 | 255,937 |
| 2017-02-16 | $65.12 | $65.57 | $64.47 | $64.80 | $55.09 | 210,126 |
| 2017-02-15 | $63.98 | $65.18 | $63.59 | $65.09 | $55.33 | 295,974 |
| 2017-02-14 | $63.16 | $64.03 | $62.86 | $64.00 | $54.41 | 191,957 |
| 2017-02-13 | $63.20 | $63.67 | $62.65 | $63.45 | $53.94 | 177,813 |
| 2017-02-10 | $63.07 | $63.33 | $62.54 | $62.98 | $53.54 | 108,341 |
| 2017-02-09 | $62.26 | $63.02 | $61.94 | $62.81 | $53.39 | 148,182 |
| 2017-02-08 | $62.03 | $62.29 | $61.40 | $62.05 | $52.75 | 120,220 |
| 2017-02-07 | $62.50 | $63.50 | $62.06 | $62.17 | $52.85 | 209,479 |
| 2017-02-06 | $62.15 | $63.13 | $61.92 | $62.37 | $53.02 | 185,339 |
| 2017-02-03 | $61.15 | $62.40 | $60.79 | $62.37 | $53.02 | 237,646 |
| 2017-02-02 | $60.42 | $60.89 | $60.32 | $60.57 | $51.49 | 178,483 |
| 2017-02-01 | $61.04 | $61.96 | $60.32 | $60.35 | $51.30 | 196,703 |
| 2017-01-31 | $61.42 | $61.88 | $61.01 | $61.18 | $52.01 | 278,422 |
| 2017-01-30 | $63.18 | $63.18 | $61.58 | $61.66 | $52.42 | 150,997 |
| 2017-01-27 | $64.17 | $64.23 | $62.68 | $63.21 | $53.73 | 124,446 |
| 2017-01-26 | $63.49 | $64.27 | $63.31 | $64.02 | $54.42 | 216,292 |
| 2017-01-25 | $63.51 | $63.98 | $63.01 | $63.41 | $53.90 | 157,390 |
| 2017-01-24 | $62.81 | $63.85 | $62.32 | $63.20 | $53.73 | 272,778 |
| 2017-01-23 | $61.94 | $62.71 | $61.55 | $62.57 | $53.19 | 221,119 |
| 2017-01-20 | $61.35 | $61.97 | $61.35 | $61.74 | $52.48 | 162,843 |
| 2017-01-19 | $61.78 | $61.78 | $61.06 | $61.33 | $52.14 | 181,722 |
| 2017-01-18 | $61.71 | $62.09 | $61.34 | $61.77 | $52.51 | 197,126 |
| 2017-01-17 | $61.65 | $62.06 | $61.04 | $61.68 | $52.43 | 288,175 |
| 2017-01-13 | $60.65 | $61.61 | $60.65 | $61.38 | $52.18 | 176,052 |
| 2017-01-12 | $60.63 | $60.75 | $59.79 | $60.51 | $51.44 | 195,359 |
| 2017-01-11 | $61.24 | $62.04 | $60.70 | $60.74 | $51.63 | 312,380 |
| 2017-01-10 | $61.04 | $62.00 | $60.51 | $61.27 | $52.08 | 258,799 |
| 2017-01-09 | $60.68 | $61.47 | $59.48 | $61.10 | $51.94 | 429,176 |
| 2017-01-06 | $60.50 | $61.01 | $59.80 | $60.48 | $51.41 | 416,123 |
| 2017-01-05 | $63.03 | $63.13 | $60.13 | $60.52 | $51.45 | 527,326 |
| 2017-01-04 | $63.64 | $63.80 | $62.15 | $62.75 | $53.34 | 599,561 |
| 2017-01-03 | $63.47 | $63.78 | $62.68 | $63.42 | $53.91 | 375,586 |
| 2016-12-30 | $62.90 | $63.05 | $62.45 | $63.01 | $53.56 | 248,144 |
| 2016-12-29 | $62.50 | $63.00 | $62.36 | $62.86 | $53.44 | 150,608 |
| 2016-12-28 | $62.50 | $62.93 | $61.84 | $62.27 | $52.93 | 170,438 |
| 2016-12-27 | $63.17 | $63.39 | $62.52 | $63.19 | $53.08 | 209,158 |
| 2016-12-23 | $62.75 | $63.43 | $62.70 | $63.17 | $53.06 | 124,741 |
| 2016-12-22 | $63.21 | $63.22 | $62.20 | $62.82 | $52.77 | 181,063 |
| 2016-12-21 | $63.15 | $63.68 | $62.98 | $63.10 | $53.00 | 261,841 |
| 2016-12-20 | $63.84 | $63.84 | $62.31 | $63.06 | $52.97 | 392,444 |
| 2016-12-19 | $62.81 | $64.09 | $62.62 | $63.80 | $53.59 | 244,795 |
| 2016-12-16 | $62.05 | $63.19 | $61.98 | $62.54 | $52.53 | 571,650 |
| 2016-12-15 | $62.28 | $62.67 | $61.46 | $61.73 | $51.85 | 416,035 |
| 2016-12-14 | $63.50 | $63.65 | $62.08 | $62.35 | $52.37 | 392,872 |
| 2016-12-13 | $63.41 | $63.56 | $62.57 | $63.47 | $53.31 | 311,973 |
| 2016-12-12 | $63.01 | $63.55 | $61.76 | $63.05 | $52.96 | 299,516 |
| 2016-12-09 | $63.11 | $63.48 | $62.52 | $63.06 | $52.97 | 184,989 |
| 2016-12-08 | $63.17 | $63.17 | $61.65 | $63.07 | $52.98 | 359,773 |
| 2016-12-07 | $62.00 | $63.68 | $61.60 | $63.61 | $53.43 | 704,121 |
| 2016-12-06 | $61.17 | $61.89 | $60.76 | $61.84 | $51.94 | 306,840 |
