SouthState Corporation (SSB) Exchange: NASDAQ
Data as of May 2, 2025
$89.38 ($1.73) 1.97%
SouthState Corporation - Daily Information
Click for more stock information on SouthState Corporation.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $89.12 |
| Previous Close | $89.38 |
| High | $89.79 |
| Low | $87.96 |
| Adjusted Open | $89.12 |
| Previous Adjusted Close | $89.38 |
| Adjusted High | $89.79 |
| Adjusted Low | $87.96 |
Invest in SouthState Corporation (SSB)
Key People SouthState Corporation
| Employee | Position |
|---|---|
| Robert R. Hill | Executive Chairman |
| John C. Corbett | Chief Executive Officer & Director |
| Richard Murray | President |
| Renee R. Brooks | Chief Operating Officer |
| William E. Matthews | Chief Financial Officer & Senior Executive VP |
| Gregg A. Lapointe | Chief Banking Officer |
| Stephen Dean Young | Chief Strategy Officer & Senior Vice President |
| Daniel E. Bockhorst | Chief Credit Officer |
| LeDon Jones | Director-Corporate Stewardship |
| John S Goettee | Senior EVP & Group President-Central Banking |
| John C. Pollok | Director & Senior Executive Vice President |
| Jonathan S. Kivett | Chief Credit Officer |
| John H. Holcomb | Director |
| Ernest S. Pinner | Director |
| Robert R. Horger | Director |
| Sara Arana | Chief Accounting Officer & Senior VP |
| Fred Austin | Investor Relations Contact |
| Beth S. DeSimone | Secretary & General Counsel |
| Charles W. McPherson | Lead Independent Director |
| Gene Ruffner Page | Independent Director |
| William Knox Pou | Independent Director |
| David G. Salyers | Independent Director |
| Joshua A. Snively | Independent Director |
| Robert H. Deméré | Independent Director |
| Cynthia A. Hartley | Independent Director |
| Kevin P. Walker | Independent Director |
| Martin Bernard Davis | Independent Director |
| Jean E. Davis | Independent Director |
Company Profile SouthState Corporation
Exchange: NASDAQ
IPO Date: Jan. 28, 1997
Employees: 2,300
Sector: Financial Services
Industry: Banks-Regional
Website: SouthState Corporation Website
Address: 275 Greystone Blvd, Columbia, SC 29210
Historical Stock Data for SouthState Corporation (SSB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $89.12 | $89.79 | $87.96 | $89.38 | $89.38 | 499,773 |
| 2025-05-01 | $86.27 | $88.65 | $85.70 | $87.65 | $87.65 | 624,442 |
| 2025-04-30 | $85.65 | $87.20 | $84.71 | $86.78 | $86.78 | 620,890 |
| 2025-04-29 | $86.99 | $88.11 | $85.04 | $87.66 | $87.66 | 966,764 |
| 2025-04-28 | $87.51 | $88.55 | $85.94 | $87.49 | $87.49 | 1,021,591 |
| 2025-04-25 | $90.94 | $91.42 | $86.77 | $87.36 | $87.36 | 1,390,190 |
| 2025-04-24 | $88.24 | $90.17 | $87.70 | $89.75 | $89.75 | 773,484 |
| 2025-04-23 | $89.60 | $91.86 | $87.85 | $88.66 | $88.66 | 660,263 |
| 2025-04-22 | $84.64 | $87.25 | $83.92 | $87.02 | $87.02 | 664,593 |
| 2025-04-21 | $84.26 | $84.26 | $82.60 | $83.60 | $83.60 | 629,280 |
| 2025-04-17 | $84.27 | $85.58 | $84.01 | $84.82 | $84.82 | 627,118 |
| 2025-04-16 | $83.05 | $84.98 | $82.98 | $84.07 | $84.07 | 807,684 |
| 2025-04-15 | $83.01 | $85.36 | $83.01 | $83.91 | $83.91 | 568,274 |
| 2025-04-14 | $82.90 | $83.18 | $80.54 | $82.84 | $82.84 | 625,766 |
| 2025-04-11 | $80.47 | $82.52 | $78.51 | $81.45 | $81.45 | 743,468 |
| 2025-04-10 | $84.44 | $85.39 | $78.31 | $81.55 | $81.55 | 999,993 |
| 2025-04-09 | $79.49 | $88.79 | $78.87 | $87.32 | $87.32 | 1,463,462 |
| 2025-04-08 | $85.32 | $85.91 | $79.51 | $80.59 | $80.59 | 1,105,361 |
| 2025-04-07 | $79.34 | $85.49 | $77.74 | $82.06 | $82.06 | 1,256,089 |
| 2025-04-04 | $81.00 | $82.36 | $77.88 | $81.48 | $81.48 | 1,086,621 |
| 2025-04-03 | $90.00 | $90.57 | $84.51 | $84.63 | $84.63 | 1,000,870 |
| 2025-04-02 | $91.45 | $94.79 | $91.20 | $94.67 | $94.67 | 790,390 |
| 2025-04-01 | $92.32 | $93.62 | $90.83 | $92.26 | $92.26 | 634,211 |
| 2025-03-31 | $91.20 | $93.69 | $90.73 | $92.82 | $92.82 | 726,002 |
| 2025-03-28 | $93.53 | $94.22 | $91.04 | $92.22 | $92.22 | 641,744 |
| 2025-03-27 | $93.99 | $94.68 | $92.40 | $93.83 | $93.83 | 571,843 |
| 2025-03-26 | $94.78 | $96.27 | $93.74 | $93.95 | $93.95 | 589,532 |
| 2025-03-25 | $94.45 | $95.45 | $94.37 | $94.43 | $94.43 | 614,054 |
| 2025-03-24 | $94.27 | $95.42 | $93.75 | $94.81 | $94.81 | 701,069 |
| 2025-03-21 | $91.57 | $93.21 | $91.05 | $92.45 | $92.45 | 2,915,968 |
| 2025-03-20 | $92.75 | $95.13 | $92.75 | $92.81 | $92.81 | 821,176 |
| 2025-03-19 | $92.83 | $95.20 | $92.23 | $94.40 | $94.40 | 605,837 |
| 2025-03-18 | $92.57 | $93.32 | $91.96 | $92.62 | $92.62 | 537,492 |
| 2025-03-17 | $91.14 | $93.36 | $91.14 | $92.74 | $92.74 | 707,982 |
| 2025-03-14 | $90.60 | $91.66 | $89.63 | $91.60 | $91.60 | 648,177 |
| 2025-03-13 | $90.69 | $91.13 | $89.08 | $89.40 | $89.40 | 493,640 |
| 2025-03-12 | $91.65 | $91.90 | $89.49 | $90.29 | $90.29 | 688,967 |
| 2025-03-11 | $91.69 | $92.20 | $89.35 | $90.49 | $90.49 | 706,635 |
| 2025-03-10 | $91.58 | $92.74 | $89.93 | $90.44 | $90.44 | 873,827 |
| 2025-03-07 | $92.80 | $93.20 | $90.36 | $92.93 | $92.93 | 729,515 |
| 2025-03-06 | $93.39 | $94.22 | $92.09 | $92.37 | $92.37 | 705,600 |
| 2025-03-05 | $95.47 | $96.67 | $93.34 | $94.56 | $94.56 | 735,454 |
| 2025-03-04 | $97.72 | $98.04 | $94.15 | $95.49 | $95.49 | 600,537 |
| 2025-03-03 | $100.82 | $102.05 | $98.58 | $99.22 | $99.22 | 478,985 |
| 2025-02-28 | $99.84 | $101.31 | $99.39 | $100.80 | $100.80 | 469,412 |
| 2025-02-27 | $99.63 | $100.42 | $98.96 | $99.28 | $99.28 | 459,664 |
| 2025-02-26 | $99.47 | $100.40 | $98.32 | $99.63 | $99.63 | 404,887 |
| 2025-02-25 | $99.74 | $100.58 | $98.86 | $99.65 | $99.65 | 616,772 |
| 2025-02-24 | $100.21 | $100.43 | $98.00 | $98.74 | $98.74 | 514,575 |
| 2025-02-21 | $102.48 | $102.51 | $99.12 | $99.32 | $99.32 | 696,424 |
| 2025-02-20 | $102.15 | $102.38 | $100.72 | $101.36 | $101.36 | 574,820 |
| 2025-02-19 | $101.63 | $103.37 | $101.63 | $102.49 | $102.49 | 415,695 |
| 2025-02-18 | $102.08 | $103.78 | $101.76 | $103.19 | $103.19 | 525,466 |
| 2025-02-14 | $103.15 | $104.93 | $102.04 | $102.23 | $102.23 | 640,497 |
| 2025-02-13 | $103.49 | $103.49 | $101.79 | $102.66 | $102.66 | 454,176 |
| 2025-02-12 | $104.98 | $105.28 | $102.94 | $103.00 | $103.00 | 511,746 |
| 2025-02-11 | $104.38 | $106.42 | $104.17 | $106.31 | $106.31 | 324,749 |
| 2025-02-10 | $106.69 | $106.69 | $104.78 | $104.94 | $104.94 | 409,012 |
| 2025-02-07 | $107.20 | $107.26 | $104.27 | $106.61 | $106.61 | 538,397 |
| 2025-02-06 | $107.70 | $108.18 | $106.67 | $107.84 | $107.30 | 489,600 |
| 2025-02-05 | $105.94 | $106.97 | $104.84 | $106.92 | $106.38 | 505,545 |
| 2025-02-04 | $102.86 | $105.73 | $102.78 | $105.08 | $104.55 | 477,691 |
| 2025-02-03 | $103.31 | $105.45 | $102.11 | $103.12 | $102.60 | 630,255 |
| 2025-01-31 | $105.86 | $107.04 | $104.79 | $105.59 | $105.06 | 749,006 |
| 2025-01-30 | $108.05 | $108.32 | $104.62 | $105.95 | $105.42 | 571,351 |
| 2025-01-29 | $107.73 | $109.64 | $105.53 | $106.54 | $106.00 | 862,522 |
| 2025-01-28 | $106.89 | $108.74 | $105.86 | $108.33 | $107.78 | 1,121,700 |
| 2025-01-27 | $105.52 | $106.29 | $103.93 | $106.21 | $105.67 | 1,116,031 |
| 2025-01-24 | $103.50 | $106.73 | $101.99 | $103.67 | $103.67 | 1,508,873 |
| 2025-01-23 | $98.99 | $99.99 | $98.42 | $98.59 | $98.59 | 1,011,189 |
| 2025-01-22 | $99.94 | $100.41 | $98.69 | $99.47 | $99.47 | 640,642 |
| 2025-01-21 | $100.69 | $102.27 | $99.93 | $100.90 | $100.90 | 509,189 |
| 2025-01-17 | $99.73 | $100.16 | $98.93 | $99.72 | $99.72 | 535,536 |
| 2025-01-16 | $99.04 | $99.30 | $97.41 | $98.63 | $98.63 | 647,538 |
| 2025-01-15 | $100.46 | $101.01 | $98.31 | $99.53 | $99.53 | 740,640 |
| 2025-01-14 | $93.99 | $97.40 | $93.32 | $97.34 | $97.34 | 1,338,008 |
| 2025-01-13 | $92.13 | $93.38 | $91.68 | $92.92 | $92.92 | 1,286,419 |
| 2025-01-10 | $94.01 | $95.46 | $92.68 | $92.73 | $92.73 | 1,503,755 |
| 2025-01-08 | $95.40 | $97.04 | $94.64 | $96.15 | $96.15 | 505,799 |
| 2025-01-07 | $97.59 | $98.11 | $95.01 | $96.10 | $96.10 | 895,513 |
| 2025-01-06 | $98.00 | $100.07 | $96.92 | $96.93 | $96.93 | 1,149,618 |
| 2025-01-03 | $96.60 | $97.84 | $95.01 | $97.43 | $97.43 | 1,168,097 |
| 2025-01-02 | $100.50 | $100.50 | $96.62 | $97.00 | $97.00 | 4,812,287 |
| 2024-12-31 | $100.23 | $101.41 | $99.24 | $99.48 | $99.48 | 1,246,814 |
| 2024-12-30 | $99.84 | $101.31 | $98.74 | $100.59 | $100.59 | 405,726 |
| 2024-12-27 | $101.21 | $102.53 | $99.76 | $100.62 | $100.62 | 417,798 |
| 2024-12-26 | $100.30 | $102.46 | $99.79 | $102.28 | $102.28 | 322,398 |
| 2024-12-24 | $101.03 | $101.43 | $100.36 | $101.14 | $101.14 | 160,764 |
| 2024-12-23 | $99.46 | $100.66 | $98.94 | $100.63 | $100.63 | 432,426 |
| 2024-12-20 | $98.46 | $101.81 | $98.22 | $100.21 | $100.21 | 1,375,403 |
| 2024-12-19 | $102.47 | $103.13 | $98.82 | $98.93 | $98.93 | 849,833 |
| 2024-12-18 | $107.35 | $108.25 | $100.23 | $100.63 | $100.63 | 796,450 |
| 2024-12-17 | $108.20 | $108.71 | $105.47 | $106.47 | $106.47 | 542,679 |
| 2024-12-16 | $109.07 | $109.66 | $107.72 | $108.44 | $108.44 | 754,060 |
| 2024-12-13 | $108.00 | $108.90 | $106.76 | $108.71 | $108.71 | 571,297 |
| 2024-12-12 | $109.83 | $110.15 | $107.76 | $107.87 | $107.87 | 385,014 |
| 2024-12-11 | $110.17 | $111.10 | $109.14 | $109.77 | $109.77 | 387,403 |
| 2024-12-10 | $107.89 | $109.84 | $106.64 | $108.42 | $108.42 | 317,559 |
| 2024-12-09 | $111.62 | $111.83 | $107.84 | $107.92 | $107.92 | 539,805 |
| 2024-12-06 | $111.59 | $111.59 | $109.87 | $110.93 | $110.93 | 465,720 |
| 2024-12-05 | $111.72 | $112.21 | $109.96 | $110.75 | $110.75 | 695,250 |
| 2024-12-04 | $109.91 | $111.04 | $109.23 | $111.00 | $111.00 | 763,994 |
| 2024-12-03 | $109.48 | $110.14 | $108.36 | $109.73 | $109.73 | 539,950 |
| 2024-12-02 | $111.66 | $111.66 | $108.87 | $109.35 | $109.35 | 491,751 |
| 2024-11-29 | $112.47 | $112.61 | $110.01 | $110.69 | $110.69 | 480,104 |
| 2024-11-27 | $111.70 | $113.24 | $111.17 | $111.25 | $111.25 | 578,341 |
| 2024-11-26 | $111.43 | $112.03 | $110.55 | $111.02 | $111.02 | 670,516 |
| 2024-11-25 | $110.00 | $114.27 | $110.00 | $111.93 | $111.93 | 649,878 |
| 2024-11-22 | $107.01 | $109.17 | $107.01 | $109.00 | $109.00 | 678,386 |
| 2024-11-21 | $105.82 | $107.88 | $105.15 | $106.83 | $106.83 | 342,813 |
| 2024-11-20 | $104.74 | $105.07 | $102.98 | $104.82 | $104.82 | 606,510 |
| 2024-11-19 | $104.40 | $105.83 | $103.96 | $105.09 | $105.09 | 318,824 |
| 2024-11-18 | $107.13 | $107.13 | $105.22 | $105.58 | $105.58 | 334,603 |
| 2024-11-15 | $107.00 | $107.86 | $104.84 | $106.07 | $106.07 | 711,151 |
| 2024-11-14 | $107.71 | $107.97 | $105.81 | $106.49 | $106.49 | 542,361 |
| 2024-11-13 | $108.13 | $110.69 | $106.82 | $106.85 | $106.85 | 579,449 |
| 2024-11-12 | $110.49 | $112.04 | $108.24 | $108.37 | $108.37 | 517,560 |
| 2024-11-11 | $110.00 | $113.14 | $109.93 | $110.98 | $110.98 | 636,976 |
| 2024-11-08 | $108.23 | $109.12 | $106.55 | $108.39 | $108.39 | 423,365 |
| 2024-11-07 | $110.44 | $110.80 | $106.74 | $107.70 | $107.17 | 805,607 |
| 2024-11-06 | $106.63 | $111.99 | $105.68 | $111.42 | $110.87 | 1,889,810 |
| 2024-11-05 | $95.74 | $97.87 | $95.02 | $97.73 | $97.25 | 439,446 |
| 2024-11-04 | $96.45 | $96.53 | $95.01 | $95.65 | $95.18 | 343,048 |
| 2024-11-01 | $98.11 | $98.98 | $96.93 | $97.42 | $97.42 | 445,528 |
| 2024-10-31 | $100.04 | $100.25 | $97.51 | $97.53 | $97.53 | 349,697 |
| 2024-10-30 | $97.69 | $101.50 | $97.42 | $99.80 | $99.80 | 572,049 |
| 2024-10-29 | $98.19 | $98.52 | $97.57 | $98.23 | $98.23 | 384,381 |
| 2024-10-28 | $96.97 | $98.97 | $96.21 | $98.47 | $98.47 | 414,687 |
| 2024-10-25 | $99.00 | $99.02 | $95.58 | $95.78 | $95.78 | 471,420 |
| 2024-10-24 | $98.63 | $99.34 | $95.77 | $98.06 | $98.06 | 551,985 |
| 2024-10-23 | $96.56 | $97.41 | $95.56 | $96.64 | $96.64 | 731,154 |
| 2024-10-22 | $96.81 | $97.55 | $96.02 | $97.20 | $97.20 | 417,204 |
| 2024-10-21 | $101.75 | $101.75 | $96.44 | $96.52 | $96.52 | 448,245 |
| 2024-10-18 | $103.25 | $103.25 | $101.37 | $101.43 | $101.43 | 497,721 |
| 2024-10-17 | $102.43 | $103.45 | $102.01 | $102.98 | $102.98 | 411,977 |
| 2024-10-16 | $103.08 | $103.72 | $102.17 | $102.23 | $102.23 | 830,016 |
| 2024-10-15 | $101.00 | $103.82 | $100.27 | $101.54 | $101.54 | 547,529 |
| 2024-10-14 | $99.37 | $100.87 | $98.64 | $100.36 | $100.36 | 308,755 |
| 2024-10-11 | $96.46 | $99.58 | $95.98 | $99.07 | $99.07 | 388,492 |
| 2024-10-10 | $94.53 | $97.00 | $94.53 | $95.78 | $95.78 | 354,736 |
| 2024-10-09 | $94.93 | $97.14 | $94.58 | $96.42 | $96.42 | 400,909 |
| 2024-10-08 | $96.06 | $96.29 | $94.98 | $95.05 | $95.05 | 223,680 |
| 2024-10-07 | $95.74 | $96.12 | $94.63 | $95.61 | $95.61 | 411,831 |
| 2024-10-04 | $96.98 | $97.32 | $95.26 | $96.44 | $96.44 | 429,923 |
| 2024-10-03 | $93.29 | $95.15 | $92.97 | $94.65 | $94.65 | 431,246 |
| 2024-10-02 | $94.43 | $95.81 | $93.61 | $94.08 | $94.08 | 365,754 |
| 2024-10-01 | $96.44 | $96.44 | $93.25 | $94.05 | $94.05 | 397,999 |
| 2024-09-30 | $95.52 | $98.03 | $95.09 | $97.18 | $97.18 | 451,971 |
| 2024-09-27 | $96.83 | $96.83 | $95.17 | $95.75 | $95.75 | 464,449 |
| 2024-09-26 | $96.31 | $96.31 | $94.53 | $95.52 | $95.52 | 426,180 |
| 2024-09-25 | $97.53 | $97.75 | $94.72 | $94.91 | $94.91 | 481,735 |
| 2024-09-24 | $98.80 | $99.30 | $97.00 | $97.34 | $97.34 | 454,449 |
| 2024-09-23 | $99.31 | $99.62 | $97.55 | $98.78 | $98.78 | 350,143 |
| 2024-09-20 | $101.16 | $101.16 | $98.72 | $98.78 | $98.78 | 1,604,893 |
| 2024-09-19 | $101.26 | $102.82 | $99.97 | $101.63 | $101.63 | 553,228 |
| 2024-09-18 | $98.72 | $102.59 | $97.44 | $99.10 | $99.10 | 513,373 |
| 2024-09-17 | $98.73 | $100.93 | $98.02 | $98.72 | $98.72 | 677,659 |
| 2024-09-16 | $95.92 | $98.21 | $94.45 | $97.69 | $97.69 | 520,088 |
| 2024-09-13 | $93.90 | $95.02 | $93.58 | $94.91 | $94.91 | 572,611 |
| 2024-09-12 | $92.19 | $92.74 | $91.52 | $92.52 | $92.52 | 210,077 |
| 2024-09-11 | $91.51 | $92.23 | $88.99 | $91.95 | $91.95 | 292,018 |
| 2024-09-10 | $93.94 | $93.94 | $90.71 | $92.77 | $92.77 | 489,249 |
| 2024-09-09 | $93.43 | $94.67 | $92.85 | $93.58 | $93.58 | 318,982 |
| 2024-09-06 | $95.67 | $96.42 | $92.93 | $93.33 | $93.33 | 251,995 |
| 2024-09-05 | $96.32 | $96.60 | $94.76 | $95.37 | $95.37 | 258,582 |
| 2024-09-04 | $95.82 | $97.01 | $94.98 | $95.60 | $95.60 | 310,211 |
| 2024-09-03 | $96.00 | $97.75 | $95.54 | $96.15 | $96.15 | 469,204 |
| 2024-08-30 | $97.48 | $97.94 | $96.14 | $97.09 | $97.09 | 591,681 |
| 2024-08-29 | $96.97 | $97.82 | $95.15 | $96.78 | $96.78 | 427,953 |
| 2024-08-28 | $95.11 | $96.43 | $94.83 | $96.33 | $96.33 | 258,487 |
| 2024-08-27 | $95.17 | $95.42 | $94.12 | $95.23 | $95.23 | 368,616 |
| 2024-08-26 | $97.42 | $97.90 | $95.75 | $95.75 | $95.75 | 632,581 |
| 2024-08-23 | $92.68 | $97.90 | $92.28 | $96.62 | $96.62 | 454,285 |
| 2024-08-22 | $91.23 | $92.24 | $91.14 | $91.79 | $91.79 | 247,291 |
| 2024-08-21 | $91.83 | $91.83 | $90.44 | $91.37 | $91.37 | 262,730 |
| 2024-08-20 | $91.90 | $92.28 | $90.45 | $91.12 | $91.12 | 451,176 |
| 2024-08-19 | $91.53 | $92.41 | $91.22 | $92.29 | $92.29 | 351,565 |
| 2024-08-16 | $89.26 | $92.52 | $89.26 | $91.58 | $91.58 | 524,417 |
| 2024-08-15 | $89.58 | $91.14 | $88.68 | $89.58 | $89.58 | 499,908 |
| 2024-08-14 | $88.47 | $88.47 | $86.38 | $87.77 | $87.77 | 424,372 |
| 2024-08-13 | $88.25 | $88.37 | $86.47 | $87.97 | $87.97 | 449,384 |
| 2024-08-12 | $88.98 | $90.09 | $86.80 | $87.13 | $87.13 | 264,629 |
| 2024-08-09 | $88.51 | $88.78 | $87.65 | $88.16 | $88.16 | 412,533 |
| 2024-08-08 | $89.63 | $89.66 | $88.00 | $89.19 | $88.65 | 448,045 |
| 2024-08-07 | $90.33 | $90.36 | $87.80 | $88.25 | $87.71 | 592,350 |
| 2024-08-06 | $87.63 | $89.90 | $86.61 | $88.61 | $88.07 | 521,839 |
| 2024-08-05 | $85.98 | $89.56 | $84.90 | $87.79 | $87.26 | 790,165 |
| 2024-08-02 | $90.70 | $91.47 | $88.69 | $90.88 | $90.33 | 825,249 |
| 2024-08-01 | $99.01 | $99.08 | $93.64 | $94.51 | $93.93 | 819,780 |
| 2024-07-31 | $98.74 | $101.32 | $97.83 | $98.97 | $98.37 | 619,327 |
| 2024-07-30 | $99.80 | $99.80 | $98.18 | $99.00 | $98.40 | 374,676 |
| 2024-07-29 | $101.19 | $101.19 | $98.49 | $98.84 | $98.24 | 578,920 |
| 2024-07-26 | $98.46 | $100.46 | $98.09 | $100.18 | $100.18 | 740,540 |
| 2024-07-25 | $91.85 | $97.83 | $90.83 | $97.29 | $97.29 | 1,307,998 |
| 2024-07-24 | $92.91 | $94.07 | $91.48 | $91.71 | $91.71 | 1,033,399 |
| 2024-07-23 | $90.60 | $93.90 | $90.18 | $93.30 | $93.30 | 768,365 |
| 2024-07-22 | $89.77 | $92.31 | $88.45 | $91.49 | $91.49 | 648,361 |
| 2024-07-19 | $88.89 | $90.58 | $88.44 | $89.98 | $89.98 | 633,578 |
| 2024-07-18 | $89.48 | $91.95 | $88.51 | $88.94 | $88.94 | 764,680 |
| 2024-07-17 | $88.99 | $92.00 | $88.99 | $90.52 | $90.52 | 928,167 |
| 2024-07-16 | $87.25 | $90.33 | $86.86 | $90.15 | $90.15 | 961,126 |
| 2024-07-15 | $84.43 | $86.87 | $84.19 | $86.49 | $86.49 | 881,470 |
| 2024-07-12 | $83.26 | $84.00 | $82.07 | $83.38 | $83.38 | 701,569 |
| 2024-07-11 | $78.50 | $82.89 | $78.50 | $82.55 | $82.55 | 839,515 |
| 2024-07-10 | $75.69 | $78.27 | $75.69 | $78.17 | $78.17 | 396,678 |
| 2024-07-09 | $74.94 | $76.70 | $74.69 | $76.47 | $76.47 | 398,728 |
| 2024-07-08 | $76.12 | $76.60 | $75.42 | $75.48 | $75.48 | 342,331 |
| 2024-07-05 | $75.87 | $76.19 | $75.18 | $75.47 | $75.47 | 332,099 |
| 2024-07-03 | $77.39 | $77.56 | $76.00 | $76.02 | $76.02 | 342,963 |
| 2024-07-02 | $75.93 | $77.19 | $75.93 | $77.16 | $77.16 | 401,077 |
| 2024-07-01 | $76.38 | $77.37 | $75.76 | $75.80 | $75.80 | 509,136 |
| 2024-06-28 | $75.12 | $77.05 | $74.96 | $76.42 | $76.42 | 1,236,646 |
| 2024-06-27 | $73.63 | $74.53 | $72.97 | $74.49 | $74.49 | 406,969 |
| 2024-06-26 | $72.74 | $73.76 | $72.74 | $73.50 | $73.50 | 371,916 |
| 2024-06-25 | $74.09 | $74.49 | $73.37 | $73.53 | $73.53 | 347,303 |
| 2024-06-24 | $73.36 | $75.24 | $72.89 | $74.37 | $74.37 | 371,413 |
| 2024-06-21 | $72.49 | $72.97 | $72.10 | $72.83 | $72.83 | 1,142,552 |
| 2024-06-20 | $72.67 | $73.41 | $72.54 | $72.87 | $72.87 | 473,532 |
| 2024-06-18 | $72.49 | $73.81 | $72.21 | $73.06 | $73.06 | 539,908 |
| 2024-06-17 | $71.01 | $72.71 | $70.68 | $72.69 | $72.69 | 579,875 |
| 2024-06-14 | $71.28 | $71.69 | $70.90 | $71.30 | $71.30 | 460,529 |
| 2024-06-13 | $72.95 | $73.53 | $71.72 | $72.20 | $72.20 | 470,308 |
| 2024-06-12 | $74.22 | $75.06 | $72.84 | $73.39 | $73.39 | 657,297 |
| 2024-06-11 | $72.30 | $72.30 | $71.45 | $71.99 | $71.99 | 633,044 |
| 2024-06-10 | $73.00 | $73.33 | $72.17 | $72.81 | $72.81 | 362,197 |
| 2024-06-07 | $73.76 | $74.37 | $73.43 | $73.84 | $73.84 | 389,298 |
| 2024-06-06 | $74.60 | $75.01 | $74.12 | $74.53 | $74.53 | 412,883 |
| 2024-06-05 | $75.46 | $75.70 | $74.48 | $74.61 | $74.61 | 491,269 |
| 2024-06-04 | $75.29 | $76.54 | $74.75 | $74.91 | $74.91 | 660,611 |
| 2024-06-03 | $78.59 | $78.96 | $75.79 | $76.14 | $76.14 | 411,656 |
| 2024-05-31 | $77.02 | $77.54 | $76.79 | $77.31 | $77.31 | 537,476 |
| 2024-05-30 | $76.35 | $76.86 | $75.15 | $76.60 | $76.60 | 472,779 |
| 2024-05-29 | $76.80 | $76.80 | $74.55 | $74.58 | $74.58 | 711,429 |
| 2024-05-28 | $78.66 | $78.66 | $76.64 | $77.37 | $77.37 | 652,884 |
| 2024-05-24 | $76.75 | $77.26 | $75.85 | $77.19 | $77.19 | 500,060 |
| 2024-05-23 | $78.43 | $78.43 | $75.96 | $76.20 | $76.20 | 489,700 |
| 2024-05-22 | $79.36 | $79.82 | $78.07 | $78.25 | $78.25 | 663,740 |
| 2024-05-21 | $80.50 | $81.20 | $79.30 | $79.51 | $79.51 | 878,714 |
| 2024-05-20 | $80.56 | $81.05 | $79.13 | $79.87 | $79.87 | 1,362,361 |
| 2024-05-17 | $80.80 | $81.21 | $80.40 | $80.85 | $80.85 | 347,071 |
| 2024-05-16 | $81.37 | $81.83 | $80.26 | $80.41 | $80.41 | 222,250 |
| 2024-05-15 | $81.80 | $82.38 | $80.73 | $81.40 | $81.40 | 287,522 |
| 2024-05-14 | $81.36 | $81.59 | $80.41 | $81.08 | $81.08 | 193,040 |
| 2024-05-13 | $81.63 | $81.63 | $80.09 | $80.11 | $80.11 | 311,745 |
| 2024-05-10 | $80.77 | $81.38 | $80.15 | $81.16 | $81.16 | 280,987 |
| 2024-05-09 | $80.54 | $80.83 | $79.98 | $80.63 | $80.63 | 298,583 |
| 2024-05-08 | $80.14 | $81.10 | $79.77 | $80.82 | $80.30 | 327,675 |
| 2024-05-07 | $80.58 | $81.15 | $80.38 | $80.65 | $80.13 | 442,155 |
| 2024-05-06 | $79.50 | $80.53 | $78.93 | $80.30 | $79.79 | 410,767 |
| 2024-05-03 | $79.41 | $79.75 | $78.43 | $78.57 | $78.07 | 284,971 |
| 2024-05-02 | $78.78 | $78.78 | $77.33 | $78.25 | $77.75 | 340,401 |
| 2024-05-01 | $76.45 | $78.70 | $76.25 | $77.28 | $76.78 | 448,458 |
| 2024-04-30 | $76.24 | $76.88 | $75.64 | $75.70 | $75.21 | 487,341 |
| 2024-04-29 | $77.62 | $78.48 | $76.69 | $77.08 | $76.59 | 564,077 |
| 2024-04-26 | $77.60 | $80.54 | $77.60 | $77.95 | $77.45 | 466,802 |
| 2024-04-25 | $79.74 | $79.74 | $77.95 | $78.96 | $78.45 | 603,259 |
| 2024-04-24 | $79.00 | $80.32 | $78.81 | $80.14 | $79.63 | 381,717 |
| 2024-04-23 | $79.05 | $80.55 | $79.05 | $79.84 | $79.33 | 426,783 |
| 2024-04-22 | $78.34 | $80.05 | $77.93 | $79.25 | $78.74 | 573,503 |
| 2024-04-19 | $76.27 | $78.41 | $76.27 | $78.33 | $77.83 | 661,692 |
| 2024-04-18 | $76.05 | $76.88 | $75.86 | $76.52 | $76.03 | 414,951 |
| 2024-04-17 | $77.27 | $77.57 | $75.99 | $76.09 | $75.60 | 410,696 |
| 2024-04-16 | $77.22 | $77.85 | $76.30 | $76.45 | $75.96 | 431,230 |
| 2024-04-15 | $78.87 | $79.93 | $77.38 | $78.01 | $77.51 | 489,572 |
| 2024-04-12 | $77.93 | $79.05 | $77.89 | $78.56 | $78.56 | 350,869 |
| 2024-04-11 | $78.88 | $79.31 | $77.51 | $79.08 | $79.08 | 368,479 |
| 2024-04-10 | $80.54 | $80.60 | $78.45 | $78.71 | $78.71 | 477,614 |
| 2024-04-09 | $82.77 | $83.05 | $81.93 | $82.74 | $82.74 | 306,397 |
| 2024-04-08 | $81.80 | $82.54 | $81.72 | $82.50 | $82.50 | 320,973 |
| 2024-04-05 | $79.58 | $81.46 | $79.58 | $81.39 | $81.39 | 442,202 |
