Southwest Gas Holdings Inc (SWX) Exchange: NYSE
Data as of Aug. 20, 2025
$76.39 ($-0.23) -0.30%
Southwest Gas Holdings Inc - Daily Information
Click for more stock information on Southwest Gas Holdings Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $77.07 |
| Previous Close | $76.39 |
| High | $77.27 |
| Low | $76.27 |
| Adjusted Open | $77.07 |
| Previous Adjusted Close | $76.39 |
| Adjusted High | $77.27 |
| Adjusted Low | $76.27 |
About Southwest Gas Holdings Inc (SWX)
Southwest Gas Holdings, Inc. is an energy holding company which provides natural gas service to customers in Arizona, Nevada and California. Established in 1931, the company has grown significantly through its decision to modernize and invest heavily in its infrastructure throughout the years. Southwest Gas Holdings, Inc. has over 3 million customers, 10,000 employees and $4.4 billion in assets across Arizona, Nevada and California.
Invest in Southwest Gas Holdings Inc (SWX)
Historical Stock Data for Southwest Gas Holdings Inc (SWX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-20 | $77.07 | $77.27 | $76.27 | $76.39 | $76.39 | 323,239 |
| 2025-08-19 | $76.82 | $77.36 | $76.34 | $76.62 | $76.62 | 404,591 |
| 2025-08-18 | $77.38 | $77.79 | $76.89 | $76.94 | $76.94 | 324,936 |
| 2025-08-15 | $78.81 | $78.85 | $77.21 | $77.49 | $77.49 | 564,619 |
| 2025-08-14 | $79.61 | $80.11 | $79.08 | $79.47 | $78.84 | 298,605 |
| 2025-08-13 | $79.94 | $80.54 | $79.67 | $79.93 | $79.30 | 314,446 |
| 2025-08-12 | $77.85 | $79.84 | $77.85 | $79.72 | $79.09 | 269,573 |
| 2025-08-11 | $78.50 | $79.08 | $78.34 | $79.00 | $78.37 | 290,886 |
| 2025-08-08 | $79.00 | $79.00 | $77.84 | $78.43 | $77.81 | 333,038 |
| 2025-08-07 | $78.45 | $78.99 | $78.00 | $78.66 | $78.04 | 302,654 |
| 2025-08-06 | $77.83 | $79.80 | $76.81 | $78.22 | $77.60 | 574,683 |
| 2025-08-05 | $79.84 | $79.84 | $78.63 | $79.56 | $78.93 | 614,299 |
| 2025-08-04 | $78.27 | $79.83 | $77.95 | $79.69 | $79.06 | 570,774 |
| 2025-08-01 | $78.54 | $78.88 | $77.40 | $77.85 | $77.23 | 423,496 |
| 2025-07-31 | $77.62 | $78.50 | $77.53 | $78.14 | $77.52 | 334,018 |
| 2025-07-30 | $78.19 | $78.87 | $78.05 | $78.25 | $77.63 | 342,454 |
| 2025-07-29 | $78.40 | $78.52 | $77.55 | $78.02 | $77.40 | 298,366 |
| 2025-07-28 | $78.05 | $78.20 | $77.65 | $77.73 | $77.11 | 345,865 |
| 2025-07-25 | $78.28 | $78.62 | $77.66 | $78.42 | $78.42 | 224,750 |
| 2025-07-24 | $78.65 | $79.04 | $78.17 | $78.37 | $78.37 | 307,861 |
| 2025-07-23 | $79.54 | $79.54 | $78.20 | $78.81 | $78.81 | 334,617 |
| 2025-07-22 | $78.90 | $79.73 | $78.71 | $79.50 | $79.50 | 405,872 |
| 2025-07-21 | $77.95 | $79.33 | $77.86 | $78.79 | $78.79 | 346,523 |
| 2025-07-18 | $77.10 | $78.00 | $76.55 | $77.98 | $77.98 | 486,920 |
| 2025-07-17 | $77.17 | $78.34 | $76.69 | $76.97 | $76.97 | 558,442 |
| 2025-07-16 | $76.88 | $77.19 | $76.31 | $77.00 | $77.00 | 419,228 |
| 2025-07-15 | $77.47 | $77.83 | $76.67 | $76.68 | $76.68 | 491,658 |
| 2025-07-14 | $77.07 | $77.69 | $76.66 | $77.58 | $77.58 | 320,155 |
| 2025-07-11 | $76.43 | $77.38 | $75.86 | $77.04 | $77.04 | 520,743 |
| 2025-07-10 | $75.47 | $76.79 | $74.91 | $76.53 | $76.53 | 475,268 |
| 2025-07-09 | $74.72 | $76.16 | $73.92 | $76.12 | $76.12 | 640,370 |
| 2025-07-08 | $73.93 | $75.22 | $73.02 | $74.71 | $74.71 | 724,191 |
| 2025-07-07 | $73.80 | $74.55 | $72.43 | $72.88 | $72.88 | 383,509 |
| 2025-07-03 | $73.90 | $74.15 | $73.55 | $73.90 | $73.90 | 275,171 |
| 2025-07-02 | $75.11 | $75.20 | $73.38 | $73.75 | $73.75 | 486,478 |
| 2025-07-01 | $74.19 | $75.93 | $74.19 | $75.22 | $75.22 | 639,485 |
| 2025-06-30 | $73.96 | $74.47 | $73.57 | $74.39 | $74.39 | 508,388 |
| 2025-06-27 | $74.23 | $75.10 | $73.93 | $74.15 | $74.15 | 1,254,387 |
| 2025-06-26 | $73.80 | $74.62 | $73.67 | $74.40 | $74.40 | 308,149 |
| 2025-06-25 | $74.82 | $75.03 | $73.79 | $73.80 | $73.80 | 730,954 |
| 2025-06-24 | $74.95 | $75.39 | $74.52 | $75.11 | $75.11 | 506,775 |
| 2025-06-23 | $74.17 | $75.16 | $73.90 | $75.12 | $75.12 | 480,258 |
| 2025-06-20 | $73.97 | $74.90 | $73.43 | $73.86 | $73.86 | 1,152,752 |
| 2025-06-18 | $73.76 | $74.48 | $73.26 | $73.93 | $73.93 | 651,962 |
| 2025-06-17 | $72.09 | $73.97 | $71.78 | $73.77 | $73.77 | 637,222 |
| 2025-06-16 | $72.02 | $72.60 | $71.68 | $72.33 | $72.33 | 425,208 |
| 2025-06-13 | $72.36 | $72.50 | $71.42 | $71.62 | $71.62 | 272,086 |
| 2025-06-12 | $71.50 | $72.72 | $71.18 | $72.61 | $72.61 | 258,532 |
| 2025-06-11 | $72.40 | $72.44 | $71.70 | $71.72 | $71.72 | 305,462 |
| 2025-06-10 | $71.51 | $72.37 | $71.00 | $72.37 | $72.37 | 455,991 |
| 2025-06-09 | $71.10 | $72.09 | $70.82 | $71.27 | $71.27 | 322,421 |
| 2025-06-06 | $72.03 | $72.17 | $70.03 | $71.09 | $71.09 | 380,596 |
| 2025-06-05 | $71.89 | $72.06 | $71.25 | $71.48 | $71.48 | 292,847 |
| 2025-06-04 | $73.12 | $73.43 | $71.62 | $71.97 | $71.97 | 448,047 |
| 2025-06-03 | $72.03 | $73.97 | $71.57 | $73.68 | $73.68 | 562,601 |
| 2025-06-02 | $71.17 | $72.06 | $71.01 | $71.64 | $71.64 | 337,531 |
| 2025-05-30 | $71.86 | $72.10 | $71.12 | $71.83 | $71.83 | 427,613 |
| 2025-05-29 | $71.11 | $71.91 | $70.70 | $71.90 | $71.90 | 276,788 |
| 2025-05-28 | $72.08 | $72.09 | $70.57 | $71.00 | $71.00 | 391,836 |
| 2025-05-27 | $71.66 | $72.49 | $70.89 | $72.40 | $72.40 | 582,972 |
| 2025-05-23 | $70.24 | $70.89 | $69.72 | $70.81 | $70.81 | 324,406 |
| 2025-05-22 | $68.40 | $69.47 | $67.65 | $69.10 | $69.10 | 490,986 |
| 2025-05-21 | $70.70 | $70.89 | $68.92 | $69.06 | $69.06 | 431,408 |
| 2025-05-20 | $71.20 | $71.40 | $70.49 | $71.06 | $71.06 | 527,386 |
| 2025-05-19 | $68.88 | $71.70 | $68.88 | $71.35 | $71.35 | 657,134 |
| 2025-05-16 | $69.22 | $69.70 | $68.78 | $69.02 | $69.02 | 587,922 |
| 2025-05-15 | $68.00 | $69.39 | $67.70 | $69.18 | $69.18 | 412,813 |
| 2025-05-14 | $68.14 | $68.45 | $66.93 | $68.08 | $67.48 | 563,508 |
| 2025-05-13 | $69.95 | $70.17 | $67.46 | $68.10 | $67.50 | 530,556 |
| 2025-05-12 | $70.77 | $74.29 | $69.70 | $69.80 | $69.18 | 845,773 |
| 2025-05-09 | $76.15 | $76.32 | $75.00 | $75.68 | $75.01 | 383,892 |
| 2025-05-08 | $76.53 | $77.02 | $75.42 | $75.95 | $75.28 | 640,476 |
| 2025-05-07 | $73.51 | $77.21 | $73.51 | $76.44 | $75.76 | 602,011 |
| 2025-05-06 | $73.32 | $74.03 | $72.45 | $73.69 | $73.04 | 358,376 |
| 2025-05-05 | $73.38 | $73.89 | $72.81 | $73.04 | $72.39 | 331,696 |
| 2025-05-02 | $73.52 | $74.21 | $72.98 | $74.06 | $74.06 | 296,696 |
| 2025-05-01 | $72.21 | $73.72 | $71.30 | $73.30 | $73.30 | 338,089 |
| 2025-04-30 | $72.79 | $72.85 | $70.63 | $72.21 | $72.21 | 417,407 |
| 2025-04-29 | $72.47 | $73.11 | $72.23 | $72.87 | $72.87 | 275,081 |
| 2025-04-28 | $72.35 | $73.06 | $72.18 | $72.75 | $72.75 | 230,436 |
| 2025-04-25 | $72.96 | $73.06 | $72.20 | $72.54 | $72.54 | 213,141 |
| 2025-04-24 | $73.72 | $73.72 | $72.69 | $73.22 | $73.22 | 316,223 |
| 2025-04-23 | $73.00 | $73.95 | $72.02 | $72.59 | $72.59 | 367,360 |
| 2025-04-22 | $72.59 | $73.70 | $72.47 | $73.09 | $73.09 | 300,407 |
| 2025-04-21 | $73.41 | $73.49 | $71.55 | $72.13 | $72.13 | 213,023 |
| 2025-04-17 | $73.18 | $74.67 | $73.18 | $73.61 | $73.61 | 247,578 |