| 2016-12-05 | $58.76 | $61.34 | $58.76 | $61.18 | $51.39 | 747,969 |
| 2016-12-02 | $59.03 | $59.25 | $58.06 | $58.30 | $48.97 | 280,029 |
| 2016-12-01 | $58.99 | $59.76 | $58.56 | $59.03 | $49.58 | 382,987 |
| 2016-11-30 | $57.87 | $59.00 | $57.34 | $58.90 | $49.47 | 471,288 |
| 2016-11-29 | $56.81 | $58.27 | $56.81 | $57.85 | $48.59 | 354,189 |
| 2016-11-28 | $57.03 | $57.58 | $56.59 | $56.66 | $47.59 | 187,472 |
| 2016-11-25 | $56.97 | $57.47 | $56.92 | $57.06 | $47.93 | 93,785 |
| 2016-11-23 | $56.00 | $57.06 | $56.00 | $56.95 | $47.84 | 191,578 |
| 2016-11-22 | $55.50 | $56.29 | $55.38 | $56.18 | $47.19 | 318,120 |
| 2016-11-21 | $55.08 | $55.65 | $55.04 | $55.28 | $46.43 | 202,052 |
| 2016-11-18 | $55.52 | $55.52 | $54.93 | $54.98 | $46.18 | 244,915 |
| 2016-11-17 | $55.99 | $56.35 | $55.09 | $55.34 | $46.48 | 334,755 |
| 2016-11-16 | $55.44 | $56.13 | $55.36 | $55.92 | $46.97 | 182,394 |
| 2016-11-15 | $55.80 | $55.99 | $54.66 | $55.45 | $46.58 | 213,045 |
| 2016-11-14 | $55.05 | $56.20 | $54.87 | $55.82 | $46.89 | 466,832 |
| 2016-11-11 | $53.70 | $55.38 | $53.70 | $54.76 | $46.00 | 413,321 |
| 2016-11-10 | $54.46 | $54.53 | $53.25 | $53.74 | $45.14 | 324,718 |
| 2016-11-09 | $53.05 | $54.68 | $52.40 | $54.05 | $45.40 | 504,819 |
| 2016-11-08 | $52.73 | $54.29 | $52.66 | $54.06 | $45.41 | 346,685 |
| 2016-11-07 | $51.78 | $52.97 | $51.78 | $52.83 | $44.38 | 271,470 |
| 2016-11-04 | $51.14 | $51.92 | $51.02 | $51.40 | $43.17 | 489,072 |
| 2016-11-03 | $51.92 | $52.39 | $51.14 | $51.14 | $42.96 | 462,040 |
| 2016-11-02 | $51.56 | $52.95 | $51.09 | $51.92 | $43.61 | 758,683 |
| 2016-11-01 | $51.00 | $51.56 | $49.46 | $50.76 | $42.64 | 606,475 |
| 2016-10-31 | $49.62 | $50.63 | $49.50 | $50.42 | $42.35 | 495,866 |
| 2016-10-28 | $49.00 | $49.58 | $48.43 | $49.47 | $41.55 | 356,921 |
| 2016-10-27 | $49.17 | $49.17 | $48.35 | $48.75 | $40.95 | 278,128 |
| 2016-10-26 | $49.23 | $49.38 | $48.78 | $49.03 | $41.18 | 258,774 |
| 2016-10-25 | $49.53 | $49.79 | $49.36 | $49.58 | $41.65 | 242,379 |
| 2016-10-24 | $49.57 | $50.20 | $49.33 | $49.75 | $41.79 | 333,358 |
| 2016-10-21 | $49.42 | $49.62 | $49.08 | $49.29 | $41.40 | 174,244 |
| 2016-10-20 | $50.47 | $50.55 | $49.27 | $49.78 | $41.81 | 196,035 |
| 2016-10-19 | $50.29 | $50.76 | $50.29 | $50.48 | $42.40 | 273,251 |
| 2016-10-18 | $50.23 | $50.79 | $49.94 | $50.25 | $42.21 | 387,214 |
| 2016-10-17 | $49.94 | $49.94 | $48.96 | $49.82 | $41.85 | 465,198 |
| 2016-10-14 | $49.55 | $50.20 | $49.39 | $49.67 | $41.72 | 471,088 |
| 2016-10-13 | $48.53 | $49.66 | $48.29 | $49.66 | $41.71 | 419,051 |
| 2016-10-12 | $48.76 | $49.14 | $48.59 | $48.80 | $40.99 | 221,491 |
| 2016-10-11 | $48.83 | $49.00 | $48.09 | $48.68 | $40.89 | 443,062 |
| 2016-10-10 | $48.00 | $49.03 | $47.96 | $48.80 | $40.99 | 372,366 |
| 2016-10-07 | $48.20 | $48.66 | $47.38 | $47.70 | $40.07 | 321,113 |
| 2016-10-06 | $47.78 | $48.23 | $47.51 | $47.97 | $40.29 | 306,903 |
| 2016-10-05 | $47.94 | $48.34 | $47.52 | $47.98 | $40.30 | 345,868 |
| 2016-10-04 | $48.39 | $48.41 | $47.31 | $47.83 | $40.18 | 363,256 |
| 2016-10-03 | $47.99 | $48.51 | $47.56 | $48.26 | $40.54 | 282,661 |
| 2016-09-30 | $48.41 | $48.61 | $47.93 | $48.16 | $40.45 | 411,075 |
| 2016-09-29 | $48.59 | $48.93 | $48.23 | $48.28 | $40.55 | 328,111 |
| 2016-09-28 | $48.11 | $48.94 | $48.00 | $48.92 | $41.09 | 409,036 |
| 2016-09-27 | $49.45 | $49.47 | $48.54 | $48.68 | $40.27 | 432,771 |