| 2024-04-04 | $81.26 | $81.80 | $79.82 | $80.08 | $80.08 | 349,609 |
| 2024-04-03 | $80.38 | $80.92 | $79.92 | $80.01 | $80.01 | 331,869 |
| 2024-04-02 | $82.18 | $82.39 | $80.31 | $80.87 | $80.87 | 482,269 |
| 2024-04-01 | $84.52 | $84.52 | $82.90 | $83.21 | $83.21 | 369,605 |
| 2024-03-28 | $84.13 | $85.17 | $83.93 | $85.03 | $85.03 | 384,680 |
| 2024-03-27 | $81.53 | $84.17 | $81.53 | $84.13 | $84.13 | 280,189 |
| 2024-03-26 | $81.87 | $81.97 | $80.59 | $80.94 | $80.94 | 266,024 |
| 2024-03-25 | $81.50 | $82.41 | $80.85 | $81.07 | $81.07 | 240,908 |
| 2024-03-22 | $83.29 | $83.67 | $81.24 | $81.42 | $81.42 | 363,157 |
| 2024-03-21 | $82.55 | $83.97 | $82.55 | $83.33 | $83.33 | 434,404 |
| 2024-03-20 | $79.25 | $82.90 | $79.08 | $82.31 | $82.31 | 403,649 |
| 2024-03-19 | $79.07 | $80.26 | $79.07 | $79.56 | $79.56 | 314,564 |
| 2024-03-18 | $80.04 | $80.29 | $79.25 | $79.26 | $79.26 | 516,565 |
| 2024-03-15 | $79.99 | $81.46 | $79.77 | $79.99 | $79.99 | 1,336,471 |
| 2024-03-14 | $81.65 | $81.84 | $79.69 | $80.26 | $80.26 | 440,864 |
| 2024-03-13 | $82.28 | $82.94 | $81.54 | $81.98 | $81.98 | 295,114 |
| 2024-03-12 | $83.09 | $83.91 | $81.93 | $82.39 | $82.39 | 263,552 |
| 2024-03-11 | $83.72 | $83.86 | $83.23 | $83.47 | $83.47 | 260,595 |
| 2024-03-08 | $85.17 | $85.25 | $83.49 | $83.78 | $83.78 | 249,112 |
| 2024-03-07 | $85.13 | $85.21 | $83.64 | $83.77 | $83.77 | 296,852 |
| 2024-03-06 | $84.69 | $85.72 | $82.83 | $83.94 | $83.94 | 420,499 |
| 2024-03-05 | $81.90 | $85.10 | $81.90 | $84.97 | $84.97 | 427,978 |
| 2024-03-04 | $82.59 | $83.87 | $81.86 | $82.30 | $82.30 | 339,801 |
| 2024-03-01 | $83.20 | $83.49 | $81.09 | $82.31 | $82.31 | 383,486 |
| 2024-02-29 | $83.93 | $84.90 | $83.01 | $84.04 | $84.04 | 370,680 |
| 2024-02-28 | $82.44 | $83.06 | $82.17 | $82.27 | $82.27 | 303,684 |
| 2024-02-27 | $83.03 | $83.67 | $82.55 | $83.51 | $83.51 | 229,212 |
| 2024-02-26 | $81.78 | $82.98 | $81.53 | $82.27 | $82.27 | 350,867 |
| 2024-02-23 | $82.89 | $84.01 | $82.18 | $82.59 | $82.59 | 312,331 |
| 2024-02-22 | $82.82 | $83.76 | $82.38 | $82.90 | $82.90 | 405,034 |
| 2024-02-21 | $83.70 | $83.81 | $82.48 | $83.22 | $83.22 | 344,919 |
| 2024-02-20 | $83.83 | $85.42 | $83.83 | $84.03 | $84.03 | 393,938 |
| 2024-02-16 | $84.17 | $85.99 | $83.56 | $85.35 | $85.35 | 543,225 |
| 2024-02-15 | $81.75 | $85.73 | $81.75 | $85.37 | $85.37 | 655,068 |
| 2024-02-14 | $79.99 | $81.41 | $79.27 | $81.32 | $81.32 | 414,635 |
| 2024-02-13 | $79.80 | $80.79 | $77.68 | $78.96 | $78.96 | 493,515 |
| 2024-02-12 | $82.29 | $84.06 | $81.87 | $83.51 | $83.51 | 494,554 |
| 2024-02-09 | $79.78 | $82.49 | $79.24 | $82.40 | $82.40 | 486,429 |
| 2024-02-08 | $79.82 | $80.72 | $79.52 | $79.89 | $79.89 | 416,223 |
| 2024-02-07 | $79.56 | $80.63 | $77.84 | $80.53 | $80.01 | 584,635 |
| 2024-02-06 | $79.65 | $80.40 | $79.10 | $79.56 | $79.05 | 341,109 |
| 2024-02-05 | $79.70 | $80.20 | $78.93 | $79.73 | $79.21 | 395,290 |
| 2024-02-02 | $79.29 | $81.46 | $79.07 | $80.83 | $80.31 | 392,873 |
| 2024-02-01 | $83.53 | $83.94 | $78.60 | $81.04 | $80.52 | 628,050 |
| 2024-01-31 | $84.85 | $86.48 | $83.00 | $83.10 | $82.56 | 594,124 |
| 2024-01-30 | $86.04 | $87.16 | $85.97 | $86.49 | $85.93 | 527,663 |
| 2024-01-29 | $84.82 | $87.18 | $84.47 | $87.13 | $86.57 | 587,459 |
| 2024-01-26 | $83.43 | $85.16 | $82.80 | $84.48 | $84.48 | 688,575 |
| 2024-01-25 | $83.58 | $83.58 | $80.90 | $80.99 | $80.99 | 723,382 |
| 2024-01-24 | $82.45 | $83.20 | $81.94 | $82.47 | $82.47 | 308,385 |
| 2024-01-23 | $84.00 | $84.00 | $81.84 | $81.89 | $81.89 | 377,233 |
| 2024-01-22 | $82.49 | $83.47 | $81.75 | $83.39 | $83.39 | 298,021 |
| 2024-01-19 | $80.60 | $81.63 | $79.70 | $81.58 | $81.58 | 406,151 |
| 2024-01-18 | $79.83 | $80.41 | $79.12 | $80.21 | $80.21 | 272,437 |
| 2024-01-17 | $78.16 | $79.70 | $77.64 | $79.40 | $79.40 | 253,129 |
| 2024-01-16 | $79.31 | $80.40 | $78.93 | $79.50 | $79.50 | 280,004 |
| 2024-01-12 | $82.57 | $82.66 | $80.17 | $80.65 | $80.65 | 261,841 |
| 2024-01-11 | $82.18 | $82.24 | $80.37 | $81.58 | $81.58 | 300,415 |
| 2024-01-10 | $82.21 | $83.02 | $81.78 | $82.96 | $82.96 | 294,064 |
| 2024-01-09 | $83.55 | $83.55 | $82.01 | $82.52 | $82.52 | 287,468 |
| 2024-01-08 | $82.85 | $83.65 | $82.25 | $83.64 | $83.64 | 235,511 |
| 2024-01-05 | $80.87 | $84.13 | $80.87 | $82.73 | $82.73 | 436,844 |
| 2024-01-04 | $82.64 | $83.51 | $82.45 | $82.94 | $82.94 | 446,488 |
| 2024-01-03 | $84.37 | $84.37 | $81.93 | $82.17 | $82.17 | 490,644 |
| 2024-01-02 | $83.70 | $85.84 | $83.32 | $85.05 | $85.05 | 457,841 |
| 2023-12-29 | $85.66 | $85.80 | $84.27 | $84.45 | $84.45 | 364,247 |
| 2023-12-28 | $85.55 | $86.39 | $85.43 | $85.82 | $85.82 | 302,433 |
| 2023-12-27 | $86.36 | $86.54 | $85.58 | $86.10 | $86.10 | 318,966 |
| 2023-12-26 | $85.69 | $86.58 | $84.68 | $86.17 | $86.17 | 324,381 |
| 2023-12-22 | $85.71 | $86.55 | $85.05 | $85.26 | $85.26 | 313,567 |
| 2023-12-21 | $85.22 | $85.31 | $83.85 | $84.87 | $84.87 | 362,797 |
| 2023-12-20 | $86.55 | $87.18 | $84.20 | $84.21 | $84.21 | 618,412 |
| 2023-12-19 | $86.38 | $87.30 | $84.69 | $86.53 | $86.53 | 464,194 |
| 2023-12-18 | $87.43 | $87.43 | $85.58 | $85.74 | $85.74 | 506,643 |
| 2023-12-15 | $87.17 | $87.77 | $85.24 | $86.79 | $86.79 | 1,446,690 |
| 2023-12-14 | $85.00 | $87.56 | $84.78 | $86.96 | $86.96 | 743,056 |
| 2023-12-13 | $79.26 | $83.52 | $78.83 | $83.47 | $83.47 | 508,027 |
| 2023-12-12 | $80.20 | $80.21 | $79.12 | $79.18 | $79.18 | 214,631 |
| 2023-12-11 | $79.78 | $80.55 | $78.88 | $80.16 | $80.16 | 300,269 |
| 2023-12-08 | $79.86 | $81.34 | $79.34 | $79.86 | $79.86 | 430,125 |
| 2023-12-07 | $79.08 | $80.18 | $78.43 | $79.86 | $79.86 | 273,345 |
| 2023-12-06 | $79.49 | $81.41 | $78.45 | $78.52 | $78.52 | 311,065 |
| 2023-12-05 | $79.61 | $80.05 | $78.43 | $78.53 | $78.53 | 374,209 |
| 2023-12-04 | $77.71 | $80.15 | $77.71 | $80.05 | $80.05 | 446,680 |
| 2023-12-01 | $73.64 | $78.86 | $72.92 | $78.61 | $78.61 | 505,033 |
| 2023-11-30 | $74.09 | $74.89 | $73.53 | $74.05 | $74.05 | 504,131 |
| 2023-11-29 | $73.55 | $75.25 | $73.55 | $73.99 | $73.99 | 565,240 |
| 2023-11-28 | $72.93 | $73.54 | $72.12 | $73.01 | $73.01 | 325,940 |
| 2023-11-27 | $73.22 | $73.49 | $72.43 | $72.96 | $72.96 | 458,398 |
| 2023-11-24 | $73.63 | $74.10 | $73.12 | $73.65 | $73.65 | 107,290 |
| 2023-11-22 | $73.90 | $74.28 | $73.17 | $73.58 | $73.58 | 230,767 |
| 2023-11-21 | $74.96 | $75.20 | $73.14 | $73.18 | $73.18 | 359,542 |
| 2023-11-20 | $74.91 | $75.42 | $74.54 | $75.24 | $75.24 | 241,887 |
| 2023-11-17 | $75.72 | $76.45 | $74.95 | $75.40 | $75.40 | 430,005 |
| 2023-11-16 | $75.18 | $75.45 | $74.14 | $74.95 | $74.95 | 407,980 |
| 2023-11-15 | $75.00 | $76.23 | $74.85 | $75.37 | $75.37 | 593,123 |
| 2023-11-14 | $71.56 | $75.17 | $71.56 | $74.85 | $74.85 | 804,832 |
| 2023-11-13 | $68.41 | $69.17 | $67.72 | $68.93 | $68.93 | 176,641 |
| 2023-11-10 | $68.94 | $69.42 | $67.78 | $68.82 | $68.82 | 208,943 |
| 2023-11-09 | $70.00 | $70.61 | $67.90 | $68.46 | $68.46 | 393,323 |
| 2023-11-08 | $71.60 | $71.65 | $69.95 | $70.19 | $69.66 | 279,819 |
| 2023-11-07 | $71.14 | $71.61 | $70.05 | $71.49 | $70.95 | 345,526 |
| 2023-11-06 | $72.71 | $73.05 | $71.37 | $71.55 | $71.55 | 281,868 |
| 2023-11-03 | $72.37 | $73.70 | $71.24 | $72.88 | $72.88 | 509,989 |
| 2023-11-02 | $67.69 | $70.78 | $67.69 | $70.60 | $70.60 | 563,821 |
| 2023-11-01 | $65.91 | $66.83 | $65.18 | $66.78 | $66.78 | 479,976 |
| 2023-10-31 | $65.92 | $66.98 | $65.62 | $66.10 | $66.10 | 395,839 |
| 2023-10-30 | $66.47 | $66.69 | $65.26 | $65.96 | $65.96 | 393,097 |
| 2023-10-27 | $66.55 | $67.27 | $64.81 | $65.70 | $65.70 | 623,897 |
| 2023-10-26 | $64.93 | $67.08 | $64.87 | $66.27 | $66.27 | 617,586 |
| 2023-10-25 | $64.06 | $64.81 | $63.36 | $64.49 | $64.49 | 409,430 |
| 2023-10-24 | $65.32 | $65.81 | $64.09 | $64.60 | $64.60 | 224,898 |
| 2023-10-23 | $65.43 | $66.21 | $64.93 | $64.97 | $64.97 | 456,485 |
| 2023-10-20 | $67.34 | $67.34 | $65.26 | $65.56 | $65.56 | 625,485 |
| 2023-10-19 | $68.45 | $69.55 | $67.00 | $67.26 | $67.26 | 398,725 |
| 2023-10-18 | $69.31 | $69.31 | $68.38 | $68.69 | $68.69 | 418,790 |
| 2023-10-17 | $67.32 | $70.38 | $67.26 | $70.00 | $70.00 | 512,944 |
| 2023-10-16 | $67.75 | $68.74 | $67.62 | $68.05 | $68.05 | 446,666 |
| 2023-10-13 | $68.54 | $68.76 | $66.49 | $66.87 | $66.87 | 277,567 |
| 2023-10-12 | $68.93 | $68.93 | $67.26 | $67.91 | $67.91 | 306,556 |
| 2023-10-11 | $68.65 | $69.51 | $68.16 | $68.93 | $68.93 | 257,159 |
| 2023-10-10 | $68.19 | $69.04 | $68.17 | $68.53 | $68.53 | 336,544 |
| 2023-10-09 | $67.61 | $68.45 | $67.26 | $67.88 | $67.88 | 278,244 |
| 2023-10-06 | $66.39 | $68.62 | $66.27 | $68.07 | $68.07 | 419,963 |
| 2023-10-05 | $65.37 | $67.45 | $64.81 | $67.15 | $67.15 | 457,582 |
| 2023-10-04 | $65.03 | $65.76 | $64.13 | $65.57 | $65.57 | 426,046 |
| 2023-10-03 | $65.83 | $65.83 | $64.70 | $64.90 | $64.90 | 536,205 |
| 2023-10-02 | $67.04 | $67.38 | $65.80 | $66.14 | $66.14 | 300,825 |
| 2023-09-29 | $67.59 | $68.31 | $67.20 | $67.36 | $67.36 | 378,835 |
| 2023-09-28 | $66.61 | $67.76 | $66.17 | $66.98 | $66.98 | 253,889 |
| 2023-09-27 | $66.55 | $67.00 | $65.69 | $66.38 | $66.38 | 474,911 |
| 2023-09-26 | $68.02 | $68.82 | $67.33 | $67.42 | $67.42 | 328,056 |
| 2023-09-25 | $67.37 | $68.82 | $67.10 | $68.74 | $68.74 | 253,624 |
| 2023-09-22 | $68.12 | $68.91 | $67.22 | $67.50 | $67.50 | 274,098 |
| 2023-09-21 | $68.36 | $68.74 | $67.82 | $67.96 | $67.96 | 319,592 |
| 2023-09-20 | $69.18 | $70.25 | $68.75 | $68.83 | $68.83 | 465,302 |
| 2023-09-19 | $68.89 | $69.47 | $68.08 | $68.87 | $68.87 | 299,431 |
| 2023-09-18 | $70.07 | $70.07 | $68.55 | $68.86 | $68.86 | 297,027 |
| 2023-09-15 | $69.42 | $70.28 | $69.42 | $69.82 | $69.82 | 1,312,000 |
| 2023-09-14 | $69.96 | $70.63 | $69.59 | $70.18 | $70.18 | 381,954 |
| 2023-09-13 | $70.63 | $70.63 | $68.70 | $69.34 | $69.34 | 276,462 |
| 2023-09-12 | $69.79 | $71.03 | $69.48 | $70.36 | $70.36 | 210,719 |
| 2023-09-11 | $70.17 | $70.60 | $69.35 | $69.64 | $69.64 | 262,117 |
| 2023-09-08 | $69.70 | $70.23 | $68.66 | $69.93 | $69.93 | 212,504 |
| 2023-09-07 | $70.63 | $70.80 | $69.23 | $69.58 | $69.58 | 272,285 |
| 2023-09-06 | $73.56 | $73.80 | $70.48 | $70.95 | $70.95 | 493,828 |
| 2023-09-05 | $74.35 | $74.67 | $73.30 | $73.57 | $73.57 | 343,875 |
| 2023-09-01 | $73.03 | $75.21 | $73.03 | $74.82 | $74.82 | 389,736 |
| 2023-08-31 | $71.62 | $72.64 | $71.61 | $72.30 | $72.30 | 352,495 |
| 2023-08-30 | $72.11 | $73.12 | $71.23 | $71.65 | $71.65 | 387,975 |
| 2023-08-29 | $71.54 | $72.75 | $70.79 | $72.39 | $72.39 | 226,676 |
| 2023-08-28 | $70.38 | $72.07 | $70.38 | $71.50 | $71.50 | 293,859 |
| 2023-08-25 | $70.49 | $70.94 | $68.54 | $69.87 | $69.87 | 343,991 |
| 2023-08-24 | $70.59 | $72.01 | $70.25 | $70.39 | $70.39 | 224,225 |
| 2023-08-23 | $70.02 | $71.04 | $69.46 | $70.96 | $70.96 | 218,067 |
| 2023-08-22 | $71.55 | $71.83 | $69.88 | $70.12 | $70.12 | 706,427 |
| 2023-08-21 | $72.34 | $72.84 | $70.89 | $71.68 | $71.68 | 256,861 |
| 2023-08-18 | $71.56 | $72.86 | $71.56 | $72.14 | $72.14 | 265,193 |
| 2023-08-17 | $73.36 | $73.96 | $72.02 | $72.31 | $72.31 | 238,164 |
| 2023-08-16 | $73.44 | $74.23 | $72.75 | $72.91 | $72.91 | 385,429 |
| 2023-08-15 | $73.80 | $74.85 | $73.19 | $73.38 | $73.38 | 325,855 |
| 2023-08-14 | $74.57 | $75.36 | $74.05 | $75.14 | $75.14 | 228,250 |
| 2023-08-11 | $75.07 | $76.42 | $74.68 | $75.53 | $75.53 | 270,297 |
| 2023-08-10 | $76.39 | $77.08 | $74.24 | $75.71 | $75.71 | 319,304 |
| 2023-08-09 | $77.15 | $77.45 | $76.35 | $76.91 | $76.91 | 237,011 |
| 2023-08-08 | $77.29 | $77.89 | $74.68 | $77.63 | $77.63 | 369,621 |
| 2023-08-07 | $78.35 | $79.05 | $77.88 | $78.73 | $78.73 | 329,425 |
| 2023-08-04 | $77.69 | $79.46 | $77.68 | $78.35 | $78.35 | 369,866 |
| 2023-08-03 | $76.99 | $78.35 | $76.35 | $78.18 | $78.18 | 325,222 |
| 2023-08-02 | $76.23 | $77.31 | $75.42 | $77.13 | $77.13 | 452,882 |
| 2023-08-01 | $77.08 | $77.26 | $75.77 | $77.24 | $77.24 | 457,951 |
| 2023-07-31 | $77.40 | $77.75 | $76.75 | $77.67 | $77.67 | 563,274 |
| 2023-07-28 | $78.15 | $78.16 | $74.86 | $77.59 | $77.59 | 454,292 |
| 2023-07-27 | $78.86 | $78.94 | $75.80 | $76.33 | $76.33 | 600,938 |
| 2023-07-26 | $76.55 | $78.87 | $75.66 | $78.12 | $78.12 | 554,680 |
| 2023-07-25 | $76.30 | $76.76 | $74.69 | $75.00 | $75.00 | 813,726 |
| 2023-07-24 | $75.10 | $76.05 | $74.81 | $75.94 | $75.94 | 564,392 |
| 2023-07-21 | $76.23 | $76.28 | $74.68 | $75.13 | $75.13 | 385,423 |
| 2023-07-20 | $75.87 | $76.12 | $74.55 | $75.85 | $75.85 | 458,533 |
| 2023-07-19 | $75.00 | $76.13 | $74.08 | $75.90 | $75.90 | 716,250 |
| 2023-07-18 | $71.85 | $74.93 | $71.84 | $74.81 | $74.81 | 630,785 |
| 2023-07-17 | $70.37 | $72.44 | $70.27 | $71.85 | $71.85 | 403,476 |
| 2023-07-14 | $72.04 | $72.09 | $70.06 | $70.38 | $70.38 | 438,166 |
| 2023-07-13 | $71.22 | $72.28 | $70.75 | $71.59 | $71.59 | 324,124 |
| 2023-07-12 | $70.59 | $71.77 | $70.29 | $70.76 | $70.76 | 317,598 |
| 2023-07-11 | $68.33 | $69.67 | $67.66 | $69.59 | $69.59 | 319,873 |
| 2023-07-10 | $67.64 | $69.75 | $66.11 | $68.55 | $68.55 | 356,663 |
| 2023-07-07 | $66.42 | $68.70 | $66.42 | $68.03 | $68.03 | 366,125 |
| 2023-07-06 | $65.46 | $66.38 | $64.21 | $66.30 | $66.30 | 439,701 |
| 2023-07-05 | $66.25 | $67.42 | $65.49 | $66.50 | $66.50 | 380,402 |
| 2023-07-03 | $65.99 | $67.11 | $65.99 | $67.11 | $67.11 | 256,554 |
| 2023-06-30 | $67.28 | $67.28 | $65.68 | $65.80 | $65.80 | 378,132 |
| 2023-06-29 | $65.46 | $67.04 | $65.16 | $66.66 | $66.66 | 426,724 |
| 2023-06-28 | $65.27 | $65.33 | $64.17 | $65.06 | $65.06 | 378,809 |
| 2023-06-27 | $65.27 | $66.46 | $64.47 | $65.65 | $65.65 | 429,651 |
| 2023-06-26 | $64.64 | $66.24 | $64.14 | $65.05 | $65.05 | 509,563 |
| 2023-06-23 | $65.35 | $66.35 | $63.85 | $64.33 | $64.33 | 953,476 |
| 2023-06-22 | $67.76 | $67.76 | $66.04 | $66.60 | $66.60 | 468,922 |
| 2023-06-21 | $68.80 | $69.29 | $67.96 | $68.03 | $68.03 | 428,589 |
| 2023-06-20 | $70.43 | $70.67 | $68.75 | $69.17 | $69.17 | 685,631 |
| 2023-06-16 | $72.88 | $72.88 | $69.82 | $70.87 | $70.87 | 1,284,010 |
| 2023-06-15 | $70.46 | $72.14 | $70.46 | $71.99 | $71.99 | 496,285 |
| 2023-06-14 | $72.26 | $72.98 | $70.28 | $71.09 | $71.09 | 783,834 |
| 2023-06-13 | $70.55 | $72.80 | $70.08 | $72.34 | $72.34 | 460,436 |
| 2023-06-12 | $70.67 | $72.43 | $70.05 | $70.60 | $70.60 | 554,374 |
| 2023-06-09 | $70.92 | $71.21 | $69.93 | $70.57 | $70.57 | 432,255 |
| 2023-06-08 | $71.05 | $71.39 | $69.92 | $70.92 | $70.92 | 421,322 |
| 2023-06-07 | $69.81 | $72.25 | $69.11 | $71.46 | $71.46 | 1,084,664 |
| 2023-06-06 | $65.86 | $69.65 | $65.30 | $69.04 | $69.04 | 689,017 |
| 2023-06-05 | $66.86 | $66.88 | $64.95 | $65.80 | $65.80 | 633,081 |
| 2023-06-02 | $64.46 | $67.66 | $64.01 | $67.42 | $67.42 | 473,776 |
| 2023-06-01 | $62.81 | $64.40 | $62.13 | $63.25 | $63.25 | 396,202 |
| 2023-05-31 | $64.31 | $64.96 | $62.09 | $62.52 | $62.52 | 635,988 |
| 2023-05-30 | $65.19 | $65.19 | $63.67 | $64.87 | $64.87 | 381,746 |
| 2023-05-26 | $63.80 | $65.12 | $63.02 | $64.99 | $64.99 | 279,858 |
| 2023-05-25 | $64.20 | $65.12 | $63.06 | $64.02 | $64.02 | 511,546 |
| 2023-05-24 | $65.39 | $65.39 | $64.10 | $64.62 | $64.62 | 665,564 |
| 2023-05-23 | $65.39 | $67.89 | $65.00 | $65.91 | $65.91 | 589,838 |
| 2023-05-22 | $64.12 | $65.43 | $62.82 | $65.41 | $65.41 | 437,623 |
| 2023-05-19 | $65.89 | $66.11 | $62.76 | $63.32 | $63.32 | 485,661 |
| 2023-05-18 | $64.24 | $65.33 | $63.25 | $64.95 | $64.95 | 394,799 |
| 2023-05-17 | $61.48 | $64.77 | $60.12 | $64.47 | $64.47 | 611,878 |
| 2023-05-16 | $61.80 | $63.66 | $60.30 | $60.34 | $60.34 | 341,362 |
| 2023-05-15 | $60.78 | $62.30 | $60.69 | $61.67 | $61.67 | 481,633 |
| 2023-05-12 | $61.41 | $61.76 | $59.84 | $60.87 | $60.87 | 398,465 |
| 2023-05-11 | $60.90 | $62.71 | $60.66 | $60.80 | $60.80 | 454,899 |
| 2023-05-10 | $64.36 | $64.36 | $62.20 | $62.66 | $62.15 | 458,822 |
| 2023-05-09 | $63.48 | $64.02 | $62.58 | $63.13 | $62.62 | 379,912 |
| 2023-05-08 | $66.54 | $66.62 | $64.00 | $64.06 | $63.54 | 564,694 |
| 2023-05-05 | $65.23 | $66.09 | $63.82 | $65.50 | $64.97 | 1,092,212 |
| 2023-05-04 | $62.24 | $63.96 | $59.51 | $62.95 | $62.44 | 780,863 |
| 2023-05-03 | $64.68 | $66.70 | $63.79 | $64.24 | $63.72 | 864,384 |
| 2023-05-02 | $66.78 | $67.18 | $63.53 | $64.42 | $63.89 | 722,989 |
| 2023-05-01 | $68.69 | $69.27 | $66.78 | $67.12 | $66.57 | 595,425 |
| 2023-04-28 | $70.88 | $70.88 | $68.04 | $68.98 | $68.42 | 864,077 |
| 2023-04-27 | $66.50 | $68.26 | $66.01 | $67.50 | $66.95 | 884,954 |
| 2023-04-26 | $65.26 | $67.24 | $65.21 | $65.73 | $65.19 | 678,470 |
| 2023-04-25 | $67.00 | $68.56 | $65.23 | $65.59 | $65.06 | 870,117 |
| 2023-04-24 | $68.74 | $69.01 | $68.02 | $68.26 | $67.70 | 562,664 |
| 2023-04-21 | $69.06 | $69.10 | $68.00 | $68.83 | $68.27 | 526,404 |
| 2023-04-20 | $69.77 | $70.43 | $69.11 | $69.27 | $68.70 | 407,532 |
| 2023-04-19 | $68.50 | $70.70 | $68.00 | $70.54 | $69.96 | 560,050 |
| 2023-04-18 | $69.12 | $69.25 | $67.76 | $68.17 | $67.61 | 665,593 |
| 2023-04-17 | $67.04 | $69.12 | $66.66 | $69.12 | $68.56 | 454,921 |
| 2023-04-14 | $69.50 | $69.74 | $66.79 | $67.61 | $67.61 | 637,847 |
| 2023-04-13 | $68.36 | $69.10 | $67.59 | $68.57 | $68.57 | 713,809 |
| 2023-04-12 | $68.96 | $69.25 | $67.90 | $68.42 | $68.42 | 617,001 |
| 2023-04-11 | $69.32 | $69.48 | $68.38 | $68.62 | $68.62 | 596,815 |
| 2023-04-10 | $69.00 | $70.57 | $68.70 | $69.37 | $69.37 | 641,849 |
| 2023-04-06 | $69.58 | $70.55 | $69.23 | $69.58 | $69.58 | 391,788 |
| 2023-04-05 | $68.75 | $69.75 | $68.35 | $69.42 | $69.42 | 1,090,438 |
| 2023-04-04 | $70.32 | $71.25 | $68.27 | $69.77 | $69.77 | 750,233 |
| 2023-04-03 | $70.99 | $71.99 | $69.61 | $70.11 | $70.11 | 784,871 |
| 2023-03-31 | $71.87 | $71.99 | $70.68 | $71.26 | $71.26 | 770,806 |
| 2023-03-30 | $72.98 | $72.98 | $70.51 | $71.16 | $71.16 | 550,456 |
| 2023-03-29 | $73.94 | $73.94 | $71.04 | $72.08 | $72.08 | 1,134,582 |
| 2023-03-28 | $72.41 | $73.65 | $71.89 | $73.02 | $73.02 | 800,886 |
| 2023-03-27 | $75.10 | $75.30 | $72.55 | $72.97 | $72.97 | 1,053,976 |
| 2023-03-24 | $69.91 | $73.70 | $68.61 | $72.95 | $72.95 | 1,262,487 |
| 2023-03-23 | $71.27 | $72.92 | $70.12 | $71.13 | $71.13 | 1,221,038 |
| 2023-03-22 | $75.43 | $75.64 | $70.99 | $71.05 | $71.05 | 958,827 |
| 2023-03-21 | $75.60 | $77.29 | $74.16 | $75.66 | $75.66 | 1,083,023 |
| 2023-03-20 | $74.40 | $75.63 | $72.28 | $72.35 | $72.35 | 1,450,099 |
| 2023-03-17 | $74.80 | $74.96 | $69.16 | $72.76 | $72.76 | 12,099,900 |
| 2023-03-16 | $72.76 | $77.35 | $71.67 | $75.70 | $75.70 | 1,181,946 |
| 2023-03-15 | $71.98 | $75.47 | $71.98 | $73.73 | $73.73 | 1,871,995 |
| 2023-03-14 | $73.45 | $76.94 | $73.45 | $75.54 | $75.54 | 1,864,260 |
| 2023-03-13 | $69.50 | $74.63 | $66.56 | $69.18 | $69.18 | 2,523,332 |
| 2023-03-10 | $73.20 | $76.52 | $71.13 | $75.72 | $75.72 | 1,635,027 |
| 2023-03-09 | $78.89 | $79.04 | $74.64 | $74.78 | $74.78 | 947,221 |
| 2023-03-08 | $79.94 | $80.66 | $79.27 | $79.57 | $79.57 | 659,136 |
| 2023-03-07 | $81.81 | $82.42 | $79.85 | $79.86 | $79.86 | 822,227 |
| 2023-03-06 | $83.50 | $85.38 | $82.07 | $82.63 | $82.63 | 2,439,300 |
| 2023-03-03 | $79.11 | $79.81 | $78.39 | $79.74 | $79.74 | 221,545 |
| 2023-03-02 | $79.48 | $79.82 | $77.83 | $78.94 | $78.94 | 291,772 |
| 2023-03-01 | $80.38 | $80.65 | $79.41 | $80.31 | $80.31 | 272,847 |
| 2023-02-28 | $81.28 | $81.91 | $80.62 | $80.68 | $80.68 | 345,902 |
| 2023-02-27 | $82.06 | $82.78 | $80.86 | $81.15 | $81.15 | 188,529 |
| 2023-02-24 | $80.27 | $81.49 | $79.69 | $81.45 | $81.45 | 363,923 |
| 2023-02-23 | $80.77 | $81.70 | $79.97 | $80.67 | $80.67 | 285,161 |
| 2023-02-22 | $81.28 | $81.42 | $80.03 | $80.81 | $80.81 | 459,566 |
| 2023-02-21 | $81.55 | $82.17 | $80.53 | $80.62 | $80.62 | 547,156 |
| 2023-02-17 | $81.03 | $82.57 | $80.54 | $82.28 | $82.28 | 563,263 |
| 2023-02-16 | $81.61 | $82.00 | $80.69 | $80.75 | $80.75 | 363,368 |
| 2023-02-15 | $80.30 | $82.40 | $79.47 | $82.25 | $82.25 | 335,414 |
| 2023-02-14 | $80.30 | $81.38 | $79.18 | $80.71 | $80.71 | 1,659,685 |
| 2023-02-13 | $79.14 | $80.70 | $78.50 | $80.48 | $80.48 | 272,051 |
| 2023-02-10 | $78.76 | $79.47 | $78.28 | $79.20 | $79.20 | 225,637 |
| 2023-02-09 | $80.65 | $81.00 | $78.98 | $79.03 | $79.03 | 217,013 |
| 2023-02-08 | $81.41 | $81.90 | $80.54 | $80.69 | $80.18 | 239,086 |
| 2023-02-07 | $81.15 | $82.12 | $80.51 | $81.90 | $81.39 | 282,479 |
| 2023-02-06 | $81.74 | $82.23 | $80.46 | $81.36 | $80.85 | 348,239 |
| 2023-02-03 | $81.37 | $82.26 | $80.64 | $82.01 | $81.49 | 411,854 |
| 2023-02-02 | $80.23 | $82.06 | $79.46 | $81.91 | $81.40 | 519,330 |
| 2023-02-01 | $78.93 | $81.04 | $78.29 | $80.05 | $79.55 | 550,805 |
| 2023-01-31 | $76.62 | $79.61 | $76.48 | $79.60 | $79.60 | 709,545 |
| 2023-01-30 | $76.39 | $77.44 | $76.00 | $76.39 | $76.39 | 358,746 |
| 2023-01-27 | $78.96 | $79.11 | $76.69 | $77.13 | $77.13 | 671,096 |
| 2023-01-26 | $77.11 | $77.88 | $75.90 | $77.27 | $77.27 | 356,473 |
| 2023-01-25 | $76.37 | $76.55 | $74.89 | $76.49 | $76.49 | 263,479 |
| 2023-01-24 | $77.59 | $77.74 | $75.78 | $76.16 | $76.16 | 326,418 |
| 2023-01-23 | $77.50 | $77.81 | $76.64 | $77.62 | $77.62 | 376,546 |
| 2023-01-20 | $76.05 | $77.54 | $75.20 | $77.54 | $77.54 | 431,163 |
| 2023-01-19 | $76.01 | $76.19 | $74.65 | $75.29 | $75.29 | 414,151 |
| 2023-01-18 | $79.81 | $79.87 | $76.18 | $76.25 | $76.25 | 561,913 |
| 2023-01-17 | $81.89 | $82.13 | $80.06 | $80.44 | $80.44 | 275,210 |
| 2023-01-13 | $81.43 | $82.36 | $80.27 | $81.95 | $81.95 | 316,737 |