| 2025-04-16 | $73.10 | $74.03 | $72.82 | $73.26 | $73.26 | 317,886 |
| 2025-04-15 | $72.16 | $73.43 | $72.16 | $72.82 | $72.82 | 318,211 |
| 2025-04-14 | $71.44 | $72.57 | $71.25 | $72.08 | $72.08 | 283,582 |
| 2025-04-11 | $69.53 | $71.72 | $68.81 | $71.09 | $71.09 | 487,793 |
| 2025-04-10 | $69.23 | $70.60 | $68.46 | $69.52 | $69.52 | 460,469 |
| 2025-04-09 | $66.50 | $70.97 | $64.83 | $70.18 | $70.18 | 674,270 |
| 2025-04-08 | $68.38 | $69.49 | $66.14 | $67.11 | $67.11 | 666,073 |
| 2025-04-07 | $67.62 | $69.63 | $64.69 | $66.91 | $66.91 | 948,181 |
| 2025-04-04 | $70.77 | $71.48 | $67.58 | $68.90 | $68.90 | 797,408 |
| 2025-04-03 | $72.21 | $72.96 | $71.53 | $72.25 | $72.25 | 538,925 |
| 2025-04-02 | $71.56 | $73.33 | $71.33 | $73.17 | $73.17 | 424,970 |
| 2025-04-01 | $71.59 | $72.29 | $70.97 | $71.92 | $71.92 | 629,619 |
| 2025-03-31 | $72.61 | $72.61 | $71.30 | $71.80 | $71.80 | 608,867 |
| 2025-03-28 | $72.65 | $73.16 | $72.10 | $72.97 | $72.97 | 424,020 |
| 2025-03-27 | $72.64 | $72.64 | $71.73 | $72.07 | $72.07 | 391,439 |
| 2025-03-26 | $73.21 | $73.64 | $71.83 | $72.11 | $72.11 | 388,162 |
| 2025-03-25 | $75.30 | $75.30 | $72.65 | $72.95 | $72.95 | 628,420 |
| 2025-03-24 | $75.67 | $77.14 | $75.10 | $75.21 | $75.21 | 766,740 |
| 2025-03-21 | $75.84 | $76.20 | $74.82 | $75.13 | $75.13 | 825,335 |
| 2025-03-20 | $75.83 | $76.44 | $75.77 | $76.05 | $76.05 | 206,358 |
| 2025-03-19 | $75.29 | $76.74 | $75.23 | $76.26 | $76.26 | 290,081 |
| 2025-03-18 | $75.79 | $75.89 | $74.75 | $75.29 | $75.29 | 289,951 |
| 2025-03-17 | $75.06 | $76.59 | $75.06 | $76.20 | $76.20 | 405,710 |
| 2025-03-14 | $73.64 | $75.09 | $73.13 | $74.92 | $74.92 | 408,378 |
| 2025-03-13 | $73.37 | $74.06 | $72.70 | $73.47 | $73.47 | 420,301 |
| 2025-03-12 | $71.75 | $73.35 | $70.95 | $73.07 | $73.07 | 616,827 |
| 2025-03-11 | $73.03 | $73.90 | $71.39 | $71.87 | $71.87 | 435,535 |
| 2025-03-10 | $72.65 | $73.44 | $72.00 | $72.79 | $72.79 | 574,313 |
| 2025-03-07 | $72.98 | $73.76 | $72.18 | $72.64 | $72.64 | 475,510 |
| 2025-03-06 | $73.70 | $73.70 | $72.48 | $72.81 | $72.81 | 273,511 |
| 2025-03-05 | $73.75 | $74.69 | $73.23 | $74.05 | $74.05 | 274,451 |
| 2025-03-04 | $75.53 | $75.71 | $74.01 | $74.03 | $74.03 | 311,820 |
| 2025-03-03 | $75.15 | $76.60 | $74.67 | $75.82 | $75.82 | 356,832 |
| 2025-02-28 | $74.28 | $75.09 | $74.07 | $75.05 | $75.05 | 459,231 |
| 2025-02-27 | $73.73 | $74.26 | $72.14 | $73.71 | $73.71 | 494,140 |
| 2025-02-26 | $76.10 | $77.00 | $74.08 | $75.36 | $75.36 | 495,143 |
| 2025-02-25 | $77.54 | $77.95 | $76.75 | $77.28 | $77.28 | 505,466 |
| 2025-02-24 | $77.02 | $78.07 | $76.46 | $77.17 | $77.17 | 321,208 |
| 2025-02-21 | $77.46 | $77.77 | $76.70 | $76.89 | $76.89 | 522,748 |
| 2025-02-20 | $76.95 | $77.56 | $76.66 | $77.07 | $77.07 | 385,718 |
| 2025-02-19 | $77.44 | $78.07 | $76.96 | $77.63 | $77.63 | 207,015 |
| 2025-02-18 | $76.85 | $78.04 | $76.85 | $77.95 | $77.95 | 255,352 |
| 2025-02-14 | $78.25 | $78.92 | $77.32 | $77.53 | $76.92 | 229,104 |
| 2025-02-13 | $77.89 | $78.90 | $77.33 | $78.18 | $77.56 | 262,093 |
| 2025-02-12 | $76.15 | $77.89 | $75.63 | $77.42 | $76.81 | 382,156 |
| 2025-02-11 | $76.18 | $77.20 | $76.18 | $77.18 | $76.57 | 278,352 |
| 2025-02-10 | $76.08 | $76.62 | $75.78 | $76.38 | $75.78 | 264,945 |
| 2025-02-07 | $76.10 | $76.16 | $75.31 | $75.97 | $75.37 | 270,985 |
| 2025-02-06 | $76.94 | $76.94 | $75.52 | $76.13 | $75.53 | 315,080 |
| 2025-02-05 | $76.24 | $76.68 | $76.03 | $76.62 | $76.02 | 237,587 |
| 2025-02-04 | $75.01 | $76.25 | $74.13 | $75.91 | $75.31 | 332,924 |
| 2025-02-03 | $74.00 | $75.68 | $73.65 | $75.41 | $74.81 | 320,291 |
| 2025-01-31 | $74.57 | $75.05 | $73.84 | $74.68 | $74.09 | 1,023,061 |
| 2025-01-30 | $73.96 | $75.14 | $73.90 | $74.97 | $74.38 | 295,647 |
| 2025-01-29 | $73.60 | $74.12 | $72.56 | $73.00 | $72.42 | 297,452 |
| 2025-01-28 | $74.14 | $74.56 | $73.11 | $73.87 | $73.29 | 343,860 |
| 2025-01-27 | $74.13 | $74.64 | $72.35 | $74.56 | $73.97 | 438,746 |
| 2025-01-24 | $71.33 | $73.87 | $71.00 | $73.67 | $73.09 | 405,376 |
| 2025-01-23 | $72.33 | $72.33 | $69.97 | $71.10 | $70.54 | 392,845 |
| 2025-01-22 | $73.66 | $73.66 | $71.79 | $72.19 | $71.62 | 353,674 |
| 2025-01-21 | $72.90 | $73.99 | $72.77 | $73.66 | $73.08 | 406,339 |
| 2025-01-17 | $71.62 | $72.42 | $71.32 | $72.27 | $71.70 | 455,848 |
| 2025-01-16 | $69.80 | $71.66 | $69.67 | $71.49 | $70.93 | 412,457 |
| 2025-01-15 | $70.77 | $70.93 | $69.71 | $69.83 | $69.28 | 252,080 |
| 2025-01-14 | $69.41 | $69.94 | $68.83 | $69.84 | $69.29 | 350,559 |
| 2025-01-13 | $68.42 | $69.48 | $68.04 | $69.36 | $68.81 | 256,878 |
| 2025-01-10 | $69.44 | $69.59 | $67.95 | $68.42 | $67.88 | 288,401 |
| 2025-01-08 | $70.15 | $70.35 | $69.34 | $70.34 | $69.78 | 219,743 |
| 2025-01-07 | $70.17 | $70.81 | $69.60 | $70.76 | $70.20 | 297,653 |
| 2025-01-06 | $71.31 | $71.67 | $69.97 | $70.20 | $69.65 | 338,372 |
| 2025-01-03 | $70.53 | $71.45 | $69.67 | $71.34 | $70.78 | 345,614 |
| 2025-01-02 | $71.27 | $72.35 | $69.69 | $70.31 | $69.76 | 320,227 |
| 2024-12-31 | $70.65 | $71.07 | $69.93 | $70.71 | $70.15 | 339,214 |
| 2024-12-30 | $70.22 | $70.69 | $69.47 | $70.23 | $69.68 | 301,770 |
| 2024-12-27 | $69.92 | $71.15 | $69.87 | $70.35 | $69.79 | 257,956 |
| 2024-12-26 | $70.14 | $70.75 | $69.56 | $70.41 | $69.85 | 190,338 |
| 2024-12-24 | $69.52 | $70.60 | $69.15 | $70.52 | $69.96 | 110,651 |
| 2024-12-23 | $69.03 | $69.61 | $68.43 | $69.55 | $69.00 | 312,091 |
| 2024-12-20 | $69.14 | $70.55 | $68.74 | $69.65 | $69.10 | 882,088 |
| 2024-12-19 | $68.02 | $69.93 | $68.02 | $69.57 | $69.02 | 457,168 |
| 2024-12-18 | $70.81 | $71.12 | $67.69 | $67.87 | $67.33 | 309,719 |
| 2024-12-17 | $71.73 | $72.10 | $70.42 | $70.83 | $70.27 | 431,599 |
| 2024-12-16 | $72.67 | $73.28 | $72.02 | $72.20 | $71.63 | 368,852 |
| 2024-12-13 | $73.50 | $73.90 | $72.64 | $72.85 | $72.28 | 277,081 |
| 2024-12-12 | $75.20 | $75.52 | $74.02 | $74.18 | $73.59 | 181,058 |
| 2024-12-11 | $74.99 | $75.62 | $74.72 | $75.14 | $74.55 | 400,572 |
| 2024-12-10 | $75.13 | $75.61 | $74.53 | $74.78 | $74.19 | 274,131 |
| 2024-12-09 | $76.02 | $76.29 | $75.01 | $75.13 | $74.54 | 237,010 |
| 2024-12-06 | $76.59 | $76.72 | $75.06 | $75.63 | $75.03 | 317,313 |
| 2024-12-05 | $76.87 | $77.07 | $76.10 | $76.48 | $75.88 | 243,393 |
| 2024-12-04 | $77.69 | $78.05 | $76.90 | $77.04 | $76.43 | 302,140 |
| 2024-12-03 | $78.78 | $78.78 | $77.86 | $78.00 | $77.38 | 248,401 |
| 2024-12-02 | $78.18 | $78.90 | $77.27 | $78.16 | $77.54 | 305,909 |
| 2024-11-29 | $79.01 | $79.68 | $78.01 | $78.16 | $78.16 | 364,023 |
| 2024-11-27 | $78.58 | $79.60 | $78.20 | $78.30 | $78.30 | 293,977 |
| 2024-11-26 | $78.97 | $79.29 | $77.81 | $78.07 | $78.07 | 313,411 |
| 2024-11-25 | $77.80 | $80.29 | $77.80 | $79.16 | $79.16 | 531,207 |
| 2024-11-22 | $78.06 | $78.50 | $77.09 | $77.51 | $77.51 | 347,409 |
| 2024-11-21 | $77.03 | $77.61 | $76.49 | $77.47 | $77.47 | 352,838 |
| 2024-11-20 | $78.50 | $78.59 | $75.49 | $76.26 | $76.26 | 544,614 |
| 2024-11-19 | $77.44 | $79.20 | $77.33 | $79.11 | $79.11 | 307,267 |