| 2016-09-26 | $51.09 | $51.09 | $49.58 | $49.61 | $41.04 | 209,235 |
| 2016-09-23 | $51.27 | $51.60 | $50.63 | $51.17 | $42.33 | 157,348 |
| 2016-09-22 | $51.19 | $51.76 | $50.96 | $51.38 | $42.51 | 208,724 |
| 2016-09-21 | $50.02 | $50.64 | $49.30 | $50.54 | $41.81 | 216,921 |
| 2016-09-20 | $50.32 | $50.34 | $49.76 | $49.81 | $41.21 | 463,205 |
| 2016-09-19 | $50.12 | $50.40 | $49.64 | $50.03 | $41.39 | 163,950 |
| 2016-09-16 | $50.40 | $50.46 | $49.35 | $49.81 | $41.21 | 411,416 |
| 2016-09-15 | $50.08 | $50.78 | $49.77 | $50.58 | $41.84 | 194,793 |
| 2016-09-14 | $50.13 | $50.44 | $49.72 | $50.19 | $41.52 | 168,082 |
| 2016-09-13 | $50.26 | $50.38 | $49.75 | $50.03 | $41.39 | 420,692 |
| 2016-09-12 | $49.77 | $50.93 | $49.28 | $50.74 | $41.98 | 351,120 |
| 2016-09-09 | $51.83 | $51.83 | $49.81 | $49.82 | $41.22 | 322,746 |
| 2016-09-08 | $52.73 | $52.78 | $52.20 | $52.39 | $43.34 | 212,633 |
| 2016-09-07 | $51.95 | $52.99 | $51.74 | $52.97 | $43.82 | 336,015 |
| 2016-09-06 | $53.29 | $53.29 | $51.99 | $52.06 | $43.07 | 239,789 |
| 2016-09-02 | $53.33 | $54.09 | $52.99 | $53.13 | $43.95 | 247,919 |
| 2016-09-01 | $53.90 | $54.21 | $52.79 | $52.99 | $43.84 | 404,358 |
| 2016-08-31 | $54.29 | $54.58 | $53.63 | $53.96 | $44.64 | 330,138 |
| 2016-08-30 | $54.81 | $54.86 | $54.01 | $54.37 | $44.98 | 163,265 |
| 2016-08-29 | $54.43 | $55.05 | $54.43 | $54.77 | $45.31 | 259,868 |
| 2016-08-26 | $54.64 | $54.91 | $53.94 | $54.33 | $44.95 | 222,621 |
| 2016-08-25 | $54.22 | $54.86 | $54.19 | $54.51 | $45.10 | 167,485 |
| 2016-08-24 | $54.73 | $54.88 | $53.99 | $54.26 | $44.89 | 293,295 |
| 2016-08-23 | $54.40 | $54.76 | $53.81 | $54.57 | $45.14 | 247,842 |
| 2016-08-22 | $54.00 | $54.20 | $53.58 | $54.03 | $44.70 | 209,520 |
| 2016-08-19 | $54.08 | $54.08 | $53.54 | $54.00 | $44.67 | 154,476 |
| 2016-08-18 | $54.17 | $54.55 | $53.81 | $54.03 | $44.70 | 120,832 |
| 2016-08-17 | $54.47 | $54.47 | $53.47 | $54.13 | $44.78 | 355,893 |
| 2016-08-16 | $54.45 | $54.48 | $53.96 | $54.40 | $45.00 | 210,094 |
| 2016-08-15 | $54.67 | $55.14 | $54.67 | $54.68 | $45.24 | 179,108 |
| 2016-08-12 | $54.03 | $54.84 | $53.99 | $54.64 | $45.20 | 188,075 |
| 2016-08-11 | $54.52 | $54.97 | $53.99 | $54.15 | $44.80 | 215,821 |
| 2016-08-10 | $55.65 | $55.80 | $54.55 | $54.55 | $45.13 | 313,678 |
| 2016-08-09 | $55.90 | $55.97 | $55.13 | $55.61 | $46.01 | 161,868 |
| 2016-08-08 | $55.19 | $56.30 | $54.50 | $55.82 | $46.18 | 223,611 |
| 2016-08-05 | $54.80 | $55.48 | $54.69 | $55.19 | $45.66 | 268,640 |
| 2016-08-04 | $55.43 | $55.67 | $54.71 | $54.90 | $45.42 | 219,802 |
| 2016-08-03 | $54.97 | $55.58 | $54.56 | $55.43 | $45.86 | 332,635 |
| 2016-08-02 | $56.60 | $56.60 | $54.76 | $54.93 | $45.44 | 395,690 |
| 2016-08-01 | $56.16 | $56.50 | $55.71 | $56.46 | $46.71 | 155,204 |
| 2016-07-29 | $56.09 | $56.67 | $55.63 | $56.24 | $46.53 | 292,293 |
| 2016-07-28 | $55.87 | $56.05 | $55.29 | $55.78 | $46.15 | 192,319 |
| 2016-07-27 | $56.37 | $56.38 | $55.57 | $55.96 | $46.29 | 213,190 |
| 2016-07-26 | $56.60 | $56.73 | $55.99 | $56.40 | $46.66 | 315,547 |
| 2016-07-25 | $56.36 | $56.77 | $56.09 | $56.59 | $46.82 | 430,180 |
| 2016-07-22 | $55.47 | $56.49 | $55.23 | $56.25 | $46.53 | 327,088 |
| 2016-07-21 | $54.62 | $55.65 | $54.17 | $55.57 | $45.97 | 296,146 |
| 2016-07-20 | $54.39 | $54.93 | $53.83 | $54.75 | $45.29 | 448,790 |
| 2016-07-19 | $54.02 | $54.23 | $53.40 | $54.22 | $44.86 | 180,047 |
| 2016-07-18 | $53.89 | $54.38 | $53.66 | $54.05 | $44.71 | 163,994 |