| 2023-01-12 | $81.20 | $82.53 | $80.58 | $82.06 | $82.06 | 397,246 |
| 2023-01-11 | $80.97 | $82.00 | $80.84 | $80.89 | $80.89 | 390,060 |
| 2023-01-10 | $79.79 | $81.04 | $79.00 | $80.69 | $80.69 | 331,622 |
| 2023-01-09 | $79.91 | $80.40 | $78.87 | $79.61 | $79.61 | 513,771 |
| 2023-01-06 | $77.39 | $81.10 | $77.39 | $80.04 | $80.04 | 1,315,637 |
| 2023-01-05 | $76.17 | $77.17 | $75.63 | $76.75 | $76.75 | 450,273 |
| 2023-01-04 | $76.53 | $77.57 | $76.32 | $76.66 | $76.66 | 375,846 |
| 2023-01-03 | $76.76 | $77.32 | $75.23 | $76.04 | $76.04 | 332,495 |
| 2022-12-30 | $76.46 | $76.80 | $75.81 | $76.36 | $76.36 | 200,487 |
| 2022-12-29 | $76.01 | $77.23 | $75.77 | $76.96 | $76.96 | 287,035 |
| 2022-12-28 | $76.88 | $77.26 | $75.94 | $75.94 | $75.94 | 294,288 |
| 2022-12-27 | $76.83 | $77.18 | $75.95 | $76.90 | $76.90 | 238,919 |
| 2022-12-23 | $76.70 | $77.18 | $76.26 | $76.77 | $76.77 | 181,374 |
| 2022-12-22 | $76.22 | $76.67 | $75.07 | $76.55 | $76.55 | 345,184 |
| 2022-12-21 | $76.28 | $77.58 | $76.28 | $76.70 | $76.70 | 227,807 |
| 2022-12-20 | $75.49 | $76.13 | $75.49 | $75.66 | $75.66 | 233,664 |
| 2022-12-19 | $74.54 | $75.71 | $74.42 | $75.58 | $75.58 | 435,878 |
| 2022-12-16 | $74.78 | $75.77 | $74.21 | $74.49 | $74.49 | 885,937 |
| 2022-12-15 | $76.18 | $76.66 | $74.48 | $75.10 | $75.10 | 379,148 |
| 2022-12-14 | $77.90 | $78.02 | $76.12 | $76.65 | $76.65 | 336,578 |
| 2022-12-13 | $81.00 | $81.98 | $76.95 | $77.47 | $77.47 | 490,611 |
| 2022-12-12 | $79.78 | $80.68 | $78.94 | $79.99 | $79.99 | 395,697 |
| 2022-12-09 | $80.08 | $80.75 | $79.35 | $79.66 | $79.66 | 252,446 |
| 2022-12-08 | $81.69 | $83.09 | $80.38 | $80.78 | $80.78 | 310,927 |
| 2022-12-07 | $81.60 | $81.96 | $80.66 | $81.45 | $81.45 | 203,378 |
| 2022-12-06 | $82.38 | $83.29 | $81.33 | $81.61 | $81.61 | 269,645 |
| 2022-12-05 | $86.85 | $86.85 | $81.66 | $82.47 | $82.47 | 417,821 |
| 2022-12-02 | $86.16 | $87.19 | $85.16 | $87.09 | $87.09 | 329,455 |
| 2022-12-01 | $87.85 | $87.99 | $86.53 | $87.04 | $87.04 | 196,875 |
| 2022-11-30 | $85.26 | $87.91 | $84.30 | $87.85 | $87.85 | 556,474 |
| 2022-11-29 | $85.61 | $86.48 | $85.26 | $85.64 | $85.64 | 171,456 |
| 2022-11-28 | $87.09 | $88.07 | $85.31 | $85.50 | $85.50 | 225,533 |
| 2022-11-25 | $87.62 | $88.29 | $86.98 | $87.94 | $87.94 | 168,083 |
| 2022-11-23 | $87.41 | $87.80 | $86.89 | $87.48 | $87.48 | 186,318 |
| 2022-11-22 | $87.50 | $88.17 | $87.10 | $87.89 | $87.89 | 212,451 |
| 2022-11-21 | $85.57 | $86.84 | $84.53 | $86.78 | $86.78 | 398,845 |
| 2022-11-18 | $85.77 | $86.00 | $84.59 | $85.87 | $85.87 | 377,776 |
| 2022-11-17 | $83.72 | $84.39 | $83.03 | $84.10 | $84.10 | 315,702 |
| 2022-11-16 | $86.39 | $86.77 | $84.58 | $84.71 | $84.71 | 390,368 |
| 2022-11-15 | $87.68 | $88.60 | $85.54 | $86.28 | $86.28 | 387,017 |
| 2022-11-14 | $85.35 | $88.57 | $85.27 | $87.03 | $87.03 | 350,333 |
| 2022-11-11 | $90.10 | $90.44 | $86.13 | $86.35 | $86.35 | 303,819 |
| 2022-11-10 | $90.36 | $91.45 | $89.73 | $89.83 | $89.83 | 500,723 |
| 2022-11-09 | $88.66 | $89.97 | $88.14 | $88.41 | $88.41 | 345,953 |
| 2022-11-08 | $90.35 | $90.55 | $88.76 | $89.58 | $89.08 | 297,824 |
| 2022-11-07 | $90.38 | $90.93 | $89.71 | $90.23 | $89.72 | 221,864 |
| 2022-11-04 | $88.62 | $90.17 | $88.20 | $90.11 | $89.60 | 258,992 |
| 2022-11-03 | $87.62 | $87.93 | $86.17 | $87.36 | $86.87 | 177,717 |
| 2022-11-02 | $89.95 | $91.04 | $88.17 | $88.23 | $87.73 | 301,062 |
| 2022-11-01 | $90.90 | $91.56 | $90.19 | $90.65 | $90.14 | 221,683 |
| 2022-10-31 | $89.26 | $90.90 | $89.13 | $90.43 | $89.92 | 315,475 |
| 2022-10-28 | $87.64 | $89.99 | $87.64 | $89.96 | $89.45 | 387,016 |
| 2022-10-27 | $88.37 | $89.13 | $86.83 | $87.27 | $86.78 | 377,491 |
| 2022-10-26 | $89.18 | $89.36 | $87.61 | $87.86 | $87.37 | 341,563 |
| 2022-10-25 | $85.77 | $89.17 | $84.99 | $88.52 | $88.02 | 558,525 |
| 2022-10-24 | $85.67 | $87.10 | $85.10 | $85.77 | $85.29 | 415,771 |
| 2022-10-21 | $84.99 | $86.23 | $84.56 | $85.28 | $84.80 | 370,095 |
| 2022-10-20 | $87.93 | $88.92 | $83.88 | $84.37 | $83.90 | 368,272 |
| 2022-10-19 | $88.62 | $89.89 | $87.16 | $88.39 | $87.89 | 330,127 |
| 2022-10-18 | $90.00 | $91.74 | $88.44 | $89.21 | $88.71 | 382,273 |
| 2022-10-17 | $88.52 | $89.65 | $87.96 | $89.15 | $88.65 | 333,391 |
| 2022-10-14 | $88.04 | $88.75 | $86.64 | $86.99 | $86.99 | 336,121 |
| 2022-10-13 | $81.50 | $87.62 | $80.52 | $87.36 | $87.36 | 540,382 |
| 2022-10-12 | $81.79 | $83.71 | $80.21 | $82.45 | $82.45 | 374,418 |
| 2022-10-11 | $81.51 | $82.15 | $80.43 | $81.42 | $81.42 | 321,314 |
| 2022-10-10 | $82.63 | $83.32 | $81.90 | $81.98 | $81.98 | 164,918 |
| 2022-10-07 | $83.33 | $83.33 | $81.47 | $82.39 | $82.39 | 233,828 |
| 2022-10-06 | $83.04 | $83.92 | $82.84 | $83.78 | $83.78 | 236,244 |
| 2022-10-05 | $82.18 | $83.70 | $81.80 | $83.58 | $83.58 | 286,621 |
| 2022-10-04 | $81.11 | $83.47 | $81.11 | $83.33 | $83.33 | 300,894 |
| 2022-10-03 | $80.00 | $80.62 | $78.28 | $80.07 | $80.07 | 503,519 |
| 2022-09-30 | $79.43 | $80.87 | $79.05 | $79.12 | $79.12 | 320,665 |
| 2022-09-29 | $80.15 | $80.45 | $78.65 | $79.38 | $79.38 | 289,907 |
| 2022-09-28 | $78.13 | $81.79 | $78.13 | $81.19 | $81.19 | 529,326 |
| 2022-09-27 | $78.87 | $79.61 | $77.06 | $77.63 | $77.63 | 237,155 |
| 2022-09-26 | $78.11 | $79.53 | $78.11 | $78.53 | $78.53 | 370,287 |
| 2022-09-23 | $78.44 | $78.82 | $77.46 | $78.74 | $78.74 | 425,287 |
| 2022-09-22 | $81.26 | $81.30 | $78.99 | $79.07 | $79.07 | 292,025 |
| 2022-09-21 | $82.38 | $83.29 | $81.06 | $81.07 | $81.07 | 334,935 |
| 2022-09-20 | $82.43 | $83.39 | $81.96 | $82.38 | $82.38 | 290,199 |
| 2022-09-19 | $80.28 | $83.63 | $80.28 | $83.19 | $83.19 | 366,466 |
| 2022-09-16 | $81.04 | $81.58 | $79.58 | $81.17 | $81.17 | 923,496 |
| 2022-09-15 | $81.09 | $82.93 | $80.63 | $81.83 | $81.83 | 341,027 |
| 2022-09-14 | $80.01 | $80.91 | $78.40 | $80.72 | $80.72 | 353,289 |
| 2022-09-13 | $80.90 | $81.75 | $79.71 | $80.01 | $80.01 | 292,572 |
| 2022-09-12 | $82.64 | $84.29 | $82.37 | $82.59 | $82.59 | 238,913 |
| 2022-09-09 | $81.30 | $82.64 | $81.16 | $82.22 | $82.22 | 283,858 |
| 2022-09-08 | $78.02 | $80.95 | $76.90 | $80.80 | $80.80 | 333,697 |
| 2022-09-07 | $77.07 | $78.97 | $77.00 | $78.81 | $78.81 | 256,212 |
| 2022-09-06 | $78.17 | $78.23 | $76.69 | $77.26 | $77.26 | 286,646 |
| 2022-09-02 | $78.40 | $79.66 | $77.34 | $77.94 | $77.94 | 254,355 |
| 2022-09-01 | $77.99 | $78.24 | $76.87 | $77.94 | $77.94 | 266,515 |
| 2022-08-31 | $78.93 | $79.24 | $77.92 | $78.04 | $78.04 | 406,401 |
| 2022-08-30 | $80.10 | $80.42 | $78.85 | $78.95 | $78.95 | 334,834 |
| 2022-08-29 | $80.17 | $80.83 | $79.29 | $79.81 | $79.81 | 397,463 |
| 2022-08-26 | $82.61 | $83.31 | $80.44 | $80.62 | $80.62 | 213,210 |
| 2022-08-25 | $81.20 | $82.49 | $81.01 | $82.44 | $82.44 | 171,927 |
| 2022-08-24 | $81.23 | $81.23 | $80.31 | $80.94 | $80.94 | 187,214 |
| 2022-08-23 | $82.35 | $82.89 | $81.29 | $81.35 | $81.35 | 203,296 |
| 2022-08-22 | $83.31 | $83.31 | $82.17 | $82.35 | $82.35 | 232,510 |
| 2022-08-19 | $85.22 | $85.22 | $84.08 | $84.32 | $84.32 | 233,340 |
| 2022-08-18 | $85.38 | $85.56 | $84.59 | $85.53 | $85.53 | 160,743 |
| 2022-08-17 | $85.24 | $85.77 | $84.44 | $85.16 | $85.16 | 259,729 |
| 2022-08-16 | $85.58 | $86.57 | $84.31 | $86.17 | $86.17 | 294,413 |
| 2022-08-15 | $84.39 | $85.73 | $83.85 | $85.68 | $85.68 | 214,578 |
| 2022-08-12 | $84.38 | $85.43 | $83.66 | $85.33 | $85.33 | 286,288 |
| 2022-08-11 | $83.61 | $84.10 | $83.38 | $83.61 | $83.61 | 265,340 |
| 2022-08-10 | $83.31 | $84.25 | $83.01 | $83.31 | $82.81 | 347,317 |
| 2022-08-09 | $82.67 | $82.85 | $82.28 | $82.55 | $82.06 | 238,903 |
| 2022-08-08 | $82.88 | $83.23 | $82.25 | $82.70 | $82.21 | 237,888 |
| 2022-08-05 | $81.34 | $82.71 | $81.34 | $82.22 | $81.73 | 307,885 |
| 2022-08-04 | $82.83 | $82.83 | $81.23 | $81.37 | $80.89 | 297,729 |
| 2022-08-03 | $81.98 | $82.88 | $81.24 | $82.60 | $82.11 | 301,499 |
| 2022-08-02 | $82.69 | $82.88 | $81.56 | $81.57 | $81.09 | 259,518 |
| 2022-08-01 | $84.50 | $84.50 | $82.15 | $82.97 | $82.48 | 570,538 |
| 2022-07-29 | $84.00 | $85.43 | $83.76 | $84.77 | $84.27 | 532,680 |
| 2022-07-28 | $83.28 | $84.33 | $82.79 | $83.70 | $83.20 | 600,573 |
| 2022-07-27 | $81.28 | $83.81 | $81.28 | $83.30 | $82.80 | 452,126 |
| 2022-07-26 | $80.81 | $82.03 | $80.28 | $81.09 | $80.61 | 339,643 |
| 2022-07-25 | $79.66 | $81.66 | $79.43 | $81.44 | $80.96 | 424,625 |
| 2022-07-22 | $80.00 | $80.19 | $78.52 | $79.04 | $78.57 | 274,574 |
| 2022-07-21 | $80.06 | $80.45 | $79.17 | $79.87 | $79.40 | 314,302 |
| 2022-07-20 | $78.35 | $80.34 | $78.07 | $80.06 | $79.58 | 572,954 |
| 2022-07-19 | $77.08 | $79.41 | $77.08 | $78.87 | $78.40 | 486,713 |
| 2022-07-18 | $76.71 | $77.58 | $75.78 | $76.03 | $75.58 | 263,982 |
| 2022-07-15 | $74.89 | $76.21 | $74.16 | $75.77 | $75.32 | 391,848 |
| 2022-07-14 | $72.70 | $73.55 | $72.26 | $73.30 | $72.86 | 248,956 |
| 2022-07-13 | $75.18 | $75.39 | $73.89 | $74.14 | $73.70 | 207,720 |
| 2022-07-12 | $74.56 | $76.21 | $74.20 | $75.54 | $75.09 | 285,936 |
| 2022-07-11 | $75.15 | $76.17 | $75.15 | $75.24 | $74.79 | 202,090 |
| 2022-07-08 | $77.44 | $77.58 | $76.06 | $76.47 | $76.02 | 315,784 |
| 2022-07-07 | $76.87 | $77.79 | $76.87 | $77.24 | $76.78 | 263,347 |
| 2022-07-06 | $76.93 | $77.50 | $76.26 | $76.56 | $76.10 | 405,189 |
| 2022-07-05 | $76.08 | $77.52 | $74.63 | $77.49 | $77.03 | 359,519 |
| 2022-07-01 | $76.71 | $77.90 | $76.45 | $77.74 | $77.28 | 398,976 |
| 2022-06-30 | $76.01 | $78.09 | $75.54 | $77.15 | $76.69 | 400,247 |
| 2022-06-29 | $78.43 | $78.43 | $77.17 | $77.69 | $77.23 | 317,686 |
| 2022-06-28 | $79.02 | $80.05 | $78.45 | $78.57 | $78.10 | 274,690 |
| 2022-06-27 | $80.22 | $80.59 | $78.36 | $78.72 | $78.25 | 335,014 |
| 2022-06-24 | $76.77 | $79.89 | $76.35 | $79.50 | $79.03 | 966,603 |
| 2022-06-23 | $76.88 | $77.37 | $75.72 | $76.77 | $76.31 | 575,356 |
| 2022-06-22 | $76.07 | $77.45 | $76.07 | $77.26 | $76.80 | 467,789 |
| 2022-06-21 | $76.00 | $77.71 | $73.57 | $76.97 | $76.51 | 552,366 |
| 2022-06-17 | $74.66 | $75.33 | $74.08 | $74.56 | $74.12 | 767,391 |
| 2022-06-16 | $74.40 | $74.76 | $72.91 | $73.44 | $73.00 | 378,402 |
| 2022-06-15 | $76.23 | $77.39 | $75.63 | $76.10 | $75.65 | 535,315 |
| 2022-06-14 | $75.02 | $76.07 | $74.85 | $75.60 | $75.15 | 265,856 |
| 2022-06-13 | $74.83 | $76.22 | $74.26 | $75.00 | $74.55 | 295,873 |
| 2022-06-10 | $76.31 | $77.50 | $75.22 | $76.26 | $75.81 | 324,898 |
| 2022-06-09 | $80.22 | $80.78 | $78.22 | $78.30 | $77.83 | 341,740 |
| 2022-06-08 | $81.26 | $81.47 | $79.60 | $80.21 | $79.73 | 240,772 |
| 2022-06-07 | $80.32 | $82.42 | $80.14 | $82.12 | $81.63 | 277,627 |
| 2022-06-06 | $81.64 | $82.68 | $80.84 | $81.01 | $80.53 | 227,138 |
| 2022-06-03 | $80.80 | $81.55 | $80.06 | $81.34 | $80.86 | 254,265 |
| 2022-06-02 | $79.36 | $80.54 | $78.72 | $80.52 | $80.04 | 237,304 |
| 2022-06-01 | $80.71 | $81.29 | $78.07 | $79.31 | $78.84 | 204,728 |
| 2022-05-31 | $80.15 | $81.04 | $79.34 | $80.82 | $80.34 | 286,810 |
| 2022-05-27 | $79.96 | $81.06 | $79.35 | $81.01 | $80.53 | 172,333 |
| 2022-05-26 | $78.43 | $80.47 | $78.25 | $79.97 | $79.49 | 232,664 |
| 2022-05-25 | $76.33 | $78.25 | $76.04 | $77.93 | $77.47 | 266,500 |
| 2022-05-24 | $76.02 | $76.34 | $74.04 | $76.24 | $75.79 | 464,176 |
| 2022-05-23 | $76.08 | $77.10 | $72.78 | $76.25 | $75.80 | 268,098 |
| 2022-05-20 | $75.54 | $76.40 | $73.39 | $75.01 | $74.56 | 235,228 |
| 2022-05-19 | $74.60 | $76.05 | $74.54 | $74.94 | $74.49 | 348,325 |
| 2022-05-18 | $76.34 | $76.86 | $74.42 | $75.58 | $75.13 | 290,220 |
| 2022-05-17 | $76.17 | $77.50 | $74.97 | $77.28 | $76.82 | 430,185 |
| 2022-05-16 | $75.40 | $75.50 | $73.43 | $74.64 | $74.20 | 311,137 |
| 2022-05-13 | $74.82 | $75.63 | $74.13 | $75.40 | $74.95 | 289,289 |
| 2022-05-12 | $74.06 | $74.47 | $72.49 | $74.46 | $74.02 | 397,986 |
| 2022-05-11 | $75.53 | $76.74 | $74.31 | $74.61 | $73.68 | 404,584 |
| 2022-05-10 | $78.31 | $78.88 | $74.29 | $75.53 | $74.59 | 410,423 |
| 2022-05-09 | $78.50 | $79.61 | $77.48 | $77.95 | $76.98 | 473,634 |
| 2022-05-06 | $78.60 | $79.88 | $77.56 | $79.52 | $78.53 | 638,873 |
| 2022-05-05 | $80.14 | $80.60 | $77.72 | $78.59 | $77.61 | 284,057 |
| 2022-05-04 | $78.14 | $81.50 | $77.53 | $81.17 | $80.16 | 369,403 |
| 2022-05-03 | $77.80 | $78.82 | $76.41 | $78.15 | $77.18 | 511,571 |
| 2022-05-02 | $78.26 | $78.52 | $75.38 | $77.40 | $76.44 | 388,093 |
| 2022-04-29 | $77.34 | $78.57 | $76.79 | $77.44 | $76.48 | 519,124 |
| 2022-04-28 | $76.84 | $77.94 | $75.69 | $77.50 | $76.54 | 340,840 |
| 2022-04-27 | $76.88 | $77.55 | $75.78 | $76.09 | $75.14 | 405,352 |
| 2022-04-26 | $77.25 | $78.23 | $76.28 | $76.52 | $75.57 | 488,560 |
| 2022-04-25 | $78.33 | $78.94 | $76.07 | $78.64 | $77.66 | 259,301 |
| 2022-04-22 | $82.30 | $82.43 | $78.94 | $79.00 | $78.02 | 386,018 |
| 2022-04-21 | $82.93 | $84.09 | $82.21 | $82.67 | $81.64 | 360,225 |
| 2022-04-20 | $82.17 | $83.56 | $80.75 | $82.74 | $81.71 | 305,492 |
| 2022-04-19 | $78.13 | $81.45 | $77.92 | $81.23 | $80.22 | 446,770 |
| 2022-04-18 | $77.60 | $78.36 | $77.16 | $77.86 | $76.89 | 285,056 |
| 2022-04-14 | $78.32 | $78.98 | $76.86 | $77.77 | $76.80 | 297,102 |
| 2022-04-13 | $76.65 | $78.49 | $76.65 | $78.28 | $77.31 | 277,337 |
| 2022-04-12 | $77.26 | $78.29 | $76.85 | $77.35 | $76.39 | 229,659 |
| 2022-04-11 | $76.99 | $78.55 | $76.83 | $77.30 | $76.34 | 224,240 |
| 2022-04-08 | $77.65 | $78.35 | $76.91 | $77.07 | $76.11 | 315,928 |
| 2022-04-07 | $78.24 | $78.24 | $76.43 | $77.21 | $76.25 | 329,515 |
| 2022-04-06 | $78.71 | $78.87 | $77.70 | $78.03 | $77.06 | 363,102 |
| 2022-04-05 | $80.04 | $80.72 | $78.96 | $79.06 | $78.08 | 385,769 |
| 2022-04-04 | $80.89 | $81.22 | $79.30 | $80.24 | $79.24 | 351,464 |
| 2022-04-01 | $82.54 | $82.72 | $80.22 | $81.09 | $80.08 | 612,635 |
| 2022-03-31 | $82.86 | $83.93 | $81.40 | $81.59 | $80.57 | 338,578 |
| 2022-03-30 | $85.59 | $85.67 | $82.12 | $83.11 | $82.08 | 437,169 |
| 2022-03-29 | $84.08 | $85.38 | $83.66 | $85.33 | $84.27 | 279,212 |
| 2022-03-28 | $83.27 | $83.27 | $81.52 | $82.70 | $81.67 | 259,123 |
| 2022-03-25 | $82.52 | $83.87 | $82.52 | $83.51 | $82.47 | 252,789 |
| 2022-03-24 | $82.35 | $83.26 | $81.55 | $82.78 | $81.75 | 280,372 |
| 2022-03-23 | $83.89 | $84.34 | $81.73 | $82.05 | $81.03 | 447,563 |
| 2022-03-22 | $84.74 | $85.77 | $84.05 | $85.05 | $83.99 | 543,120 |
| 2022-03-21 | $85.66 | $86.42 | $82.14 | $83.47 | $82.43 | 641,603 |
| 2022-03-18 | $85.27 | $85.81 | $83.33 | $85.66 | $84.59 | 922,595 |
| 2022-03-17 | $87.02 | $87.02 | $84.31 | $84.97 | $83.91 | 492,955 |
| 2022-03-16 | $86.09 | $88.36 | $85.54 | $88.23 | $87.13 | 392,098 |
| 2022-03-15 | $86.01 | $86.89 | $83.26 | $84.90 | $83.84 | 415,617 |
| 2022-03-14 | $87.75 | $88.24 | $85.06 | $85.59 | $84.52 | 372,222 |
| 2022-03-11 | $85.96 | $87.51 | $85.96 | $86.40 | $85.32 | 310,665 |
| 2022-03-10 | $84.44 | $85.86 | $84.20 | $85.18 | $84.12 | 281,820 |
| 2022-03-09 | $83.28 | $86.51 | $83.27 | $85.43 | $84.37 | 420,029 |
| 2022-03-08 | $82.50 | $84.93 | $81.16 | $81.52 | $80.51 | 372,163 |
| 2022-03-07 | $84.24 | $84.57 | $81.37 | $81.51 | $80.50 | 686,067 |
| 2022-03-04 | $86.46 | $86.98 | $83.33 | $84.38 | $83.33 | 451,913 |
| 2022-03-03 | $89.18 | $89.95 | $87.19 | $88.24 | $87.14 | 520,900 |
| 2022-03-02 | $86.09 | $89.77 | $86.09 | $89.11 | $88.00 | 525,106 |
| 2022-03-01 | $88.65 | $89.66 | $84.40 | $85.48 | $84.42 | 1,146,558 |
| 2022-02-28 | $87.82 | $90.10 | $87.62 | $90.00 | $88.88 | 392,851 |
| 2022-02-25 | $86.84 | $89.91 | $86.65 | $89.87 | $88.75 | 312,933 |
| 2022-02-24 | $84.66 | $86.19 | $83.63 | $86.01 | $84.94 | 732,156 |
| 2022-02-23 | $88.93 | $89.71 | $87.38 | $87.84 | $86.75 | 345,794 |
| 2022-02-22 | $87.25 | $89.26 | $86.89 | $88.43 | $87.33 | 366,332 |
| 2022-02-18 | $87.11 | $88.91 | $87.04 | $87.80 | $86.71 | 304,969 |
| 2022-02-17 | $89.08 | $89.41 | $87.19 | $87.42 | $86.33 | 267,230 |
| 2022-02-16 | $90.06 | $91.10 | $89.17 | $90.00 | $88.88 | 293,715 |
| 2022-02-15 | $87.80 | $90.77 | $87.56 | $90.56 | $89.43 | 349,345 |
| 2022-02-14 | $87.90 | $88.77 | $86.80 | $87.17 | $86.09 | 454,504 |
| 2022-02-11 | $87.09 | $89.30 | $86.81 | $87.45 | $86.36 | 241,482 |
| 2022-02-10 | $87.50 | $89.06 | $87.08 | $87.61 | $86.52 | 325,872 |
| 2022-02-09 | $89.02 | $89.54 | $87.64 | $87.88 | $86.30 | 339,271 |
| 2022-02-08 | $88.01 | $88.89 | $87.52 | $88.78 | $87.19 | 379,546 |
| 2022-02-07 | $86.56 | $87.61 | $86.16 | $87.10 | $85.54 | 214,070 |
| 2022-02-04 | $84.79 | $87.10 | $84.24 | $86.66 | $85.11 | 343,565 |
| 2022-02-03 | $85.05 | $85.91 | $84.07 | $84.53 | $83.01 | 250,309 |
| 2022-02-02 | $84.95 | $85.37 | $83.45 | $84.94 | $83.42 | 343,906 |
| 2022-02-01 | $84.10 | $84.93 | $82.88 | $84.82 | $83.30 | 455,388 |
| 2022-01-31 | $81.66 | $85.13 | $80.77 | $84.41 | $82.90 | 430,527 |
| 2022-01-28 | $82.68 | $84.07 | $80.22 | $82.21 | $80.74 | 419,374 |
| 2022-01-27 | $85.46 | $86.38 | $82.06 | $82.65 | $81.17 | 518,174 |
| 2022-01-26 | $85.66 | $86.36 | $82.99 | $84.65 | $83.13 | 455,918 |
| 2022-01-25 | $84.85 | $85.94 | $81.72 | $84.49 | $82.97 | 454,772 |
| 2022-01-24 | $81.71 | $84.52 | $81.14 | $84.03 | $82.52 | 539,193 |
| 2022-01-21 | $82.97 | $84.83 | $82.41 | $82.68 | $81.20 | 408,905 |
| 2022-01-20 | $85.59 | $86.90 | $83.52 | $83.78 | $82.28 | 372,593 |
| 2022-01-19 | $88.37 | $88.72 | $85.45 | $85.95 | $84.41 | 286,544 |
| 2022-01-18 | $93.00 | $93.34 | $87.43 | $87.86 | $86.28 | 361,517 |
| 2022-01-14 | $90.33 | $93.26 | $89.78 | $93.14 | $91.47 | 303,043 |
| 2022-01-13 | $90.73 | $92.14 | $87.57 | $91.48 | $89.84 | 307,722 |
| 2022-01-12 | $89.60 | $91.37 | $89.45 | $90.70 | $89.07 | 597,664 |
| 2022-01-11 | $90.66 | $91.06 | $88.76 | $90.76 | $89.13 | 430,130 |
| 2022-01-10 | $90.35 | $91.05 | $89.54 | $90.84 | $89.21 | 378,251 |
| 2022-01-07 | $88.50 | $90.43 | $88.33 | $90.02 | $88.41 | 397,225 |
| 2022-01-06 | $86.72 | $88.48 | $85.79 | $88.47 | $86.88 | 344,277 |
| 2022-01-05 | $85.68 | $87.38 | $85.23 | $85.54 | $84.01 | 298,965 |
| 2022-01-04 | $84.14 | $86.97 | $84.09 | $85.68 | $84.14 | 436,567 |
| 2022-01-03 | $80.69 | $83.33 | $80.69 | $83.23 | $81.74 | 458,185 |
| 2021-12-31 | $80.36 | $81.03 | $79.40 | $80.11 | $78.67 | 124,398 |
| 2021-12-30 | $80.22 | $81.40 | $80.15 | $80.55 | $79.11 | 167,577 |
| 2021-12-29 | $81.61 | $82.02 | $79.70 | $80.33 | $78.89 | 236,595 |
| 2021-12-28 | $80.20 | $82.08 | $79.41 | $81.68 | $80.21 | 231,183 |
| 2021-12-27 | $78.97 | $80.51 | $75.91 | $80.47 | $79.03 | 237,484 |
| 2021-12-23 | $78.55 | $79.75 | $78.47 | $79.04 | $77.62 | 167,386 |
| 2021-12-22 | $77.69 | $78.27 | $77.15 | $77.92 | $76.52 | 268,980 |
| 2021-12-21 | $77.09 | $78.23 | $76.52 | $77.69 | $76.30 | 292,535 |
| 2021-12-20 | $76.46 | $77.01 | $74.54 | $76.21 | $74.84 | 406,012 |
| 2021-12-17 | $78.93 | $79.08 | $76.44 | $78.06 | $76.66 | 1,110,919 |
| 2021-12-16 | $81.32 | $81.89 | $78.01 | $78.68 | $77.27 | 355,269 |
| 2021-12-15 | $79.35 | $79.55 | $77.02 | $78.56 | $77.15 | 404,911 |
| 2021-12-14 | $78.27 | $79.51 | $77.86 | $78.88 | $77.47 | 360,876 |
| 2021-12-13 | $78.63 | $78.63 | $77.20 | $77.83 | $76.43 | 264,757 |
| 2021-12-10 | $78.63 | $79.52 | $77.19 | $79.25 | $77.83 | 240,845 |
| 2021-12-09 | $78.02 | $79.00 | $77.39 | $78.28 | $76.88 | 171,466 |
| 2021-12-08 | $79.02 | $79.60 | $78.29 | $78.75 | $77.34 | 195,189 |
| 2021-12-07 | $81.10 | $81.10 | $78.44 | $79.08 | $77.66 | 311,708 |
| 2021-12-06 | $79.24 | $81.66 | $78.23 | $80.45 | $79.01 | 361,813 |
| 2021-12-03 | $79.54 | $79.73 | $77.66 | $78.02 | $76.62 | 385,768 |
| 2021-12-02 | $77.02 | $80.12 | $76.03 | $79.32 | $77.90 | 314,014 |
| 2021-12-01 | $79.95 | $80.39 | $76.18 | $76.20 | $74.83 | 425,629 |
| 2021-11-30 | $78.17 | $79.00 | $77.28 | $78.14 | $76.74 | 521,550 |
| 2021-11-29 | $79.24 | $79.66 | $77.53 | $79.29 | $77.87 | 425,469 |
| 2021-11-26 | $78.95 | $79.59 | $77.24 | $78.05 | $76.65 | 257,192 |
| 2021-11-24 | $81.70 | $82.98 | $81.50 | $82.25 | $80.77 | 189,003 |
| 2021-11-23 | $82.60 | $83.98 | $81.85 | $82.50 | $81.02 | 434,630 |
| 2021-11-22 | $82.37 | $84.47 | $81.45 | $82.18 | $80.71 | 307,306 |
| 2021-11-19 | $80.83 | $83.65 | $80.08 | $81.15 | $79.69 | 341,388 |
| 2021-11-18 | $82.44 | $83.40 | $81.26 | $81.94 | $80.47 | 328,074 |
| 2021-11-17 | $82.71 | $83.04 | $81.50 | $82.69 | $81.21 | 290,156 |
| 2021-11-16 | $83.82 | $84.59 | $82.82 | $83.06 | $81.57 | 331,361 |
| 2021-11-15 | $84.08 | $84.80 | $83.62 | $84.13 | $82.62 | 257,056 |
| 2021-11-12 | $83.37 | $83.82 | $82.76 | $83.56 | $82.06 | 225,875 |
| 2021-11-11 | $83.20 | $84.03 | $81.59 | $83.44 | $81.94 | 241,069 |
| 2021-11-10 | $82.83 | $84.01 | $82.65 | $83.25 | $81.76 | 278,202 |
| 2021-11-09 | $82.38 | $83.34 | $81.59 | $83.05 | $81.08 | 236,905 |
| 2021-11-08 | $82.77 | $84.21 | $82.32 | $83.11 | $81.14 | 345,822 |
| 2021-11-05 | $82.44 | $83.52 | $81.00 | $82.57 | $80.61 | 358,697 |
| 2021-11-04 | $81.60 | $81.60 | $80.13 | $81.22 | $79.30 | 252,455 |
| 2021-11-03 | $78.73 | $83.06 | $78.73 | $81.92 | $79.98 | 453,615 |
| 2021-11-02 | $83.00 | $83.00 | $79.36 | $80.51 | $78.60 | 315,588 |
| 2021-11-01 | $79.00 | $82.80 | $77.99 | $82.75 | $80.79 | 496,319 |
| 2021-10-29 | $77.52 | $78.37 | $77.52 | $78.09 | $76.24 | 305,737 |
| 2021-10-28 | $76.92 | $78.06 | $75.60 | $77.19 | $75.36 | 549,893 |
| 2021-10-27 | $77.05 | $77.52 | $74.03 | $74.32 | $72.56 | 348,275 |
| 2021-10-26 | $78.85 | $78.85 | $77.45 | $77.59 | $75.75 | 248,712 |
| 2021-10-25 | $80.16 | $80.52 | $78.60 | $78.80 | $76.93 | 280,073 |
| 2021-10-22 | $79.36 | $80.10 | $79.01 | $79.52 | $77.64 | 170,948 |