| 2024-11-18 | $76.87 | $77.95 | $76.04 | $77.43 | $77.43 | 190,157 |
| 2024-11-15 | $76.41 | $77.32 | $75.93 | $76.49 | $76.49 | 276,076 |
| 2024-11-14 | $77.02 | $77.34 | $76.07 | $76.28 | $75.67 | 254,115 |
| 2024-11-13 | $78.14 | $78.40 | $76.59 | $76.64 | $76.64 | 224,563 |
| 2024-11-12 | $77.30 | $78.59 | $77.30 | $77.62 | $77.62 | 315,153 |
| 2024-11-11 | $75.37 | $77.29 | $74.76 | $77.10 | $77.10 | 277,093 |
| 2024-11-08 | $73.49 | $75.69 | $73.41 | $75.01 | $75.01 | 264,960 |
| 2024-11-07 | $73.40 | $73.88 | $72.36 | $73.38 | $73.38 | 345,552 |
| 2024-11-06 | $76.73 | $79.03 | $72.66 | $73.65 | $73.65 | 635,741 |
| 2024-11-05 | $71.57 | $73.81 | $71.03 | $73.63 | $73.63 | 316,814 |
| 2024-11-04 | $71.77 | $72.88 | $71.49 | $71.84 | $71.84 | 232,267 |
| 2024-11-01 | $73.34 | $73.66 | $71.76 | $72.05 | $72.05 | 189,532 |
| 2024-10-31 | $73.48 | $74.14 | $73.22 | $73.25 | $73.25 | 242,561 |
| 2024-10-30 | $73.51 | $74.91 | $73.15 | $73.59 | $73.59 | 299,188 |
| 2024-10-29 | $74.06 | $74.06 | $71.45 | $73.10 | $73.10 | 431,268 |
| 2024-10-28 | $74.24 | $75.09 | $73.98 | $74.70 | $74.70 | 176,417 |
| 2024-10-25 | $74.89 | $74.96 | $73.53 | $73.56 | $73.56 | 143,265 |
| 2024-10-24 | $74.29 | $74.90 | $74.15 | $74.37 | $74.37 | 177,440 |
| 2024-10-23 | $73.94 | $74.33 | $73.59 | $74.30 | $74.30 | 234,536 |
| 2024-10-22 | $73.26 | $74.23 | $72.85 | $74.05 | $74.05 | 260,506 |
| 2024-10-21 | $74.47 | $74.77 | $73.65 | $73.65 | $73.65 | 297,313 |
| 2024-10-18 | $74.83 | $75.08 | $74.20 | $74.52 | $74.52 | 313,171 |
| 2024-10-17 | $76.60 | $76.60 | $74.88 | $74.96 | $74.96 | 236,100 |
| 2024-10-16 | $75.74 | $76.84 | $75.74 | $76.59 | $76.59 | 343,200 |
| 2024-10-15 | $74.59 | $76.20 | $74.59 | $75.10 | $75.10 | 266,514 |
| 2024-10-14 | $74.28 | $75.22 | $74.19 | $74.42 | $74.42 | 232,847 |
| 2024-10-11 | $72.83 | $74.51 | $72.83 | $74.33 | $74.33 | 117,150 |
| 2024-10-10 | $72.48 | $73.09 | $72.11 | $72.83 | $72.83 | 199,375 |
| 2024-10-09 | $73.39 | $74.01 | $72.48 | $72.77 | $72.77 | 183,381 |
| 2024-10-08 | $74.23 | $74.46 | $73.42 | $73.85 | $73.85 | 231,086 |
| 2024-10-07 | $73.48 | $73.97 | $72.84 | $73.80 | $73.80 | 257,827 |
| 2024-10-04 | $73.31 | $73.92 | $72.75 | $73.83 | $73.83 | 276,623 |
| 2024-10-03 | $73.12 | $73.71 | $72.66 | $72.69 | $72.69 | 162,360 |
| 2024-10-02 | $73.09 | $73.72 | $72.99 | $73.45 | $73.45 | 172,772 |
| 2024-10-01 | $73.80 | $74.30 | $73.35 | $73.57 | $73.57 | 284,761 |
| 2024-09-30 | $74.47 | $74.51 | $73.10 | $73.76 | $73.76 | 315,255 |
| 2024-09-27 | $74.50 | $75.20 | $74.18 | $74.52 | $74.52 | 317,403 |
| 2024-09-26 | $75.12 | $75.28 | $73.57 | $73.78 | $73.78 | 189,125 |
| 2024-09-25 | $74.70 | $75.18 | $74.13 | $75.02 | $75.02 | 268,255 |
| 2024-09-24 | $74.58 | $75.09 | $73.67 | $73.87 | $73.87 | 278,072 |
| 2024-09-23 | $74.38 | $74.85 | $73.91 | $74.68 | $74.68 | 366,069 |
| 2024-09-20 | $73.72 | $74.19 | $72.95 | $73.94 | $73.94 | 779,018 |
| 2024-09-19 | $73.94 | $74.37 | $73.15 | $74.24 | $74.24 | 441,419 |
| 2024-09-18 | $73.43 | $74.63 | $73.18 | $73.41 | $73.41 | 366,259 |
| 2024-09-17 | $73.54 | $73.97 | $72.89 | $73.76 | $73.76 | 213,293 |
| 2024-09-16 | $72.55 | $73.33 | $71.69 | $73.04 | $73.04 | 352,051 |
| 2024-09-13 | $70.39 | $72.32 | $70.13 | $72.27 | $72.27 | 384,083 |
| 2024-09-12 | $69.88 | $69.95 | $68.98 | $69.91 | $69.91 | 232,313 |
| 2024-09-11 | $70.13 | $70.15 | $69.10 | $69.59 | $69.59 | 339,310 |
| 2024-09-10 | $68.36 | $70.68 | $68.29 | $70.56 | $70.56 | 289,779 |
| 2024-09-09 | $68.43 | $68.43 | $67.61 | $68.16 | $68.16 | 359,597 |
| 2024-09-06 | $70.34 | $70.43 | $68.42 | $68.49 | $68.49 | 378,571 |
| 2024-09-05 | $71.58 | $71.71 | $69.84 | $70.11 | $70.11 | 345,200 |
| 2024-09-04 | $71.66 | $72.01 | $71.02 | $71.16 | $71.16 | 362,475 |
| 2024-09-03 | $72.18 | $72.71 | $71.52 | $71.82 | $71.82 | 298,811 |
| 2024-08-30 | $71.69 | $72.90 | $71.39 | $72.72 | $72.72 | 354,724 |
| 2024-08-29 | $72.27 | $72.27 | $71.41 | $71.66 | $71.66 | 205,181 |
| 2024-08-28 | $72.41 | $73.24 | $71.59 | $71.68 | $71.68 | 414,170 |
| 2024-08-27 | $72.40 | $72.99 | $72.03 | $72.43 | $72.43 | 560,258 |
| 2024-08-26 | $71.89 | $73.28 | $71.61 | $72.81 | $72.81 | 371,755 |
| 2024-08-23 | $71.83 | $72.06 | $71.22 | $71.76 | $71.76 | 308,936 |
| 2024-08-22 | $71.47 | $72.00 | $71.13 | $71.39 | $71.39 | 264,699 |
| 2024-08-21 | $71.95 | $72.30 | $71.15 | $71.65 | $71.65 | 316,331 |
| 2024-08-20 | $71.35 | $71.71 | $70.79 | $71.64 | $71.64 | 310,743 |
| 2024-08-19 | $71.25 | $71.89 | $71.00 | $71.53 | $71.53 | 229,507 |
| 2024-08-16 | $70.63 | $71.29 | $70.13 | $71.25 | $71.25 | 360,427 |
| 2024-08-15 | $71.34 | $71.54 | $70.15 | $70.58 | $70.58 | 386,745 |
| 2024-08-14 | $72.07 | $72.09 | $71.38 | $71.94 | $71.31 | 178,535 |
| 2024-08-13 | $71.57 | $71.96 | $70.54 | $71.87 | $71.24 | 334,188 |
| 2024-08-12 | $71.52 | $71.57 | $70.25 | $70.90 | $70.90 | 170,181 |
| 2024-08-09 | $70.60 | $71.58 | $70.47 | $71.47 | $71.47 | 253,997 |
| 2024-08-08 | $70.75 | $71.50 | $70.15 | $71.23 | $71.23 | 275,856 |
| 2024-08-07 | $70.86 | $71.39 | $69.76 | $70.72 | $70.72 | 317,320 |
| 2024-08-06 | $64.31 | $72.99 | $64.31 | $69.92 | $69.92 | 1,029,641 |
| 2024-08-05 | $72.36 | $73.45 | $70.60 | $71.46 | $71.46 | 476,382 |
| 2024-08-02 | $72.68 | $74.08 | $72.19 | $74.02 | $74.02 | 416,670 |
| 2024-08-01 | $74.45 | $74.66 | $72.00 | $73.80 | $73.80 | 458,098 |
| 2024-07-31 | $73.97 | $75.44 | $73.64 | $74.16 | $74.16 | 414,970 |
| 2024-07-30 | $72.60 | $73.66 | $72.09 | $73.64 | $73.64 | 418,637 |
| 2024-07-29 | $75.89 | $75.89 | $72.39 | $72.50 | $72.50 | 468,116 |
| 2024-07-26 | $75.70 | $76.02 | $74.76 | $75.87 | $75.87 | 204,947 |
| 2024-07-25 | $74.32 | $75.87 | $74.02 | $74.66 | $74.66 | 307,279 |
| 2024-07-24 | $75.29 | $75.69 | $73.77 | $73.81 | $73.81 | 264,028 |
| 2024-07-23 | $74.01 | $75.91 | $72.74 | $75.87 | $75.87 | 316,589 |
| 2024-07-22 | $73.94 | $74.31 | $72.91 | $74.01 | $74.01 | 294,251 |
| 2024-07-19 | $73.71 | $74.04 | $72.81 | $73.94 | $73.94 | 220,208 |
| 2024-07-18 | $73.45 | $74.91 | $73.25 | $73.56 | $73.56 | 318,738 |
| 2024-07-17 | $73.83 | $75.69 | $73.68 | $73.81 | $73.81 | 540,539 |
| 2024-07-16 | $72.99 | $73.90 | $71.75 | $73.78 | $73.78 | 402,871 |
| 2024-07-15 | $72.39 | $73.14 | $72.14 | $72.49 | $72.49 | 378,357 |
| 2024-07-12 | $72.79 | $73.38 | $72.22 | $72.24 | $72.24 | 297,048 |
| 2024-07-11 | $72.28 | $73.42 | $71.92 | $72.17 | $72.17 | 345,378 |
| 2024-07-10 | $70.61 | $71.53 | $70.28 | $71.22 | $71.22 | 297,011 |
| 2024-07-09 | $70.02 | $70.50 | $69.33 | $70.16 | $70.16 | 290,307 |
| 2024-07-08 | $70.63 | $71.19 | $69.90 | $70.00 | $70.00 | 253,474 |
| 2024-07-05 | $71.18 | $71.54 | $70.33 | $70.41 | $70.41 | 228,480 |
| 2024-07-03 | $71.17 | $71.50 | $70.86 | $71.39 | $71.39 | 165,145 |
| 2024-07-02 | $69.65 | $71.01 | $69.15 | $70.81 | $70.81 | 330,783 |
| 2024-07-01 | $70.72 | $70.99 | $68.64 | $69.25 | $69.25 | 484,326 |
| 2024-06-28 | $72.80 | $73.00 | $69.77 | $70.38 | $70.38 | 1,392,639 |
| 2024-06-27 | $73.91 | $73.91 | $71.57 | $72.40 | $72.40 | 427,862 |
| 2024-06-26 | $73.40 | $74.05 | $73.04 | $73.83 | $73.83 | 235,450 |