| 2016-07-15 | $53.50 | $53.99 | $52.77 | $53.78 | $44.49 | 269,800 |
| 2016-07-14 | $53.51 | $53.88 | $53.17 | $53.20 | $44.01 | 180,995 |
| 2016-07-13 | $54.47 | $54.50 | $53.27 | $53.54 | $44.29 | 195,161 |
| 2016-07-12 | $54.27 | $54.48 | $53.73 | $54.19 | $44.83 | 200,017 |
| 2016-07-11 | $53.07 | $54.02 | $52.64 | $53.98 | $44.66 | 304,654 |
| 2016-07-08 | $51.73 | $53.09 | $51.73 | $52.98 | $43.83 | 304,165 |
| 2016-07-07 | $51.46 | $51.72 | $51.17 | $51.56 | $42.65 | 198,144 |
| 2016-07-06 | $50.63 | $51.63 | $50.45 | $51.58 | $42.67 | 204,532 |
| 2016-07-05 | $51.00 | $51.07 | $50.42 | $50.99 | $42.18 | 193,733 |
| 2016-07-01 | $50.88 | $51.31 | $50.59 | $51.10 | $42.27 | 182,034 |
| 2016-06-30 | $50.08 | $50.66 | $49.43 | $50.65 | $41.90 | 242,970 |
| 2016-06-29 | $48.57 | $50.08 | $48.57 | $50.08 | $41.43 | 224,679 |
| 2016-06-28 | $47.16 | $48.14 | $47.16 | $48.11 | $39.80 | 310,602 |
| 2016-06-27 | $48.99 | $48.99 | $47.48 | $47.52 | $38.71 | 359,910 |
| 2016-06-24 | $50.25 | $50.58 | $49.17 | $49.21 | $40.09 | 494,016 |
| 2016-06-23 | $51.24 | $51.46 | $51.00 | $51.29 | $41.78 | 192,314 |
| 2016-06-22 | $51.23 | $51.23 | $50.69 | $50.84 | $41.41 | 219,244 |
| 2016-06-21 | $51.14 | $51.60 | $50.84 | $51.13 | $41.65 | 258,802 |
| 2016-06-20 | $51.73 | $52.30 | $51.19 | $51.26 | $41.76 | 150,813 |
| 2016-06-17 | $50.75 | $51.47 | $50.10 | $51.43 | $41.89 | 371,995 |
| 2016-06-16 | $50.76 | $50.76 | $49.79 | $50.65 | $41.26 | 149,259 |
| 2016-06-15 | $50.55 | $51.63 | $50.50 | $51.08 | $41.61 | 219,905 |
| 2016-06-14 | $50.14 | $50.68 | $50.09 | $50.45 | $41.10 | 229,022 |
| 2016-06-13 | $50.53 | $50.87 | $50.10 | $50.29 | $40.97 | 146,100 |
| 2016-06-10 | $50.70 | $51.20 | $50.28 | $50.47 | $41.11 | 204,063 |
| 2016-06-09 | $51.01 | $51.21 | $50.78 | $51.01 | $41.55 | 137,247 |
| 2016-06-08 | $50.66 | $51.26 | $50.49 | $51.14 | $41.66 | 164,350 |
| 2016-06-07 | $50.27 | $50.99 | $50.23 | $50.59 | $41.21 | 155,390 |
| 2016-06-06 | $50.44 | $50.80 | $49.86 | $50.27 | $40.95 | 166,096 |
| 2016-06-03 | $51.01 | $51.64 | $49.74 | $50.56 | $41.19 | 137,284 |
| 2016-06-02 | $49.89 | $50.78 | $49.89 | $50.76 | $41.35 | 168,475 |
| 2016-06-01 | $48.82 | $50.15 | $48.82 | $50.13 | $40.83 | 290,721 |
| 2016-05-31 | $48.59 | $49.37 | $48.03 | $49.06 | $39.96 | 261,886 |
| 2016-05-27 | $48.23 | $48.80 | $48.23 | $48.51 | $39.52 | 163,084 |
| 2016-05-26 | $48.59 | $48.98 | $47.53 | $48.12 | $39.20 | 361,656 |
| 2016-05-25 | $49.01 | $49.02 | $48.27 | $48.82 | $39.77 | 340,111 |
| 2016-05-24 | $49.09 | $49.49 | $48.74 | $48.98 | $39.90 | 324,441 |
| 2016-05-23 | $49.13 | $49.52 | $48.82 | $48.87 | $39.81 | 183,698 |
| 2016-05-20 | $49.02 | $49.66 | $48.73 | $49.09 | $39.99 | 171,809 |
| 2016-05-19 | $49.40 | $49.89 | $48.38 | $48.92 | $39.85 | 179,018 |
| 2016-05-18 | $50.12 | $50.82 | $49.36 | $49.85 | $40.61 | 256,826 |
| 2016-05-17 | $51.26 | $51.46 | $50.09 | $50.30 | $40.97 | 211,761 |
| 2016-05-16 | $50.87 | $51.73 | $50.54 | $51.50 | $41.95 | 177,024 |
| 2016-05-13 | $51.42 | $51.68 | $50.77 | $50.93 | $41.49 | 213,382 |
| 2016-05-12 | $51.97 | $52.15 | $51.10 | $51.56 | $42.00 | 177,134 |
| 2016-05-11 | $53.98 | $54.04 | $51.75 | $51.78 | $42.18 | 229,103 |
| 2016-05-10 | $53.15 | $54.08 | $52.80 | $54.06 | $44.04 | 216,060 |
| 2016-05-09 | $52.40 | $52.99 | $52.24 | $52.85 | $43.05 | 193,787 |
| 2016-05-06 | $51.77 | $52.35 | $51.45 | $52.28 | $42.59 | 138,888 |
| 2016-05-05 | $51.64 | $52.32 | $51.51 | $51.83 | $42.22 | 164,084 |