| 2021-10-21 | $79.34 | $80.06 | $78.86 | $79.48 | $77.60 | 161,990 |
| 2021-10-20 | $77.54 | $79.88 | $77.54 | $79.83 | $77.94 | 222,616 |
| 2021-10-19 | $76.62 | $77.75 | $76.50 | $77.55 | $75.71 | 190,472 |
| 2021-10-18 | $78.14 | $78.17 | $76.56 | $76.70 | $74.88 | 229,745 |
| 2021-10-15 | $78.96 | $79.35 | $77.33 | $77.42 | $75.59 | 241,040 |
| 2021-10-14 | $77.74 | $77.76 | $76.67 | $77.65 | $75.81 | 161,731 |
| 2021-10-13 | $76.77 | $76.77 | $75.22 | $76.53 | $74.72 | 154,208 |
| 2021-10-12 | $76.36 | $77.06 | $75.65 | $77.00 | $75.18 | 162,796 |
| 2021-10-11 | $78.74 | $78.86 | $76.32 | $76.63 | $74.82 | 319,461 |
| 2021-10-08 | $77.95 | $78.69 | $77.47 | $78.04 | $76.19 | 222,657 |
| 2021-10-07 | $77.75 | $78.77 | $77.21 | $78.07 | $76.22 | 308,041 |
| 2021-10-06 | $76.72 | $77.12 | $74.50 | $77.11 | $75.28 | 323,676 |
| 2021-10-05 | $78.30 | $78.84 | $77.16 | $77.60 | $75.76 | 489,818 |
| 2021-10-04 | $77.18 | $78.75 | $76.39 | $77.59 | $75.75 | 370,579 |
| 2021-10-01 | $74.60 | $78.04 | $74.60 | $77.25 | $75.42 | 453,023 |
| 2021-09-30 | $76.56 | $76.79 | $74.34 | $74.67 | $72.90 | 507,877 |
| 2021-09-29 | $73.86 | $76.32 | $73.28 | $76.19 | $74.39 | 524,311 |
| 2021-09-28 | $74.35 | $75.00 | $73.45 | $74.22 | $72.46 | 869,610 |
| 2021-09-27 | $71.13 | $74.33 | $71.13 | $73.75 | $72.00 | 535,809 |
| 2021-09-24 | $69.22 | $70.75 | $68.80 | $70.35 | $68.68 | 367,155 |
| 2021-09-23 | $66.26 | $69.39 | $66.16 | $68.96 | $67.33 | 362,136 |
| 2021-09-22 | $65.56 | $66.50 | $65.05 | $65.89 | $64.33 | 451,857 |
| 2021-09-21 | $65.29 | $66.34 | $64.08 | $64.91 | $63.37 | 461,655 |
| 2021-09-20 | $63.13 | $65.50 | $62.60 | $63.73 | $62.22 | 679,899 |
| 2021-09-17 | $65.11 | $65.38 | $64.16 | $64.72 | $63.19 | 1,428,584 |
| 2021-09-16 | $66.44 | $66.44 | $64.83 | $64.90 | $63.36 | 601,669 |
| 2021-09-15 | $66.31 | $66.55 | $65.52 | $65.91 | $64.35 | 440,085 |
| 2021-09-14 | $67.17 | $67.31 | $65.49 | $65.69 | $64.13 | 302,478 |
| 2021-09-13 | $67.03 | $67.72 | $66.12 | $67.10 | $65.51 | 342,026 |
| 2021-09-10 | $67.38 | $67.67 | $66.41 | $66.52 | $64.94 | 359,225 |
| 2021-09-09 | $67.19 | $67.99 | $66.96 | $67.20 | $65.61 | 401,865 |
| 2021-09-08 | $67.58 | $67.75 | $66.62 | $67.43 | $65.83 | 326,379 |
| 2021-09-07 | $69.51 | $69.51 | $67.59 | $67.85 | $66.24 | 391,151 |
| 2021-09-03 | $69.15 | $69.84 | $68.44 | $69.01 | $67.38 | 228,626 |
| 2021-09-02 | $68.57 | $69.54 | $67.75 | $69.07 | $67.43 | 360,741 |
| 2021-09-01 | $69.37 | $69.37 | $67.57 | $68.26 | $66.64 | 320,005 |
| 2021-08-31 | $68.39 | $69.36 | $67.75 | $68.58 | $66.96 | 294,372 |
| 2021-08-30 | $70.49 | $70.49 | $68.00 | $68.04 | $66.43 | 284,618 |
| 2021-08-27 | $69.66 | $70.87 | $68.99 | $70.54 | $68.87 | 422,041 |
| 2021-08-26 | $70.27 | $70.28 | $68.90 | $68.94 | $67.31 | 237,605 |
| 2021-08-25 | $70.00 | $70.54 | $69.51 | $69.69 | $68.04 | 383,477 |
| 2021-08-24 | $69.58 | $70.11 | $69.46 | $69.84 | $68.19 | 347,593 |
| 2021-08-23 | $69.25 | $69.77 | $68.97 | $69.59 | $67.94 | 198,053 |
| 2021-08-20 | $67.53 | $69.31 | $67.30 | $68.73 | $67.10 | 258,177 |
| 2021-08-19 | $68.49 | $69.16 | $66.72 | $67.57 | $65.97 | 396,286 |
| 2021-08-18 | $70.28 | $71.07 | $68.61 | $68.69 | $67.06 | 489,037 |
| 2021-08-17 | $70.69 | $71.34 | $70.00 | $70.54 | $68.87 | 499,565 |
| 2021-08-16 | $70.00 | $71.34 | $69.89 | $71.14 | $69.46 | 520,779 |
| 2021-08-13 | $72.06 | $72.06 | $70.86 | $71.72 | $70.02 | 744,850 |
| 2021-08-12 | $71.94 | $72.45 | $71.07 | $71.49 | $69.80 | 264,463 |
| 2021-08-11 | $71.60 | $72.04 | $70.70 | $71.96 | $70.26 | 471,313 |
| 2021-08-10 | $71.84 | $72.42 | $71.10 | $72.09 | $69.91 | 467,002 |
| 2021-08-09 | $72.05 | $73.36 | $71.40 | $71.95 | $69.77 | 519,786 |
| 2021-08-06 | $71.36 | $73.08 | $70.09 | $72.65 | $70.45 | 406,699 |
| 2021-08-05 | $69.13 | $70.84 | $69.02 | $69.98 | $67.86 | 391,884 |
| 2021-08-04 | $69.02 | $69.83 | $68.52 | $68.97 | $66.88 | 466,068 |
| 2021-08-03 | $68.25 | $70.66 | $67.52 | $70.08 | $67.96 | 462,384 |
| 2021-08-02 | $69.06 | $71.19 | $68.20 | $68.23 | $66.16 | 515,992 |
| 2021-07-30 | $70.03 | $71.38 | $68.47 | $68.84 | $66.76 | 480,727 |
| 2021-07-29 | $71.58 | $72.30 | $70.47 | $70.59 | $68.45 | 347,690 |
| 2021-07-28 | $70.49 | $72.17 | $69.56 | $71.08 | $68.93 | 542,564 |
| 2021-07-27 | $70.57 | $70.85 | $69.06 | $69.74 | $67.63 | 445,933 |
| 2021-07-26 | $69.80 | $71.45 | $68.90 | $71.22 | $69.06 | 812,099 |
| 2021-07-23 | $71.23 | $71.23 | $66.89 | $68.62 | $66.54 | 948,484 |
| 2021-07-22 | $76.05 | $76.05 | $73.24 | $73.42 | $71.20 | 221,639 |
| 2021-07-21 | $75.73 | $77.45 | $75.52 | $76.48 | $74.16 | 309,168 |
| 2021-07-20 | $73.50 | $77.16 | $73.50 | $74.61 | $72.35 | 357,867 |
| 2021-07-19 | $75.10 | $75.67 | $73.01 | $73.48 | $71.25 | 314,997 |
| 2021-07-16 | $79.76 | $79.76 | $76.35 | $76.40 | $74.09 | 234,122 |
| 2021-07-15 | $76.23 | $78.94 | $76.03 | $78.87 | $76.48 | 382,513 |
| 2021-07-14 | $77.21 | $78.20 | $76.01 | $76.84 | $74.51 | 480,027 |
| 2021-07-13 | $79.04 | $79.04 | $77.13 | $77.36 | $75.02 | 225,383 |
| 2021-07-12 | $78.69 | $79.50 | $78.17 | $79.25 | $76.85 | 240,965 |
| 2021-07-09 | $78.49 | $79.89 | $77.77 | $79.57 | $77.16 | 617,657 |
| 2021-07-08 | $76.11 | $77.94 | $75.76 | $77.21 | $74.87 | 337,771 |
| 2021-07-07 | $77.34 | $78.35 | $77.10 | $77.87 | $75.51 | 393,791 |
| 2021-07-06 | $80.15 | $80.15 | $77.79 | $78.07 | $75.71 | 407,312 |
| 2021-07-02 | $82.08 | $82.36 | $80.51 | $80.72 | $78.28 | 158,953 |
| 2021-07-01 | $82.47 | $83.12 | $81.83 | $82.07 | $79.58 | 217,557 |
| 2021-06-30 | $81.75 | $82.34 | $81.39 | $81.76 | $79.28 | 272,843 |
| 2021-06-29 | $83.46 | $84.26 | $81.59 | $82.04 | $79.56 | 182,660 |
| 2021-06-28 | $80.90 | $84.50 | $80.90 | $83.26 | $80.74 | 295,526 |
| 2021-06-25 | $85.65 | $85.65 | $83.60 | $84.35 | $81.80 | 757,566 |
| 2021-06-24 | $83.50 | $85.02 | $82.66 | $84.96 | $82.39 | 272,056 |
| 2021-06-23 | $84.25 | $84.52 | $83.04 | $83.36 | $80.84 | 394,075 |
| 2021-06-22 | $83.74 | $84.79 | $82.58 | $84.32 | $81.77 | 406,653 |
| 2021-06-21 | $81.87 | $84.09 | $81.01 | $83.97 | $81.43 | 491,425 |
| 2021-06-18 | $83.56 | $84.26 | $80.72 | $80.99 | $78.54 | 991,325 |
| 2021-06-17 | $88.98 | $89.00 | $84.39 | $84.98 | $82.41 | 442,129 |
| 2021-06-16 | $86.39 | $88.91 | $85.90 | $88.56 | $85.88 | 223,522 |
| 2021-06-15 | $85.70 | $87.84 | $85.30 | $86.97 | $84.34 | 345,950 |
| 2021-06-14 | $86.55 | $87.27 | $84.75 | $85.56 | $82.97 | 391,378 |
| 2021-06-11 | $86.00 | $87.32 | $85.66 | $86.24 | $83.63 | 224,376 |
| 2021-06-10 | $88.22 | $88.22 | $85.42 | $85.45 | $82.86 | 226,616 |
| 2021-06-09 | $89.05 | $89.71 | $86.77 | $86.85 | $84.22 | 229,648 |
| 2021-06-08 | $89.80 | $90.38 | $88.19 | $89.95 | $87.23 | 296,830 |
| 2021-06-07 | $90.42 | $90.81 | $88.53 | $90.30 | $87.57 | 229,938 |
| 2021-06-04 | $89.38 | $90.11 | $88.59 | $89.75 | $87.03 | 210,835 |
| 2021-06-03 | $89.30 | $90.40 | $88.60 | $89.76 | $87.04 | 188,743 |
| 2021-06-02 | $91.01 | $91.01 | $88.69 | $89.07 | $86.37 | 211,282 |
| 2021-06-01 | $89.34 | $90.31 | $88.67 | $89.92 | $87.20 | 214,716 |
| 2021-05-28 | $88.36 | $89.06 | $87.16 | $88.81 | $86.12 | 184,053 |
| 2021-05-27 | $88.65 | $89.38 | $87.76 | $88.33 | $85.65 | 322,543 |
| 2021-05-26 | $85.99 | $87.53 | $85.27 | $87.18 | $84.54 | 313,594 |
| 2021-05-25 | $89.84 | $90.59 | $85.49 | $85.67 | $83.08 | 322,174 |
| 2021-05-24 | $90.97 | $91.24 | $89.53 | $89.94 | $87.22 | 305,433 |
| 2021-05-21 | $90.06 | $91.63 | $89.75 | $90.95 | $88.20 | 217,837 |
| 2021-05-20 | $88.21 | $89.60 | $87.14 | $89.15 | $86.45 | 268,676 |
| 2021-05-19 | $87.00 | $89.45 | $84.01 | $88.67 | $85.98 | 320,413 |
| 2021-05-18 | $89.49 | $89.75 | $87.80 | $87.82 | $85.16 | 221,936 |
| 2021-05-17 | $88.59 | $90.44 | $88.01 | $89.66 | $86.94 | 233,877 |
| 2021-05-14 | $89.15 | $90.62 | $86.92 | $90.34 | $87.60 | 202,337 |
| 2021-05-13 | $85.48 | $89.63 | $85.48 | $89.09 | $86.39 | 229,449 |
| 2021-05-12 | $87.88 | $88.62 | $85.96 | $86.24 | $83.19 | 329,930 |
| 2021-05-11 | $88.07 | $89.43 | $86.73 | $86.90 | $83.83 | 249,335 |
| 2021-05-10 | $90.00 | $91.49 | $89.14 | $89.19 | $86.03 | 325,765 |
| 2021-05-07 | $87.09 | $89.75 | $86.31 | $89.64 | $86.47 | 250,879 |
| 2021-05-06 | $88.25 | $88.96 | $86.13 | $88.86 | $85.72 | 244,490 |
| 2021-05-05 | $85.55 | $87.34 | $84.77 | $87.04 | $83.96 | 396,695 |
| 2021-05-04 | $84.67 | $86.39 | $83.62 | $86.32 | $83.27 | 369,521 |
| 2021-05-03 | $85.00 | $85.85 | $83.73 | $84.83 | $81.83 | 326,180 |
| 2021-04-30 | $84.44 | $85.60 | $83.74 | $84.32 | $81.34 | 475,635 |
| 2021-04-29 | $85.59 | $86.83 | $82.89 | $84.54 | $81.55 | 354,848 |
| 2021-04-28 | $84.08 | $85.67 | $83.57 | $84.59 | $81.60 | 365,390 |
| 2021-04-27 | $83.11 | $84.79 | $80.44 | $83.96 | $80.99 | 392,724 |
| 2021-04-26 | $84.25 | $84.91 | $83.14 | $83.27 | $80.32 | 360,493 |
| 2021-04-23 | $80.54 | $83.80 | $80.00 | $83.16 | $80.22 | 391,176 |
| 2021-04-22 | $81.59 | $81.87 | $79.75 | $79.85 | $77.03 | 169,215 |
| 2021-04-21 | $79.21 | $81.58 | $79.00 | $81.46 | $78.58 | 236,657 |
| 2021-04-20 | $81.22 | $83.07 | $78.55 | $79.59 | $76.77 | 442,196 |
| 2021-04-19 | $81.89 | $82.93 | $81.00 | $81.86 | $78.96 | 329,763 |
| 2021-04-16 | $80.43 | $82.71 | $79.72 | $82.17 | $79.26 | 296,956 |
| 2021-04-15 | $79.75 | $80.70 | $76.90 | $79.29 | $76.49 | 409,818 |
| 2021-04-14 | $80.00 | $81.92 | $79.63 | $79.79 | $76.97 | 478,581 |
| 2021-04-13 | $82.13 | $82.13 | $79.70 | $79.91 | $77.08 | 445,501 |
| 2021-04-12 | $80.36 | $82.45 | $80.36 | $82.25 | $79.34 | 430,011 |
| 2021-04-09 | $79.05 | $80.06 | $78.75 | $79.86 | $77.03 | 210,347 |
| 2021-04-08 | $77.39 | $78.97 | $76.13 | $78.67 | $75.89 | 290,448 |
| 2021-04-07 | $77.93 | $79.16 | $77.58 | $77.82 | $75.07 | 267,003 |
| 2021-04-06 | $78.03 | $78.91 | $76.90 | $78.01 | $75.25 | 311,871 |
| 2021-04-05 | $80.96 | $81.02 | $78.00 | $78.48 | $75.70 | 276,111 |
| 2021-04-01 | $78.37 | $79.92 | $77.65 | $79.63 | $76.81 | 232,826 |
| 2021-03-31 | $78.87 | $79.83 | $77.31 | $78.51 | $75.73 | 362,148 |
| 2021-03-30 | $78.02 | $79.78 | $77.77 | $78.93 | $76.14 | 333,863 |
| 2021-03-29 | $79.54 | $80.74 | $77.05 | $77.56 | $74.82 | 303,762 |
| 2021-03-26 | $81.00 | $81.71 | $79.38 | $81.03 | $78.16 | 390,220 |
| 2021-03-25 | $77.68 | $79.94 | $76.61 | $79.26 | $76.46 | 381,868 |
| 2021-03-24 | $80.50 | $81.84 | $78.15 | $78.16 | $75.40 | 370,595 |
| 2021-03-23 | $81.56 | $82.72 | $78.45 | $79.06 | $76.26 | 362,781 |
| 2021-03-22 | $86.12 | $86.12 | $82.60 | $82.76 | $79.83 | 347,605 |
| 2021-03-19 | $87.37 | $88.00 | $85.64 | $87.05 | $83.97 | 1,019,810 |
| 2021-03-18 | $89.29 | $91.67 | $87.34 | $87.94 | $84.83 | 211,801 |
| 2021-03-17 | $88.97 | $89.25 | $86.82 | $88.41 | $85.28 | 257,096 |
| 2021-03-16 | $87.33 | $88.20 | $85.63 | $87.60 | $84.50 | 308,188 |
| 2021-03-15 | $91.56 | $92.24 | $87.65 | $88.57 | $85.44 | 300,587 |
| 2021-03-12 | $90.67 | $93.26 | $90.00 | $91.70 | $88.46 | 425,641 |
| 2021-03-11 | $87.26 | $90.35 | $87.05 | $90.17 | $86.98 | 409,921 |
| 2021-03-10 | $86.91 | $88.09 | $85.79 | $87.91 | $84.80 | 381,127 |
| 2021-03-09 | $85.80 | $89.37 | $83.86 | $87.08 | $84.00 | 505,773 |
| 2021-03-08 | $85.06 | $88.00 | $84.26 | $87.26 | $84.17 | 549,395 |
| 2021-03-05 | $82.94 | $84.44 | $81.05 | $84.03 | $81.06 | 339,464 |
| 2021-03-04 | $81.33 | $84.56 | $79.52 | $81.13 | $78.26 | 396,154 |
| 2021-03-03 | $80.73 | $84.40 | $80.68 | $82.05 | $79.15 | 371,297 |
| 2021-03-02 | $80.70 | $81.60 | $79.61 | $79.74 | $76.92 | 269,872 |
| 2021-03-01 | $80.67 | $81.46 | $79.44 | $81.19 | $78.32 | 465,732 |
| 2021-02-26 | $80.39 | $81.20 | $78.86 | $78.86 | $76.07 | 311,107 |
| 2021-02-25 | $84.55 | $85.47 | $80.56 | $81.14 | $78.27 | 258,325 |
| 2021-02-24 | $83.11 | $85.52 | $81.92 | $84.26 | $81.28 | 532,551 |
| 2021-02-23 | $83.82 | $85.35 | $82.39 | $83.07 | $80.13 | 344,798 |
| 2021-02-22 | $81.30 | $84.15 | $80.74 | $83.31 | $80.36 | 328,953 |
| 2021-02-19 | $80.30 | $82.00 | $79.94 | $81.92 | $79.02 | 263,978 |
| 2021-02-18 | $80.10 | $80.93 | $78.92 | $79.99 | $77.16 | 293,358 |
| 2021-02-17 | $80.88 | $81.58 | $78.69 | $80.49 | $77.64 | 343,079 |
| 2021-02-16 | $79.50 | $80.92 | $78.10 | $80.39 | $77.55 | 273,044 |
| 2021-02-12 | $78.08 | $79.74 | $77.75 | $78.52 | $75.74 | 198,344 |
| 2021-02-11 | $79.21 | $81.48 | $77.60 | $78.57 | $75.79 | 313,478 |
| 2021-02-10 | $80.30 | $81.43 | $79.40 | $79.90 | $76.62 | 390,632 |
| 2021-02-09 | $77.55 | $80.54 | $76.84 | $80.46 | $77.15 | 289,420 |
| 2021-02-08 | $76.37 | $78.10 | $74.01 | $78.10 | $74.89 | 284,957 |
| 2021-02-05 | $76.28 | $76.79 | $75.10 | $76.13 | $73.00 | 342,460 |
| 2021-02-04 | $72.93 | $75.58 | $72.38 | $75.39 | $72.29 | 202,035 |
| 2021-02-03 | $72.63 | $72.96 | $70.54 | $72.63 | $69.64 | 268,815 |
| 2021-02-02 | $71.30 | $74.16 | $70.17 | $72.00 | $69.04 | 301,279 |
| 2021-02-01 | $70.55 | $71.27 | $68.82 | $70.65 | $67.75 | 367,188 |
| 2021-01-29 | $70.96 | $73.43 | $69.72 | $69.74 | $66.87 | 442,687 |
| 2021-01-28 | $77.86 | $79.03 | $72.17 | $73.25 | $70.24 | 437,667 |
| 2021-01-27 | $75.35 | $77.41 | $74.85 | $77.00 | $73.83 | 600,665 |
| 2021-01-26 | $80.85 | $80.85 | $77.40 | $77.65 | $74.46 | 212,321 |
| 2021-01-25 | $79.27 | $79.27 | $76.74 | $78.39 | $75.17 | 203,079 |
| 2021-01-22 | $76.31 | $79.81 | $75.96 | $79.58 | $76.31 | 264,261 |
| 2021-01-21 | $79.74 | $80.38 | $76.95 | $77.53 | $74.34 | 227,696 |
| 2021-01-20 | $80.15 | $80.39 | $78.32 | $79.34 | $76.08 | 238,717 |
| 2021-01-19 | $80.99 | $81.32 | $79.84 | $80.48 | $77.17 | 230,105 |
| 2021-01-15 | $79.99 | $80.69 | $78.79 | $80.09 | $76.80 | 185,535 |
| 2021-01-14 | $80.41 | $81.26 | $78.94 | $81.02 | $77.69 | 224,910 |
| 2021-01-13 | $80.55 | $80.77 | $79.05 | $79.71 | $76.43 | 233,351 |
| 2021-01-12 | $81.00 | $81.84 | $80.44 | $80.53 | $77.22 | 220,381 |
| 2021-01-11 | $77.73 | $80.58 | $76.29 | $80.41 | $77.10 | 153,812 |
| 2021-01-08 | $80.10 | $80.61 | $77.83 | $78.92 | $75.68 | 299,409 |
| 2021-01-07 | $81.00 | $82.35 | $80.46 | $81.62 | $78.26 | 443,933 |
| 2021-01-06 | $75.00 | $81.19 | $74.45 | $80.43 | $77.12 | 690,290 |
| 2021-01-05 | $72.37 | $74.54 | $71.76 | $73.47 | $70.45 | 294,511 |
| 2021-01-04 | $72.25 | $73.32 | $70.18 | $71.69 | $68.74 | 300,383 |
| 2020-12-31 | $72.31 | $72.98 | $71.26 | $72.30 | $69.33 | 176,394 |
| 2020-12-30 | $70.83 | $73.12 | $69.58 | $72.24 | $69.27 | 182,311 |
| 2020-12-29 | $73.49 | $73.94 | $71.09 | $71.47 | $68.53 | 233,479 |
| 2020-12-28 | $74.52 | $75.39 | $73.45 | $73.93 | $70.89 | 245,074 |
| 2020-12-24 | $74.92 | $74.94 | $73.03 | $74.03 | $70.99 | 65,015 |
| 2020-12-23 | $72.57 | $74.68 | $72.57 | $74.57 | $71.50 | 157,212 |
| 2020-12-22 | $72.88 | $73.49 | $71.72 | $72.00 | $69.04 | 216,414 |
| 2020-12-21 | $74.01 | $74.83 | $72.35 | $72.92 | $69.92 | 310,279 |
| 2020-12-18 | $75.45 | $75.64 | $73.72 | $74.08 | $71.03 | 693,296 |
| 2020-12-17 | $74.42 | $74.99 | $73.13 | $74.94 | $71.86 | 217,221 |
| 2020-12-16 | $75.09 | $75.12 | $73.79 | $74.21 | $71.16 | 223,352 |
| 2020-12-15 | $74.76 | $75.01 | $72.46 | $74.51 | $71.45 | 239,046 |
| 2020-12-14 | $75.88 | $75.88 | $73.44 | $73.66 | $70.63 | 251,774 |
| 2020-12-11 | $74.00 | $75.84 | $73.67 | $74.46 | $71.40 | 297,766 |
| 2020-12-10 | $75.09 | $75.55 | $72.81 | $74.81 | $71.73 | 330,815 |
| 2020-12-09 | $76.45 | $76.93 | $74.34 | $75.63 | $72.52 | 432,675 |
| 2020-12-08 | $74.32 | $75.94 | $72.92 | $75.53 | $72.42 | 533,332 |
| 2020-12-07 | $71.36 | $74.83 | $71.05 | $74.51 | $71.45 | 458,299 |
| 2020-12-04 | $71.33 | $72.56 | $70.96 | $72.43 | $69.45 | 329,140 |
| 2020-12-03 | $70.03 | $71.52 | $69.31 | $70.34 | $67.45 | 300,471 |
| 2020-12-02 | $68.77 | $70.55 | $68.06 | $70.30 | $67.41 | 286,575 |
| 2020-12-01 | $68.50 | $69.77 | $67.65 | $68.97 | $66.13 | 330,002 |
| 2020-11-30 | $69.81 | $70.31 | $66.01 | $66.47 | $63.74 | 328,348 |
| 2020-11-27 | $70.75 | $71.30 | $66.56 | $70.47 | $67.57 | 148,118 |
| 2020-11-25 | $71.75 | $72.33 | $70.78 | $71.21 | $68.28 | 201,807 |
| 2020-11-24 | $71.27 | $74.00 | $70.96 | $73.55 | $70.53 | 472,312 |
| 2020-11-23 | $69.25 | $70.62 | $68.31 | $69.52 | $66.66 | 385,052 |
| 2020-11-20 | $67.70 | $69.28 | $66.38 | $68.26 | $65.45 | 297,706 |
| 2020-11-19 | $67.78 | $69.01 | $66.98 | $68.84 | $66.01 | 254,602 |
| 2020-11-18 | $71.11 | $71.98 | $69.10 | $69.17 | $66.33 | 271,029 |
| 2020-11-17 | $69.60 | $71.25 | $68.36 | $71.11 | $68.19 | 312,522 |
| 2020-11-16 | $70.31 | $72.90 | $69.73 | $71.25 | $68.32 | 571,751 |
| 2020-11-13 | $68.47 | $69.15 | $67.60 | $69.09 | $66.25 | 257,997 |
| 2020-11-12 | $67.15 | $68.67 | $65.60 | $67.29 | $64.52 | 277,222 |
| 2020-11-11 | $73.82 | $74.10 | $68.47 | $69.37 | $66.06 | 395,422 |
| 2020-11-10 | $72.79 | $74.75 | $70.69 | $74.08 | $70.54 | 645,019 |
| 2020-11-09 | $65.00 | $74.32 | $63.85 | $71.96 | $68.52 | 1,024,053 |
| 2020-11-06 | $63.13 | $63.13 | $60.63 | $60.66 | $57.76 | 195,165 |
| 2020-11-05 | $59.64 | $62.17 | $59.63 | $62.02 | $59.06 | 306,717 |
| 2020-11-04 | $62.46 | $62.46 | $59.14 | $59.63 | $56.78 | 497,600 |
| 2020-11-03 | $62.25 | $64.78 | $61.70 | $64.56 | $61.48 | 599,632 |
| 2020-11-02 | $61.94 | $62.58 | $60.86 | $61.30 | $58.37 | 369,324 |
| 2020-10-30 | $59.28 | $62.46 | $59.03 | $61.40 | $58.47 | 533,342 |
| 2020-10-29 | $57.67 | $60.30 | $56.43 | $59.58 | $56.73 | 368,953 |
| 2020-10-28 | $57.93 | $59.43 | $57.70 | $57.87 | $55.11 | 453,600 |
| 2020-10-27 | $60.48 | $61.01 | $58.77 | $59.28 | $56.45 | 304,512 |
| 2020-10-26 | $61.55 | $62.12 | $60.42 | $61.00 | $58.09 | 406,109 |
| 2020-10-23 | $63.76 | $64.37 | $61.64 | $62.31 | $59.33 | 570,383 |
| 2020-10-22 | $59.74 | $63.20 | $59.73 | $62.90 | $59.90 | 721,489 |
| 2020-10-21 | $57.07 | $59.34 | $55.88 | $59.08 | $56.26 | 499,229 |
| 2020-10-20 | $54.85 | $57.40 | $54.85 | $57.02 | $54.29 | 422,354 |
| 2020-10-19 | $53.83 | $54.82 | $53.65 | $53.91 | $51.34 | 203,091 |
| 2020-10-16 | $54.47 | $54.98 | $53.07 | $53.49 | $50.94 | 282,120 |
| 2020-10-15 | $52.66 | $54.81 | $52.20 | $54.80 | $52.18 | 152,263 |
| 2020-10-14 | $54.30 | $54.95 | $52.66 | $52.73 | $50.21 | 178,068 |
| 2020-10-13 | $55.83 | $55.89 | $53.99 | $54.01 | $51.43 | 243,513 |
| 2020-10-12 | $54.53 | $56.42 | $54.23 | $56.41 | $53.72 | 238,250 |
| 2020-10-09 | $55.82 | $55.82 | $54.01 | $54.58 | $51.97 | 319,230 |
| 2020-10-08 | $56.26 | $56.42 | $55.02 | $55.39 | $52.74 | 258,426 |
| 2020-10-07 | $53.79 | $55.51 | $53.52 | $55.42 | $52.77 | 341,379 |
| 2020-10-06 | $52.30 | $55.00 | $51.91 | $52.99 | $50.46 | 554,875 |
| 2020-10-05 | $49.98 | $51.55 | $49.69 | $51.37 | $48.92 | 271,901 |
| 2020-10-02 | $47.30 | $49.60 | $47.21 | $49.28 | $46.93 | 192,453 |
| 2020-10-01 | $48.06 | $48.36 | $46.88 | $48.15 | $45.85 | 335,668 |
| 2020-09-30 | $47.92 | $49.02 | $47.92 | $48.15 | $45.85 | 316,744 |
| 2020-09-29 | $47.72 | $47.93 | $45.96 | $47.51 | $45.24 | 182,051 |
| 2020-09-28 | $47.62 | $48.97 | $47.53 | $48.03 | $45.74 | 271,963 |
| 2020-09-25 | $45.24 | $46.82 | $45.00 | $46.75 | $44.52 | 379,183 |
| 2020-09-24 | $45.94 | $46.65 | $45.01 | $45.52 | $43.35 | 347,734 |
| 2020-09-23 | $47.00 | $48.66 | $45.67 | $45.74 | $43.56 | 358,708 |
| 2020-09-22 | $48.12 | $48.66 | $46.50 | $46.84 | $44.60 | 270,155 |
| 2020-09-21 | $50.00 | $50.81 | $47.44 | $47.97 | $45.68 | 378,996 |
| 2020-09-18 | $53.58 | $53.92 | $51.11 | $51.35 | $48.90 | 905,306 |
| 2020-09-17 | $52.80 | $53.29 | $52.19 | $52.71 | $50.19 | 324,683 |
| 2020-09-16 | $53.28 | $54.20 | $52.56 | $53.76 | $51.19 | 406,786 |
| 2020-09-15 | $53.85 | $53.85 | $52.55 | $53.27 | $50.73 | 262,808 |
| 2020-09-14 | $52.71 | $54.11 | $52.30 | $53.76 | $51.19 | 265,745 |
| 2020-09-11 | $51.93 | $52.71 | $51.55 | $52.22 | $49.73 | 309,688 |
| 2020-09-10 | $53.36 | $53.45 | $51.92 | $51.93 | $49.45 | 257,411 |
| 2020-09-09 | $54.82 | $55.60 | $52.36 | $52.98 | $50.45 | 474,584 |
| 2020-09-08 | $57.21 | $57.21 | $54.16 | $54.45 | $51.85 | 294,520 |
| 2020-09-04 | $58.19 | $58.67 | $56.95 | $58.12 | $55.34 | 296,115 |
| 2020-09-03 | $56.65 | $58.86 | $56.31 | $56.66 | $53.95 | 215,888 |
| 2020-09-02 | $56.08 | $56.63 | $55.29 | $56.31 | $53.62 | 193,454 |
| 2020-09-01 | $54.95 | $56.26 | $54.24 | $56.15 | $53.47 | 268,160 |
| 2020-08-31 | $56.60 | $57.74 | $55.68 | $55.68 | $53.02 | 271,830 |
| 2020-08-28 | $57.98 | $58.00 | $56.50 | $57.13 | $54.40 | 201,143 |
| 2020-08-27 | $57.00 | $58.96 | $56.67 | $57.41 | $54.67 | 325,797 |
| 2020-08-26 | $59.74 | $59.74 | $57.15 | $57.22 | $54.49 | 426,036 |
| 2020-08-25 | $59.50 | $60.77 | $57.95 | $59.33 | $56.50 | 414,517 |
| 2020-08-24 | $57.44 | $59.45 | $57.01 | $58.99 | $56.17 | 335,485 |
| 2020-08-21 | $57.01 | $57.72 | $56.68 | $57.14 | $54.41 | 365,660 |
| 2020-08-20 | $57.29 | $57.89 | $56.95 | $57.16 | $54.43 | 260,767 |
| 2020-08-19 | $57.83 | $59.06 | $57.46 | $58.00 | $55.23 | 305,034 |
| 2020-08-18 | $59.93 | $59.93 | $57.21 | $57.72 | $54.96 | 301,270 |
| 2020-08-17 | $60.00 | $60.29 | $59.42 | $59.88 | $57.02 | 320,703 |
| 2020-08-14 | $59.31 | $60.72 | $58.62 | $60.69 | $57.79 | 275,357 |
| 2020-08-13 | $59.51 | $61.09 | $59.25 | $60.03 | $57.16 | 423,032 |
| 2020-08-12 | $62.00 | $62.00 | $60.27 | $60.62 | $57.28 | 713,426 |
| 2020-08-11 | $58.97 | $61.23 | $58.89 | $60.81 | $57.46 | 912,426 |
| 2020-08-10 | $55.54 | $58.65 | $55.43 | $57.88 | $54.69 | 612,311 |
| 2020-08-07 | $50.91 | $55.35 | $49.68 | $55.29 | $52.24 | 489,706 |
| 2020-08-06 | $51.37 | $52.22 | $50.91 | $51.70 | $48.85 | 296,643 |
| 2020-08-05 | $50.38 | $52.00 | $50.18 | $51.92 | $49.06 | 365,383 |