| 2024-06-25 | $74.77 | $74.77 | $73.47 | $73.73 | $73.73 | 164,937 |
| 2024-06-24 | $73.80 | $75.31 | $73.73 | $74.77 | $74.77 | 229,014 |
| 2024-06-21 | $74.35 | $75.78 | $73.24 | $73.54 | $73.54 | 644,505 |
| 2024-06-20 | $74.03 | $75.00 | $73.31 | $74.23 | $74.23 | 233,880 |
| 2024-06-18 | $73.43 | $74.50 | $73.33 | $74.24 | $74.24 | 228,871 |
| 2024-06-17 | $71.73 | $73.74 | $70.94 | $73.54 | $73.54 | 311,747 |
| 2024-06-14 | $71.64 | $72.29 | $71.34 | $72.06 | $72.06 | 367,692 |
| 2024-06-13 | $73.40 | $73.76 | $72.10 | $72.20 | $72.20 | 266,911 |
| 2024-06-12 | $75.10 | $75.10 | $73.47 | $73.50 | $73.50 | 345,621 |
| 2024-06-11 | $73.69 | $74.35 | $73.04 | $73.77 | $73.77 | 196,259 |
| 2024-06-10 | $73.55 | $74.60 | $72.84 | $74.35 | $74.35 | 155,274 |
| 2024-06-07 | $74.61 | $74.95 | $73.70 | $74.09 | $74.09 | 173,733 |
| 2024-06-06 | $76.11 | $76.38 | $75.11 | $75.15 | $75.15 | 159,549 |
| 2024-06-05 | $76.66 | $76.73 | $75.89 | $76.38 | $76.38 | 207,347 |
| 2024-06-04 | $75.75 | $76.55 | $74.77 | $76.37 | $76.37 | 341,575 |
| 2024-06-03 | $77.59 | $77.90 | $76.06 | $76.16 | $76.16 | 438,958 |
| 2024-05-31 | $75.35 | $77.70 | $75.28 | $77.59 | $77.59 | 500,818 |
| 2024-05-30 | $74.45 | $75.71 | $73.90 | $75.19 | $75.19 | 342,403 |
| 2024-05-29 | $75.50 | $75.81 | $73.50 | $73.87 | $73.87 | 258,998 |
| 2024-05-28 | $76.49 | $76.61 | $75.53 | $76.00 | $76.00 | 272,811 |
| 2024-05-24 | $76.75 | $76.75 | $75.71 | $76.19 | $76.19 | 188,184 |
| 2024-05-23 | $77.49 | $77.49 | $75.84 | $76.44 | $76.44 | 360,331 |
| 2024-05-22 | $78.21 | $78.42 | $77.20 | $77.50 | $77.50 | 283,760 |
| 2024-05-21 | $77.69 | $78.47 | $77.09 | $78.35 | $78.35 | 287,635 |
| 2024-05-20 | $77.42 | $77.82 | $76.31 | $77.77 | $77.77 | 267,107 |
| 2024-05-17 | $77.30 | $77.91 | $76.91 | $77.68 | $77.68 | 297,444 |
| 2024-05-16 | $76.11 | $77.40 | $76.09 | $77.37 | $77.37 | 478,497 |
| 2024-05-15 | $74.42 | $76.27 | $74.42 | $76.11 | $76.11 | 334,160 |
| 2024-05-14 | $76.00 | $76.00 | $73.95 | $74.21 | $74.21 | 384,058 |
| 2024-05-13 | $76.50 | $76.97 | $75.48 | $75.84 | $75.21 | 368,509 |
| 2024-05-10 | $77.16 | $77.16 | $75.78 | $76.38 | $75.75 | 320,627 |
| 2024-05-09 | $75.56 | $77.01 | $75.56 | $76.96 | $76.32 | 333,263 |
| 2024-05-08 | $76.46 | $76.65 | $72.10 | $75.79 | $75.16 | 332,311 |
| 2024-05-07 | $75.98 | $76.59 | $75.53 | $76.29 | $75.66 | 340,240 |
| 2024-05-06 | $75.46 | $76.23 | $75.00 | $75.76 | $75.13 | 263,688 |
| 2024-05-03 | $76.02 | $76.35 | $74.95 | $75.13 | $74.51 | 241,228 |
| 2024-05-02 | $75.24 | $76.00 | $74.58 | $75.33 | $74.71 | 392,459 |
| 2024-05-01 | $74.81 | $75.63 | $74.13 | $74.61 | $73.99 | 413,739 |
| 2024-04-30 | $74.40 | $74.92 | $73.42 | $74.62 | $74.00 | 483,786 |
| 2024-04-29 | $74.99 | $75.91 | $74.12 | $74.63 | $74.01 | 552,345 |
| 2024-04-26 | $76.01 | $76.15 | $74.96 | $75.00 | $74.38 | 244,800 |
| 2024-04-25 | $74.97 | $76.07 | $74.43 | $75.95 | $75.32 | 363,349 |
| 2024-04-24 | $74.00 | $75.34 | $73.61 | $75.25 | $74.63 | 309,009 |
| 2024-04-23 | $74.09 | $75.06 | $74.09 | $74.55 | $73.93 | 322,187 |
| 2024-04-22 | $73.50 | $74.83 | $73.31 | $74.25 | $73.63 | 409,322 |
| 2024-04-19 | $72.96 | $74.25 | $72.86 | $73.48 | $72.87 | 675,034 |
| 2024-04-18 | $73.72 | $75.06 | $73.11 | $73.18 | $72.57 | 786,202 |
| 2024-04-17 | $73.64 | $73.75 | $72.66 | $73.57 | $72.96 | 481,116 |
| 2024-04-16 | $71.90 | $73.51 | $71.42 | $73.26 | $72.65 | 464,550 |
| 2024-04-15 | $72.86 | $73.32 | $71.16 | $72.30 | $71.70 | 488,773 |
| 2024-04-12 | $72.97 | $73.47 | $72.34 | $72.86 | $72.86 | 780,838 |
| 2024-04-11 | $73.77 | $73.77 | $72.22 | $73.03 | $73.03 | 917,867 |
| 2024-04-10 | $73.77 | $74.12 | $72.85 | $73.40 | $73.40 | 622,406 |
| 2024-04-09 | $75.76 | $76.41 | $74.66 | $75.15 | $75.15 | 583,878 |
| 2024-04-08 | $74.95 | $75.93 | $74.80 | $75.75 | $75.75 | 260,193 |
| 2024-04-05 | $74.22 | $74.92 | $73.61 | $74.54 | $74.54 | 231,983 |
| 2024-04-04 | $76.75 | $76.75 | $74.23 | $74.65 | $74.65 | 224,414 |
| 2024-04-03 | $75.61 | $76.30 | $75.32 | $76.00 | $76.00 | 312,001 |
| 2024-04-02 | $75.54 | $76.17 | $75.13 | $76.13 | $76.13 | 291,528 |
| 2024-04-01 | $76.05 | $76.12 | $74.59 | $75.58 | $75.58 | 372,972 |
| 2024-03-28 | $75.18 | $76.25 | $74.80 | $76.13 | $76.13 | 517,021 |
| 2024-03-27 | $73.14 | $74.99 | $72.97 | $74.95 | $74.95 | 633,535 |
| 2024-03-26 | $72.40 | $72.71 | $72.27 | $72.63 | $72.63 | 315,648 |
| 2024-03-25 | $71.94 | $72.60 | $71.66 | $72.28 | $72.28 | 312,110 |
| 2024-03-22 | $72.59 | $72.59 | $71.41 | $71.71 | $71.71 | 271,072 |
| 2024-03-21 | $71.68 | $72.46 | $71.38 | $71.83 | $71.83 | 325,838 |
| 2024-03-20 | $70.26 | $71.94 | $70.23 | $71.68 | $71.68 | 297,956 |
| 2024-03-19 | $69.98 | $71.04 | $69.98 | $70.53 | $70.53 | 373,018 |
| 2024-03-18 | $70.86 | $71.26 | $69.77 | $69.95 | $69.95 | 443,774 |
| 2024-03-15 | $70.81 | $71.91 | $70.76 | $71.06 | $71.06 | 1,586,207 |
| 2024-03-14 | $71.46 | $71.71 | $69.75 | $71.09 | $71.09 | 725,877 |
| 2024-03-13 | $73.31 | $74.01 | $71.82 | $71.99 | $71.99 | 691,099 |
| 2024-03-12 | $73.85 | $74.05 | $72.41 | $73.41 | $73.41 | 360,241 |
| 2024-03-11 | $73.21 | $74.50 | $72.65 | $74.10 | $74.10 | 556,976 |
| 2024-03-08 | $74.03 | $74.27 | $73.25 | $74.08 | $74.08 | 305,991 |
| 2024-03-07 | $73.31 | $73.93 | $72.88 | $73.80 | $73.80 | 332,016 |
| 2024-03-06 | $71.73 | $72.66 | $71.72 | $72.53 | $72.53 | 313,638 |
| 2024-03-05 | $70.14 | $71.61 | $70.00 | $71.04 | $71.04 | 376,284 |
| 2024-03-04 | $69.61 | $70.56 | $69.21 | $70.13 | $70.13 | 433,885 |
| 2024-03-01 | $67.40 | $69.67 | $66.94 | $69.61 | $69.61 | 437,534 |
| 2024-02-29 | $67.98 | $68.32 | $66.59 | $68.15 | $68.15 | 905,529 |
| 2024-02-28 | $63.55 | $67.37 | $62.48 | $67.07 | $67.07 | 594,746 |
| 2024-02-27 | $62.12 | $62.85 | $61.37 | $62.53 | $62.53 | 459,862 |
| 2024-02-26 | $62.71 | $62.71 | $61.13 | $61.63 | $61.63 | 506,652 |
| 2024-02-23 | $62.08 | $63.23 | $62.08 | $63.21 | $63.21 | 510,963 |
| 2024-02-22 | $61.29 | $62.80 | $60.88 | $62.55 | $62.55 | 2,265,832 |
| 2024-02-21 | $61.53 | $62.36 | $60.97 | $61.87 | $61.87 | 684,863 |
| 2024-02-20 | $59.80 | $62.00 | $59.40 | $61.65 | $61.65 | 549,164 |
| 2024-02-16 | $59.70 | $60.15 | $58.97 | $59.78 | $59.78 | 277,801 |
| 2024-02-15 | $58.77 | $60.34 | $58.77 | $60.25 | $60.25 | 331,639 |
| 2024-02-14 | $58.12 | $58.49 | $57.56 | $58.29 | $58.29 | 326,333 |
| 2024-02-13 | $59.68 | $59.94 | $57.85 | $58.36 | $58.36 | 604,089 |
| 2024-02-12 | $59.32 | $60.58 | $59.32 | $60.50 | $60.50 | 293,420 |
| 2024-02-09 | $58.44 | $59.47 | $58.44 | $59.12 | $59.12 | 311,761 |
| 2024-02-08 | $57.64 | $58.49 | $57.55 | $58.44 | $58.44 | 292,895 |
| 2024-02-07 | $58.30 | $58.54 | $57.60 | $57.72 | $57.72 | 470,582 |
| 2024-02-06 | $58.56 | $58.92 | $58.08 | $58.33 | $58.33 | 316,283 |
| 2024-02-05 | $59.31 | $59.41 | $58.25 | $58.56 | $58.56 | 343,703 |
| 2024-02-02 | $59.09 | $60.10 | $58.50 | $60.03 | $60.03 | 474,695 |
| 2024-02-01 | $58.95 | $60.30 | $58.75 | $59.93 | $59.93 | 665,924 |
| 2024-01-31 | $60.28 | $60.46 | $58.55 | $58.68 | $58.68 | 391,395 |