| 2016-05-04 | $50.93 | $52.32 | $50.93 | $51.60 | $42.03 | 319,943 |
| 2016-05-03 | $50.54 | $52.31 | $49.39 | $51.81 | $42.20 | 286,860 |
| 2016-05-02 | $51.65 | $52.10 | $51.40 | $51.54 | $41.98 | 177,578 |
| 2016-04-29 | $51.61 | $51.61 | $50.96 | $51.53 | $41.98 | 313,042 |
| 2016-04-28 | $51.52 | $52.06 | $51.45 | $51.59 | $42.02 | 239,733 |
| 2016-04-27 | $51.10 | $52.02 | $51.03 | $51.72 | $42.13 | 282,401 |
| 2016-04-26 | $51.54 | $51.80 | $51.00 | $51.12 | $41.64 | 334,080 |
| 2016-04-25 | $50.32 | $51.48 | $50.18 | $51.47 | $41.93 | 275,961 |
| 2016-04-22 | $51.22 | $51.52 | $49.85 | $50.34 | $41.01 | 306,991 |
| 2016-04-21 | $51.72 | $51.76 | $50.75 | $50.97 | $41.52 | 218,241 |
| 2016-04-20 | $51.95 | $52.06 | $51.46 | $51.72 | $42.13 | 203,669 |
| 2016-04-19 | $52.45 | $53.00 | $51.59 | $52.03 | $42.38 | 188,053 |
| 2016-04-18 | $52.00 | $52.53 | $51.50 | $52.12 | $42.46 | 213,564 |
| 2016-04-15 | $52.01 | $52.78 | $52.01 | $52.13 | $42.46 | 139,234 |
| 2016-04-14 | $52.44 | $52.44 | $51.68 | $52.16 | $42.49 | 188,943 |
| 2016-04-13 | $51.87 | $52.34 | $51.34 | $52.30 | $42.60 | 279,170 |
| 2016-04-12 | $50.75 | $51.87 | $50.75 | $51.51 | $41.96 | 297,712 |
| 2016-04-11 | $50.48 | $51.50 | $50.48 | $50.64 | $41.25 | 429,441 |
| 2016-04-08 | $49.25 | $50.31 | $48.98 | $50.16 | $40.86 | 447,250 |
| 2016-04-07 | $49.81 | $50.13 | $48.86 | $49.00 | $39.91 | 189,211 |
| 2016-04-06 | $50.17 | $50.36 | $49.86 | $50.05 | $40.77 | 291,367 |
| 2016-04-05 | $49.79 | $50.36 | $49.50 | $50.23 | $40.92 | 245,853 |
| 2016-04-04 | $50.70 | $51.01 | $50.12 | $50.19 | $40.88 | 154,805 |
| 2016-04-01 | $51.02 | $51.25 | $50.50 | $50.72 | $41.32 | 230,750 |
| 2016-03-31 | $51.13 | $52.20 | $50.87 | $51.48 | $41.93 | 264,664 |
| 2016-03-30 | $51.48 | $51.72 | $51.09 | $51.15 | $41.67 | 175,707 |
| 2016-03-29 | $49.53 | $51.44 | $49.33 | $51.33 | $41.81 | 223,522 |
| 2016-03-28 | $50.73 | $51.00 | $50.11 | $50.36 | $40.43 | 200,471 |
| 2016-03-24 | $50.00 | $50.84 | $49.91 | $50.68 | $40.69 | 186,459 |
| 2016-03-23 | $51.54 | $51.87 | $50.23 | $50.26 | $40.35 | 185,382 |
| 2016-03-22 | $51.49 | $51.95 | $50.76 | $51.69 | $41.50 | 254,825 |
| 2016-03-21 | $52.44 | $52.78 | $51.65 | $51.82 | $41.60 | 177,104 |
| 2016-03-18 | $52.34 | $53.70 | $52.01 | $52.62 | $42.25 | 505,419 |
| 2016-03-17 | $50.41 | $52.25 | $50.38 | $52.00 | $41.75 | 314,400 |
| 2016-03-16 | $49.67 | $50.64 | $49.45 | $50.29 | $40.38 | 398,255 |
| 2016-03-15 | $50.07 | $50.17 | $49.67 | $49.79 | $39.97 | 174,714 |
| 2016-03-14 | $50.13 | $50.66 | $50.13 | $50.22 | $40.32 | 311,834 |
| 2016-03-11 | $48.98 | $50.19 | $48.57 | $50.12 | $40.24 | 228,926 |
| 2016-03-10 | $50.11 | $50.16 | $47.74 | $48.44 | $38.89 | 221,557 |
| 2016-03-09 | $50.25 | $50.31 | $49.84 | $50.05 | $40.18 | 204,672 |
| 2016-03-08 | $50.24 | $50.66 | $49.84 | $50.04 | $40.17 | 366,179 |
| 2016-03-07 | $49.32 | $50.35 | $49.06 | $50.32 | $40.40 | 425,705 |
| 2016-03-04 | $49.93 | $49.93 | $48.74 | $49.43 | $39.68 | 263,369 |
| 2016-03-03 | $49.76 | $50.42 | $49.33 | $50.01 | $40.15 | 355,489 |
| 2016-03-02 | $48.12 | $49.73 | $47.63 | $49.72 | $39.92 | 477,355 |
| 2016-03-01 | $48.04 | $48.47 | $47.73 | $48.28 | $38.76 | 360,859 |
| 2016-02-29 | $47.65 | $48.32 | $47.23 | $47.87 | $38.43 | 556,111 |
| 2016-02-26 | $50.67 | $51.16 | $47.79 | $47.81 | $38.38 | 426,652 |
| 2016-02-25 | $48.90 | $49.33 | $48.41 | $48.78 | $39.16 | 394,085 |