| 2020-08-04 | $48.19 | $49.64 | $47.70 | $49.55 | $46.82 | 413,116 |
| 2020-08-03 | $48.77 | $49.25 | $47.67 | $48.15 | $45.49 | 425,686 |
| 2020-07-31 | $47.89 | $48.91 | $46.66 | $47.66 | $45.03 | 513,643 |
| 2020-07-30 | $47.49 | $47.88 | $46.31 | $47.72 | $45.09 | 342,114 |
| 2020-07-29 | $46.59 | $48.92 | $46.36 | $48.91 | $46.21 | 360,898 |
| 2020-07-28 | $46.73 | $47.47 | $46.56 | $46.67 | $44.10 | 270,474 |
| 2020-07-27 | $48.75 | $48.75 | $46.61 | $46.89 | $44.30 | 224,758 |
| 2020-07-24 | $49.28 | $50.28 | $49.06 | $49.20 | $46.49 | 416,813 |
| 2020-07-23 | $47.18 | $49.40 | $47.18 | $49.28 | $46.56 | 298,826 |
| 2020-07-22 | $47.78 | $48.15 | $46.88 | $47.34 | $44.73 | 275,872 |
| 2020-07-21 | $46.68 | $48.86 | $46.68 | $48.61 | $45.93 | 218,555 |
| 2020-07-20 | $46.24 | $46.69 | $45.37 | $45.99 | $43.45 | 201,120 |
| 2020-07-17 | $47.86 | $48.56 | $46.85 | $46.91 | $44.32 | 184,350 |
| 2020-07-16 | $48.00 | $48.96 | $47.30 | $48.21 | $45.55 | 254,361 |
| 2020-07-15 | $46.79 | $48.96 | $46.63 | $48.58 | $45.90 | 411,053 |
| 2020-07-14 | $46.68 | $46.68 | $44.74 | $45.31 | $42.81 | 231,966 |
| 2020-07-13 | $46.84 | $47.89 | $45.09 | $46.80 | $44.22 | 303,579 |
| 2020-07-10 | $43.88 | $46.25 | $43.88 | $46.00 | $43.46 | 377,440 |
| 2020-07-09 | $44.25 | $44.39 | $42.75 | $43.76 | $41.35 | 443,542 |
| 2020-07-08 | $45.32 | $46.74 | $43.58 | $44.58 | $42.12 | 547,092 |
| 2020-07-07 | $46.24 | $46.58 | $45.25 | $45.69 | $43.17 | 474,013 |
| 2020-07-06 | $48.39 | $49.06 | $46.28 | $47.16 | $44.56 | 246,951 |
| 2020-07-02 | $47.98 | $49.17 | $46.31 | $46.85 | $44.27 | 354,476 |
| 2020-07-01 | $48.29 | $48.30 | $45.84 | $46.53 | $43.96 | 374,964 |
| 2020-06-30 | $46.46 | $48.03 | $46.46 | $47.66 | $45.03 | 404,547 |
| 2020-06-29 | $45.26 | $48.00 | $44.83 | $47.02 | $44.43 | 347,527 |
| 2020-06-26 | $46.12 | $46.58 | $43.38 | $44.40 | $41.95 | 689,055 |
| 2020-06-25 | $45.36 | $47.38 | $45.06 | $47.28 | $44.67 | 404,049 |
| 2020-06-24 | $48.00 | $48.17 | $45.84 | $45.94 | $43.41 | 458,240 |
| 2020-06-23 | $50.24 | $51.18 | $48.89 | $48.93 | $46.23 | 352,179 |
| 2020-06-22 | $49.47 | $50.29 | $48.88 | $49.83 | $47.08 | 419,388 |
| 2020-06-19 | $53.27 | $53.50 | $49.90 | $50.65 | $47.86 | 1,075,151 |
| 2020-06-18 | $50.20 | $52.76 | $50.20 | $52.11 | $49.24 | 302,510 |
| 2020-06-17 | $53.34 | $53.34 | $50.72 | $51.51 | $48.67 | 313,105 |
| 2020-06-16 | $54.01 | $55.08 | $52.79 | $53.20 | $50.27 | 419,145 |
| 2020-06-15 | $50.24 | $52.70 | $50.24 | $51.41 | $48.57 | 371,503 |
| 2020-06-12 | $54.95 | $54.95 | $51.72 | $53.11 | $50.18 | 508,001 |
| 2020-06-11 | $54.36 | $54.67 | $51.65 | $52.13 | $49.25 | 707,992 |
| 2020-06-10 | $61.00 | $61.09 | $58.00 | $58.19 | $54.98 | 570,929 |
| 2020-06-09 | $61.75 | $62.48 | $60.50 | $61.48 | $58.09 | 656,407 |
| 2020-06-08 | $62.35 | $63.94 | $60.76 | $63.93 | $60.40 | 473,491 |
| 2020-06-05 | $61.44 | $66.50 | $59.26 | $60.27 | $56.95 | 1,457,214 |
| 2020-06-04 | $56.34 | $58.42 | $55.18 | $57.70 | $54.52 | 335,038 |
| 2020-06-03 | $53.66 | $57.53 | $52.82 | $56.34 | $53.23 | 345,520 |
| 2020-06-02 | $53.76 | $54.36 | $51.54 | $52.05 | $49.18 | 163,197 |
| 2020-06-01 | $52.67 | $54.55 | $52.51 | $53.02 | $50.10 | 221,109 |
| 2020-05-29 | $52.11 | $53.44 | $51.42 | $52.57 | $49.67 | 252,407 |
| 2020-05-28 | $57.25 | $57.25 | $53.27 | $53.52 | $50.57 | 288,458 |
| 2020-05-27 | $54.57 | $56.40 | $54.44 | $56.31 | $53.20 | 350,154 |
| 2020-05-26 | $48.99 | $53.24 | $47.82 | $52.30 | $49.42 | 449,575 |
| 2020-05-22 | $46.88 | $47.61 | $46.17 | $46.65 | $44.08 | 145,795 |
| 2020-05-21 | $47.52 | $48.49 | $46.89 | $46.94 | $44.35 | 219,403 |
| 2020-05-20 | $46.24 | $48.40 | $46.22 | $47.62 | $44.99 | 294,222 |
| 2020-05-19 | $46.72 | $47.11 | $45.08 | $45.08 | $42.59 | 256,485 |
| 2020-05-18 | $45.81 | $47.41 | $44.49 | $47.23 | $44.62 | 348,316 |
| 2020-05-15 | $43.35 | $43.79 | $42.60 | $43.36 | $40.97 | 211,158 |
| 2020-05-14 | $41.85 | $44.48 | $40.42 | $43.69 | $41.28 | 373,543 |
| 2020-05-13 | $45.69 | $45.89 | $41.81 | $42.90 | $40.53 | 350,300 |
| 2020-05-12 | $49.18 | $49.18 | $46.16 | $46.25 | $43.70 | 292,189 |
| 2020-05-11 | $51.39 | $51.39 | $48.60 | $48.71 | $46.02 | 258,503 |
| 2020-05-08 | $52.39 | $53.10 | $51.53 | $52.59 | $49.69 | 258,204 |
| 2020-05-07 | $50.08 | $52.80 | $50.08 | $50.82 | $48.02 | 239,246 |
| 2020-05-06 | $53.25 | $54.00 | $49.92 | $49.99 | $46.80 | 196,524 |
| 2020-05-05 | $56.33 | $56.79 | $52.41 | $52.54 | $49.19 | 217,064 |
| 2020-05-04 | $52.02 | $55.24 | $51.43 | $54.95 | $51.44 | 367,761 |
| 2020-05-01 | $55.85 | $57.10 | $51.84 | $52.95 | $49.57 | 370,851 |
| 2020-04-30 | $59.35 | $59.35 | $57.14 | $57.84 | $54.15 | 324,328 |
| 2020-04-29 | $58.97 | $61.67 | $57.95 | $60.27 | $56.42 | 351,210 |
| 2020-04-28 | $55.77 | $57.62 | $55.37 | $56.78 | $53.16 | 281,964 |
| 2020-04-27 | $53.98 | $55.59 | $53.15 | $54.95 | $51.44 | 300,404 |
| 2020-04-24 | $51.40 | $53.37 | $50.00 | $53.06 | $49.67 | 407,972 |
| 2020-04-23 | $51.41 | $51.97 | $48.89 | $49.23 | $46.09 | 389,163 |
| 2020-04-22 | $53.54 | $53.57 | $50.99 | $51.11 | $47.85 | 209,471 |
| 2020-04-21 | $52.59 | $53.59 | $51.39 | $52.18 | $48.85 | 229,444 |
| 2020-04-20 | $52.76 | $55.20 | $52.39 | $54.23 | $50.77 | 359,217 |
| 2020-04-17 | $51.51 | $55.06 | $51.07 | $54.29 | $50.83 | 436,779 |
| 2020-04-16 | $50.30 | $52.01 | $48.28 | $49.31 | $46.16 | 303,498 |
| 2020-04-15 | $54.25 | $54.25 | $51.66 | $52.01 | $48.69 | 242,435 |
| 2020-04-14 | $59.04 | $59.04 | $55.12 | $56.27 | $52.68 | 182,818 |
| 2020-04-13 | $61.17 | $61.17 | $56.86 | $57.29 | $53.63 | 226,577 |
| 2020-04-09 | $54.58 | $61.86 | $54.58 | $61.50 | $57.58 | 418,118 |
| 2020-04-08 | $54.69 | $54.77 | $53.25 | $54.20 | $50.74 | 316,746 |
| 2020-04-07 | $56.86 | $58.27 | $53.43 | $53.71 | $50.28 | 276,691 |
| 2020-04-06 | $53.25 | $55.89 | $53.25 | $55.48 | $51.94 | 246,689 |
| 2020-04-03 | $53.80 | $54.75 | $50.29 | $50.77 | $47.53 | 319,199 |
| 2020-04-02 | $55.07 | $57.68 | $53.46 | $54.58 | $51.10 | 255,226 |
| 2020-04-01 | $55.97 | $56.49 | $55.13 | $55.71 | $52.15 | 431,000 |
| 2020-03-31 | $59.53 | $60.11 | $57.16 | $58.73 | $54.98 | 258,091 |
| 2020-03-30 | $59.67 | $60.74 | $58.92 | $59.91 | $56.09 | 351,375 |
| 2020-03-27 | $59.80 | $60.69 | $56.42 | $59.67 | $55.86 | 258,810 |
| 2020-03-26 | $57.14 | $62.23 | $56.02 | $61.76 | $57.82 | 279,198 |
| 2020-03-25 | $57.74 | $58.63 | $54.45 | $56.55 | $52.94 | 349,047 |
| 2020-03-24 | $57.70 | $58.51 | $54.57 | $57.56 | $53.89 | 316,196 |
| 2020-03-23 | $59.45 | $59.45 | $51.47 | $54.46 | $50.98 | 362,882 |
| 2020-03-20 | $67.19 | $67.75 | $58.57 | $59.35 | $55.56 | 568,431 |
| 2020-03-19 | $59.99 | $68.21 | $57.26 | $66.85 | $62.58 | 666,639 |
| 2020-03-18 | $55.21 | $60.70 | $54.48 | $60.53 | $56.67 | 535,957 |
| 2020-03-17 | $55.83 | $59.75 | $54.04 | $58.71 | $54.96 | 578,467 |
| 2020-03-16 | $58.73 | $58.73 | $53.61 | $54.92 | $51.42 | 433,927 |
| 2020-03-13 | $56.94 | $59.56 | $55.16 | $59.53 | $55.73 | 594,535 |
| 2020-03-12 | $52.94 | $57.31 | $51.78 | $53.68 | $50.25 | 563,734 |
| 2020-03-11 | $59.60 | $60.44 | $56.48 | $57.15 | $53.50 | 228,862 |
| 2020-03-10 | $61.40 | $62.28 | $57.69 | $60.99 | $57.10 | 596,159 |
| 2020-03-09 | $62.52 | $64.29 | $58.98 | $59.17 | $55.39 | 371,965 |
| 2020-03-06 | $66.44 | $68.98 | $65.97 | $67.97 | $63.63 | 254,746 |
| 2020-03-05 | $69.08 | $69.77 | $67.45 | $68.93 | $64.53 | 260,075 |
| 2020-03-04 | $70.09 | $71.27 | $68.71 | $71.19 | $66.65 | 251,499 |
| 2020-03-03 | $70.57 | $71.74 | $67.88 | $69.15 | $64.74 | 227,262 |
| 2020-03-02 | $68.01 | $70.94 | $67.16 | $70.89 | $66.37 | 241,733 |
| 2020-02-28 | $68.13 | $69.53 | $66.45 | $68.12 | $63.77 | 340,627 |
| 2020-02-27 | $72.51 | $74.06 | $70.19 | $70.34 | $65.85 | 201,242 |
| 2020-02-26 | $75.57 | $75.75 | $73.37 | $73.94 | $69.22 | 231,255 |
| 2020-02-25 | $76.81 | $77.19 | $74.50 | $75.15 | $70.35 | 426,320 |
| 2020-02-24 | $75.50 | $77.35 | $74.77 | $77.00 | $72.09 | 315,072 |
| 2020-02-21 | $77.97 | $78.29 | $76.77 | $77.82 | $72.85 | 235,622 |
| 2020-02-20 | $77.50 | $78.31 | $76.83 | $78.16 | $73.17 | 194,244 |
| 2020-02-19 | $78.05 | $78.39 | $77.57 | $77.67 | $72.71 | 238,061 |
| 2020-02-18 | $78.11 | $78.33 | $77.42 | $78.06 | $73.08 | 178,401 |
| 2020-02-14 | $79.06 | $79.06 | $78.13 | $78.49 | $73.48 | 119,444 |
| 2020-02-13 | $78.34 | $79.02 | $78.16 | $78.82 | $73.79 | 212,805 |
| 2020-02-12 | $79.80 | $80.11 | $78.55 | $78.77 | $73.74 | 135,924 |
| 2020-02-11 | $78.85 | $79.50 | $77.72 | $79.18 | $74.13 | 253,123 |
| 2020-02-10 | $77.86 | $78.55 | $77.29 | $78.32 | $73.32 | 196,974 |
| 2020-02-07 | $79.74 | $80.05 | $78.16 | $78.40 | $73.40 | 243,508 |
| 2020-02-06 | $80.89 | $81.30 | $80.14 | $80.31 | $75.18 | 306,227 |
| 2020-02-05 | $80.55 | $81.89 | $79.54 | $81.32 | $75.69 | 269,439 |
| 2020-02-04 | $78.73 | $80.05 | $78.01 | $79.60 | $74.09 | 385,006 |
| 2020-02-03 | $75.92 | $77.98 | $75.57 | $77.54 | $72.17 | 523,278 |
| 2020-01-31 | $77.56 | $77.56 | $75.48 | $75.61 | $70.37 | 406,042 |
| 2020-01-30 | $75.68 | $78.25 | $75.00 | $78.09 | $72.68 | 545,705 |
| 2020-01-29 | $77.90 | $77.90 | $76.41 | $76.43 | $71.14 | 431,170 |
| 2020-01-28 | $80.19 | $80.57 | $77.15 | $77.50 | $72.13 | 736,411 |
| 2020-01-27 | $83.31 | $83.31 | $78.54 | $79.69 | $74.17 | 833,026 |
| 2020-01-24 | $86.19 | $86.43 | $84.67 | $85.52 | $79.60 | 113,405 |
| 2020-01-23 | $85.32 | $86.62 | $84.44 | $86.18 | $80.21 | 103,719 |
| 2020-01-22 | $86.23 | $86.23 | $85.18 | $85.64 | $79.71 | 79,739 |
| 2020-01-21 | $86.34 | $86.88 | $85.74 | $85.89 | $79.94 | 105,909 |
| 2020-01-17 | $87.55 | $87.98 | $86.72 | $86.83 | $80.82 | 88,919 |
| 2020-01-16 | $86.10 | $87.15 | $86.10 | $87.08 | $81.05 | 110,586 |
| 2020-01-15 | $86.10 | $86.37 | $85.07 | $86.05 | $80.09 | 161,630 |
| 2020-01-14 | $86.32 | $86.60 | $85.87 | $86.39 | $80.41 | 107,877 |
| 2020-01-13 | $85.90 | $86.50 | $85.45 | $86.44 | $80.45 | 101,378 |
| 2020-01-10 | $85.83 | $86.40 | $85.30 | $85.73 | $79.79 | 155,808 |
| 2020-01-09 | $86.10 | $86.74 | $85.74 | $86.12 | $80.15 | 84,789 |
| 2020-01-08 | $85.53 | $86.50 | $85.09 | $85.87 | $79.92 | 114,494 |
| 2020-01-07 | $86.23 | $86.44 | $84.75 | $85.49 | $79.57 | 146,301 |
| 2020-01-06 | $86.49 | $87.15 | $85.92 | $86.83 | $80.82 | 166,904 |
| 2020-01-03 | $86.23 | $87.17 | $85.70 | $87.09 | $81.06 | 165,540 |
| 2020-01-02 | $87.85 | $87.85 | $86.08 | $86.88 | $80.86 | 216,912 |
| 2019-12-31 | $86.54 | $87.09 | $86.54 | $86.75 | $80.74 | 137,608 |
| 2019-12-30 | $87.07 | $87.34 | $86.21 | $86.79 | $80.78 | 110,430 |
| 2019-12-27 | $86.82 | $86.93 | $86.36 | $86.79 | $80.78 | 134,821 |
| 2019-12-26 | $86.75 | $86.99 | $85.98 | $86.61 | $80.61 | 63,258 |
| 2019-12-24 | $86.64 | $86.73 | $85.93 | $86.71 | $80.70 | 47,651 |
| 2019-12-23 | $87.42 | $87.42 | $86.19 | $86.40 | $80.42 | 113,861 |
| 2019-12-20 | $87.20 | $88.10 | $86.75 | $87.05 | $81.02 | 426,353 |
| 2019-12-19 | $87.15 | $87.56 | $86.58 | $87.20 | $81.16 | 146,452 |
| 2019-12-18 | $87.44 | $87.46 | $86.65 | $86.92 | $80.90 | 187,111 |
| 2019-12-17 | $86.00 | $87.39 | $85.96 | $87.22 | $81.18 | 189,626 |
| 2019-12-16 | $85.48 | $86.96 | $85.48 | $86.01 | $80.05 | 171,584 |
| 2019-12-13 | $85.18 | $85.34 | $84.28 | $85.00 | $79.11 | 96,277 |
| 2019-12-12 | $84.06 | $85.84 | $83.66 | $85.32 | $79.41 | 140,098 |
| 2019-12-11 | $84.18 | $84.60 | $83.30 | $83.78 | $77.98 | 87,901 |
| 2019-12-10 | $84.04 | $84.19 | $83.22 | $84.16 | $78.33 | 78,973 |
| 2019-12-09 | $84.27 | $84.86 | $83.59 | $83.90 | $78.09 | 118,849 |
| 2019-12-06 | $84.52 | $85.40 | $83.97 | $84.20 | $78.37 | 138,837 |
| 2019-12-05 | $84.11 | $84.20 | $83.33 | $83.82 | $78.01 | 106,787 |
| 2019-12-04 | $82.83 | $84.10 | $82.65 | $83.73 | $77.93 | 188,639 |
| 2019-12-03 | $82.35 | $82.54 | $81.64 | $82.49 | $76.78 | 136,630 |
| 2019-12-02 | $83.59 | $84.30 | $83.01 | $83.32 | $77.55 | 195,329 |
| 2019-11-29 | $82.85 | $84.50 | $82.85 | $83.28 | $77.51 | 93,621 |
| 2019-11-27 | $82.71 | $83.39 | $82.55 | $83.16 | $77.40 | 110,003 |
| 2019-11-26 | $82.39 | $82.67 | $81.86 | $82.54 | $76.82 | 114,739 |
| 2019-11-25 | $82.25 | $83.18 | $81.90 | $82.64 | $76.92 | 107,081 |
| 2019-11-22 | $82.11 | $82.69 | $81.72 | $82.05 | $76.37 | 102,529 |
| 2019-11-21 | $81.54 | $82.01 | $80.69 | $81.86 | $76.19 | 152,465 |
| 2019-11-20 | $81.05 | $82.20 | $80.83 | $81.25 | $75.62 | 153,376 |
| 2019-11-19 | $81.13 | $81.68 | $80.63 | $81.46 | $75.82 | 113,830 |
| 2019-11-18 | $80.63 | $80.93 | $79.80 | $80.71 | $75.12 | 67,568 |
| 2019-11-15 | $81.36 | $81.63 | $80.16 | $80.89 | $75.29 | 94,770 |
| 2019-11-14 | $81.10 | $81.65 | $80.78 | $80.93 | $75.32 | 77,483 |
| 2019-11-13 | $81.18 | $81.56 | $80.68 | $81.24 | $75.61 | 126,962 |
| 2019-11-12 | $81.30 | $82.32 | $80.97 | $81.78 | $76.12 | 118,217 |
| 2019-11-11 | $80.96 | $81.53 | $80.67 | $81.08 | $75.46 | 88,350 |
| 2019-11-08 | $81.47 | $82.07 | $80.91 | $81.16 | $75.54 | 144,812 |
| 2019-11-07 | $82.88 | $83.64 | $81.06 | $81.75 | $76.09 | 264,744 |
| 2019-11-06 | $81.94 | $82.76 | $81.47 | $82.43 | $76.29 | 131,414 |
| 2019-11-05 | $82.07 | $82.57 | $81.20 | $82.22 | $76.10 | 150,433 |
| 2019-11-04 | $81.00 | $82.01 | $81.00 | $81.77 | $75.68 | 126,974 |
| 2019-11-01 | $79.50 | $81.14 | $78.92 | $80.50 | $74.50 | 118,878 |
| 2019-10-31 | $79.75 | $79.86 | $78.09 | $78.86 | $72.99 | 141,549 |
| 2019-10-30 | $80.37 | $80.37 | $78.04 | $79.90 | $73.95 | 142,041 |
| 2019-10-29 | $80.00 | $80.62 | $76.12 | $80.18 | $74.21 | 214,636 |
| 2019-10-28 | $77.96 | $79.65 | $77.94 | $78.95 | $73.07 | 136,985 |
| 2019-10-25 | $76.91 | $78.27 | $76.60 | $77.96 | $72.15 | 106,856 |
| 2019-10-24 | $78.03 | $78.03 | $76.80 | $77.29 | $71.53 | 81,968 |
| 2019-10-23 | $77.75 | $78.39 | $77.26 | $77.93 | $72.13 | 120,732 |
| 2019-10-22 | $77.80 | $79.29 | $77.19 | $78.23 | $72.40 | 101,840 |
| 2019-10-21 | $78.07 | $79.02 | $77.92 | $78.17 | $72.35 | 101,405 |
| 2019-10-18 | $76.12 | $77.61 | $75.92 | $77.51 | $71.74 | 156,414 |
| 2019-10-17 | $76.41 | $76.82 | $75.49 | $76.50 | $70.80 | 116,461 |
| 2019-10-16 | $76.59 | $77.05 | $75.69 | $76.07 | $70.40 | 136,130 |
| 2019-10-15 | $76.06 | $76.99 | $75.69 | $76.52 | $70.82 | 160,956 |
| 2019-10-14 | $75.80 | $75.96 | $74.99 | $75.91 | $70.26 | 54,871 |
| 2019-10-11 | $76.05 | $76.95 | $75.59 | $76.09 | $70.42 | 106,066 |
| 2019-10-10 | $74.86 | $75.72 | $74.63 | $74.80 | $69.23 | 98,225 |
| 2019-10-09 | $74.84 | $74.84 | $74.04 | $74.38 | $68.84 | 95,483 |
| 2019-10-08 | $74.67 | $75.10 | $74.04 | $74.20 | $68.67 | 113,051 |
| 2019-10-07 | $75.18 | $76.25 | $75.14 | $75.59 | $69.96 | 154,384 |
| 2019-10-04 | $75.12 | $75.61 | $74.55 | $75.56 | $69.93 | 170,924 |
| 2019-10-03 | $74.21 | $74.94 | $73.65 | $74.89 | $69.31 | 129,089 |
| 2019-10-02 | $74.15 | $75.09 | $73.67 | $74.51 | $68.96 | 200,929 |
| 2019-10-01 | $75.50 | $75.68 | $74.17 | $74.67 | $69.11 | 219,567 |
| 2019-09-30 | $75.30 | $75.63 | $74.67 | $75.30 | $69.69 | 166,374 |
| 2019-09-27 | $75.06 | $75.50 | $74.55 | $75.03 | $69.44 | 219,212 |
| 2019-09-26 | $75.75 | $75.93 | $74.44 | $74.46 | $68.91 | 103,033 |
| 2019-09-25 | $75.59 | $76.35 | $75.10 | $75.93 | $70.28 | 167,851 |
| 2019-09-24 | $76.28 | $76.28 | $74.74 | $75.07 | $69.48 | 166,862 |
| 2019-09-23 | $75.79 | $76.49 | $75.12 | $75.94 | $70.28 | 223,912 |
| 2019-09-20 | $76.68 | $77.05 | $75.64 | $76.05 | $70.39 | 484,967 |
| 2019-09-19 | $77.22 | $78.34 | $76.46 | $76.71 | $71.00 | 121,829 |
| 2019-09-18 | $77.07 | $77.34 | $76.36 | $77.04 | $71.30 | 132,418 |
| 2019-09-17 | $76.89 | $77.43 | $75.80 | $77.29 | $71.53 | 99,999 |
| 2019-09-16 | $77.04 | $77.87 | $76.72 | $77.31 | $71.55 | 92,987 |
| 2019-09-13 | $78.34 | $78.68 | $77.35 | $77.77 | $71.98 | 142,855 |
| 2019-09-12 | $76.09 | $78.00 | $75.36 | $77.55 | $71.77 | 143,908 |
| 2019-09-11 | $75.57 | $76.96 | $73.49 | $76.44 | $70.75 | 211,937 |
| 2019-09-10 | $74.76 | $75.48 | $74.16 | $75.14 | $69.54 | 149,805 |
| 2019-09-09 | $73.23 | $75.30 | $72.78 | $74.73 | $69.16 | 161,459 |
| 2019-09-06 | $73.75 | $74.41 | $72.44 | $72.77 | $67.35 | 94,326 |
| 2019-09-05 | $73.11 | $74.98 | $72.87 | $73.74 | $68.25 | 107,324 |
| 2019-09-04 | $73.13 | $73.13 | $71.49 | $72.06 | $66.69 | 102,851 |
| 2019-09-03 | $73.32 | $73.32 | $71.40 | $72.10 | $66.73 | 168,442 |
| 2019-08-30 | $74.82 | $74.86 | $73.07 | $73.58 | $68.10 | 105,185 |
| 2019-08-29 | $74.06 | $74.57 | $73.57 | $74.21 | $68.68 | 101,729 |
| 2019-08-28 | $72.25 | $74.15 | $72.25 | $73.32 | $67.86 | 85,539 |
| 2019-08-27 | $75.08 | $75.46 | $72.48 | $72.51 | $67.11 | 156,658 |
| 2019-08-26 | $74.19 | $75.10 | $73.68 | $74.68 | $69.12 | 140,210 |
| 2019-08-23 | $75.42 | $76.39 | $73.21 | $73.45 | $67.98 | 172,189 |
| 2019-08-22 | $76.52 | $76.71 | $75.41 | $75.78 | $70.14 | 147,631 |
| 2019-08-21 | $75.24 | $76.10 | $74.42 | $76.00 | $70.34 | 139,287 |
| 2019-08-20 | $75.25 | $75.57 | $74.10 | $74.64 | $69.08 | 100,685 |
| 2019-08-19 | $75.00 | $76.13 | $74.70 | $75.75 | $70.11 | 172,931 |
| 2019-08-16 | $73.31 | $74.72 | $73.31 | $74.14 | $68.62 | 134,233 |
| 2019-08-15 | $73.59 | $74.24 | $72.69 | $72.80 | $67.38 | 103,650 |
| 2019-08-14 | $74.35 | $74.73 | $72.57 | $73.22 | $67.77 | 117,072 |
| 2019-08-13 | $74.59 | $77.03 | $74.59 | $75.89 | $70.24 | 77,912 |
| 2019-08-12 | $75.34 | $75.62 | $74.70 | $74.74 | $69.17 | 63,393 |
| 2019-08-09 | $76.07 | $76.55 | $75.38 | $76.14 | $70.47 | 69,807 |
| 2019-08-08 | $75.61 | $76.59 | $74.94 | $76.18 | $70.51 | 140,217 |
| 2019-08-07 | $74.83 | $75.13 | $73.58 | $75.05 | $69.07 | 299,541 |
| 2019-08-06 | $75.00 | $75.73 | $73.77 | $75.72 | $69.69 | 159,783 |
| 2019-08-05 | $74.99 | $75.99 | $73.33 | $74.35 | $68.43 | 170,337 |
| 2019-08-02 | $76.88 | $77.81 | $75.43 | $76.09 | $70.03 | 176,685 |
| 2019-08-01 | $80.13 | $80.76 | $76.67 | $76.92 | $70.79 | 231,712 |
| 2019-07-31 | $79.00 | $80.95 | $79.00 | $80.07 | $73.69 | 302,790 |
| 2019-07-30 | $77.55 | $78.92 | $76.50 | $78.83 | $72.55 | 211,196 |
| 2019-07-29 | $77.85 | $78.21 | $75.72 | $77.12 | $70.98 | 135,003 |
| 2019-07-26 | $77.24 | $77.93 | $76.09 | $77.85 | $71.65 | 230,620 |
| 2019-07-25 | $78.00 | $78.39 | $76.59 | $76.91 | $70.78 | 267,731 |
| 2019-07-24 | $76.06 | $77.89 | $75.51 | $77.80 | $71.60 | 170,339 |
| 2019-07-23 | $75.20 | $76.31 | $75.20 | $76.27 | $70.19 | 96,189 |
| 2019-07-22 | $75.63 | $75.63 | $74.89 | $75.42 | $69.41 | 82,064 |
| 2019-07-19 | $75.45 | $76.37 | $74.61 | $75.65 | $69.62 | 143,401 |
| 2019-07-18 | $75.05 | $76.11 | $75.05 | $75.68 | $69.65 | 154,414 |
| 2019-07-17 | $75.07 | $75.59 | $74.71 | $74.96 | $68.99 | 129,880 |
| 2019-07-16 | $74.61 | $75.61 | $74.50 | $75.32 | $69.32 | 147,950 |
| 2019-07-15 | $75.66 | $75.86 | $74.30 | $74.84 | $68.88 | 179,990 |
| 2019-07-12 | $75.29 | $76.45 | $75.03 | $76.33 | $70.25 | 140,035 |
| 2019-07-11 | $74.75 | $75.52 | $74.57 | $75.29 | $69.29 | 112,038 |
| 2019-07-10 | $75.31 | $75.51 | $74.45 | $74.67 | $68.72 | 188,475 |
| 2019-07-09 | $74.69 | $75.43 | $74.09 | $75.42 | $69.41 | 183,865 |
| 2019-07-08 | $74.75 | $74.85 | $73.92 | $74.23 | $68.32 | 114,534 |
| 2019-07-05 | $74.32 | $75.24 | $73.37 | $75.21 | $69.22 | 110,291 |
| 2019-07-03 | $73.60 | $74.20 | $73.46 | $74.00 | $68.10 | 96,421 |
| 2019-07-02 | $74.22 | $74.74 | $72.84 | $73.45 | $67.60 | 117,388 |
| 2019-07-01 | $74.41 | $75.00 | $74.11 | $74.46 | $68.53 | 176,938 |
| 2019-06-28 | $73.44 | $74.85 | $72.92 | $73.67 | $67.80 | 305,038 |
| 2019-06-27 | $71.58 | $73.11 | $71.43 | $72.94 | $67.13 | 166,005 |
| 2019-06-26 | $72.57 | $72.82 | $71.67 | $71.76 | $66.04 | 179,286 |
| 2019-06-25 | $71.60 | $72.90 | $70.53 | $72.49 | $66.71 | 146,414 |
| 2019-06-24 | $73.11 | $73.82 | $71.49 | $71.58 | $65.88 | 167,868 |
| 2019-06-21 | $72.73 | $74.26 | $72.73 | $73.03 | $67.21 | 409,117 |
| 2019-06-20 | $73.71 | $73.71 | $72.27 | $73.30 | $67.46 | 182,977 |
| 2019-06-19 | $73.20 | $74.25 | $73.15 | $73.26 | $67.42 | 112,257 |
| 2019-06-18 | $72.25 | $73.75 | $72.20 | $73.30 | $67.46 | 142,092 |
| 2019-06-17 | $71.96 | $72.57 | $71.43 | $72.17 | $66.42 | 248,324 |
| 2019-06-14 | $71.23 | $72.44 | $70.34 | $72.09 | $66.35 | 186,131 |
| 2019-06-13 | $70.45 | $71.50 | $70.15 | $71.12 | $65.45 | 118,669 |
| 2019-06-12 | $69.59 | $70.65 | $69.59 | $70.26 | $64.66 | 125,664 |
| 2019-06-11 | $69.88 | $70.56 | $69.53 | $69.99 | $64.41 | 130,737 |
| 2019-06-10 | $68.39 | $69.64 | $68.39 | $69.27 | $63.75 | 128,164 |
| 2019-06-07 | $68.01 | $68.57 | $67.07 | $68.09 | $62.67 | 104,283 |
| 2019-06-06 | $68.41 | $68.76 | $67.10 | $68.27 | $62.83 | 73,512 |
| 2019-06-05 | $68.97 | $69.30 | $67.68 | $68.60 | $63.13 | 82,462 |
| 2019-06-04 | $67.10 | $69.03 | $67.10 | $69.01 | $63.51 | 65,890 |
| 2019-06-03 | $65.68 | $66.94 | $65.26 | $66.38 | $61.09 | 112,165 |
| 2019-05-31 | $66.82 | $66.82 | $65.40 | $65.89 | $60.64 | 141,042 |
| 2019-05-30 | $69.90 | $69.95 | $66.85 | $67.74 | $62.34 | 84,377 |
| 2019-05-29 | $69.05 | $69.85 | $68.20 | $69.72 | $64.17 | 79,828 |
| 2019-05-28 | $69.89 | $69.89 | $69.17 | $69.58 | $64.04 | 156,342 |
| 2019-05-24 | $69.61 | $70.11 | $69.44 | $70.04 | $64.46 | 70,340 |
| 2019-05-23 | $69.78 | $69.78 | $68.56 | $69.15 | $63.64 | 131,034 |
| 2019-05-22 | $71.90 | $71.90 | $70.49 | $70.54 | $64.92 | 152,246 |
| 2019-05-21 | $72.77 | $72.86 | $72.16 | $72.25 | $66.49 | 127,205 |
| 2019-05-20 | $72.05 | $73.14 | $71.71 | $72.51 | $66.73 | 89,024 |
| 2019-05-17 | $72.37 | $73.89 | $72.37 | $72.53 | $66.75 | 84,115 |
| 2019-05-16 | $72.59 | $73.94 | $72.59 | $73.08 | $67.26 | 102,763 |