| 2024-01-30 | $60.00 | $60.40 | $59.66 | $60.03 | $60.03 | 546,880 |
| 2024-01-29 | $59.34 | $60.27 | $59.18 | $60.17 | $60.17 | 363,528 |
| 2024-01-26 | $60.18 | $60.40 | $59.20 | $59.42 | $59.42 | 287,547 |
| 2024-01-25 | $59.38 | $60.03 | $58.86 | $59.83 | $59.83 | 473,502 |
| 2024-01-24 | $60.89 | $61.05 | $58.63 | $58.66 | $58.66 | 279,929 |
| 2024-01-23 | $60.62 | $60.81 | $59.81 | $60.33 | $60.33 | 337,904 |
| 2024-01-22 | $60.94 | $61.42 | $60.33 | $60.40 | $60.40 | 386,727 |
| 2024-01-19 | $60.60 | $60.69 | $59.71 | $60.51 | $60.51 | 359,368 |
| 2024-01-18 | $60.53 | $60.71 | $59.82 | $60.34 | $60.34 | 294,971 |
| 2024-01-17 | $60.10 | $61.36 | $60.00 | $60.75 | $60.75 | 372,509 |
| 2024-01-16 | $61.30 | $61.59 | $60.79 | $60.80 | $60.80 | 495,492 |
| 2024-01-12 | $62.47 | $62.68 | $61.60 | $61.93 | $61.93 | 235,005 |
| 2024-01-11 | $63.14 | $63.34 | $61.43 | $61.69 | $61.69 | 447,142 |
| 2024-01-10 | $62.99 | $63.57 | $62.35 | $63.55 | $63.55 | 310,792 |
| 2024-01-09 | $64.03 | $64.45 | $62.85 | $63.13 | $63.13 | 426,119 |
| 2024-01-08 | $63.75 | $65.11 | $63.42 | $64.65 | $64.65 | 321,394 |
| 2024-01-05 | $63.83 | $64.76 | $63.28 | $63.74 | $63.74 | 290,168 |
| 2024-01-04 | $64.52 | $64.52 | $63.74 | $64.20 | $64.20 | 414,928 |
| 2024-01-03 | $64.02 | $64.41 | $63.39 | $64.16 | $64.16 | 500,704 |
| 2024-01-02 | $63.14 | $64.78 | $63.14 | $64.02 | $64.02 | 234,169 |
| 2023-12-29 | $63.48 | $63.79 | $63.17 | $63.35 | $63.35 | 257,439 |
| 2023-12-28 | $63.62 | $64.18 | $63.32 | $63.89 | $63.89 | 278,307 |
| 2023-12-27 | $64.32 | $64.32 | $63.57 | $63.83 | $63.83 | 260,265 |
| 2023-12-26 | $64.32 | $64.78 | $64.03 | $64.09 | $64.09 | 253,695 |
| 2023-12-22 | $63.35 | $64.63 | $63.35 | $64.33 | $64.33 | 411,349 |
| 2023-12-21 | $63.27 | $63.91 | $62.31 | $63.00 | $63.00 | 369,234 |
| 2023-12-20 | $64.25 | $65.12 | $62.77 | $62.98 | $62.98 | 452,557 |
| 2023-12-19 | $63.74 | $64.81 | $63.74 | $64.48 | $64.48 | 375,144 |
| 2023-12-18 | $63.66 | $64.07 | $63.24 | $63.36 | $63.36 | 339,063 |
| 2023-12-15 | $64.55 | $64.55 | $62.14 | $63.24 | $63.24 | 1,116,443 |
| 2023-12-14 | $64.44 | $65.29 | $64.13 | $64.49 | $64.49 | 493,853 |
| 2023-12-13 | $60.70 | $63.73 | $60.41 | $63.53 | $63.53 | 473,490 |
| 2023-12-12 | $60.86 | $61.32 | $60.47 | $60.90 | $60.90 | 409,887 |
| 2023-12-11 | $60.71 | $61.17 | $60.41 | $61.05 | $61.05 | 409,280 |
| 2023-12-08 | $61.33 | $61.82 | $60.95 | $61.03 | $61.03 | 261,311 |
| 2023-12-07 | $61.43 | $62.08 | $60.93 | $61.26 | $61.26 | 263,266 |
| 2023-12-06 | $61.00 | $62.20 | $60.66 | $61.59 | $61.59 | 245,889 |
| 2023-12-05 | $60.88 | $61.00 | $60.18 | $60.79 | $60.79 | 259,711 |
| 2023-12-04 | $60.10 | $61.48 | $60.10 | $60.95 | $60.95 | 267,229 |
| 2023-12-01 | $58.88 | $60.64 | $58.76 | $60.31 | $60.31 | 344,390 |
| 2023-11-30 | $59.73 | $60.25 | $59.01 | $59.11 | $59.11 | 482,404 |
| 2023-11-29 | $60.78 | $61.33 | $59.09 | $59.58 | $59.58 | 470,158 |
| 2023-11-28 | $59.76 | $60.91 | $59.37 | $60.76 | $60.76 | 418,409 |
| 2023-11-27 | $59.87 | $60.67 | $59.52 | $60.04 | $60.04 | 263,304 |
| 2023-11-24 | $60.13 | $60.34 | $59.79 | $60.06 | $60.06 | 104,404 |
| 2023-11-22 | $59.53 | $60.02 | $59.00 | $59.98 | $59.98 | 311,410 |
| 2023-11-21 | $59.63 | $59.63 | $58.62 | $59.23 | $59.23 | 252,441 |
| 2023-11-20 | $59.93 | $59.96 | $59.06 | $59.71 | $59.71 | 242,632 |
| 2023-11-17 | $60.40 | $60.67 | $59.79 | $60.03 | $60.03 | 311,588 |
| 2023-11-16 | $61.80 | $62.46 | $59.96 | $60.00 | $60.00 | 295,669 |
| 2023-11-15 | $61.16 | $61.62 | $60.92 | $61.43 | $61.43 | 393,733 |
| 2023-11-14 | $59.68 | $61.54 | $59.65 | $61.31 | $61.31 | 810,134 |
| 2023-11-13 | $57.61 | $59.05 | $57.03 | $58.75 | $58.16 | 640,674 |
| 2023-11-10 | $58.58 | $58.58 | $57.58 | $57.76 | $57.18 | 364,164 |
| 2023-11-09 | $59.37 | $59.47 | $57.41 | $58.25 | $57.67 | 696,417 |
| 2023-11-08 | $60.08 | $61.29 | $59.05 | $59.14 | $58.55 | 520,779 |
| 2023-11-07 | $59.77 | $59.79 | $59.15 | $59.32 | $58.73 | 313,890 |
| 2023-11-06 | $60.98 | $61.25 | $59.75 | $59.93 | $59.33 | 432,637 |
| 2023-11-03 | $60.50 | $61.62 | $60.23 | $61.52 | $61.52 | 381,672 |
| 2023-11-02 | $58.30 | $59.55 | $58.30 | $59.50 | $59.50 | 617,074 |
| 2023-11-01 | $58.69 | $58.90 | $57.45 | $58.01 | $58.01 | 804,785 |
| 2023-10-31 | $56.84 | $58.65 | $56.84 | $58.61 | $58.61 | 588,491 |
| 2023-10-30 | $57.46 | $57.80 | $56.17 | $56.95 | $56.95 | 536,290 |
| 2023-10-27 | $56.86 | $56.98 | $56.40 | $56.97 | $56.97 | 704,906 |
| 2023-10-26 | $57.39 | $57.52 | $56.68 | $56.97 | $56.97 | 320,658 |
| 2023-10-25 | $56.69 | $57.56 | $56.18 | $57.16 | $57.16 | 517,442 |
| 2023-10-24 | $57.98 | $57.98 | $56.24 | $57.20 | $57.20 | 376,940 |
| 2023-10-23 | $57.11 | $57.53 | $56.76 | $57.14 | $57.14 | 548,359 |
| 2023-10-20 | $58.02 | $58.11 | $57.42 | $57.57 | $57.57 | 576,097 |
| 2023-10-19 | $58.01 | $58.61 | $57.70 | $57.92 | $57.92 | 456,280 |
| 2023-10-18 | $58.78 | $58.80 | $57.86 | $58.26 | $58.26 | 509,617 |
| 2023-10-17 | $59.88 | $61.16 | $58.90 | $59.05 | $59.05 | 603,578 |
| 2023-10-16 | $58.12 | $59.19 | $57.92 | $59.08 | $59.08 | 591,773 |
| 2023-10-13 | $58.68 | $58.68 | $57.46 | $57.59 | $57.59 | 366,302 |
| 2023-10-12 | $58.77 | $59.00 | $57.48 | $58.48 | $58.48 | 495,772 |
| 2023-10-11 | $59.43 | $59.63 | $58.69 | $58.89 | $58.89 | 515,389 |
| 2023-10-10 | $58.95 | $59.68 | $58.83 | $59.36 | $59.36 | 547,660 |
| 2023-10-09 | $58.22 | $59.38 | $58.01 | $59.14 | $59.14 | 333,390 |
| 2023-10-06 | $57.98 | $58.67 | $57.21 | $58.47 | $58.47 | 283,515 |
| 2023-10-05 | $58.65 | $58.98 | $58.08 | $58.60 | $58.60 | 367,483 |
| 2023-10-04 | $59.36 | $59.72 | $58.42 | $59.01 | $59.01 | 488,238 |
| 2023-10-03 | $58.79 | $59.65 | $58.50 | $59.36 | $59.36 | 575,003 |
| 2023-10-02 | $60.24 | $60.26 | $58.64 | $59.13 | $59.13 | 518,368 |
| 2023-09-29 | $60.38 | $61.58 | $60.14 | $60.41 | $60.41 | 473,284 |
| 2023-09-28 | $62.71 | $62.96 | $59.73 | $59.80 | $59.80 | 535,016 |
| 2023-09-27 | $62.08 | $62.91 | $61.98 | $62.50 | $62.50 | 486,055 |
| 2023-09-26 | $62.34 | $63.10 | $61.92 | $62.11 | $62.11 | 444,368 |
| 2023-09-25 | $62.22 | $62.64 | $62.00 | $62.44 | $62.44 | 379,985 |
| 2023-09-22 | $61.86 | $62.46 | $61.59 | $62.36 | $62.36 | 591,237 |
| 2023-09-21 | $62.97 | $63.09 | $61.96 | $62.00 | $62.00 | 361,812 |
| 2023-09-20 | $62.94 | $63.50 | $62.63 | $63.02 | $63.02 | 363,890 |
| 2023-09-19 | $63.41 | $63.79 | $62.61 | $62.70 | $62.70 | 486,746 |
| 2023-09-18 | $63.74 | $63.74 | $62.37 | $63.25 | $63.25 | 381,737 |
| 2023-09-15 | $63.13 | $64.09 | $62.75 | $63.89 | $63.89 | 1,947,463 |
| 2023-09-14 | $63.51 | $64.36 | $63.34 | $63.51 | $63.51 | 590,811 |
| 2023-09-13 | $62.53 | $63.18 | $62.26 | $63.04 | $63.04 | 459,663 |
| 2023-09-12 | $61.51 | $62.09 | $61.06 | $62.00 | $62.00 | 435,044 |
| 2023-09-11 | $61.15 | $61.80 | $61.08 | $61.45 | $61.45 | 434,736 |
| 2023-09-08 | $60.73 | $61.02 | $59.94 | $60.93 | $60.93 | 386,897 |
| 2023-09-07 | $60.50 | $61.12 | $59.84 | $60.50 | $60.50 | 608,948 |
| 2023-09-06 | $60.58 | $60.74 | $60.01 | $60.22 | $60.22 | 296,057 |