| 2016-02-24 | $47.99 | $48.70 | $47.80 | $48.42 | $38.87 | 388,003 |
| 2016-02-23 | $47.81 | $48.72 | $47.72 | $48.40 | $38.86 | 252,391 |
| 2016-02-22 | $48.50 | $48.81 | $47.82 | $48.07 | $38.59 | 352,951 |
| 2016-02-19 | $47.98 | $48.57 | $47.85 | $48.09 | $38.61 | 223,752 |
| 2016-02-18 | $48.85 | $49.24 | $47.99 | $48.30 | $38.78 | 283,647 |
| 2016-02-17 | $48.96 | $50.23 | $48.68 | $48.89 | $39.25 | 267,202 |
| 2016-02-16 | $47.64 | $48.77 | $47.50 | $48.63 | $39.04 | 323,865 |
| 2016-02-12 | $46.56 | $47.48 | $46.26 | $47.12 | $37.83 | 200,799 |
| 2016-02-11 | $45.83 | $46.61 | $45.38 | $46.07 | $36.99 | 165,393 |
| 2016-02-10 | $46.34 | $48.01 | $46.04 | $46.65 | $37.45 | 201,089 |
| 2016-02-09 | $45.82 | $47.10 | $45.41 | $46.03 | $36.96 | 221,150 |
| 2016-02-08 | $45.95 | $46.71 | $45.06 | $46.44 | $37.28 | 284,745 |
| 2016-02-05 | $46.92 | $47.18 | $46.41 | $46.60 | $37.41 | 257,287 |
| 2016-02-04 | $46.24 | $47.83 | $45.84 | $47.13 | $37.84 | 213,333 |
| 2016-02-03 | $46.40 | $47.04 | $45.21 | $46.40 | $37.25 | 247,169 |
| 2016-02-02 | $46.08 | $46.41 | $45.18 | $46.07 | $36.99 | 220,571 |
| 2016-02-01 | $46.57 | $47.38 | $46.11 | $46.58 | $37.40 | 388,737 |
| 2016-01-29 | $45.67 | $47.18 | $45.34 | $46.95 | $37.69 | 372,063 |
| 2016-01-28 | $45.63 | $46.00 | $45.25 | $45.31 | $36.38 | 191,724 |
| 2016-01-27 | $45.96 | $46.31 | $44.87 | $45.13 | $36.23 | 201,672 |
| 2016-01-26 | $44.89 | $46.24 | $44.89 | $46.17 | $37.07 | 353,843 |
| 2016-01-25 | $45.34 | $46.00 | $44.42 | $44.71 | $35.90 | 194,871 |
| 2016-01-22 | $45.05 | $45.58 | $44.68 | $45.51 | $36.54 | 254,439 |
| 2016-01-21 | $44.25 | $45.89 | $44.12 | $44.32 | $35.58 | 396,171 |
| 2016-01-20 | $43.34 | $44.49 | $41.50 | $43.78 | $35.15 | 602,683 |
| 2016-01-19 | $44.70 | $45.31 | $43.37 | $43.53 | $34.95 | 290,423 |
| 2016-01-15 | $44.10 | $44.65 | $43.10 | $44.39 | $35.64 | 471,968 |
| 2016-01-14 | $44.63 | $45.55 | $43.04 | $44.79 | $35.96 | 463,039 |
| 2016-01-13 | $48.26 | $48.26 | $43.96 | $44.57 | $35.78 | 584,779 |
| 2016-01-12 | $49.26 | $49.40 | $47.78 | $48.19 | $38.69 | 260,879 |
| 2016-01-11 | $48.11 | $48.97 | $47.93 | $48.87 | $39.24 | 209,375 |
| 2016-01-08 | $48.82 | $49.42 | $47.61 | $47.76 | $38.34 | 462,359 |
| 2016-01-07 | $49.86 | $50.15 | $48.43 | $48.45 | $38.90 | 261,148 |
| 2016-01-06 | $51.29 | $51.83 | $50.41 | $50.79 | $40.78 | 237,909 |
| 2016-01-05 | $50.10 | $52.06 | $49.96 | $51.96 | $41.72 | 220,927 |
| 2016-01-04 | $50.90 | $51.05 | $49.45 | $49.90 | $40.06 | 279,011 |
| 2015-12-31 | $52.23 | $52.83 | $51.57 | $51.64 | $41.46 | 148,760 |
| 2015-12-30 | $52.89 | $53.15 | $52.22 | $52.30 | $41.99 | 125,715 |
| 2015-12-29 | $53.05 | $53.58 | $52.51 | $53.11 | $42.64 | 138,394 |
| 2015-12-28 | $52.50 | $52.98 | $52.16 | $52.80 | $42.39 | 166,663 |
| 2015-12-24 | $53.36 | $53.97 | $52.94 | $53.37 | $42.29 | 75,210 |
| 2015-12-23 | $52.47 | $54.76 | $52.14 | $53.26 | $42.20 | 200,958 |
| 2015-12-22 | $51.80 | $52.53 | $51.60 | $52.20 | $41.36 | 144,176 |
| 2015-12-21 | $51.90 | $52.29 | $51.16 | $51.70 | $40.96 | 140,782 |
| 2015-12-18 | $52.56 | $52.98 | $51.46 | $51.72 | $40.98 | 483,549 |
| 2015-12-17 | $54.05 | $54.05 | $52.66 | $52.88 | $41.90 | 269,346 |
| 2015-12-16 | $52.29 | $54.28 | $51.99 | $53.95 | $42.75 | 281,596 |
| 2015-12-15 | $51.89 | $52.54 | $51.30 | $52.01 | $41.21 | 252,820 |
| 2015-12-14 | $50.03 | $50.96 | $49.55 | $50.89 | $40.32 | 434,937 |
| 2015-12-11 | $50.39 | $50.92 | $49.65 | $50.20 | $39.78 | 353,682 |