| 2019-05-15 | $72.05 | $72.70 | $71.37 | $72.36 | $66.60 | 120,992 |
| 2019-05-14 | $71.01 | $73.27 | $71.01 | $72.78 | $66.98 | 120,187 |
| 2019-05-13 | $72.73 | $73.16 | $70.72 | $70.95 | $65.30 | 160,143 |
| 2019-05-10 | $73.47 | $74.14 | $72.88 | $74.04 | $68.14 | 81,501 |
| 2019-05-09 | $73.28 | $74.27 | $72.77 | $73.72 | $67.85 | 53,766 |
| 2019-05-08 | $74.90 | $75.26 | $74.34 | $74.41 | $68.11 | 102,052 |
| 2019-05-07 | $75.14 | $75.51 | $74.53 | $75.30 | $68.93 | 112,694 |
| 2019-05-06 | $75.02 | $76.31 | $73.77 | $75.94 | $69.51 | 77,810 |
| 2019-05-03 | $75.37 | $76.69 | $75.22 | $76.24 | $69.79 | 146,031 |
| 2019-05-02 | $74.69 | $75.97 | $74.03 | $75.32 | $68.95 | 486,873 |
| 2019-05-01 | $75.95 | $76.57 | $74.58 | $74.70 | $68.38 | 209,603 |
| 2019-04-30 | $74.88 | $76.00 | $74.00 | $75.66 | $69.26 | 220,529 |
| 2019-04-29 | $74.81 | $76.29 | $74.44 | $75.98 | $69.55 | 150,130 |
| 2019-04-26 | $73.55 | $74.57 | $73.09 | $74.55 | $68.24 | 124,046 |
| 2019-04-25 | $73.55 | $74.08 | $69.42 | $73.62 | $67.39 | 147,396 |
| 2019-04-24 | $73.07 | $74.00 | $72.50 | $73.65 | $67.42 | 112,824 |
| 2019-04-23 | $71.29 | $73.70 | $71.05 | $73.36 | $67.15 | 157,783 |
| 2019-04-22 | $72.67 | $72.91 | $71.03 | $71.48 | $65.43 | 140,907 |
| 2019-04-18 | $73.43 | $73.54 | $72.48 | $72.80 | $66.64 | 150,444 |
| 2019-04-17 | $73.62 | $73.96 | $72.88 | $73.83 | $67.58 | 81,904 |
| 2019-04-16 | $72.05 | $73.70 | $71.55 | $73.55 | $67.33 | 109,458 |
| 2019-04-15 | $72.63 | $72.68 | $71.57 | $71.72 | $65.65 | 87,723 |
| 2019-04-12 | $71.70 | $72.75 | $71.20 | $72.63 | $66.48 | 137,070 |
| 2019-04-11 | $70.66 | $71.41 | $70.41 | $71.00 | $64.99 | 122,427 |
| 2019-04-10 | $69.61 | $70.46 | $68.75 | $70.40 | $64.44 | 123,454 |
| 2019-04-09 | $71.32 | $71.35 | $69.29 | $69.47 | $63.59 | 120,819 |
| 2019-04-08 | $71.51 | $71.81 | $71.05 | $71.32 | $65.28 | 90,844 |
| 2019-04-05 | $71.33 | $71.90 | $70.90 | $71.75 | $65.68 | 119,296 |
| 2019-04-04 | $70.37 | $71.65 | $70.00 | $71.32 | $65.28 | 121,597 |
| 2019-04-03 | $70.79 | $71.38 | $69.72 | $70.36 | $64.41 | 114,959 |
| 2019-04-02 | $70.03 | $70.65 | $69.53 | $69.96 | $64.04 | 157,290 |
| 2019-04-01 | $68.91 | $70.38 | $68.91 | $70.33 | $64.38 | 164,955 |
| 2019-03-29 | $69.44 | $69.65 | $68.08 | $68.34 | $62.56 | 185,134 |
| 2019-03-28 | $67.72 | $68.89 | $67.72 | $68.89 | $63.06 | 133,174 |
| 2019-03-27 | $66.95 | $68.17 | $66.43 | $67.79 | $62.05 | 133,539 |
| 2019-03-26 | $65.24 | $67.23 | $65.24 | $67.17 | $61.49 | 135,107 |
| 2019-03-25 | $64.52 | $65.66 | $63.97 | $64.98 | $59.48 | 126,264 |
| 2019-03-22 | $67.13 | $67.26 | $63.91 | $64.53 | $59.07 | 365,125 |
| 2019-03-21 | $67.28 | $68.64 | $66.61 | $67.72 | $61.99 | 215,448 |
| 2019-03-20 | $69.72 | $70.11 | $67.60 | $67.65 | $61.92 | 215,755 |
| 2019-03-19 | $71.94 | $71.94 | $69.91 | $70.01 | $64.08 | 299,341 |
| 2019-03-18 | $70.73 | $71.87 | $70.73 | $71.40 | $65.36 | 121,441 |
| 2019-03-15 | $70.33 | $71.03 | $70.27 | $70.70 | $64.72 | 509,797 |
| 2019-03-14 | $70.55 | $70.75 | $70.21 | $70.45 | $64.49 | 111,039 |
| 2019-03-13 | $70.09 | $70.83 | $69.67 | $70.51 | $64.54 | 161,481 |
| 2019-03-12 | $69.84 | $70.10 | $69.30 | $69.70 | $63.80 | 81,402 |
| 2019-03-11 | $69.25 | $70.00 | $69.02 | $69.66 | $63.76 | 111,062 |
| 2019-03-08 | $68.25 | $69.39 | $68.25 | $69.10 | $63.25 | 147,676 |
| 2019-03-07 | $69.47 | $69.47 | $68.43 | $68.89 | $63.06 | 232,060 |
| 2019-03-06 | $71.02 | $71.14 | $69.68 | $69.74 | $63.84 | 339,410 |
| 2019-03-05 | $71.18 | $71.33 | $69.94 | $70.87 | $64.87 | 98,045 |
| 2019-03-04 | $70.76 | $71.50 | $70.55 | $71.17 | $65.15 | 121,239 |
| 2019-03-01 | $71.44 | $71.75 | $70.46 | $70.90 | $64.90 | 130,558 |
| 2019-02-28 | $71.26 | $71.55 | $70.71 | $71.04 | $65.03 | 143,137 |
| 2019-02-27 | $70.69 | $71.23 | $70.24 | $71.15 | $65.13 | 214,790 |
| 2019-02-26 | $70.94 | $71.17 | $70.38 | $70.70 | $64.72 | 239,141 |
| 2019-02-25 | $71.90 | $72.53 | $71.08 | $71.15 | $65.13 | 269,477 |
| 2019-02-22 | $70.64 | $71.82 | $69.54 | $71.48 | $65.43 | 276,788 |
| 2019-02-21 | $70.17 | $70.78 | $69.93 | $70.63 | $64.65 | 191,187 |
| 2019-02-20 | $68.42 | $70.38 | $67.52 | $70.31 | $64.36 | 178,588 |
| 2019-02-19 | $67.21 | $68.74 | $66.86 | $68.48 | $62.68 | 110,396 |
| 2019-02-15 | $66.30 | $68.00 | $65.84 | $67.46 | $61.75 | 126,550 |
| 2019-02-14 | $66.24 | $66.32 | $65.33 | $65.86 | $60.29 | 159,950 |
| 2019-02-13 | $66.93 | $67.60 | $66.58 | $66.96 | $60.94 | 135,283 |
| 2019-02-12 | $66.63 | $67.93 | $66.51 | $66.89 | $60.88 | 98,240 |
| 2019-02-11 | $65.79 | $66.47 | $65.45 | $66.32 | $60.36 | 204,197 |
| 2019-02-08 | $66.74 | $67.00 | $65.43 | $65.60 | $59.70 | 122,983 |
| 2019-02-07 | $66.52 | $67.23 | $65.86 | $67.10 | $61.07 | 172,320 |
| 2019-02-06 | $66.34 | $66.84 | $65.99 | $66.28 | $60.32 | 265,796 |
| 2019-02-05 | $67.24 | $67.58 | $66.18 | $66.53 | $60.55 | 104,152 |
| 2019-02-04 | $66.72 | $67.41 | $65.61 | $67.28 | $61.23 | 122,871 |
| 2019-02-01 | $66.43 | $67.15 | $66.10 | $66.82 | $60.81 | 174,910 |
| 2019-01-31 | $67.30 | $67.69 | $65.48 | $66.35 | $60.39 | 226,562 |
| 2019-01-30 | $66.69 | $68.22 | $65.55 | $67.57 | $61.50 | 506,875 |
| 2019-01-29 | $67.94 | $68.03 | $65.83 | $66.40 | $60.43 | 247,986 |
| 2019-01-28 | $65.22 | $66.79 | $64.66 | $66.52 | $60.54 | 168,868 |
| 2019-01-25 | $65.45 | $65.85 | $64.44 | $65.41 | $59.53 | 258,420 |
| 2019-01-24 | $65.67 | $66.04 | $64.61 | $65.09 | $59.24 | 154,097 |
| 2019-01-23 | $66.25 | $66.41 | $65.44 | $65.73 | $59.82 | 124,253 |
| 2019-01-22 | $66.50 | $67.05 | $66.07 | $66.19 | $60.24 | 232,115 |
| 2019-01-18 | $66.86 | $67.79 | $66.55 | $67.09 | $61.06 | 198,672 |
| 2019-01-17 | $66.36 | $67.29 | $65.73 | $66.87 | $60.86 | 279,275 |
| 2019-01-16 | $64.67 | $66.67 | $64.13 | $66.62 | $60.63 | 340,225 |
| 2019-01-15 | $63.40 | $64.39 | $62.50 | $64.37 | $58.58 | 286,227 |
| 2019-01-14 | $61.93 | $64.20 | $61.93 | $63.46 | $57.76 | 349,317 |
| 2019-01-11 | $61.56 | $62.40 | $61.35 | $62.30 | $56.70 | 341,843 |
| 2019-01-10 | $61.73 | $64.31 | $61.35 | $61.94 | $56.37 | 140,816 |
| 2019-01-09 | $62.26 | $62.41 | $61.36 | $62.00 | $56.43 | 199,233 |
| 2019-01-08 | $62.49 | $63.39 | $60.86 | $61.89 | $56.33 | 236,491 |
| 2019-01-07 | $61.55 | $62.85 | $61.47 | $61.94 | $56.37 | 132,794 |
| 2019-01-04 | $60.73 | $62.06 | $60.53 | $61.89 | $56.33 | 234,359 |
| 2019-01-03 | $60.42 | $61.28 | $59.93 | $59.95 | $54.56 | 137,826 |
| 2019-01-02 | $59.29 | $61.04 | $58.87 | $60.68 | $55.23 | 119,771 |
| 2018-12-31 | $59.63 | $59.98 | $58.85 | $59.95 | $54.56 | 150,569 |
| 2018-12-28 | $58.94 | $61.10 | $57.74 | $59.56 | $54.21 | 155,642 |
| 2018-12-27 | $58.66 | $59.73 | $57.20 | $58.60 | $53.33 | 289,922 |
| 2018-12-26 | $57.55 | $59.51 | $56.55 | $59.50 | $54.15 | 256,200 |
| 2018-12-24 | $57.65 | $58.49 | $56.91 | $57.12 | $51.99 | 78,010 |
| 2018-12-21 | $59.57 | $60.58 | $58.11 | $58.22 | $52.99 | 443,712 |
| 2018-12-20 | $58.78 | $59.99 | $58.23 | $59.36 | $54.02 | 208,406 |
| 2018-12-19 | $60.55 | $61.00 | $58.02 | $58.84 | $53.55 | 231,829 |
| 2018-12-18 | $63.46 | $63.92 | $60.46 | $60.55 | $55.11 | 361,093 |
| 2018-12-17 | $61.86 | $64.64 | $61.71 | $62.87 | $57.22 | 371,496 |
| 2018-12-14 | $62.47 | $63.96 | $61.58 | $61.81 | $56.25 | 325,190 |
| 2018-12-13 | $65.44 | $65.44 | $62.87 | $63.32 | $57.63 | 237,166 |
| 2018-12-12 | $65.66 | $66.56 | $64.14 | $65.45 | $59.57 | 295,808 |
| 2018-12-11 | $65.95 | $66.22 | $64.25 | $64.70 | $58.88 | 223,118 |
| 2018-12-10 | $66.87 | $66.87 | $64.79 | $65.51 | $59.62 | 170,849 |
| 2018-12-07 | $67.21 | $68.27 | $66.03 | $66.86 | $60.85 | 191,219 |
| 2018-12-06 | $67.21 | $68.05 | $65.68 | $67.20 | $61.16 | 220,472 |
| 2018-12-04 | $71.33 | $71.42 | $67.43 | $68.41 | $62.26 | 232,312 |
| 2018-12-03 | $73.52 | $73.52 | $70.91 | $71.66 | $65.22 | 131,819 |
| 2018-11-30 | $71.77 | $72.81 | $71.41 | $72.56 | $66.04 | 107,645 |
| 2018-11-29 | $71.99 | $72.65 | $71.15 | $71.78 | $65.33 | 122,438 |
| 2018-11-28 | $71.16 | $72.51 | $70.26 | $72.47 | $65.96 | 200,055 |
| 2018-11-27 | $70.24 | $71.06 | $69.91 | $70.96 | $64.58 | 166,070 |
| 2018-11-26 | $69.22 | $70.85 | $69.22 | $70.55 | $64.21 | 116,362 |
| 2018-11-23 | $68.47 | $69.27 | $67.79 | $68.59 | $62.42 | 37,602 |
| 2018-11-21 | $68.67 | $70.11 | $68.22 | $68.77 | $62.59 | 370,664 |
| 2018-11-20 | $68.39 | $69.13 | $67.52 | $68.64 | $62.47 | 302,764 |
| 2018-11-19 | $68.88 | $70.05 | $68.67 | $68.75 | $62.57 | 191,618 |
| 2018-11-16 | $68.34 | $69.16 | $67.65 | $68.78 | $62.60 | 239,857 |
| 2018-11-15 | $66.84 | $69.02 | $66.84 | $68.95 | $62.75 | 170,585 |
| 2018-11-14 | $68.55 | $69.67 | $65.89 | $67.03 | $61.01 | 208,882 |
| 2018-11-13 | $68.25 | $69.64 | $67.94 | $67.96 | $61.85 | 97,092 |
| 2018-11-12 | $69.39 | $69.55 | $67.81 | $67.88 | $61.78 | 87,357 |
| 2018-11-09 | $70.31 | $70.58 | $69.00 | $69.35 | $63.12 | 103,377 |
| 2018-11-08 | $70.46 | $71.14 | $69.74 | $70.46 | $64.13 | 92,238 |
| 2018-11-07 | $70.68 | $71.00 | $69.82 | $70.72 | $64.04 | 119,341 |
| 2018-11-06 | $69.80 | $71.01 | $69.23 | $70.51 | $63.85 | 162,203 |
| 2018-11-05 | $68.63 | $70.44 | $68.16 | $69.79 | $63.19 | 211,147 |
| 2018-11-02 | $68.04 | $68.95 | $66.91 | $68.34 | $61.88 | 155,005 |
| 2018-11-01 | $67.90 | $68.62 | $67.13 | $67.72 | $61.32 | 190,547 |
| 2018-10-31 | $67.47 | $68.51 | $66.81 | $67.67 | $61.27 | 205,944 |
| 2018-10-30 | $66.20 | $67.71 | $65.91 | $67.04 | $60.70 | 194,601 |
| 2018-10-29 | $64.76 | $66.61 | $64.14 | $66.22 | $59.96 | 393,350 |
| 2018-10-26 | $63.02 | $64.71 | $62.61 | $63.78 | $57.75 | 719,789 |
| 2018-10-25 | $64.09 | $65.50 | $63.29 | $63.64 | $57.63 | 358,657 |
| 2018-10-24 | $67.17 | $67.17 | $61.26 | $63.96 | $57.92 | 590,267 |
| 2018-10-23 | $70.76 | $72.93 | $67.00 | $69.25 | $62.71 | 442,478 |
| 2018-10-22 | $75.36 | $76.16 | $72.71 | $73.13 | $66.22 | 126,286 |
| 2018-10-19 | $76.44 | $77.11 | $74.95 | $75.06 | $67.97 | 207,673 |
| 2018-10-18 | $77.31 | $78.10 | $76.45 | $76.89 | $69.62 | 115,212 |
| 2018-10-17 | $77.74 | $78.85 | $76.81 | $77.81 | $70.46 | 292,596 |
| 2018-10-16 | $77.78 | $78.22 | $76.48 | $78.10 | $70.72 | 106,473 |
| 2018-10-15 | $76.91 | $78.27 | $76.91 | $77.62 | $70.28 | 89,632 |
| 2018-10-12 | $79.29 | $79.29 | $74.88 | $77.22 | $69.92 | 211,355 |
| 2018-10-11 | $80.23 | $80.45 | $78.20 | $78.21 | $70.82 | 112,514 |
| 2018-10-10 | $81.55 | $82.34 | $80.41 | $80.50 | $72.89 | 94,641 |
| 2018-10-09 | $81.66 | $82.60 | $81.44 | $81.65 | $73.93 | 93,934 |
| 2018-10-08 | $81.17 | $82.17 | $80.71 | $81.82 | $74.09 | 92,355 |
| 2018-10-05 | $82.11 | $82.71 | $80.64 | $81.23 | $73.55 | 57,943 |
| 2018-10-04 | $82.01 | $83.21 | $81.41 | $81.80 | $74.07 | 93,125 |
| 2018-10-03 | $80.61 | $82.22 | $80.29 | $82.05 | $74.30 | 89,130 |
| 2018-10-02 | $80.63 | $81.06 | $79.70 | $80.17 | $72.59 | 86,768 |
| 2018-10-01 | $82.04 | $82.42 | $80.18 | $80.55 | $72.94 | 151,223 |
| 2018-09-28 | $81.05 | $82.05 | $81.05 | $82.00 | $74.25 | 168,464 |
| 2018-09-27 | $82.30 | $82.30 | $81.20 | $81.25 | $73.57 | 246,133 |
| 2018-09-26 | $82.70 | $83.05 | $81.93 | $82.25 | $74.48 | 273,970 |
| 2018-09-25 | $83.15 | $83.15 | $82.55 | $82.65 | $74.84 | 74,869 |
| 2018-09-24 | $85.50 | $85.50 | $82.30 | $82.90 | $75.07 | 130,400 |
| 2018-09-21 | $84.90 | $85.40 | $83.85 | $84.20 | $76.24 | 639,937 |
| 2018-09-20 | $83.75 | $85.33 | $83.75 | $85.30 | $77.24 | 151,334 |
| 2018-09-19 | $82.65 | $83.90 | $82.65 | $83.40 | $75.52 | 108,919 |
| 2018-09-18 | $81.95 | $82.75 | $81.65 | $82.65 | $74.84 | 175,066 |
| 2018-09-17 | $81.25 | $82.20 | $81.10 | $81.90 | $74.16 | 197,043 |
| 2018-09-14 | $80.20 | $81.70 | $80.20 | $81.50 | $73.80 | 94,331 |
| 2018-09-13 | $80.20 | $80.75 | $79.85 | $80.10 | $72.53 | 107,868 |
| 2018-09-12 | $81.20 | $81.20 | $80.13 | $80.30 | $72.71 | 224,376 |
| 2018-09-11 | $81.00 | $81.65 | $80.80 | $81.30 | $73.62 | 115,534 |
| 2018-09-10 | $81.45 | $81.65 | $81.00 | $81.05 | $73.39 | 85,284 |
| 2018-09-07 | $81.20 | $81.45 | $80.85 | $81.25 | $73.57 | 109,956 |
| 2018-09-06 | $82.30 | $82.60 | $81.30 | $81.40 | $73.71 | 90,610 |
| 2018-09-05 | $82.30 | $82.75 | $82.10 | $82.35 | $74.57 | 74,660 |
| 2018-09-04 | $82.35 | $83.00 | $82.10 | $82.45 | $74.66 | 124,548 |
| 2018-08-31 | $82.00 | $82.45 | $81.65 | $82.45 | $74.66 | 206,571 |
| 2018-08-30 | $82.65 | $82.80 | $82.20 | $82.25 | $74.48 | 151,858 |
| 2018-08-29 | $82.70 | $83.05 | $82.35 | $82.65 | $74.84 | 104,191 |
| 2018-08-28 | $83.80 | $83.90 | $82.25 | $82.55 | $74.75 | 245,157 |
| 2018-08-27 | $84.20 | $84.80 | $83.65 | $83.65 | $75.74 | 86,231 |
| 2018-08-24 | $84.25 | $84.50 | $83.55 | $84.25 | $76.29 | 75,713 |
| 2018-08-23 | $84.60 | $84.60 | $83.45 | $84.25 | $76.29 | 78,663 |
| 2018-08-22 | $84.35 | $84.70 | $83.90 | $84.65 | $76.65 | 73,014 |
| 2018-08-21 | $83.90 | $84.70 | $83.80 | $84.45 | $76.47 | 156,393 |
| 2018-08-20 | $82.60 | $84.00 | $82.35 | $83.80 | $75.88 | 178,814 |
| 2018-08-17 | $83.25 | $83.65 | $82.50 | $82.60 | $74.79 | 146,714 |
| 2018-08-16 | $83.10 | $84.35 | $83.10 | $83.55 | $75.65 | 49,490 |
| 2018-08-15 | $83.20 | $83.90 | $82.80 | $83.20 | $75.02 | 107,590 |
| 2018-08-14 | $82.95 | $83.95 | $82.95 | $83.60 | $75.38 | 78,728 |
| 2018-08-13 | $82.30 | $83.35 | $82.01 | $82.75 | $74.62 | 108,435 |
| 2018-08-10 | $82.75 | $83.35 | $81.85 | $82.75 | $74.62 | 70,925 |
| 2018-08-09 | $84.00 | $84.38 | $83.00 | $83.15 | $74.98 | 130,680 |
| 2018-08-08 | $83.25 | $84.30 | $82.95 | $84.10 | $75.83 | 100,671 |
| 2018-08-07 | $83.00 | $83.70 | $82.75 | $83.40 | $75.20 | 213,216 |
| 2018-08-06 | $82.85 | $82.95 | $81.95 | $82.50 | $74.39 | 145,532 |
| 2018-08-03 | $83.75 | $84.45 | $82.95 | $83.05 | $74.89 | 151,976 |
| 2018-08-02 | $82.80 | $84.70 | $82.80 | $84.00 | $75.74 | 146,919 |
| 2018-08-01 | $83.10 | $84.68 | $82.70 | $84.10 | $75.83 | 253,937 |
| 2018-07-31 | $85.40 | $86.05 | $80.50 | $83.70 | $75.47 | 527,683 |
| 2018-07-30 | $86.95 | $88.70 | $86.95 | $87.35 | $78.76 | 60,956 |
| 2018-07-27 | $88.60 | $89.10 | $87.35 | $87.40 | $78.81 | 70,987 |
| 2018-07-26 | $88.30 | $89.70 | $88.25 | $88.75 | $80.03 | 100,119 |
| 2018-07-25 | $88.85 | $88.90 | $87.70 | $88.15 | $79.49 | 87,375 |
| 2018-07-24 | $90.10 | $90.10 | $88.60 | $89.15 | $80.39 | 88,711 |
| 2018-07-23 | $89.20 | $90.80 | $89.20 | $90.10 | $81.24 | 98,265 |
| 2018-07-20 | $88.15 | $89.75 | $88.05 | $89.35 | $80.57 | 98,284 |
| 2018-07-19 | $87.55 | $88.40 | $87.20 | $88.30 | $79.62 | 89,221 |
| 2018-07-18 | $86.90 | $87.80 | $86.85 | $87.70 | $79.08 | 77,662 |
| 2018-07-17 | $87.20 | $87.90 | $86.98 | $87.00 | $78.45 | 66,229 |
| 2018-07-16 | $86.45 | $87.35 | $86.35 | $87.30 | $78.72 | 58,022 |
| 2018-07-13 | $87.00 | $87.45 | $86.10 | $86.10 | $77.64 | 68,024 |
| 2018-07-12 | $88.75 | $88.75 | $86.65 | $87.20 | $78.63 | 95,865 |
| 2018-07-11 | $88.45 | $89.10 | $88.20 | $88.25 | $79.58 | 55,645 |
| 2018-07-10 | $89.95 | $90.05 | $88.10 | $88.90 | $80.16 | 113,652 |
| 2018-07-09 | $88.80 | $90.05 | $88.80 | $89.70 | $80.88 | 84,576 |
| 2018-07-06 | $87.95 | $88.75 | $87.80 | $88.40 | $79.71 | 75,315 |
| 2018-07-05 | $87.40 | $88.00 | $86.85 | $87.90 | $79.26 | 135,588 |
| 2018-07-03 | $87.15 | $87.80 | $86.80 | $86.90 | $78.36 | 56,846 |
| 2018-07-02 | $85.85 | $86.90 | $85.85 | $86.90 | $78.36 | 133,795 |
| 2018-06-29 | $88.00 | $88.45 | $86.20 | $86.25 | $77.77 | 134,832 |
| 2018-06-28 | $87.60 | $88.40 | $87.35 | $87.60 | $78.99 | 114,807 |
| 2018-06-27 | $89.65 | $89.65 | $87.60 | $87.65 | $79.03 | 119,029 |
| 2018-06-26 | $89.60 | $90.00 | $88.65 | $89.90 | $81.06 | 104,402 |
| 2018-06-25 | $89.40 | $89.85 | $88.90 | $89.60 | $80.79 | 110,488 |
| 2018-06-22 | $90.45 | $91.05 | $89.35 | $89.85 | $81.02 | 392,634 |
| 2018-06-21 | $90.70 | $91.25 | $90.00 | $90.35 | $81.47 | 107,640 |
| 2018-06-20 | $90.35 | $90.80 | $89.85 | $90.75 | $81.83 | 169,654 |
| 2018-06-19 | $88.55 | $90.00 | $88.50 | $89.85 | $81.02 | 165,663 |
| 2018-06-18 | $88.35 | $89.35 | $87.75 | $88.95 | $80.21 | 173,850 |
| 2018-06-15 | $88.50 | $89.15 | $87.95 | $88.65 | $79.94 | 350,811 |
| 2018-06-14 | $89.75 | $89.75 | $88.30 | $89.25 | $80.48 | 310,991 |
| 2018-06-13 | $90.50 | $90.70 | $89.20 | $89.35 | $80.57 | 169,175 |
| 2018-06-12 | $91.15 | $91.15 | $89.70 | $90.20 | $81.33 | 86,281 |
| 2018-06-11 | $92.25 | $92.25 | $90.43 | $90.95 | $82.01 | 109,652 |
| 2018-06-08 | $92.15 | $92.65 | $92.00 | $92.05 | $83.00 | 100,463 |
| 2018-06-07 | $92.70 | $93.25 | $92.00 | $92.40 | $83.32 | 99,955 |
| 2018-06-06 | $91.05 | $92.85 | $90.90 | $92.85 | $83.72 | 171,473 |
| 2018-06-05 | $90.85 | $91.25 | $90.10 | $90.90 | $81.97 | 96,708 |
| 2018-06-04 | $90.90 | $91.20 | $90.10 | $90.95 | $82.01 | 108,195 |
| 2018-06-01 | $90.10 | $91.15 | $90.10 | $90.60 | $81.70 | 100,641 |
| 2018-05-31 | $90.20 | $90.75 | $89.48 | $89.53 | $80.73 | 140,470 |
| 2018-05-30 | $88.90 | $90.95 | $88.90 | $90.30 | $81.42 | 130,553 |
| 2018-05-29 | $89.55 | $89.85 | $88.25 | $88.80 | $80.07 | 163,480 |
| 2018-05-25 | $89.65 | $90.05 | $89.35 | $90.05 | $81.20 | 70,880 |
| 2018-05-24 | $89.80 | $89.90 | $87.10 | $89.85 | $81.02 | 58,593 |
| 2018-05-23 | $90.20 | $90.50 | $89.80 | $90.10 | $81.24 | 53,976 |
| 2018-05-22 | $90.55 | $91.35 | $90.20 | $90.35 | $81.47 | 127,923 |
| 2018-05-21 | $88.75 | $90.65 | $88.75 | $90.60 | $81.70 | 114,724 |
| 2018-05-18 | $89.45 | $89.45 | $88.50 | $88.70 | $79.98 | 152,400 |
| 2018-05-17 | $88.70 | $89.35 | $88.20 | $89.10 | $80.34 | 87,825 |
| 2018-05-16 | $88.50 | $88.95 | $88.15 | $88.65 | $79.94 | 84,603 |
| 2018-05-15 | $87.45 | $88.70 | $87.45 | $88.35 | $79.67 | 84,693 |
| 2018-05-14 | $88.15 | $88.50 | $87.65 | $87.70 | $79.08 | 47,171 |
| 2018-05-11 | $88.00 | $88.75 | $87.45 | $88.20 | $79.53 | 74,818 |
| 2018-05-10 | $88.50 | $88.80 | $87.75 | $88.55 | $79.85 | 49,469 |
| 2018-05-09 | $88.30 | $89.35 | $88.25 | $88.80 | $79.77 | 85,371 |
| 2018-05-08 | $87.55 | $88.80 | $86.00 | $88.35 | $79.36 | 111,210 |
| 2018-05-07 | $87.40 | $88.25 | $86.80 | $87.60 | $78.69 | 80,032 |
| 2018-05-04 | $86.15 | $88.25 | $85.50 | $87.45 | $78.55 | 69,030 |
| 2018-05-03 | $87.20 | $87.35 | $86.05 | $86.60 | $77.79 | 64,064 |
| 2018-05-02 | $86.90 | $88.50 | $86.25 | $87.70 | $78.78 | 123,661 |
| 2018-05-01 | $86.30 | $87.55 | $85.15 | $87.25 | $78.37 | 97,509 |
| 2018-04-30 | $87.95 | $87.95 | $86.50 | $86.55 | $77.74 | 131,814 |
| 2018-04-27 | $87.60 | $88.45 | $87.60 | $88.00 | $79.05 | 122,186 |
| 2018-04-26 | $86.20 | $88.15 | $85.45 | $87.75 | $78.82 | 129,994 |
| 2018-04-25 | $88.30 | $88.30 | $85.95 | $86.35 | $77.56 | 217,032 |
| 2018-04-24 | $88.35 | $89.80 | $88.25 | $89.50 | $80.39 | 197,464 |
| 2018-04-23 | $86.80 | $88.30 | $86.80 | $88.15 | $79.18 | 178,299 |
| 2018-04-20 | $86.00 | $87.25 | $86.00 | $86.55 | $77.74 | 63,424 |
| 2018-04-19 | $85.25 | $86.60 | $85.20 | $86.30 | $77.52 | 86,123 |
| 2018-04-18 | $86.05 | $86.50 | $85.25 | $85.45 | $76.76 | 81,072 |
| 2018-04-17 | $86.90 | $86.95 | $85.25 | $85.80 | $77.07 | 89,425 |
| 2018-04-16 | $85.65 | $86.65 | $85.15 | $86.45 | $77.65 | 82,320 |
| 2018-04-13 | $87.65 | $87.95 | $85.30 | $85.45 | $76.76 | 124,455 |
| 2018-04-12 | $85.95 | $87.40 | $85.95 | $87.15 | $78.28 | 185,961 |
| 2018-04-11 | $85.50 | $85.70 | $84.82 | $85.35 | $76.67 | 64,431 |
| 2018-04-10 | $85.15 | $86.00 | $84.60 | $85.90 | $77.16 | 156,464 |
| 2018-04-09 | $85.20 | $85.80 | $84.15 | $84.25 | $75.68 | 80,289 |
| 2018-04-06 | $85.55 | $85.83 | $83.45 | $84.40 | $75.81 | 99,343 |
| 2018-04-05 | $85.90 | $86.50 | $85.45 | $86.10 | $77.34 | 159,888 |
| 2018-04-04 | $84.00 | $86.00 | $84.00 | $85.75 | $77.03 | 79,302 |
| 2018-04-03 | $84.75 | $85.10 | $83.80 | $85.00 | $76.35 | 150,300 |
| 2018-04-02 | $85.20 | $86.35 | $83.50 | $84.50 | $75.90 | 124,274 |
| 2018-03-29 | $86.10 | $86.35 | $85.30 | $85.30 | $76.62 | 144,354 |
| 2018-03-28 | $85.10 | $86.15 | $84.00 | $85.65 | $76.94 | 132,162 |
| 2018-03-27 | $86.40 | $87.45 | $84.30 | $85.00 | $76.35 | 110,866 |
| 2018-03-26 | $85.85 | $86.30 | $84.53 | $86.25 | $77.48 | 230,994 |
| 2018-03-23 | $86.85 | $86.85 | $84.30 | $84.45 | $75.86 | 294,265 |
| 2018-03-22 | $88.45 | $89.80 | $86.50 | $86.60 | $77.79 | 141,922 |
| 2018-03-21 | $89.30 | $90.00 | $88.10 | $89.45 | $80.35 | 120,086 |
| 2018-03-20 | $89.60 | $89.70 | $88.90 | $89.05 | $79.99 | 129,539 |
| 2018-03-19 | $89.60 | $89.60 | $87.90 | $89.05 | $79.99 | 187,038 |
| 2018-03-16 | $89.50 | $90.53 | $89.15 | $89.55 | $80.44 | 386,934 |
| 2018-03-15 | $89.40 | $89.90 | $89.00 | $89.50 | $80.39 | 181,883 |
| 2018-03-14 | $91.40 | $91.40 | $89.30 | $89.40 | $80.30 | 194,893 |
| 2018-03-13 | $91.30 | $91.88 | $90.85 | $91.00 | $81.74 | 140,060 |
| 2018-03-12 | $91.30 | $91.88 | $90.95 | $91.20 | $81.92 | 234,586 |
| 2018-03-09 | $91.25 | $92.05 | $90.35 | $91.70 | $82.37 | 150,889 |
| 2018-03-08 | $91.05 | $91.50 | $89.70 | $90.40 | $81.20 | 100,019 |
| 2018-03-07 | $90.30 | $92.00 | $90.30 | $91.10 | $81.83 | 139,879 |
| 2018-03-06 | $89.80 | $90.70 | $88.35 | $90.60 | $81.38 | 109,385 |
| 2018-03-05 | $87.90 | $89.83 | $87.00 | $89.35 | $80.26 | 176,359 |
| 2018-03-02 | $86.10 | $88.40 | $85.45 | $88.20 | $79.23 | 95,188 |
| 2018-03-01 | $86.55 | $88.00 | $86.00 | $86.95 | $78.10 | 127,162 |
| 2018-02-28 | $87.80 | $88.75 | $86.65 | $86.70 | $77.88 | 176,374 |
| 2018-02-27 | $89.15 | $90.30 | $87.40 | $87.40 | $78.51 | 72,561 |
| 2018-02-26 | $88.80 | $89.50 | $87.75 | $89.20 | $80.12 | 76,411 |
| 2018-02-23 | $88.00 | $88.70 | $87.30 | $88.70 | $79.68 | 66,762 |
| 2018-02-22 | $89.75 | $89.75 | $87.60 | $87.60 | $78.69 | 87,765 |