| 2023-09-05 | $62.08 | $62.20 | $60.37 | $60.79 | $60.79 | 604,727 |
| 2023-09-01 | $62.29 | $62.55 | $61.74 | $62.16 | $62.16 | 425,153 |
| 2023-08-31 | $63.23 | $63.23 | $61.80 | $61.93 | $61.93 | 398,520 |
| 2023-08-30 | $63.57 | $64.19 | $62.82 | $62.83 | $62.83 | 391,188 |
| 2023-08-29 | $64.37 | $64.43 | $63.47 | $63.57 | $63.57 | 278,344 |
| 2023-08-28 | $64.41 | $65.09 | $64.10 | $64.23 | $64.23 | 283,811 |
| 2023-08-25 | $64.10 | $64.44 | $63.41 | $63.89 | $63.89 | 181,023 |
| 2023-08-24 | $63.46 | $64.74 | $63.46 | $63.86 | $63.86 | 197,795 |
| 2023-08-23 | $63.82 | $64.11 | $63.29 | $64.08 | $64.08 | 297,653 |
| 2023-08-22 | $63.67 | $64.04 | $63.26 | $63.41 | $63.41 | 254,145 |
| 2023-08-21 | $63.26 | $63.95 | $62.65 | $63.86 | $63.86 | 243,951 |
| 2023-08-18 | $63.32 | $64.02 | $63.21 | $63.31 | $63.31 | 835,020 |
| 2023-08-17 | $64.98 | $65.19 | $63.41 | $63.44 | $63.44 | 293,568 |
| 2023-08-16 | $64.49 | $65.29 | $64.15 | $64.83 | $64.83 | 286,797 |
| 2023-08-15 | $64.56 | $65.01 | $64.02 | $64.21 | $64.21 | 337,872 |
| 2023-08-14 | $64.53 | $64.96 | $63.69 | $64.93 | $64.93 | 357,030 |
| 2023-08-11 | $65.98 | $65.98 | $65.08 | $65.27 | $65.27 | 345,196 |
| 2023-08-10 | $67.52 | $67.87 | $64.93 | $65.84 | $65.84 | 436,032 |
| 2023-08-09 | $64.19 | $68.03 | $64.01 | $67.46 | $67.46 | 671,027 |
| 2023-08-08 | $64.30 | $64.45 | $63.05 | $63.87 | $63.87 | 442,960 |
| 2023-08-07 | $64.13 | $65.05 | $64.05 | $64.36 | $64.36 | 353,437 |
| 2023-08-04 | $64.40 | $65.07 | $63.97 | $64.14 | $64.14 | 431,494 |
| 2023-08-03 | $65.32 | $65.37 | $64.50 | $64.67 | $64.67 | 743,605 |
| 2023-08-02 | $65.26 | $65.76 | $64.61 | $65.35 | $65.35 | 372,674 |
| 2023-08-01 | $65.90 | $66.40 | $65.62 | $65.89 | $65.89 | 301,028 |
| 2023-07-31 | $66.10 | $66.65 | $65.73 | $65.94 | $65.94 | 327,400 |
| 2023-07-28 | $65.94 | $66.31 | $65.69 | $65.82 | $65.82 | 283,693 |
| 2023-07-27 | $67.59 | $67.59 | $65.49 | $65.67 | $65.67 | 365,061 |
| 2023-07-26 | $66.17 | $67.44 | $66.17 | $67.34 | $67.34 | 250,574 |
| 2023-07-25 | $66.18 | $67.12 | $65.93 | $66.59 | $66.59 | 243,981 |
| 2023-07-24 | $65.75 | $66.67 | $65.24 | $66.33 | $66.33 | 460,239 |
| 2023-07-21 | $66.10 | $66.49 | $65.68 | $65.70 | $65.70 | 462,939 |
| 2023-07-20 | $65.00 | $66.13 | $64.32 | $65.80 | $65.80 | 418,864 |
| 2023-07-19 | $64.33 | $64.89 | $64.17 | $64.76 | $64.76 | 313,638 |
| 2023-07-18 | $63.91 | $64.88 | $62.60 | $63.87 | $63.87 | 278,725 |
| 2023-07-17 | $64.38 | $64.61 | $63.41 | $63.79 | $63.79 | 368,971 |
| 2023-07-14 | $64.94 | $64.94 | $63.69 | $64.44 | $64.44 | 262,958 |
| 2023-07-13 | $64.82 | $65.49 | $64.66 | $65.17 | $65.17 | 319,976 |
| 2023-07-12 | $65.91 | $66.08 | $64.95 | $64.97 | $64.97 | 466,876 |
| 2023-07-11 | $64.07 | $65.08 | $63.86 | $65.05 | $65.05 | 507,825 |
| 2023-07-10 | $63.70 | $64.52 | $63.65 | $63.83 | $63.83 | 324,404 |
| 2023-07-07 | $63.45 | $64.12 | $63.13 | $63.58 | $63.58 | 371,699 |
| 2023-07-06 | $63.61 | $64.08 | $63.44 | $63.87 | $63.87 | 525,687 |
| 2023-07-05 | $63.80 | $65.16 | $63.50 | $64.29 | $64.29 | 291,279 |
| 2023-07-03 | $63.18 | $64.41 | $63.18 | $63.84 | $63.84 | 148,834 |
| 2023-06-30 | $63.56 | $63.84 | $62.94 | $63.65 | $63.65 | 371,554 |
| 2023-06-29 | $62.46 | $63.85 | $62.45 | $63.37 | $63.37 | 389,635 |
| 2023-06-28 | $63.16 | $63.16 | $62.10 | $62.45 | $62.45 | 297,479 |
| 2023-06-27 | $62.35 | $63.88 | $62.20 | $63.49 | $63.49 | 433,505 |
| 2023-06-26 | $61.27 | $63.00 | $61.24 | $62.19 | $62.19 | 453,446 |
| 2023-06-23 | $60.96 | $61.58 | $60.30 | $60.92 | $60.92 | 1,293,571 |
| 2023-06-22 | $62.96 | $63.02 | $61.04 | $61.25 | $61.25 | 516,483 |
| 2023-06-21 | $63.90 | $63.90 | $62.53 | $62.84 | $62.84 | 525,561 |
| 2023-06-20 | $64.00 | $64.78 | $63.16 | $64.07 | $64.07 | 335,910 |
| 2023-06-16 | $64.89 | $65.02 | $63.72 | $64.11 | $64.11 | 1,031,047 |
| 2023-06-15 | $63.70 | $64.03 | $63.32 | $63.98 | $63.98 | 468,987 |
| 2023-06-14 | $63.21 | $64.06 | $63.21 | $63.65 | $63.65 | 521,710 |
| 2023-06-13 | $62.59 | $63.75 | $62.40 | $63.30 | $63.30 | 524,818 |
| 2023-06-12 | $61.95 | $63.01 | $61.94 | $62.89 | $62.89 | 497,716 |
| 2023-06-09 | $62.54 | $62.54 | $61.60 | $62.25 | $62.25 | 441,913 |
| 2023-06-08 | $62.39 | $62.65 | $61.48 | $62.44 | $62.44 | 280,877 |
| 2023-06-07 | $61.00 | $63.17 | $60.63 | $62.70 | $62.70 | 558,523 |
| 2023-06-06 | $59.25 | $61.18 | $59.25 | $60.76 | $60.76 | 447,789 |
| 2023-06-05 | $59.55 | $60.45 | $58.72 | $59.15 | $59.15 | 300,197 |
| 2023-06-02 | $58.00 | $59.93 | $57.93 | $59.88 | $59.88 | 455,643 |
| 2023-06-01 | $58.66 | $58.66 | $57.80 | $58.00 | $58.00 | 457,925 |
| 2023-05-31 | $58.94 | $59.26 | $58.17 | $58.53 | $58.53 | 689,075 |
| 2023-05-30 | $58.87 | $59.20 | $58.30 | $58.99 | $58.99 | 572,648 |
| 2023-05-26 | $57.09 | $58.38 | $57.09 | $58.33 | $58.33 | 424,147 |
| 2023-05-25 | $58.31 | $58.31 | $56.43 | $57.20 | $57.20 | 1,045,558 |
| 2023-05-24 | $58.07 | $58.41 | $57.58 | $58.03 | $58.03 | 660,509 |
| 2023-05-23 | $58.08 | $58.89 | $57.89 | $58.06 | $58.06 | 666,994 |
| 2023-05-22 | $57.44 | $58.15 | $56.39 | $57.93 | $57.93 | 763,191 |
| 2023-05-19 | $57.63 | $58.04 | $56.96 | $57.44 | $57.44 | 637,933 |
| 2023-05-18 | $56.21 | $57.25 | $55.79 | $57.09 | $57.09 | 420,239 |
| 2023-05-17 | $56.02 | $56.68 | $55.83 | $56.63 | $56.63 | 362,439 |
| 2023-05-16 | $55.82 | $56.21 | $55.50 | $55.77 | $55.77 | 291,259 |
| 2023-05-15 | $56.42 | $56.47 | $55.39 | $55.80 | $55.80 | 232,472 |
| 2023-05-12 | $56.31 | $56.57 | $55.13 | $56.30 | $56.30 | 602,853 |
| 2023-05-11 | $56.97 | $56.97 | $55.70 | $56.49 | $55.87 | 350,799 |
| 2023-05-10 | $56.50 | $57.24 | $56.15 | $57.22 | $56.60 | 434,181 |
| 2023-05-09 | $56.63 | $56.97 | $55.06 | $55.78 | $55.17 | 639,241 |
| 2023-05-08 | $56.41 | $56.64 | $55.67 | $56.15 | $55.54 | 403,837 |
| 2023-05-05 | $54.53 | $56.31 | $54.53 | $56.27 | $56.27 | 551,664 |
| 2023-05-04 | $54.71 | $54.94 | $53.79 | $54.02 | $54.02 | 678,428 |
| 2023-05-03 | $54.54 | $56.12 | $54.53 | $55.15 | $55.15 | 629,819 |
| 2023-05-02 | $56.25 | $56.26 | $54.13 | $54.16 | $54.16 | 545,969 |
| 2023-05-01 | $56.35 | $57.34 | $56.15 | $56.46 | $56.46 | 384,397 |
| 2023-04-28 | $56.62 | $56.76 | $55.91 | $56.00 | $56.00 | 472,003 |
| 2023-04-27 | $55.07 | $56.36 | $54.74 | $56.35 | $56.35 | 519,215 |
| 2023-04-26 | $55.88 | $56.11 | $54.54 | $55.00 | $55.00 | 444,412 |
| 2023-04-25 | $57.15 | $57.45 | $56.15 | $56.22 | $56.22 | 291,450 |
| 2023-04-24 | $57.63 | $57.99 | $57.25 | $57.60 | $57.60 | 582,815 |
| 2023-04-21 | $57.52 | $58.04 | $57.07 | $57.48 | $57.48 | 372,671 |
| 2023-04-20 | $58.06 | $58.09 | $56.60 | $57.10 | $57.10 | 1,039,402 |
| 2023-04-19 | $57.67 | $58.22 | $57.41 | $58.04 | $58.04 | 739,445 |
| 2023-04-18 | $59.13 | $59.30 | $57.23 | $57.50 | $57.50 | 615,166 |
| 2023-04-17 | $59.05 | $59.44 | $58.00 | $58.96 | $58.96 | 591,638 |
| 2023-04-14 | $59.44 | $59.59 | $58.62 | $58.99 | $58.99 | 524,741 |
| 2023-04-13 | $59.50 | $60.06 | $58.12 | $59.71 | $59.71 | 656,015 |
| 2023-04-12 | $60.73 | $61.00 | $59.52 | $59.76 | $59.76 | 462,127 |