| 2015-12-10 | $51.43 | $51.86 | $51.13 | $51.32 | $40.66 | 255,501 |
| 2015-12-09 | $52.15 | $52.85 | $51.53 | $51.72 | $40.98 | 145,915 |
| 2015-12-08 | $52.13 | $53.00 | $51.93 | $52.26 | $41.41 | 164,789 |
| 2015-12-07 | $52.98 | $53.18 | $52.09 | $52.63 | $41.70 | 281,215 |
| 2015-12-04 | $52.40 | $53.55 | $52.40 | $53.09 | $42.07 | 188,743 |
| 2015-12-03 | $53.85 | $53.94 | $52.11 | $52.40 | $41.52 | 207,051 |
| 2015-12-02 | $54.80 | $55.02 | $53.53 | $53.62 | $42.49 | 165,459 |
| 2015-12-01 | $54.56 | $55.04 | $54.34 | $54.97 | $43.56 | 119,811 |
| 2015-11-30 | $54.94 | $55.19 | $54.20 | $54.34 | $43.06 | 240,759 |
| 2015-11-27 | $54.01 | $54.91 | $53.79 | $54.87 | $43.48 | 67,342 |
| 2015-11-25 | $53.42 | $54.31 | $53.21 | $54.05 | $42.83 | 143,167 |
| 2015-11-24 | $53.68 | $53.83 | $52.84 | $53.43 | $42.34 | 131,518 |
| 2015-11-23 | $54.03 | $54.11 | $53.46 | $53.88 | $42.69 | 161,472 |
| 2015-11-20 | $54.47 | $54.61 | $53.92 | $53.94 | $42.74 | 200,247 |
| 2015-11-19 | $54.40 | $54.74 | $53.84 | $54.10 | $42.87 | 187,694 |
| 2015-11-18 | $54.29 | $54.50 | $53.08 | $54.38 | $43.09 | 304,500 |
| 2015-11-17 | $54.62 | $55.11 | $53.92 | $54.13 | $42.89 | 264,192 |
| 2015-11-16 | $54.41 | $54.76 | $53.84 | $54.74 | $43.37 | 236,981 |
| 2015-11-13 | $55.09 | $55.52 | $54.36 | $54.42 | $43.12 | 197,316 |
| 2015-11-12 | $55.78 | $55.98 | $55.03 | $55.27 | $43.79 | 188,978 |
| 2015-11-11 | $56.70 | $57.05 | $56.09 | $56.12 | $44.47 | 161,548 |
| 2015-11-10 | $55.59 | $56.56 | $55.31 | $56.52 | $44.78 | 186,949 |
| 2015-11-09 | $55.95 | $56.31 | $55.13 | $55.59 | $44.05 | 189,871 |
| 2015-11-06 | $55.60 | $61.02 | $55.24 | $56.40 | $44.69 | 362,764 |
| 2015-11-05 | $55.76 | $56.26 | $55.54 | $56.25 | $44.57 | 196,755 |
| 2015-11-04 | $54.74 | $56.57 | $54.28 | $55.82 | $44.23 | 420,863 |
| 2015-11-03 | $54.02 | $55.27 | $52.18 | $55.14 | $43.69 | 283,735 |
| 2015-11-02 | $52.56 | $54.42 | $52.25 | $54.19 | $42.94 | 408,040 |
| 2015-10-30 | $53.20 | $53.48 | $52.20 | $52.60 | $41.68 | 196,893 |
| 2015-10-29 | $53.04 | $53.66 | $52.85 | $53.27 | $42.21 | 165,521 |
| 2015-10-28 | $51.98 | $53.39 | $51.83 | $53.38 | $42.30 | 369,059 |
| 2015-10-27 | $51.65 | $51.96 | $50.79 | $51.82 | $41.06 | 167,893 |
| 2015-10-26 | $52.79 | $52.79 | $51.51 | $51.74 | $41.00 | 301,056 |
| 2015-10-23 | $54.63 | $54.63 | $52.53 | $52.73 | $41.78 | 284,341 |
| 2015-10-22 | $53.64 | $54.68 | $53.48 | $54.68 | $43.33 | 188,219 |
| 2015-10-21 | $54.30 | $54.57 | $53.06 | $53.24 | $42.18 | 199,457 |
| 2015-10-20 | $53.47 | $54.31 | $53.17 | $54.21 | $42.95 | 193,215 |
| 2015-10-19 | $53.00 | $53.62 | $52.89 | $53.53 | $42.41 | 259,353 |
| 2015-10-16 | $53.68 | $53.68 | $52.83 | $53.05 | $42.03 | 224,500 |
| 2015-10-15 | $53.24 | $53.40 | $52.75 | $53.38 | $42.30 | 292,967 |
| 2015-10-14 | $53.02 | $53.75 | $52.08 | $53.21 | $42.16 | 394,001 |
| 2015-10-13 | $54.38 | $54.95 | $53.44 | $53.67 | $42.53 | 159,260 |
| 2015-10-12 | $54.20 | $55.22 | $54.20 | $54.70 | $43.34 | 256,377 |
| 2015-10-09 | $54.28 | $54.42 | $53.84 | $54.14 | $42.90 | 326,620 |
| 2015-10-08 | $53.86 | $54.39 | $53.56 | $54.11 | $42.87 | 290,455 |
| 2015-10-07 | $52.91 | $53.97 | $52.64 | $53.97 | $42.76 | 216,842 |
| 2015-10-06 | $52.21 | $52.86 | $51.94 | $52.69 | $41.75 | 230,895 |
| 2015-10-05 | $51.18 | $52.45 | $50.89 | $52.32 | $41.46 | 169,791 |
| 2015-10-02 | $50.01 | $50.70 | $48.91 | $50.67 | $40.15 | 332,533 |
| 2015-10-01 | $49.40 | $50.26 | $48.87 | $50.26 | $39.82 | 249,783 |