| 2018-02-21 | $89.85 | $90.95 | $89.20 | $89.25 | $80.17 | 135,207 |
| 2018-02-20 | $90.00 | $91.00 | $89.20 | $89.70 | $80.57 | 159,045 |
| 2018-02-16 | $88.55 | $90.68 | $88.55 | $90.55 | $81.34 | 142,700 |
| 2018-02-15 | $89.45 | $89.45 | $88.50 | $88.80 | $79.77 | 67,600 |
| 2018-02-14 | $86.15 | $89.15 | $85.58 | $89.00 | $79.95 | 139,246 |
| 2018-02-13 | $85.70 | $86.90 | $85.70 | $86.75 | $77.92 | 81,945 |
| 2018-02-12 | $85.70 | $86.85 | $85.35 | $86.40 | $77.61 | 221,730 |
| 2018-02-09 | $85.25 | $86.25 | $84.00 | $85.65 | $76.94 | 147,706 |
| 2018-02-08 | $87.35 | $87.40 | $84.15 | $84.20 | $75.63 | 155,569 |
| 2018-02-07 | $86.65 | $87.95 | $86.50 | $87.35 | $78.16 | 105,012 |
| 2018-02-06 | $85.40 | $87.45 | $84.37 | $87.00 | $77.84 | 244,311 |
| 2018-02-05 | $89.30 | $90.23 | $86.45 | $86.50 | $77.40 | 276,290 |
| 2018-02-02 | $89.30 | $91.20 | $89.00 | $90.15 | $80.66 | 274,803 |
| 2018-02-01 | $88.60 | $89.58 | $87.80 | $89.50 | $80.08 | 142,160 |
| 2018-01-31 | $89.10 | $89.10 | $88.05 | $88.60 | $79.28 | 135,484 |
| 2018-01-30 | $88.60 | $89.60 | $88.20 | $88.60 | $79.28 | 101,976 |
| 2018-01-29 | $89.15 | $89.65 | $88.20 | $88.85 | $79.50 | 145,191 |
| 2018-01-26 | $88.20 | $89.00 | $87.20 | $88.90 | $79.54 | 145,889 |
| 2018-01-25 | $88.90 | $89.05 | $87.40 | $88.20 | $78.92 | 168,299 |
| 2018-01-24 | $90.00 | $90.60 | $88.80 | $88.95 | $79.59 | 184,411 |
| 2018-01-23 | $90.20 | $90.85 | $89.20 | $90.25 | $80.75 | 182,071 |
| 2018-01-22 | $90.15 | $90.50 | $89.35 | $90.30 | $80.80 | 162,633 |
| 2018-01-19 | $89.40 | $90.70 | $89.40 | $90.15 | $80.66 | 144,433 |
| 2018-01-18 | $90.85 | $90.85 | $89.60 | $89.75 | $80.30 | 69,100 |
| 2018-01-17 | $90.50 | $91.15 | $89.55 | $91.05 | $81.47 | 118,545 |
| 2018-01-16 | $91.65 | $92.00 | $90.20 | $90.35 | $80.84 | 113,359 |
| 2018-01-12 | $91.60 | $92.45 | $90.95 | $91.40 | $81.78 | 140,379 |
| 2018-01-11 | $89.50 | $91.35 | $89.50 | $91.30 | $81.69 | 151,846 |
| 2018-01-10 | $88.60 | $90.45 | $88.60 | $89.35 | $79.95 | 170,331 |
| 2018-01-09 | $88.00 | $89.15 | $88.00 | $88.50 | $79.19 | 181,476 |
| 2018-01-08 | $88.10 | $88.50 | $87.60 | $88.30 | $79.01 | 161,255 |
| 2018-01-05 | $89.10 | $89.45 | $87.95 | $88.60 | $79.28 | 131,013 |
| 2018-01-04 | $88.70 | $89.55 | $88.70 | $88.70 | $79.36 | 141,901 |
| 2018-01-03 | $87.10 | $88.70 | $86.85 | $88.40 | $79.10 | 208,881 |
| 2018-01-02 | $87.45 | $88.05 | $86.60 | $87.35 | $78.16 | 135,257 |
| 2017-12-29 | $89.05 | $89.40 | $87.15 | $87.15 | $77.98 | 110,594 |
| 2017-12-28 | $88.40 | $88.65 | $87.95 | $88.65 | $79.32 | 78,262 |
| 2017-12-27 | $87.90 | $88.70 | $87.65 | $88.35 | $79.05 | 156,551 |
| 2017-12-26 | $88.70 | $88.95 | $87.75 | $88.10 | $78.83 | 95,999 |
| 2017-12-22 | $90.05 | $90.05 | $88.65 | $88.65 | $79.32 | 70,311 |
| 2017-12-21 | $89.40 | $90.10 | $89.05 | $89.95 | $80.48 | 75,447 |
| 2017-12-20 | $90.65 | $90.65 | $88.80 | $89.25 | $79.86 | 74,521 |
| 2017-12-19 | $90.00 | $90.95 | $89.70 | $90.00 | $80.53 | 172,819 |
| 2017-12-18 | $89.95 | $90.75 | $89.63 | $90.30 | $80.80 | 138,100 |
| 2017-12-15 | $87.40 | $89.98 | $86.20 | $89.30 | $79.90 | 399,147 |
| 2017-12-14 | $87.85 | $88.35 | $86.75 | $87.30 | $78.11 | 223,042 |
| 2017-12-13 | $87.10 | $88.70 | $86.75 | $87.70 | $78.47 | 351,985 |
| 2017-12-12 | $86.60 | $87.75 | $86.45 | $87.25 | $78.07 | 182,815 |
| 2017-12-11 | $88.05 | $88.55 | $86.60 | $86.75 | $77.62 | 185,522 |
| 2017-12-08 | $88.70 | $88.70 | $86.90 | $88.00 | $78.74 | 178,325 |
| 2017-12-07 | $88.10 | $89.35 | $87.90 | $88.40 | $79.10 | 132,954 |
| 2017-12-06 | $88.90 | $89.40 | $88.20 | $88.60 | $79.28 | 193,487 |
| 2017-12-05 | $90.85 | $91.50 | $89.15 | $89.45 | $80.04 | 250,417 |
| 2017-12-04 | $92.05 | $93.25 | $90.40 | $90.65 | $81.11 | 217,413 |
| 2017-12-01 | $91.95 | $92.00 | $88.85 | $91.05 | $81.47 | 708,043 |
| 2017-11-30 | $93.55 | $93.65 | $91.60 | $92.05 | $82.36 | 275,265 |
| 2017-11-29 | $91.15 | $94.50 | $90.50 | $92.95 | $83.17 | 198,569 |
| 2017-11-28 | $88.25 | $90.55 | $87.35 | $90.45 | $80.93 | 180,132 |
| 2017-11-27 | $87.75 | $88.75 | $87.30 | $87.80 | $78.56 | 179,148 |
| 2017-11-24 | $88.65 | $88.65 | $87.43 | $87.70 | $78.47 | 44,605 |
| 2017-11-22 | $88.30 | $88.90 | $88.10 | $88.15 | $78.87 | 74,916 |
| 2017-11-21 | $88.00 | $88.45 | $87.55 | $88.20 | $78.92 | 161,095 |
| 2017-11-20 | $87.70 | $88.35 | $87.30 | $87.55 | $78.34 | 123,447 |
| 2017-11-17 | $87.35 | $88.40 | $86.65 | $87.55 | $78.34 | 113,622 |
| 2017-11-16 | $89.40 | $89.40 | $87.80 | $87.95 | $78.69 | 94,942 |
| 2017-11-15 | $88.30 | $89.45 | $87.75 | $88.75 | $79.41 | 82,772 |
| 2017-11-14 | $87.95 | $88.98 | $87.90 | $88.50 | $79.19 | 74,988 |
| 2017-11-13 | $86.60 | $88.10 | $86.05 | $87.95 | $78.69 | 83,645 |
| 2017-11-10 | $86.05 | $86.95 | $85.75 | $86.50 | $77.40 | 88,051 |
| 2017-11-09 | $86.45 | $87.05 | $85.10 | $86.10 | $77.04 | 85,037 |
| 2017-11-08 | $87.25 | $87.50 | $85.95 | $87.20 | $77.72 | 90,582 |
| 2017-11-07 | $89.50 | $89.95 | $87.15 | $87.50 | $77.99 | 126,759 |
| 2017-11-06 | $89.30 | $90.15 | $89.25 | $89.75 | $80.00 | 129,373 |
| 2017-11-03 | $89.95 | $90.40 | $88.40 | $89.85 | $80.09 | 105,344 |
| 2017-11-02 | $89.35 | $90.40 | $89.00 | $90.20 | $80.40 | 95,377 |
| 2017-11-01 | $90.85 | $90.85 | $88.75 | $89.45 | $79.73 | 92,158 |
| 2017-10-31 | $90.70 | $90.75 | $89.70 | $90.05 | $80.27 | 135,995 |
| 2017-10-30 | $91.50 | $91.90 | $89.95 | $90.05 | $80.27 | 105,839 |
| 2017-10-27 | $92.50 | $93.70 | $91.10 | $92.45 | $82.40 | 234,387 |
| 2017-10-26 | $92.00 | $93.85 | $91.60 | $93.80 | $83.61 | 153,318 |
| 2017-10-25 | $91.20 | $91.65 | $90.35 | $91.60 | $81.65 | 88,361 |
| 2017-10-24 | $90.65 | $92.10 | $90.30 | $91.35 | $81.42 | 68,862 |
| 2017-10-23 | $92.00 | $92.15 | $90.65 | $90.70 | $80.84 | 65,104 |
| 2017-10-20 | $92.80 | $93.01 | $91.90 | $92.15 | $82.14 | 77,545 |
| 2017-10-19 | $91.20 | $92.70 | $91.20 | $92.35 | $82.32 | 68,054 |
| 2017-10-18 | $91.40 | $92.10 | $90.95 | $91.50 | $81.56 | 69,227 |
| 2017-10-17 | $92.40 | $92.55 | $90.95 | $91.10 | $81.20 | 78,635 |
| 2017-10-16 | $91.25 | $92.50 | $91.25 | $92.40 | $82.36 | 74,324 |
| 2017-10-13 | $91.80 | $92.60 | $90.95 | $91.20 | $81.29 | 111,667 |
| 2017-10-12 | $92.50 | $92.53 | $91.70 | $91.80 | $81.82 | 96,147 |
| 2017-10-11 | $92.75 | $92.85 | $92.05 | $92.50 | $82.45 | 81,219 |
| 2017-10-10 | $92.10 | $92.85 | $91.75 | $92.85 | $82.76 | 110,862 |
| 2017-10-09 | $91.50 | $92.00 | $91.45 | $92.00 | $82.00 | 89,057 |
| 2017-10-06 | $91.65 | $92.15 | $91.20 | $91.45 | $81.51 | 123,602 |
| 2017-10-05 | $91.35 | $92.45 | $91.30 | $91.90 | $81.91 | 126,232 |
| 2017-10-04 | $91.35 | $91.90 | $90.90 | $91.55 | $81.60 | 186,985 |
| 2017-10-03 | $91.05 | $91.65 | $91.00 | $91.65 | $81.69 | 193,666 |
| 2017-10-02 | $89.65 | $91.25 | $88.85 | $91.25 | $81.33 | 196,177 |
| 2017-09-29 | $88.65 | $90.10 | $88.65 | $90.05 | $80.27 | 386,997 |
| 2017-09-28 | $89.00 | $89.10 | $88.10 | $89.00 | $79.33 | 229,173 |
| 2017-09-27 | $87.00 | $89.00 | $86.55 | $88.95 | $79.28 | 359,721 |
| 2017-09-26 | $85.55 | $86.95 | $85.40 | $86.85 | $77.41 | 144,284 |
| 2017-09-25 | $85.00 | $85.85 | $85.00 | $85.55 | $76.25 | 127,460 |
| 2017-09-22 | $84.00 | $85.03 | $84.00 | $85.00 | $75.76 | 82,019 |
| 2017-09-21 | $84.20 | $84.90 | $84.20 | $84.30 | $75.14 | 53,702 |
| 2017-09-20 | $82.55 | $84.40 | $82.48 | $84.35 | $75.18 | 115,646 |
| 2017-09-19 | $82.45 | $83.50 | $82.00 | $82.95 | $73.94 | 134,359 |
| 2017-09-18 | $80.90 | $82.30 | $80.90 | $82.20 | $73.27 | 163,056 |
| 2017-09-15 | $82.10 | $82.10 | $80.95 | $80.95 | $72.15 | 400,038 |
| 2017-09-14 | $83.50 | $83.90 | $82.00 | $82.10 | $73.18 | 131,995 |
| 2017-09-13 | $82.80 | $83.90 | $82.70 | $83.60 | $74.52 | 102,358 |
| 2017-09-12 | $81.60 | $83.70 | $81.60 | $83.10 | $74.07 | 131,627 |
| 2017-09-11 | $80.25 | $81.33 | $80.10 | $81.30 | $72.47 | 95,228 |
| 2017-09-08 | $79.00 | $80.30 | $78.85 | $79.75 | $71.08 | 86,779 |
| 2017-09-07 | $80.90 | $80.90 | $78.60 | $78.70 | $70.15 | 95,748 |
| 2017-09-06 | $81.20 | $81.80 | $80.40 | $80.75 | $71.98 | 82,332 |
| 2017-09-05 | $82.10 | $82.25 | $80.60 | $80.80 | $72.02 | 116,214 |
| 2017-09-01 | $82.65 | $83.15 | $82.15 | $82.50 | $73.54 | 45,097 |
| 2017-08-31 | $82.30 | $82.95 | $82.00 | $82.25 | $73.31 | 69,702 |
| 2017-08-30 | $81.40 | $82.50 | $81.40 | $82.15 | $73.22 | 69,914 |
| 2017-08-29 | $81.00 | $81.85 | $80.50 | $81.65 | $72.78 | 44,784 |
| 2017-08-28 | $82.75 | $82.75 | $81.43 | $81.80 | $72.91 | 58,287 |
| 2017-08-25 | $82.35 | $82.70 | $81.75 | $82.35 | $73.40 | 126,363 |
| 2017-08-24 | $81.90 | $82.35 | $81.60 | $82.30 | $73.36 | 94,453 |
| 2017-08-23 | $80.30 | $81.75 | $80.30 | $81.75 | $72.87 | 87,354 |
| 2017-08-22 | $80.45 | $81.05 | $80.25 | $81.00 | $72.20 | 70,930 |
| 2017-08-21 | $80.25 | $80.80 | $79.35 | $80.20 | $71.49 | 97,551 |
| 2017-08-18 | $80.15 | $81.45 | $79.80 | $80.40 | $71.66 | 167,862 |
| 2017-08-17 | $82.20 | $82.70 | $80.35 | $80.65 | $71.89 | 134,953 |
| 2017-08-16 | $82.25 | $83.10 | $81.90 | $82.50 | $73.54 | 104,447 |
| 2017-08-15 | $83.30 | $83.65 | $81.95 | $82.10 | $73.18 | 62,494 |
| 2017-08-14 | $82.05 | $83.00 | $81.60 | $82.85 | $73.85 | 80,175 |
| 2017-08-11 | $83.00 | $83.05 | $80.70 | $81.10 | $72.29 | 185,033 |
| 2017-08-10 | $82.25 | $83.10 | $82.10 | $82.55 | $73.58 | 159,607 |
| 2017-08-09 | $82.75 | $83.80 | $82.75 | $82.90 | $73.89 | 195,195 |
| 2017-08-08 | $83.70 | $85.00 | $83.60 | $83.95 | $74.53 | 61,324 |
| 2017-08-07 | $83.95 | $84.50 | $83.70 | $83.90 | $74.49 | 56,714 |
| 2017-08-04 | $84.15 | $84.60 | $83.80 | $84.10 | $74.66 | 82,861 |
| 2017-08-03 | $83.55 | $84.15 | $83.45 | $84.00 | $74.58 | 121,481 |
| 2017-08-02 | $83.70 | $83.70 | $82.85 | $83.65 | $74.26 | 73,403 |
| 2017-08-01 | $84.05 | $84.05 | $83.10 | $83.60 | $74.22 | 68,047 |
| 2017-07-31 | $82.65 | $83.75 | $82.50 | $83.75 | $74.35 | 84,600 |
| 2017-07-28 | $83.30 | $83.30 | $82.20 | $82.50 | $73.24 | 51,051 |
| 2017-07-27 | $84.00 | $84.45 | $83.00 | $83.35 | $74.00 | 69,658 |
| 2017-07-26 | $85.30 | $85.75 | $83.55 | $83.70 | $74.31 | 70,076 |
| 2017-07-25 | $86.35 | $86.35 | $84.90 | $85.35 | $75.77 | 130,884 |
| 2017-07-24 | $82.80 | $84.10 | $82.80 | $83.90 | $74.49 | 76,636 |
| 2017-07-21 | $88.00 | $88.00 | $82.60 | $83.20 | $73.87 | 103,986 |
| 2017-07-20 | $84.45 | $85.10 | $83.75 | $84.20 | $74.75 | 87,878 |
| 2017-07-19 | $84.40 | $84.80 | $83.50 | $84.35 | $74.89 | 56,765 |
| 2017-07-18 | $84.05 | $84.65 | $83.00 | $84.15 | $74.71 | 79,322 |
| 2017-07-17 | $84.05 | $84.95 | $83.50 | $84.35 | $74.89 | 92,860 |
| 2017-07-14 | $84.25 | $84.55 | $83.15 | $84.05 | $74.62 | 99,310 |
| 2017-07-13 | $85.35 | $85.40 | $84.15 | $84.90 | $75.37 | 105,706 |
| 2017-07-12 | $85.00 | $85.85 | $84.70 | $85.35 | $75.77 | 79,529 |
| 2017-07-11 | $86.15 | $86.15 | $84.45 | $84.95 | $75.42 | 81,682 |
| 2017-07-10 | $86.40 | $86.80 | $85.25 | $85.95 | $76.31 | 101,774 |
| 2017-07-07 | $86.30 | $86.98 | $85.35 | $86.75 | $77.02 | 75,594 |
| 2017-07-06 | $86.75 | $87.00 | $85.50 | $85.75 | $76.13 | 98,846 |
| 2017-07-05 | $87.40 | $87.40 | $85.70 | $86.95 | $77.19 | 75,080 |
| 2017-07-03 | $85.95 | $87.70 | $85.75 | $87.35 | $77.55 | 73,629 |
| 2017-06-30 | $86.50 | $86.70 | $85.25 | $85.70 | $76.08 | 108,326 |
| 2017-06-29 | $86.40 | $87.20 | $84.89 | $86.40 | $76.71 | 132,024 |
| 2017-06-28 | $84.95 | $86.40 | $84.95 | $85.70 | $76.08 | 108,407 |
| 2017-06-27 | $84.70 | $85.65 | $84.45 | $84.70 | $75.20 | 86,409 |
| 2017-06-26 | $84.45 | $85.15 | $83.80 | $84.50 | $75.02 | 96,894 |
| 2017-06-23 | $83.65 | $84.45 | $83.05 | $84.30 | $74.84 | 384,504 |
| 2017-06-22 | $84.50 | $84.60 | $83.15 | $83.45 | $74.09 | 73,834 |
| 2017-06-21 | $86.50 | $86.60 | $84.50 | $84.65 | $75.15 | 133,298 |
| 2017-06-20 | $86.55 | $87.00 | $85.65 | $86.35 | $76.66 | 71,284 |
| 2017-06-19 | $87.40 | $88.28 | $86.50 | $87.05 | $77.28 | 94,736 |
| 2017-06-16 | $88.35 | $88.50 | $87.15 | $87.30 | $77.51 | 262,748 |
| 2017-06-15 | $87.25 | $88.95 | $87.25 | $88.85 | $78.88 | 195,802 |
| 2017-06-14 | $86.80 | $87.90 | $86.00 | $87.85 | $77.99 | 175,945 |
| 2017-06-13 | $87.10 | $88.10 | $86.80 | $87.00 | $77.24 | 137,468 |
| 2017-06-12 | $87.45 | $88.50 | $85.68 | $86.90 | $77.15 | 170,263 |
| 2017-06-09 | $85.80 | $87.70 | $85.80 | $87.45 | $77.64 | 186,798 |
| 2017-06-08 | $83.65 | $86.40 | $83.65 | $85.20 | $75.64 | 223,050 |
| 2017-06-07 | $83.50 | $84.05 | $83.25 | $83.75 | $74.35 | 105,749 |
| 2017-06-06 | $83.95 | $83.95 | $82.40 | $83.20 | $73.87 | 102,979 |
| 2017-06-05 | $84.45 | $85.10 | $83.80 | $83.90 | $74.49 | 99,990 |
| 2017-06-02 | $84.20 | $86.00 | $84.05 | $84.50 | $75.02 | 183,609 |
| 2017-06-01 | $83.55 | $84.55 | $82.75 | $84.55 | $75.06 | 90,101 |
| 2017-05-31 | $83.40 | $83.50 | $81.85 | $83.10 | $73.78 | 103,232 |
| 2017-05-30 | $82.85 | $83.33 | $81.45 | $83.15 | $73.82 | 85,792 |
| 2017-05-26 | $83.85 | $84.20 | $82.95 | $83.20 | $73.87 | 101,101 |
| 2017-05-25 | $84.45 | $84.65 | $83.30 | $83.95 | $74.53 | 51,681 |
| 2017-05-24 | $84.60 | $84.60 | $83.45 | $84.20 | $74.75 | 52,158 |
| 2017-05-23 | $83.75 | $84.85 | $83.00 | $84.50 | $75.02 | 79,230 |
| 2017-05-22 | $83.75 | $83.90 | $82.30 | $83.65 | $74.26 | 102,132 |
| 2017-05-19 | $82.90 | $84.15 | $82.85 | $83.30 | $73.95 | 155,053 |
| 2017-05-18 | $81.65 | $83.25 | $81.65 | $83.05 | $73.73 | 105,502 |
| 2017-05-17 | $83.85 | $84.33 | $80.95 | $81.85 | $72.67 | 134,259 |
| 2017-05-16 | $85.00 | $85.50 | $83.75 | $85.45 | $75.86 | 105,978 |
| 2017-05-15 | $84.85 | $85.60 | $84.75 | $85.00 | $75.46 | 102,694 |
| 2017-05-12 | $85.55 | $85.60 | $83.90 | $84.75 | $75.24 | 146,865 |
| 2017-05-11 | $87.05 | $87.43 | $85.55 | $85.85 | $76.22 | 168,072 |
| 2017-05-10 | $87.25 | $87.90 | $86.50 | $87.50 | $77.68 | 188,318 |
| 2017-05-09 | $87.85 | $88.35 | $87.15 | $87.85 | $77.70 | 172,940 |
| 2017-05-08 | $87.95 | $88.60 | $87.40 | $87.80 | $77.66 | 85,728 |
| 2017-05-05 | $88.45 | $88.45 | $87.25 | $88.00 | $77.83 | 89,340 |
| 2017-05-04 | $88.50 | $88.75 | $87.95 | $88.15 | $77.97 | 132,140 |
| 2017-05-03 | $87.55 | $88.45 | $87.30 | $88.30 | $78.10 | 81,105 |
| 2017-05-02 | $88.00 | $88.50 | $87.25 | $88.10 | $77.92 | 119,286 |
| 2017-05-01 | $88.75 | $88.95 | $87.50 | $87.95 | $77.79 | 147,646 |
| 2017-04-28 | $90.50 | $90.50 | $88.05 | $88.15 | $77.97 | 118,313 |
| 2017-04-27 | $91.90 | $91.90 | $89.15 | $90.20 | $79.78 | 187,761 |
| 2017-04-26 | $90.45 | $92.60 | $90.45 | $91.90 | $81.28 | 137,859 |
| 2017-04-25 | $91.00 | $92.10 | $90.25 | $90.55 | $80.09 | 101,056 |
| 2017-04-24 | $91.30 | $92.50 | $89.90 | $90.95 | $80.44 | 176,305 |
| 2017-04-21 | $87.05 | $90.70 | $85.01 | $90.20 | $79.78 | 158,331 |
| 2017-04-20 | $88.00 | $90.00 | $87.28 | $89.95 | $79.56 | 97,492 |
| 2017-04-19 | $87.65 | $87.85 | $86.70 | $87.75 | $77.61 | 94,746 |
| 2017-04-18 | $86.45 | $87.25 | $85.65 | $86.95 | $76.90 | 59,977 |
| 2017-04-17 | $86.10 | $87.20 | $85.40 | $87.05 | $76.99 | 66,553 |
| 2017-04-13 | $87.00 | $87.60 | $85.75 | $85.80 | $75.89 | 106,294 |
| 2017-04-12 | $87.50 | $87.90 | $86.90 | $87.30 | $77.21 | 140,893 |
| 2017-04-11 | $86.75 | $87.90 | $86.65 | $87.65 | $77.52 | 121,146 |
| 2017-04-10 | $88.05 | $88.70 | $86.30 | $87.25 | $77.17 | 113,888 |
| 2017-04-07 | $86.80 | $88.30 | $86.75 | $88.20 | $78.01 | 150,683 |
| 2017-04-06 | $86.15 | $87.78 | $85.75 | $87.45 | $77.35 | 67,859 |
| 2017-04-05 | $88.65 | $89.35 | $86.00 | $86.15 | $76.20 | 96,401 |
| 2017-04-04 | $88.30 | $88.65 | $87.40 | $88.00 | $77.83 | 76,369 |
| 2017-04-03 | $89.40 | $89.70 | $87.85 | $88.85 | $78.59 | 72,827 |
| 2017-03-31 | $90.55 | $90.55 | $89.25 | $89.35 | $79.03 | 126,172 |
| 2017-03-30 | $87.55 | $90.80 | $87.55 | $90.70 | $80.22 | 159,435 |
| 2017-03-29 | $87.60 | $87.75 | $86.45 | $87.55 | $77.44 | 69,833 |
| 2017-03-28 | $85.65 | $88.20 | $84.60 | $87.75 | $77.61 | 119,035 |
| 2017-03-27 | $85.00 | $86.25 | $83.55 | $86.10 | $76.15 | 102,925 |
| 2017-03-24 | $85.80 | $86.45 | $85.10 | $86.30 | $76.33 | 106,938 |
| 2017-03-23 | $84.20 | $86.80 | $84.20 | $85.65 | $75.75 | 99,532 |
| 2017-03-22 | $82.90 | $84.70 | $80.25 | $84.25 | $74.52 | 156,733 |
| 2017-03-21 | $90.50 | $90.50 | $83.25 | $83.80 | $74.12 | 208,327 |
| 2017-03-20 | $89.95 | $90.21 | $89.30 | $89.95 | $79.56 | 123,376 |
| 2017-03-17 | $89.40 | $90.25 | $88.70 | $90.25 | $79.82 | 470,126 |
| 2017-03-16 | $89.70 | $90.10 | $88.95 | $89.90 | $79.51 | 78,990 |
| 2017-03-15 | $88.95 | $90.00 | $88.55 | $89.40 | $79.07 | 98,597 |
| 2017-03-14 | $88.85 | $89.10 | $87.55 | $88.85 | $78.59 | 52,639 |
| 2017-03-13 | $88.80 | $90.50 | $88.75 | $89.15 | $78.85 | 59,081 |
| 2017-03-10 | $89.70 | $90.10 | $88.20 | $88.85 | $78.59 | 73,998 |
| 2017-03-09 | $91.10 | $91.50 | $89.65 | $89.85 | $79.47 | 92,982 |
| 2017-03-08 | $91.80 | $92.10 | $90.30 | $90.95 | $80.44 | 88,294 |
| 2017-03-07 | $91.25 | $92.15 | $90.65 | $91.20 | $80.66 | 78,859 |
| 2017-03-06 | $91.70 | $91.95 | $91.00 | $91.35 | $80.80 | 135,405 |
| 2017-03-03 | $91.05 | $91.80 | $91.00 | $91.70 | $81.11 | 79,083 |
| 2017-03-02 | $91.75 | $93.40 | $90.65 | $91.05 | $80.53 | 146,158 |
| 2017-03-01 | $90.85 | $92.00 | $90.85 | $91.60 | $81.02 | 114,414 |
| 2017-02-28 | $90.75 | $91.10 | $88.95 | $89.50 | $79.16 | 84,735 |
| 2017-02-27 | $90.25 | $90.90 | $89.75 | $90.90 | $80.40 | 125,406 |
| 2017-02-24 | $90.30 | $90.65 | $89.70 | $90.15 | $79.73 | 89,261 |
| 2017-02-23 | $90.75 | $91.40 | $89.35 | $91.05 | $80.53 | 78,050 |
| 2017-02-22 | $90.65 | $91.73 | $89.85 | $90.75 | $80.27 | 113,782 |
| 2017-02-21 | $90.65 | $91.00 | $90.20 | $91.00 | $80.49 | 90,092 |
| 2017-02-17 | $89.50 | $90.85 | $89.05 | $90.45 | $80.00 | 126,869 |
| 2017-02-16 | $89.45 | $90.00 | $88.78 | $89.95 | $79.56 | 78,821 |
| 2017-02-15 | $88.55 | $89.45 | $88.20 | $89.45 | $79.12 | 70,828 |
| 2017-02-14 | $86.60 | $89.25 | $86.60 | $88.95 | $78.38 | 90,070 |
| 2017-02-13 | $87.75 | $88.20 | $87.00 | $87.50 | $77.11 | 79,299 |
| 2017-02-10 | $87.25 | $87.45 | $86.05 | $87.20 | $76.84 | 71,709 |
| 2017-02-09 | $85.15 | $86.85 | $84.75 | $86.80 | $76.49 | 127,126 |
| 2017-02-08 | $84.50 | $84.55 | $83.35 | $84.50 | $74.46 | 106,569 |
| 2017-02-07 | $85.95 | $86.20 | $84.05 | $85.00 | $74.90 | 78,896 |
| 2017-02-06 | $86.30 | $86.85 | $85.70 | $85.75 | $75.56 | 93,329 |
| 2017-02-03 | $86.45 | $86.95 | $85.75 | $86.70 | $76.40 | 124,795 |
| 2017-02-02 | $86.90 | $87.15 | $84.95 | $85.50 | $75.34 | 103,245 |
| 2017-02-01 | $90.30 | $91.13 | $87.25 | $87.35 | $76.97 | 134,735 |
| 2017-01-31 | $89.70 | $90.90 | $88.90 | $89.40 | $78.78 | 332,431 |
| 2017-01-30 | $91.10 | $91.33 | $89.40 | $90.10 | $79.40 | 165,452 |
| 2017-01-27 | $92.00 | $92.05 | $91.00 | $91.65 | $80.76 | 127,838 |
| 2017-01-26 | $91.25 | $91.65 | $90.25 | $91.50 | $80.63 | 125,310 |
| 2017-01-25 | $90.20 | $91.50 | $90.20 | $91.35 | $80.50 | 139,631 |
| 2017-01-24 | $87.25 | $89.70 | $87.05 | $89.30 | $78.69 | 120,021 |
| 2017-01-23 | $86.40 | $87.20 | $86.40 | $87.05 | $76.71 | 97,070 |
| 2017-01-20 | $85.20 | $87.30 | $85.00 | $86.75 | $76.45 | 91,820 |
| 2017-01-19 | $85.50 | $85.60 | $84.85 | $85.05 | $74.95 | 108,960 |
| 2017-01-18 | $84.65 | $85.55 | $84.30 | $85.50 | $75.34 | 115,524 |
| 2017-01-17 | $85.85 | $85.85 | $84.10 | $84.20 | $74.20 | 104,876 |
| 2017-01-13 | $84.55 | $87.35 | $84.55 | $86.30 | $76.05 | 86,807 |
| 2017-01-12 | $85.10 | $85.55 | $83.90 | $84.30 | $74.29 | 122,525 |
| 2017-01-11 | $85.35 | $85.95 | $84.67 | $85.55 | $75.39 | 86,369 |
| 2017-01-10 | $85.60 | $86.25 | $84.80 | $85.50 | $75.34 | 111,069 |
| 2017-01-09 | $87.60 | $87.60 | $85.65 | $85.70 | $75.52 | 83,095 |
| 2017-01-06 | $87.70 | $88.30 | $87.40 | $88.00 | $77.55 | 79,937 |
| 2017-01-05 | $88.85 | $88.95 | $86.83 | $87.40 | $77.02 | 127,189 |
| 2017-01-04 | $87.55 | $89.05 | $87.05 | $88.90 | $78.34 | 58,221 |
| 2017-01-03 | $88.40 | $88.60 | $86.46 | $87.30 | $76.93 | 69,509 |
| 2016-12-30 | $87.35 | $88.61 | $86.60 | $87.40 | $77.02 | 53,883 |
| 2016-12-29 | $88.00 | $88.36 | $86.65 | $87.30 | $76.93 | 34,999 |
| 2016-12-28 | $88.30 | $88.30 | $87.50 | $87.85 | $77.42 | 30,799 |
| 2016-12-27 | $88.05 | $88.65 | $87.65 | $88.25 | $77.77 | 34,976 |
| 2016-12-23 | $87.75 | $88.35 | $86.75 | $88.10 | $77.64 | 57,207 |
| 2016-12-22 | $88.40 | $88.90 | $87.40 | $87.55 | $77.15 | 84,560 |
| 2016-12-21 | $87.50 | $89.00 | $86.66 | $88.50 | $77.99 | 125,920 |
| 2016-12-20 | $86.70 | $88.05 | $85.50 | $87.55 | $77.15 | 135,798 |
| 2016-12-19 | $85.25 | $86.50 | $84.45 | $86.00 | $75.78 | 157,501 |
| 2016-12-16 | $87.40 | $87.90 | $85.70 | $85.85 | $75.65 | 202,525 |
| 2016-12-15 | $87.75 | $88.65 | $87.20 | $87.45 | $77.06 | 100,936 |
| 2016-12-14 | $87.35 | $88.45 | $86.70 | $87.35 | $76.97 | 90,541 |
| 2016-12-13 | $88.65 | $89.40 | $87.30 | $88.05 | $77.59 | 95,533 |
| 2016-12-12 | $90.10 | $90.50 | $87.85 | $88.45 | $77.94 | 78,355 |
| 2016-12-09 | $90.95 | $91.85 | $90.30 | $90.45 | $79.71 | 79,496 |
| 2016-12-08 | $89.80 | $91.80 | $89.80 | $91.60 | $80.72 | 121,165 |
| 2016-12-07 | $87.80 | $89.35 | $86.80 | $89.25 | $78.65 | 106,833 |
| 2016-12-06 | $86.75 | $88.20 | $86.05 | $88.05 | $77.59 | 85,005 |
| 2016-12-05 | $85.70 | $86.85 | $85.60 | $86.65 | $76.36 | 68,161 |
| 2016-12-02 | $85.20 | $85.65 | $84.25 | $84.75 | $74.68 | 66,104 |
| 2016-12-01 | $85.25 | $87.10 | $84.55 | $85.80 | $75.61 | 61,688 |
| 2016-11-30 | $86.25 | $86.25 | $84.85 | $84.95 | $74.86 | 61,072 |
| 2016-11-29 | $84.20 | $85.80 | $83.75 | $85.30 | $75.17 | 97,696 |