| 2023-04-11 | $60.89 | $61.27 | $60.53 | $60.56 | $60.56 | 448,241 |
| 2023-04-10 | $60.17 | $60.66 | $59.70 | $60.64 | $60.64 | 712,736 |
| 2023-04-06 | $61.21 | $61.21 | $59.61 | $60.39 | $60.39 | 508,989 |
| 2023-04-05 | $60.23 | $61.33 | $60.23 | $60.78 | $60.78 | 475,885 |
| 2023-04-04 | $60.34 | $60.39 | $59.15 | $59.99 | $59.99 | 429,067 |
| 2023-04-03 | $62.27 | $62.41 | $60.17 | $60.30 | $60.30 | 662,736 |
| 2023-03-31 | $62.53 | $62.97 | $62.00 | $62.45 | $62.45 | 693,193 |
| 2023-03-30 | $63.32 | $63.67 | $62.18 | $62.44 | $62.44 | 576,889 |
| 2023-03-29 | $61.71 | $62.83 | $61.42 | $62.83 | $62.83 | 551,936 |
| 2023-03-28 | $61.00 | $61.72 | $60.92 | $61.15 | $61.15 | 552,293 |
| 2023-03-27 | $61.86 | $62.09 | $61.12 | $61.32 | $61.32 | 548,375 |
| 2023-03-24 | $59.58 | $61.31 | $59.54 | $61.25 | $61.25 | 1,417,233 |
| 2023-03-23 | $60.50 | $61.49 | $58.80 | $59.42 | $59.42 | 1,075,458 |
| 2023-03-22 | $61.36 | $62.45 | $60.53 | $60.64 | $60.64 | 938,475 |
| 2023-03-21 | $61.99 | $62.19 | $60.18 | $61.37 | $61.37 | 933,125 |
| 2023-03-20 | $60.70 | $62.21 | $60.70 | $61.72 | $61.72 | 1,084,693 |
| 2023-03-17 | $60.12 | $60.47 | $59.95 | $60.32 | $60.32 | 1,329,670 |
| 2023-03-16 | $60.00 | $61.32 | $59.70 | $60.30 | $60.30 | 500,692 |
| 2023-03-15 | $60.47 | $61.40 | $59.99 | $60.53 | $60.53 | 860,228 |
| 2023-03-14 | $61.18 | $62.10 | $60.12 | $61.15 | $61.15 | 640,968 |
| 2023-03-13 | $59.61 | $61.57 | $59.01 | $60.05 | $60.05 | 946,590 |
| 2023-03-10 | $59.45 | $59.45 | $57.75 | $59.29 | $59.29 | 1,245,452 |
| 2023-03-09 | $62.60 | $62.60 | $59.49 | $59.64 | $59.64 | 531,264 |
| 2023-03-08 | $61.65 | $62.55 | $61.15 | $62.46 | $62.46 | 2,100,121 |
| 2023-03-07 | $60.53 | $61.11 | $59.79 | $60.12 | $60.12 | 437,806 |
| 2023-03-06 | $60.15 | $60.55 | $59.83 | $60.38 | $60.38 | 370,622 |
| 2023-03-03 | $60.21 | $60.92 | $59.63 | $60.37 | $60.37 | 373,337 |
| 2023-03-02 | $59.29 | $60.75 | $57.93 | $60.03 | $60.03 | 817,103 |
| 2023-03-01 | $62.62 | $62.96 | $58.97 | $59.74 | $59.74 | 963,405 |
| 2023-02-28 | $63.55 | $63.82 | $62.28 | $63.01 | $63.01 | 592,195 |
| 2023-02-27 | $64.36 | $64.99 | $63.58 | $63.93 | $63.93 | 272,512 |
| 2023-02-24 | $63.81 | $64.12 | $63.22 | $64.05 | $64.05 | 227,688 |
| 2023-02-23 | $64.37 | $65.10 | $64.37 | $64.61 | $64.61 | 317,967 |
| 2023-02-22 | $63.96 | $65.12 | $63.92 | $64.09 | $64.09 | 324,132 |
| 2023-02-21 | $64.75 | $64.75 | $63.67 | $63.83 | $63.83 | 256,261 |
| 2023-02-17 | $64.52 | $65.51 | $63.86 | $65.10 | $65.10 | 610,149 |
| 2023-02-16 | $64.11 | $64.95 | $63.50 | $64.36 | $64.36 | 311,518 |
| 2023-02-15 | $63.85 | $65.02 | $63.02 | $64.98 | $64.98 | 338,169 |
| 2023-02-14 | $65.69 | $65.89 | $64.07 | $64.09 | $64.09 | 339,133 |
| 2023-02-13 | $66.16 | $66.77 | $65.41 | $66.75 | $66.11 | 366,698 |
| 2023-02-10 | $64.72 | $66.23 | $64.72 | $66.18 | $66.18 | 271,005 |
| 2023-02-09 | $65.71 | $66.23 | $64.73 | $64.94 | $64.94 | 369,329 |
| 2023-02-08 | $66.25 | $66.80 | $65.61 | $65.72 | $65.72 | 318,803 |
| 2023-02-07 | $66.47 | $67.20 | $65.51 | $66.96 | $66.96 | 318,372 |
| 2023-02-06 | $66.28 | $67.14 | $65.65 | $67.01 | $67.01 | 229,416 |
| 2023-02-03 | $66.62 | $67.01 | $65.39 | $66.52 | $66.52 | 212,100 |
| 2023-02-02 | $67.33 | $68.03 | $66.40 | $66.72 | $66.72 | 275,862 |
| 2023-02-01 | $66.45 | $67.70 | $65.20 | $67.11 | $67.11 | 323,127 |
| 2023-01-31 | $66.16 | $66.95 | $65.46 | $66.93 | $66.93 | 736,396 |
| 2023-01-30 | $65.75 | $66.21 | $65.39 | $65.85 | $65.85 | 420,652 |
| 2023-01-27 | $66.31 | $66.82 | $65.66 | $66.00 | $66.00 | 304,034 |
| 2023-01-26 | $67.04 | $67.25 | $65.68 | $66.23 | $66.23 | 169,782 |
| 2023-01-25 | $66.05 | $67.55 | $66.05 | $67.07 | $67.07 | 199,614 |
| 2023-01-24 | $66.51 | $66.51 | $65.32 | $66.35 | $66.35 | 206,031 |
| 2023-01-23 | $66.09 | $67.26 | $65.75 | $66.53 | $66.53 | 205,812 |
| 2023-01-20 | $66.53 | $66.53 | $64.14 | $66.15 | $66.15 | 970,698 |
| 2023-01-19 | $65.26 | $66.24 | $65.05 | $66.21 | $66.21 | 341,375 |
| 2023-01-18 | $66.52 | $66.84 | $65.33 | $65.68 | $65.68 | 276,724 |
| 2023-01-17 | $66.02 | $66.35 | $65.54 | $66.11 | $66.11 | 358,156 |
| 2023-01-13 | $66.64 | $66.64 | $65.66 | $66.01 | $66.01 | 344,406 |
| 2023-01-12 | $66.44 | $66.99 | $66.10 | $66.64 | $66.64 | 373,815 |
| 2023-01-11 | $65.54 | $66.27 | $65.35 | $65.95 | $65.95 | 1,042,762 |
| 2023-01-10 | $64.68 | $65.83 | $64.68 | $65.78 | $65.78 | 284,654 |
| 2023-01-09 | $64.66 | $65.82 | $64.58 | $64.83 | $64.83 | 393,611 |
| 2023-01-06 | $63.25 | $65.34 | $63.22 | $65.17 | $65.17 | 486,868 |
| 2023-01-05 | $64.08 | $64.66 | $62.39 | $62.87 | $62.87 | 369,808 |
| 2023-01-04 | $62.35 | $64.50 | $62.23 | $64.37 | $64.37 | 547,536 |
| 2023-01-03 | $62.53 | $62.77 | $60.75 | $61.78 | $61.78 | 288,126 |
| 2022-12-30 | $62.41 | $62.59 | $61.65 | $61.88 | $61.88 | 351,650 |
| 2022-12-29 | $62.80 | $63.63 | $62.54 | $62.54 | $62.54 | 306,940 |
| 2022-12-28 | $62.11 | $62.88 | $62.09 | $62.60 | $62.60 | 295,166 |
| 2022-12-27 | $62.26 | $62.26 | $61.11 | $62.19 | $62.19 | 224,075 |
| 2022-12-23 | $61.52 | $62.99 | $61.10 | $62.21 | $62.21 | 484,969 |
| 2022-12-22 | $62.45 | $62.45 | $59.51 | $61.62 | $61.62 | 654,170 |
| 2022-12-21 | $62.59 | $64.04 | $62.53 | $62.99 | $62.99 | 593,898 |
| 2022-12-20 | $62.80 | $63.34 | $62.11 | $62.28 | $62.28 | 546,864 |
| 2022-12-19 | $63.70 | $64.24 | $62.66 | $62.93 | $62.93 | 591,269 |
| 2022-12-16 | $64.11 | $64.11 | $61.73 | $63.69 | $63.69 | 2,330,695 |
| 2022-12-15 | $71.14 | $71.14 | $64.00 | $64.99 | $64.99 | 2,289,927 |
| 2022-12-14 | $71.00 | $72.95 | $70.71 | $71.31 | $71.31 | 475,643 |
| 2022-12-13 | $72.50 | $73.40 | $70.76 | $71.00 | $71.00 | 773,437 |
| 2022-12-12 | $71.15 | $71.83 | $70.28 | $71.54 | $71.54 | 439,675 |
| 2022-12-09 | $69.92 | $71.60 | $69.71 | $70.67 | $70.67 | 356,857 |
| 2022-12-08 | $68.98 | $70.73 | $68.20 | $70.16 | $70.16 | 598,986 |
| 2022-12-07 | $69.06 | $70.02 | $68.57 | $69.14 | $69.14 | 323,596 |
| 2022-12-06 | $68.71 | $69.52 | $67.78 | $69.16 | $69.16 | 444,272 |
| 2022-12-05 | $67.94 | $69.09 | $67.51 | $69.03 | $69.03 | 335,448 |
| 2022-12-02 | $66.70 | $68.41 | $66.16 | $67.94 | $67.94 | 406,493 |
| 2022-12-01 | $68.37 | $69.61 | $66.89 | $67.28 | $67.28 | 542,778 |
| 2022-11-30 | $67.91 | $68.53 | $64.15 | $68.46 | $68.46 | 1,370,845 |
| 2022-11-29 | $67.91 | $68.30 | $67.24 | $67.90 | $67.90 | 357,851 |
| 2022-11-28 | $69.43 | $69.53 | $67.91 | $68.14 | $68.14 | 504,961 |
| 2022-11-25 | $71.33 | $71.48 | $70.00 | $70.01 | $70.01 | 196,187 |
| 2022-11-23 | $69.62 | $70.64 | $69.14 | $70.42 | $70.42 | 345,513 |
| 2022-11-22 | $69.00 | $70.46 | $68.81 | $69.68 | $69.68 | 665,449 |
| 2022-11-21 | $66.77 | $69.05 | $66.64 | $68.46 | $68.46 | 747,366 |
| 2022-11-18 | $65.28 | $66.94 | $64.51 | $66.80 | $66.80 | 457,625 |
| 2022-11-17 | $64.75 | $64.81 | $63.10 | $64.36 | $64.36 | 320,660 |
| 2022-11-16 | $65.23 | $65.97 | $64.72 | $65.28 | $65.28 | 341,293 |
| 2022-11-15 | $64.44 | $65.88 | $64.15 | $65.27 | $65.27 | 647,400 |
| 2022-11-14 | $65.57 | $65.87 | $63.33 | $63.38 | $63.38 | 476,167 |