| 2015-09-30 | $48.93 | $49.54 | $48.61 | $49.23 | $39.01 | 412,401 |
| 2015-09-29 | $48.43 | $48.88 | $48.22 | $48.43 | $38.37 | 222,622 |
| 2015-09-28 | $49.52 | $49.53 | $48.13 | $48.49 | $38.42 | 281,941 |
| 2015-09-25 | $50.89 | $50.89 | $49.99 | $50.22 | $39.23 | 236,724 |
| 2015-09-24 | $50.59 | $50.68 | $49.78 | $50.39 | $39.36 | 279,897 |
| 2015-09-23 | $50.93 | $51.04 | $50.43 | $50.76 | $39.65 | 228,152 |
| 2015-09-22 | $51.66 | $51.97 | $50.63 | $50.72 | $39.62 | 253,813 |
| 2015-09-21 | $51.99 | $52.46 | $51.76 | $52.14 | $40.73 | 271,650 |
| 2015-09-18 | $53.87 | $54.06 | $51.40 | $51.57 | $40.28 | 480,142 |
| 2015-09-17 | $53.68 | $55.45 | $53.38 | $54.57 | $42.62 | 257,140 |
| 2015-09-16 | $52.74 | $53.87 | $52.53 | $53.83 | $42.05 | 226,837 |
| 2015-09-15 | $52.62 | $52.75 | $51.42 | $52.57 | $41.06 | 216,621 |
| 2015-09-14 | $52.49 | $52.65 | $52.24 | $52.58 | $41.07 | 115,981 |
| 2015-09-11 | $50.95 | $52.30 | $50.81 | $52.29 | $40.84 | 122,491 |
| 2015-09-10 | $50.71 | $51.63 | $50.65 | $51.17 | $39.97 | 181,038 |
| 2015-09-09 | $51.44 | $51.71 | $50.73 | $50.77 | $39.65 | 227,798 |
| 2015-09-08 | $50.44 | $51.09 | $50.09 | $50.89 | $39.75 | 261,901 |
| 2015-09-04 | $50.00 | $50.36 | $49.55 | $49.68 | $38.80 | 228,535 |
| 2015-09-03 | $51.17 | $51.43 | $50.47 | $50.55 | $39.48 | 186,750 |
| 2015-09-02 | $50.60 | $50.97 | $50.22 | $50.97 | $39.81 | 241,660 |
| 2015-09-01 | $50.42 | $50.97 | $49.62 | $50.09 | $39.12 | 302,971 |
| 2015-08-31 | $52.15 | $52.26 | $51.03 | $51.23 | $40.01 | 384,818 |
| 2015-08-28 | $52.58 | $52.58 | $51.81 | $52.43 | $40.95 | 218,409 |
| 2015-08-27 | $51.78 | $53.05 | $51.28 | $52.53 | $41.03 | 212,062 |
| 2015-08-26 | $50.92 | $51.48 | $50.00 | $51.42 | $40.16 | 241,352 |
| 2015-08-25 | $52.00 | $52.24 | $50.07 | $50.11 | $39.14 | 581,122 |
| 2015-08-24 | $48.76 | $52.07 | $48.76 | $50.50 | $39.44 | 477,885 |
| 2015-08-21 | $50.45 | $52.65 | $50.07 | $52.05 | $40.65 | 511,110 |
| 2015-08-20 | $52.52 | $52.93 | $51.98 | $52.10 | $40.69 | 368,633 |
| 2015-08-19 | $52.95 | $53.19 | $52.24 | $52.79 | $41.23 | 232,303 |
| 2015-08-18 | $53.25 | $53.57 | $52.98 | $53.19 | $41.55 | 179,281 |
| 2015-08-17 | $52.93 | $53.57 | $52.75 | $53.25 | $41.59 | 356,845 |
| 2015-08-14 | $53.15 | $53.29 | $52.63 | $53.07 | $41.45 | 209,981 |
| 2015-08-13 | $53.15 | $53.58 | $52.56 | $53.15 | $41.51 | 160,103 |
| 2015-08-12 | $53.05 | $53.33 | $51.90 | $53.29 | $41.62 | 278,794 |
Ryman Hospitality Properties Inc (RHP) News Headlines
Recent Ryman Hospitality Properties Inc (RHP) News
Similar Companies to Ryman Hospitality Properties Inc (RHP) in the REIT-Hotel & Motel Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Ryman Hospitality Properties Inc | RHP | REIT-Hotel & Motel | Real Estate | 2,600 |
| Park Hotels & Resorts Inc | PK | REIT-Hotel & Motel | Real Estate | 182 |
| Innsuites Hospitality Trust | IHT | REIT-Hotel & Motel | Real Estate | 120 |
| Four Corners Property Trust Inc | FCPT | REIT-Hotel & Motel | Real Estate | 93 |
| RLJ Lodging Trust | RLJ | REIT-Hotel & Motel | Real Estate | 77 |
| Apple Hospitality REIT Inc | APLE | REIT-Hotel & Motel | Real Estate | 66 |
| Pebblebrook Hotel Trust | PEB | REIT-Hotel & Motel | Real Estate | 53 |
| Summit Hotel Properties Inc | INN | REIT-Hotel & Motel | Real Estate | 46 |
| Sunstone Hotel Investors Inc | SHO | REIT-Hotel & Motel | Real Estate | 40 |
| Xenia Hotels & Resorts Inc | XHR | REIT-Hotel & Motel | Real Estate | 36 |