| 2016-11-28 | $86.65 | $87.15 | $84.50 | $84.85 | $74.77 | 75,337 |
| 2016-11-25 | $87.10 | $87.45 | $86.50 | $87.30 | $76.93 | 39,921 |
| 2016-11-23 | $86.80 | $87.45 | $85.90 | $87.20 | $76.84 | 82,128 |
| 2016-11-22 | $85.20 | $87.10 | $85.20 | $86.70 | $76.40 | 78,159 |
| 2016-11-21 | $85.25 | $85.95 | $83.80 | $85.20 | $75.08 | 52,397 |
| 2016-11-18 | $83.80 | $85.30 | $83.40 | $85.20 | $75.08 | 74,695 |
| 2016-11-17 | $83.40 | $84.00 | $82.85 | $83.70 | $73.76 | 84,573 |
| 2016-11-16 | $82.85 | $84.45 | $81.70 | $83.40 | $73.49 | 94,048 |
| 2016-11-15 | $84.05 | $84.67 | $83.00 | $83.20 | $73.32 | 108,622 |
| 2016-11-14 | $83.40 | $87.75 | $83.40 | $85.00 | $74.90 | 145,973 |
| 2016-11-11 | $80.00 | $84.05 | $79.35 | $83.80 | $73.85 | 156,475 |
| 2016-11-10 | $76.75 | $80.30 | $76.25 | $79.90 | $70.41 | 124,690 |
| 2016-11-09 | $72.35 | $76.05 | $71.95 | $75.85 | $66.84 | 143,418 |
| 2016-11-08 | $72.55 | $72.85 | $71.85 | $71.95 | $63.40 | 53,925 |
| 2016-11-07 | $72.00 | $73.35 | $71.70 | $72.85 | $63.91 | 98,298 |
| 2016-11-04 | $71.40 | $71.75 | $71.10 | $71.20 | $62.46 | 67,107 |
| 2016-11-03 | $71.40 | $71.75 | $70.75 | $71.30 | $62.55 | 61,996 |
| 2016-11-02 | $72.60 | $72.60 | $70.85 | $71.10 | $62.38 | 54,298 |
| 2016-11-01 | $73.00 | $73.80 | $72.30 | $72.60 | $63.69 | 80,153 |
| 2016-10-31 | $72.60 | $73.80 | $72.50 | $73.35 | $64.35 | 133,603 |
| 2016-10-28 | $72.72 | $72.72 | $71.68 | $72.56 | $63.66 | 61,203 |
| 2016-10-27 | $73.44 | $73.52 | $72.32 | $72.47 | $63.58 | 45,247 |
| 2016-10-26 | $72.33 | $73.91 | $72.33 | $72.89 | $63.95 | 204,672 |
| 2016-10-25 | $72.54 | $72.97 | $71.96 | $72.81 | $63.88 | 112,387 |
| 2016-10-24 | $73.30 | $73.30 | $72.25 | $72.59 | $63.68 | 89,884 |
| 2016-10-21 | $73.24 | $75.41 | $72.64 | $73.03 | $64.07 | 90,527 |
| 2016-10-20 | $74.02 | $74.44 | $73.35 | $73.60 | $64.57 | 48,874 |
| 2016-10-19 | $73.60 | $74.35 | $73.39 | $74.10 | $65.01 | 84,602 |
| 2016-10-18 | $73.73 | $73.82 | $73.08 | $73.56 | $64.54 | 58,257 |
| 2016-10-17 | $74.15 | $74.21 | $73.13 | $73.16 | $64.18 | 51,124 |
| 2016-10-14 | $74.11 | $74.81 | $73.45 | $74.22 | $65.11 | 44,288 |
| 2016-10-13 | $75.44 | $75.44 | $72.93 | $73.45 | $64.44 | 61,674 |
| 2016-10-12 | $75.67 | $76.32 | $75.53 | $75.72 | $66.43 | 51,623 |
| 2016-10-11 | $76.46 | $76.63 | $75.32 | $75.72 | $66.43 | 54,551 |
| 2016-10-10 | $76.02 | $76.81 | $76.02 | $76.48 | $67.10 | 34,306 |
| 2016-10-07 | $75.93 | $76.03 | $74.99 | $75.88 | $66.57 | 44,406 |
| 2016-10-06 | $75.53 | $75.98 | $75.00 | $75.87 | $66.56 | 64,927 |
| 2016-10-05 | $74.54 | $76.04 | $74.54 | $75.69 | $66.40 | 106,963 |
| 2016-10-04 | $74.41 | $74.61 | $73.81 | $74.39 | $65.26 | 54,423 |
| 2016-10-03 | $74.90 | $75.52 | $73.75 | $74.33 | $65.21 | 76,068 |
| 2016-09-30 | $73.73 | $75.25 | $73.61 | $75.04 | $65.83 | 148,903 |
| 2016-09-29 | $75.09 | $75.55 | $73.56 | $73.60 | $64.57 | 77,811 |
| 2016-09-28 | $74.64 | $75.28 | $73.97 | $75.11 | $65.90 | 64,202 |
| 2016-09-27 | $73.83 | $74.69 | $73.83 | $74.52 | $65.38 | 38,624 |
| 2016-09-26 | $74.96 | $75.91 | $73.77 | $73.92 | $64.85 | 78,641 |
| 2016-09-23 | $75.18 | $75.78 | $74.75 | $75.53 | $66.26 | 89,207 |
| 2016-09-22 | $75.38 | $75.63 | $75.08 | $75.54 | $66.27 | 79,993 |
| 2016-09-21 | $75.05 | $75.73 | $75.00 | $75.36 | $66.11 | 90,584 |
| 2016-09-20 | $75.00 | $75.44 | $74.67 | $75.00 | $65.80 | 48,656 |
| 2016-09-19 | $74.15 | $74.98 | $74.15 | $74.87 | $65.68 | 93,470 |
| 2016-09-16 | $74.83 | $74.98 | $73.68 | $74.02 | $64.94 | 167,760 |
| 2016-09-15 | $74.59 | $74.90 | $74.10 | $74.87 | $65.68 | 77,964 |
| 2016-09-14 | $75.09 | $75.89 | $74.25 | $74.34 | $65.22 | 52,401 |
| 2016-09-13 | $75.48 | $76.16 | $74.89 | $75.28 | $66.04 | 79,842 |
| 2016-09-12 | $75.77 | $76.23 | $75.09 | $76.23 | $66.88 | 73,034 |
| 2016-09-09 | $76.50 | $76.96 | $75.69 | $75.81 | $66.51 | 70,707 |
| 2016-09-08 | $75.73 | $77.00 | $75.73 | $76.95 | $67.51 | 85,409 |
| 2016-09-07 | $76.13 | $76.30 | $75.69 | $75.98 | $66.66 | 197,669 |
| 2016-09-06 | $76.79 | $77.00 | $75.90 | $76.07 | $66.74 | 166,690 |
| 2016-09-02 | $75.96 | $76.94 | $75.50 | $76.94 | $67.50 | 68,227 |
| 2016-09-01 | $76.00 | $76.20 | $74.92 | $76.06 | $66.73 | 71,908 |
| 2016-08-31 | $76.21 | $76.51 | $75.01 | $75.99 | $66.67 | 75,060 |
| 2016-08-30 | $75.30 | $77.02 | $74.97 | $76.07 | $66.74 | 53,914 |
| 2016-08-29 | $74.84 | $75.41 | $74.84 | $75.22 | $65.99 | 66,748 |
| 2016-08-26 | $74.95 | $75.00 | $74.54 | $74.96 | $65.76 | 45,571 |
| 2016-08-25 | $74.49 | $74.85 | $74.25 | $74.73 | $65.56 | 78,691 |
| 2016-08-24 | $74.42 | $74.63 | $74.20 | $74.47 | $65.33 | 45,448 |
| 2016-08-23 | $74.44 | $74.63 | $74.12 | $74.26 | $65.15 | 121,720 |
| 2016-08-22 | $73.20 | $74.23 | $72.90 | $74.11 | $65.02 | 77,005 |
| 2016-08-19 | $72.85 | $73.63 | $72.52 | $73.51 | $64.49 | 96,202 |
| 2016-08-18 | $72.36 | $73.08 | $72.09 | $72.87 | $63.93 | 84,287 |
| 2016-08-17 | $72.49 | $73.08 | $72.45 | $72.71 | $63.79 | 50,114 |
| 2016-08-16 | $71.94 | $72.62 | $69.40 | $72.54 | $63.64 | 110,785 |
| 2016-08-15 | $72.11 | $72.48 | $71.85 | $72.08 | $63.24 | 98,759 |
| 2016-08-12 | $72.13 | $72.55 | $71.56 | $72.35 | $63.47 | 61,614 |
| 2016-08-11 | $72.10 | $72.64 | $71.75 | $72.55 | $63.65 | 72,014 |
| 2016-08-10 | $72.49 | $72.49 | $71.16 | $71.75 | $62.95 | 41,997 |
| 2016-08-09 | $72.46 | $73.17 | $72.00 | $72.97 | $63.74 | 94,208 |
| 2016-08-08 | $73.75 | $74.09 | $72.41 | $72.66 | $63.47 | 45,195 |
| 2016-08-05 | $72.00 | $73.89 | $71.94 | $73.71 | $64.39 | 136,389 |
| 2016-08-04 | $72.02 | $72.32 | $71.51 | $71.51 | $62.47 | 38,765 |
| 2016-08-03 | $72.04 | $72.39 | $71.60 | $71.81 | $62.73 | 92,483 |
| 2016-08-02 | $72.42 | $72.81 | $71.85 | $71.88 | $62.79 | 49,201 |
| 2016-08-01 | $72.90 | $73.62 | $72.14 | $72.39 | $63.24 | 55,138 |
| 2016-07-29 | $74.33 | $74.33 | $72.78 | $72.91 | $63.69 | 97,335 |
| 2016-07-28 | $74.49 | $74.61 | $73.93 | $74.38 | $64.97 | 44,740 |
| 2016-07-27 | $74.49 | $75.72 | $74.49 | $74.79 | $65.33 | 80,180 |
| 2016-07-26 | $73.91 | $74.74 | $73.72 | $74.61 | $65.17 | 73,865 |
| 2016-07-25 | $75.64 | $75.64 | $74.04 | $74.15 | $64.77 | 177,004 |
| 2016-07-22 | $74.11 | $75.68 | $70.83 | $75.65 | $66.08 | 338,024 |
| 2016-07-21 | $70.99 | $71.59 | $70.12 | $70.23 | $61.35 | 98,214 |
| 2016-07-20 | $71.37 | $71.78 | $70.77 | $71.20 | $62.20 | 81,239 |
| 2016-07-19 | $70.94 | $71.84 | $70.94 | $71.20 | $62.20 | 49,286 |
| 2016-07-18 | $71.60 | $72.43 | $71.06 | $71.27 | $62.26 | 45,507 |
| 2016-07-15 | $71.92 | $72.18 | $71.36 | $71.85 | $62.76 | 58,432 |
| 2016-07-14 | $71.34 | $71.87 | $70.50 | $71.39 | $62.36 | 49,782 |
| 2016-07-13 | $70.72 | $71.23 | $70.42 | $70.53 | $61.61 | 70,021 |
| 2016-07-12 | $70.08 | $71.14 | $70.00 | $70.58 | $61.65 | 93,211 |
| 2016-07-11 | $68.61 | $69.66 | $68.06 | $69.44 | $60.66 | 84,147 |
| 2016-07-08 | $68.00 | $69.02 | $68.00 | $68.33 | $59.69 | 86,010 |
| 2016-07-07 | $67.10 | $67.89 | $66.98 | $67.44 | $58.91 | 97,531 |
| 2016-07-06 | $66.01 | $67.13 | $65.69 | $66.91 | $58.45 | 87,947 |
| 2016-07-05 | $66.70 | $67.33 | $65.92 | $66.24 | $57.86 | 72,588 |
| 2016-07-01 | $67.50 | $67.90 | $66.98 | $67.31 | $58.80 | 51,450 |
| 2016-06-30 | $66.95 | $68.15 | $66.63 | $68.05 | $59.44 | 87,739 |
| 2016-06-29 | $66.39 | $66.88 | $65.97 | $66.82 | $58.37 | 64,857 |
| 2016-06-28 | $65.21 | $65.96 | $64.63 | $65.67 | $57.37 | 105,259 |
| 2016-06-27 | $65.31 | $65.31 | $63.83 | $64.29 | $56.16 | 155,321 |
| 2016-06-24 | $67.01 | $67.60 | $66.03 | $66.34 | $57.95 | 222,491 |
| 2016-06-23 | $68.06 | $69.63 | $68.06 | $69.03 | $60.30 | 97,012 |
| 2016-06-22 | $67.54 | $68.47 | $67.20 | $67.47 | $58.94 | 107,695 |
| 2016-06-21 | $66.90 | $67.43 | $66.12 | $67.35 | $58.83 | 110,049 |
| 2016-06-20 | $66.39 | $67.24 | $65.64 | $67.00 | $58.53 | 127,215 |
| 2016-06-17 | $66.50 | $68.14 | $64.96 | $65.58 | $57.29 | 269,271 |
| 2016-06-16 | $67.23 | $67.88 | $65.93 | $66.49 | $58.08 | 93,098 |
| 2016-06-15 | $68.32 | $68.80 | $67.18 | $67.68 | $59.12 | 65,500 |
| 2016-06-14 | $68.36 | $69.20 | $67.95 | $68.23 | $59.60 | 66,305 |
| 2016-06-13 | $70.08 | $70.82 | $68.73 | $68.99 | $60.27 | 79,256 |
| 2016-06-10 | $70.45 | $71.91 | $69.60 | $70.48 | $61.57 | 60,401 |
| 2016-06-09 | $71.66 | $71.66 | $70.21 | $71.02 | $62.04 | 89,275 |
| 2016-06-08 | $71.13 | $72.72 | $71.02 | $72.14 | $63.02 | 52,123 |
| 2016-06-07 | $71.91 | $72.08 | $71.08 | $71.09 | $62.10 | 61,645 |
| 2016-06-06 | $71.38 | $72.54 | $71.03 | $72.06 | $62.95 | 47,772 |
| 2016-06-03 | $71.41 | $71.48 | $69.71 | $71.46 | $62.42 | 74,667 |
| 2016-06-02 | $72.23 | $72.70 | $71.33 | $71.90 | $62.81 | 158,380 |
| 2016-06-01 | $71.97 | $72.87 | $71.62 | $72.54 | $63.37 | 113,886 |
| 2016-05-31 | $73.06 | $74.62 | $72.38 | $72.49 | $63.32 | 107,239 |
| 2016-05-27 | $72.09 | $72.63 | $71.67 | $72.63 | $63.45 | 68,201 |
| 2016-05-26 | $72.05 | $72.60 | $71.75 | $71.97 | $62.87 | 52,217 |
| 2016-05-25 | $72.03 | $73.17 | $71.80 | $72.24 | $63.10 | 77,737 |
| 2016-05-24 | $70.50 | $72.64 | $69.60 | $72.00 | $62.90 | 95,402 |
| 2016-05-23 | $70.40 | $71.00 | $70.00 | $70.28 | $61.39 | 46,568 |
| 2016-05-20 | $70.11 | $71.00 | $68.69 | $70.45 | $61.54 | 55,847 |
| 2016-05-19 | $70.46 | $71.31 | $68.78 | $69.65 | $60.84 | 56,427 |
| 2016-05-18 | $67.81 | $71.24 | $67.81 | $70.98 | $62.00 | 80,323 |
| 2016-05-17 | $68.94 | $69.66 | $67.62 | $68.11 | $59.50 | 90,910 |
| 2016-05-16 | $68.45 | $69.79 | $67.72 | $69.02 | $60.29 | 101,683 |
| 2016-05-13 | $67.92 | $69.15 | $67.92 | $68.73 | $60.04 | 102,563 |
| 2016-05-12 | $68.52 | $69.37 | $68.28 | $69.03 | $60.30 | 47,137 |
| 2016-05-11 | $69.17 | $69.84 | $68.55 | $68.64 | $59.96 | 49,188 |
| 2016-05-10 | $69.21 | $70.53 | $69.00 | $69.83 | $60.73 | 52,114 |
| 2016-05-09 | $68.63 | $69.45 | $68.17 | $68.82 | $59.86 | 37,167 |
| 2016-05-06 | $68.36 | $68.93 | $67.65 | $68.89 | $59.92 | 52,951 |
| 2016-05-05 | $68.81 | $69.49 | $68.37 | $68.80 | $59.84 | 93,242 |
| 2016-05-04 | $68.50 | $70.06 | $67.97 | $68.57 | $59.64 | 60,695 |
| 2016-05-03 | $69.67 | $70.14 | $68.35 | $69.10 | $60.10 | 72,069 |
| 2016-05-02 | $70.44 | $70.75 | $69.60 | $70.37 | $61.20 | 95,798 |
| 2016-04-29 | $69.77 | $70.85 | $69.68 | $69.98 | $60.86 | 97,657 |
| 2016-04-28 | $70.19 | $71.29 | $70.17 | $70.26 | $61.11 | 79,375 |
| 2016-04-27 | $71.01 | $71.49 | $70.07 | $70.88 | $61.65 | 79,762 |
| 2016-04-26 | $69.70 | $71.49 | $69.60 | $71.23 | $61.95 | 99,662 |
| 2016-04-25 | $69.29 | $69.74 | $65.63 | $69.64 | $60.57 | 83,701 |
| 2016-04-22 | $70.00 | $71.92 | $68.80 | $69.67 | $60.59 | 93,871 |
| 2016-04-21 | $69.87 | $70.00 | $69.35 | $69.45 | $60.40 | 110,517 |
| 2016-04-20 | $68.83 | $69.93 | $68.42 | $69.58 | $60.52 | 114,750 |
| 2016-04-19 | $68.36 | $69.24 | $67.19 | $69.20 | $60.19 | 81,795 |
| 2016-04-18 | $66.84 | $68.58 | $66.84 | $67.99 | $59.13 | 44,916 |
| 2016-04-15 | $66.91 | $68.31 | $65.71 | $67.30 | $58.53 | 73,980 |
| 2016-04-14 | $66.48 | $68.40 | $65.90 | $67.02 | $58.29 | 130,019 |
| 2016-04-13 | $64.94 | $66.85 | $64.41 | $66.72 | $58.03 | 98,339 |
| 2016-04-12 | $63.62 | $64.54 | $63.34 | $64.47 | $56.07 | 51,837 |
| 2016-04-11 | $63.36 | $64.90 | $63.36 | $63.58 | $55.30 | 86,530 |
| 2016-04-08 | $62.81 | $63.79 | $62.57 | $63.16 | $54.93 | 82,990 |
| 2016-04-07 | $63.38 | $64.05 | $61.83 | $62.27 | $54.16 | 79,477 |
| 2016-04-06 | $63.46 | $63.87 | $62.32 | $63.79 | $55.48 | 57,381 |
| 2016-04-05 | $63.97 | $64.15 | $63.27 | $63.34 | $55.09 | 92,869 |
| 2016-04-04 | $63.85 | $64.61 | $63.38 | $64.60 | $56.19 | 91,213 |
| 2016-04-01 | $63.78 | $64.25 | $63.24 | $63.93 | $55.60 | 69,201 |
| 2016-03-31 | $63.58 | $64.43 | $63.26 | $64.23 | $55.86 | 104,649 |
| 2016-03-30 | $64.48 | $65.10 | $63.75 | $63.91 | $55.59 | 92,472 |
| 2016-03-29 | $62.75 | $64.27 | $62.25 | $64.27 | $55.90 | 91,349 |
| 2016-03-28 | $63.39 | $63.55 | $62.51 | $63.18 | $54.95 | 35,488 |
| 2016-03-24 | $62.95 | $64.89 | $61.92 | $63.22 | $54.99 | 43,229 |
| 2016-03-23 | $64.22 | $64.60 | $63.12 | $63.34 | $55.09 | 57,900 |
| 2016-03-22 | $64.72 | $64.72 | $63.91 | $64.20 | $55.84 | 67,243 |
| 2016-03-21 | $65.58 | $65.58 | $63.96 | $65.13 | $56.65 | 102,933 |
| 2016-03-18 | $65.41 | $66.36 | $64.88 | $65.86 | $57.28 | 284,990 |
| 2016-03-17 | $63.03 | $65.15 | $62.69 | $65.08 | $56.60 | 121,815 |
| 2016-03-16 | $64.58 | $64.83 | $62.77 | $63.07 | $54.85 | 78,828 |
| 2016-03-15 | $64.72 | $65.10 | $64.42 | $64.91 | $56.45 | 96,941 |
| 2016-03-14 | $65.39 | $65.87 | $64.38 | $65.00 | $56.53 | 59,370 |
| 2016-03-11 | $64.89 | $65.55 | $64.43 | $65.51 | $56.98 | 95,145 |
| 2016-03-10 | $64.00 | $64.56 | $63.26 | $64.38 | $55.99 | 97,429 |
| 2016-03-09 | $64.20 | $64.50 | $63.35 | $63.93 | $55.60 | 121,199 |
| 2016-03-08 | $64.37 | $64.67 | $63.74 | $63.82 | $55.51 | 59,573 |
| 2016-03-07 | $64.65 | $65.05 | $64.42 | $64.94 | $56.48 | 92,009 |
| 2016-03-04 | $65.06 | $65.46 | $64.68 | $64.97 | $56.51 | 146,101 |
| 2016-03-03 | $64.47 | $64.91 | $63.67 | $64.82 | $56.38 | 94,445 |
| 2016-03-02 | $64.15 | $64.50 | $63.76 | $64.49 | $56.09 | 92,553 |
| 2016-03-01 | $62.90 | $64.54 | $62.90 | $64.08 | $55.73 | 86,648 |
| 2016-02-29 | $62.97 | $63.48 | $62.14 | $62.45 | $54.32 | 100,180 |
| 2016-02-26 | $62.25 | $63.54 | $62.25 | $62.96 | $54.76 | 97,226 |
| 2016-02-25 | $61.84 | $62.46 | $61.71 | $62.15 | $54.05 | 70,466 |
| 2016-02-24 | $61.21 | $62.00 | $60.64 | $61.93 | $53.86 | 120,729 |
| 2016-02-23 | $62.42 | $62.73 | $61.45 | $61.79 | $53.74 | 79,510 |
| 2016-02-22 | $62.55 | $63.06 | $62.11 | $62.70 | $54.53 | 81,468 |
| 2016-02-19 | $61.23 | $62.23 | $61.23 | $62.05 | $53.97 | 126,950 |
| 2016-02-18 | $62.20 | $62.20 | $60.91 | $61.33 | $53.34 | 196,184 |
| 2016-02-17 | $62.86 | $62.86 | $61.80 | $62.09 | $54.00 | 169,634 |
| 2016-02-16 | $62.39 | $63.13 | $61.33 | $62.45 | $54.32 | 108,436 |
| 2016-02-12 | $60.95 | $62.19 | $60.73 | $61.57 | $53.55 | 111,778 |
| 2016-02-11 | $60.22 | $60.69 | $59.19 | $59.91 | $52.11 | 107,211 |
| 2016-02-10 | $63.25 | $63.45 | $61.45 | $61.45 | $53.45 | 95,553 |
| 2016-02-09 | $62.34 | $63.60 | $61.54 | $63.07 | $54.61 | 93,758 |
| 2016-02-08 | $62.51 | $63.69 | $61.01 | $63.18 | $54.70 | 109,579 |
| 2016-02-05 | $63.92 | $64.36 | $62.96 | $63.11 | $54.64 | 168,184 |
| 2016-02-04 | $64.24 | $65.41 | $63.41 | $64.00 | $55.41 | 63,342 |
| 2016-02-03 | $64.57 | $65.47 | $62.48 | $64.36 | $55.72 | 66,421 |
| 2016-02-02 | $65.07 | $65.07 | $63.82 | $64.19 | $55.58 | 71,236 |
| 2016-02-01 | $66.34 | $67.15 | $65.33 | $65.71 | $56.89 | 81,187 |
| 2016-01-29 | $65.84 | $66.98 | $65.12 | $66.85 | $57.88 | 116,926 |
| 2016-01-28 | $64.52 | $65.68 | $63.95 | $65.62 | $56.81 | 120,613 |
| 2016-01-27 | $64.06 | $66.09 | $63.75 | $63.95 | $55.37 | 118,350 |
| 2016-01-26 | $63.47 | $65.03 | $63.33 | $64.29 | $55.66 | 107,707 |
| 2016-01-25 | $65.17 | $68.66 | $62.77 | $62.91 | $54.47 | 226,658 |
| 2016-01-22 | $64.52 | $68.26 | $62.55 | $64.78 | $56.09 | 144,877 |
| 2016-01-21 | $63.45 | $64.10 | $62.23 | $62.42 | $54.04 | 123,435 |
| 2016-01-20 | $63.11 | $64.07 | $62.63 | $63.54 | $55.01 | 139,437 |
| 2016-01-19 | $64.86 | $65.15 | $63.59 | $64.22 | $55.60 | 155,258 |
| 2016-01-15 | $64.91 | $65.83 | $63.85 | $64.25 | $55.63 | 145,408 |
| 2016-01-14 | $66.23 | $67.67 | $65.54 | $66.45 | $57.53 | 128,048 |
| 2016-01-13 | $68.45 | $68.45 | $64.54 | $65.85 | $57.01 | 144,704 |
| 2016-01-12 | $68.89 | $69.15 | $67.01 | $68.38 | $59.20 | 161,911 |
| 2016-01-11 | $67.55 | $68.83 | $67.20 | $68.28 | $59.12 | 67,253 |
| 2016-01-08 | $68.80 | $69.76 | $66.94 | $67.14 | $58.13 | 77,834 |
| 2016-01-07 | $68.56 | $69.43 | $68.40 | $68.60 | $59.39 | 85,979 |
| 2016-01-06 | $69.41 | $71.28 | $69.33 | $69.86 | $60.48 | 59,758 |
| 2016-01-05 | $69.71 | $70.79 | $69.44 | $70.28 | $60.85 | 103,300 |
| 2016-01-04 | $70.46 | $71.69 | $65.43 | $69.48 | $60.16 | 128,478 |
| 2015-12-31 | $72.71 | $73.35 | $71.85 | $71.95 | $62.29 | 74,222 |
| 2015-12-30 | $73.40 | $73.62 | $72.78 | $72.94 | $63.15 | 77,958 |
| 2015-12-29 | $72.44 | $74.09 | $72.44 | $73.50 | $63.64 | 73,381 |
| 2015-12-28 | $71.44 | $75.35 | $70.95 | $72.11 | $62.43 | 65,984 |
| 2015-12-24 | $71.25 | $72.10 | $70.85 | $71.70 | $62.08 | 26,614 |
| 2015-12-23 | $71.16 | $71.67 | $71.01 | $71.24 | $61.68 | 49,088 |
| 2015-12-22 | $70.56 | $71.11 | $69.68 | $71.06 | $61.52 | 61,200 |
| 2015-12-21 | $70.50 | $71.08 | $69.54 | $70.43 | $60.98 | 62,978 |
| 2015-12-18 | $72.20 | $72.20 | $70.10 | $70.10 | $60.69 | 197,838 |
| 2015-12-17 | $74.07 | $74.22 | $72.09 | $72.44 | $62.72 | 96,155 |
| 2015-12-16 | $73.52 | $74.17 | $72.72 | $73.72 | $63.83 | 114,212 |
| 2015-12-15 | $71.88 | $73.23 | $71.71 | $73.01 | $63.21 | 134,071 |
| 2015-12-14 | $70.74 | $72.19 | $69.57 | $71.34 | $61.77 | 224,291 |
| 2015-12-11 | $70.00 | $71.86 | $70.00 | $70.63 | $61.15 | 105,794 |
| 2015-12-10 | $71.53 | $72.34 | $71.03 | $71.34 | $61.77 | 143,734 |
| 2015-12-09 | $72.93 | $73.08 | $71.36 | $71.94 | $62.29 | 148,767 |
| 2015-12-08 | $73.85 | $74.90 | $73.10 | $73.15 | $63.33 | 68,388 |
| 2015-12-07 | $76.01 | $76.01 | $74.28 | $74.48 | $64.48 | 207,217 |
| 2015-12-04 | $75.14 | $77.39 | $75.14 | $76.23 | $66.00 | 136,634 |
| 2015-12-03 | $77.24 | $77.61 | $74.81 | $75.16 | $65.07 | 149,806 |
| 2015-12-02 | $78.72 | $79.16 | $76.90 | $77.23 | $66.87 | 121,510 |
| 2015-12-01 | $75.87 | $79.04 | $75.87 | $78.72 | $68.16 | 103,633 |
| 2015-11-30 | $79.11 | $79.77 | $78.40 | $78.61 | $68.06 | 91,237 |
| 2015-11-27 | $78.65 | $79.39 | $78.21 | $79.05 | $68.44 | 35,467 |
| 2015-11-25 | $78.38 | $79.17 | $77.99 | $78.73 | $68.16 | 63,550 |
| 2015-11-24 | $77.92 | $78.61 | $77.19 | $78.38 | $67.86 | 73,877 |
| 2015-11-23 | $77.83 | $78.66 | $77.83 | $78.35 | $67.84 | 97,266 |
| 2015-11-20 | $77.22 | $78.08 | $76.65 | $77.94 | $67.48 | 147,742 |
| 2015-11-19 | $76.46 | $77.39 | $76.27 | $77.29 | $66.92 | 173,059 |
| 2015-11-18 | $75.70 | $77.13 | $75.29 | $76.43 | $66.17 | 141,377 |
| 2015-11-17 | $75.84 | $76.97 | $75.16 | $75.54 | $65.40 | 171,940 |
| 2015-11-16 | $76.01 | $76.39 | $75.59 | $75.77 | $65.60 | 137,847 |
| 2015-11-13 | $77.23 | $77.80 | $75.99 | $76.20 | $65.97 | 85,856 |
| 2015-11-12 | $78.94 | $78.94 | $77.61 | $77.77 | $67.33 | 88,191 |
| 2015-11-11 | $80.00 | $80.05 | $78.96 | $79.38 | $68.73 | 76,514 |
| 2015-11-10 | $79.57 | $80.00 | $78.79 | $79.85 | $69.13 | 61,562 |
| 2015-11-09 | $80.89 | $81.15 | $79.47 | $79.87 | $68.93 | 101,006 |
| 2015-11-06 | $79.54 | $81.80 | $79.33 | $80.88 | $69.80 | 128,223 |
| 2015-11-05 | $78.16 | $80.24 | $78.16 | $79.85 | $68.91 | 53,751 |
| 2015-11-04 | $78.01 | $78.44 | $77.54 | $78.08 | $67.38 | 62,182 |
| 2015-11-03 | $77.30 | $78.52 | $76.78 | $78.11 | $67.41 | 99,033 |
| 2015-11-02 | $77.68 | $78.25 | $77.12 | $77.40 | $66.80 | 103,269 |
| 2015-10-30 | $80.15 | $80.19 | $77.30 | $77.50 | $66.88 | 74,445 |
| 2015-10-29 | $80.44 | $81.20 | $79.61 | $80.13 | $69.15 | 76,919 |
| 2015-10-28 | $77.78 | $80.81 | $77.78 | $80.65 | $69.60 | 128,274 |
| 2015-10-27 | $78.15 | $79.27 | $77.17 | $77.78 | $67.12 | 100,360 |
| 2015-10-26 | $77.39 | $79.31 | $77.08 | $78.45 | $67.70 | 145,533 |
| 2015-10-23 | $76.35 | $78.43 | $76.18 | $78.39 | $67.65 | 195,609 |
| 2015-10-22 | $75.00 | $76.00 | $74.99 | $75.32 | $65.00 | 230,633 |
| 2015-10-21 | $77.35 | $77.54 | $74.81 | $74.96 | $64.69 | 104,728 |
| 2015-10-20 | $77.07 | $78.09 | $76.85 | $77.03 | $66.48 | 84,524 |
| 2015-10-19 | $76.51 | $77.72 | $76.51 | $77.16 | $66.59 | 58,621 |
| 2015-10-16 | $77.05 | $77.22 | $75.96 | $77.01 | $66.46 | 56,133 |
| 2015-10-15 | $74.81 | $76.73 | $74.81 | $76.73 | $66.22 | 61,873 |
| 2015-10-14 | $76.94 | $76.94 | $74.31 | $74.75 | $64.51 | 53,695 |
| 2015-10-13 | $77.26 | $78.11 | $76.82 | $77.12 | $66.55 | 45,574 |
| 2015-10-12 | $76.33 | $77.77 | $76.13 | $77.36 | $66.76 | 67,117 |
| 2015-10-09 | $77.52 | $77.83 | $76.47 | $76.50 | $66.02 | 40,021 |
| 2015-10-08 | $77.00 | $77.89 | $76.33 | $77.23 | $66.65 | 64,947 |
| 2015-10-07 | $75.75 | $77.26 | $75.71 | $77.08 | $66.52 | 68,867 |
| 2015-10-06 | $76.58 | $76.58 | $75.22 | $75.65 | $65.28 | 76,791 |
| 2015-10-05 | $75.31 | $76.80 | $75.31 | $76.80 | $66.28 | 47,895 |
| 2015-10-02 | $75.68 | $75.68 | $72.84 | $74.93 | $64.66 | 71,217 |
| 2015-10-01 | $77.17 | $77.68 | $75.31 | $76.57 | $66.08 | 77,598 |
| 2015-09-30 | $76.22 | $77.48 | $75.95 | $76.87 | $66.34 | 123,628 |
| 2015-09-29 | $75.49 | $76.12 | $75.00 | $75.75 | $65.37 | 60,185 |
| 2015-09-28 | $76.03 | $76.43 | $75.36 | $75.41 | $65.08 | 109,903 |
| 2015-09-25 | $77.92 | $78.12 | $75.94 | $76.15 | $65.72 | 83,004 |
| 2015-09-24 | $75.70 | $77.13 | $75.36 | $77.06 | $66.50 | 92,804 |
| 2015-09-23 | $74.67 | $76.07 | $74.35 | $75.79 | $65.41 | 129,316 |
| 2015-09-22 | $75.01 | $75.05 | $74.08 | $74.34 | $64.15 | 106,022 |
| 2015-09-21 | $75.07 | $76.41 | $74.01 | $75.72 | $65.35 | 91,661 |
| 2015-09-18 | $74.44 | $75.60 | $73.96 | $75.00 | $64.72 | 111,186 |
| 2015-09-17 | $76.52 | $78.43 | $75.62 | $75.77 | $65.39 | 70,757 |
| 2015-09-16 | $77.17 | $77.30 | $76.10 | $76.73 | $66.22 | 72,723 |
| 2015-09-15 | $76.44 | $77.29 | $76.44 | $76.84 | $66.31 | 88,122 |
| 2015-09-14 | $76.07 | $76.76 | $75.59 | $76.50 | $66.02 | 53,170 |
| 2015-09-11 | $75.08 | $76.01 | $75.01 | $75.94 | $65.54 | 28,740 |
| 2015-09-10 | $75.00 | $75.94 | $74.97 | $75.57 | $65.22 | 58,579 |
| 2015-09-09 | $75.94 | $76.00 | $74.62 | $74.87 | $64.61 | 84,124 |
| 2015-09-08 | $74.49 | $75.87 | $73.63 | $75.15 | $64.85 | 66,690 |
| 2015-09-04 | $72.96 | $74.31 | $72.96 | $73.63 | $63.54 | 37,523 |