| 2022-11-11 | $65.52 | $66.78 | $65.06 | $66.45 | $65.81 | 925,326 |
| 2022-11-10 | $65.34 | $65.56 | $62.84 | $65.52 | $64.89 | 715,105 |
| 2022-11-09 | $67.70 | $68.62 | $63.84 | $64.07 | $63.45 | 736,871 |
| 2022-11-08 | $68.75 | $69.87 | $66.73 | $67.45 | $66.80 | 1,432,198 |
| 2022-11-07 | $70.44 | $70.44 | $67.30 | $69.11 | $68.44 | 759,084 |
| 2022-11-04 | $70.39 | $71.08 | $69.68 | $70.36 | $70.36 | 910,156 |
| 2022-11-03 | $70.48 | $70.68 | $69.28 | $70.08 | $70.08 | 687,756 |
| 2022-11-02 | $72.61 | $74.44 | $71.43 | $71.46 | $71.46 | 646,248 |
| 2022-11-01 | $73.29 | $73.91 | $72.11 | $72.61 | $72.61 | 383,327 |
| 2022-10-31 | $73.77 | $74.31 | $72.89 | $73.07 | $73.07 | 434,785 |
| 2022-10-28 | $72.05 | $73.95 | $72.05 | $73.89 | $73.89 | 337,651 |
| 2022-10-27 | $71.00 | $72.79 | $71.00 | $72.05 | $72.05 | 496,491 |
| 2022-10-26 | $71.27 | $71.60 | $70.07 | $70.51 | $70.51 | 312,342 |
| 2022-10-25 | $68.88 | $70.51 | $68.58 | $70.38 | $70.38 | 306,188 |
| 2022-10-24 | $70.57 | $71.34 | $68.48 | $68.76 | $68.76 | 556,172 |
| 2022-10-21 | $69.41 | $70.83 | $69.23 | $70.35 | $70.35 | 376,788 |
| 2022-10-20 | $71.89 | $71.89 | $69.77 | $69.87 | $69.87 | 350,649 |
| 2022-10-19 | $71.66 | $72.06 | $71.22 | $71.75 | $71.75 | 370,406 |
| 2022-10-18 | $70.82 | $72.02 | $70.82 | $72.02 | $72.02 | 347,769 |
| 2022-10-17 | $69.04 | $70.98 | $69.04 | $70.34 | $70.34 | 597,482 |
| 2022-10-14 | $69.08 | $69.25 | $68.00 | $68.76 | $68.76 | 439,314 |
| 2022-10-13 | $66.91 | $69.28 | $66.79 | $68.64 | $68.64 | 531,834 |
| 2022-10-12 | $68.12 | $68.38 | $66.88 | $67.17 | $67.17 | 1,347,557 |
| 2022-10-11 | $67.03 | $69.22 | $66.57 | $68.10 | $68.10 | 659,839 |
| 2022-10-10 | $68.02 | $68.95 | $67.04 | $67.17 | $67.17 | 529,473 |
| 2022-10-07 | $69.20 | $69.37 | $67.38 | $68.03 | $68.03 | 604,023 |
| 2022-10-06 | $69.55 | $69.55 | $67.68 | $68.78 | $68.78 | 329,396 |
| 2022-10-05 | $70.58 | $70.69 | $68.01 | $69.89 | $69.89 | 444,399 |
| 2022-10-04 | $71.03 | $72.22 | $70.85 | $71.54 | $71.54 | 521,537 |
| 2022-10-03 | $70.97 | $72.48 | $70.06 | $70.94 | $70.94 | 395,324 |
| 2022-09-30 | $71.25 | $71.30 | $69.66 | $69.75 | $69.75 | 422,246 |
| 2022-09-29 | $73.75 | $73.75 | $70.58 | $71.41 | $71.41 | 363,515 |
| 2022-09-28 | $74.35 | $74.97 | $73.18 | $74.25 | $74.25 | 331,933 |
| 2022-09-27 | $75.14 | $76.00 | $73.55 | $73.66 | $73.66 | 284,959 |
| 2022-09-26 | $76.34 | $76.82 | $74.22 | $74.90 | $74.90 | 338,116 |
| 2022-09-23 | $78.00 | $78.19 | $75.94 | $76.70 | $76.70 | 317,997 |
| 2022-09-22 | $78.50 | $80.14 | $77.94 | $78.74 | $78.74 | 563,220 |
| 2022-09-21 | $80.89 | $81.35 | $78.64 | $78.65 | $78.65 | 387,238 |
| 2022-09-20 | $81.33 | $81.42 | $79.50 | $80.44 | $80.44 | 448,580 |
| 2022-09-19 | $80.99 | $81.79 | $80.60 | $81.78 | $81.78 | 251,449 |
| 2022-09-16 | $80.90 | $81.35 | $80.19 | $81.23 | $81.23 | 1,496,899 |
| 2022-09-15 | $81.99 | $82.24 | $80.67 | $81.37 | $81.37 | 628,564 |
| 2022-09-14 | $81.14 | $82.42 | $81.14 | $82.30 | $82.30 | 490,497 |
| 2022-09-13 | $81.49 | $82.39 | $81.04 | $81.30 | $81.30 | 884,266 |
| 2022-09-12 | $82.56 | $82.99 | $81.83 | $82.35 | $82.35 | 602,684 |
| 2022-09-09 | $83.20 | $83.60 | $82.02 | $82.13 | $82.13 | 466,456 |
| 2022-09-08 | $81.75 | $83.05 | $80.51 | $82.43 | $82.43 | 1,232,530 |
| 2022-09-07 | $80.14 | $82.71 | $80.14 | $81.76 | $81.76 | 589,270 |
| 2022-09-06 | $80.25 | $80.83 | $79.61 | $80.06 | $80.06 | 874,705 |
| 2022-09-02 | $79.07 | $80.77 | $78.37 | $80.33 | $80.33 | 960,235 |
| 2022-09-01 | $77.62 | $79.69 | $77.50 | $79.41 | $79.41 | 698,908 |
| 2022-08-31 | $77.60 | $78.40 | $77.26 | $77.85 | $77.85 | 521,612 |
| 2022-08-30 | $80.02 | $80.18 | $77.92 | $78.25 | $78.25 | 269,703 |
| 2022-08-29 | $78.77 | $80.16 | $78.18 | $79.73 | $79.73 | 194,238 |
| 2022-08-26 | $81.00 | $81.00 | $79.30 | $79.41 | $79.41 | 289,281 |
| 2022-08-25 | $80.10 | $80.99 | $79.76 | $80.97 | $80.97 | 158,898 |
| 2022-08-24 | $79.06 | $80.30 | $78.63 | $80.15 | $80.15 | 397,370 |
| 2022-08-23 | $78.85 | $79.33 | $77.97 | $78.73 | $78.73 | 420,690 |
| 2022-08-22 | $79.71 | $80.47 | $78.54 | $78.67 | $78.67 | 449,293 |
| 2022-08-19 | $79.47 | $80.80 | $79.25 | $80.37 | $80.37 | 968,398 |
| 2022-08-18 | $79.39 | $80.25 | $79.16 | $79.47 | $79.47 | 481,841 |
| 2022-08-17 | $80.69 | $81.10 | $78.80 | $79.39 | $79.39 | 660,894 |
| 2022-08-16 | $78.17 | $80.41 | $78.17 | $80.01 | $80.01 | 376,307 |
| 2022-08-15 | $77.16 | $78.78 | $76.79 | $78.66 | $78.66 | 504,270 |
| 2022-08-12 | $75.50 | $77.61 | $75.50 | $77.38 | $77.38 | 888,367 |
| 2022-08-11 | $75.55 | $77.01 | $75.51 | $75.52 | $74.92 | 468,048 |
| 2022-08-10 | $77.50 | $77.51 | $74.67 | $75.69 | $75.09 | 698,835 |
| 2022-08-09 | $77.75 | $78.70 | $77.42 | $78.42 | $77.80 | 560,691 |
| 2022-08-08 | $76.32 | $77.82 | $76.32 | $77.65 | $77.03 | 565,400 |
| 2022-08-05 | $75.33 | $76.40 | $75.07 | $76.32 | $75.71 | 764,397 |
| 2022-08-04 | $75.66 | $77.03 | $75.46 | $75.77 | $75.17 | 882,278 |
| 2022-08-03 | $77.24 | $77.89 | $74.18 | $75.85 | $75.25 | 1,905,026 |
| 2022-08-02 | $88.11 | $88.30 | $87.24 | $87.32 | $86.63 | 201,258 |
| 2022-08-01 | $86.68 | $88.20 | $85.83 | $88.03 | $87.33 | 325,779 |
| 2022-07-29 | $87.65 | $88.40 | $86.94 | $86.96 | $86.27 | 473,267 |
| 2022-07-28 | $86.50 | $87.92 | $86.12 | $87.77 | $87.07 | 374,815 |
| 2022-07-27 | $85.29 | $85.78 | $84.04 | $85.57 | $84.89 | 333,684 |
| 2022-07-26 | $85.14 | $86.48 | $84.76 | $86.09 | $85.41 | 308,748 |
| 2022-07-25 | $84.51 | $85.59 | $84.42 | $84.87 | $84.20 | 471,693 |
| 2022-07-22 | $84.81 | $85.12 | $84.03 | $85.12 | $84.44 | 350,791 |
| 2022-07-21 | $82.86 | $84.30 | $82.15 | $84.24 | $83.57 | 392,563 |
| 2022-07-20 | $85.30 | $85.30 | $83.38 | $83.87 | $83.20 | 273,173 |
| 2022-07-19 | $84.91 | $86.08 | $84.84 | $85.29 | $84.61 | 273,134 |
| 2022-07-18 | $85.81 | $85.99 | $84.72 | $84.76 | $84.09 | 308,781 |
| 2022-07-15 | $86.60 | $86.70 | $84.87 | $85.45 | $84.77 | 355,728 |
| 2022-07-14 | $84.91 | $85.96 | $84.91 | $85.62 | $84.94 | 240,347 |
| 2022-07-13 | $84.64 | $86.66 | $84.62 | $86.15 | $85.47 | 239,064 |
| 2022-07-12 | $86.15 | $86.65 | $84.64 | $85.31 | $84.63 | 724,783 |
| 2022-07-11 | $86.19 | $87.14 | $85.94 | $86.63 | $85.94 | 131,820 |
| 2022-07-08 | $86.81 | $87.11 | $85.99 | $86.34 | $85.65 | 304,892 |
| 2022-07-07 | $87.20 | $87.52 | $85.87 | $86.39 | $85.70 | 292,160 |
| 2022-07-06 | $85.55 | $87.51 | $85.21 | $86.47 | $85.78 | 289,700 |
| 2022-07-05 | $87.78 | $87.78 | $84.89 | $85.78 | $85.10 | 413,054 |
| 2022-07-01 | $87.08 | $88.00 | $85.32 | $88.00 | $87.30 | 442,003 |
| 2022-06-30 | $85.35 | $87.19 | $85.35 | $87.08 | $86.39 | 316,542 |
| 2022-06-29 | $87.55 | $88.00 | $85.90 | $86.14 | $85.46 | 410,558 |
| 2022-06-28 | $89.76 | $89.97 | $87.32 | $87.46 | $86.76 | 361,863 |
| 2022-06-27 | $88.81 | $89.78 | $88.12 | $89.52 | $88.81 | 385,524 |
| 2022-06-24 | $87.00 | $88.60 | $86.51 | $88.07 | $87.37 | 824,023 |
| 2022-06-23 | $85.22 | $86.86 | $85.22 | $86.70 | $86.01 | 384,355 |
| 2022-06-22 | $83.68 | $85.41 | $83.01 | $84.93 | $84.25 | 327,522 |
| 2022-06-21 | $82.78 | $84.67 | $82.01 | $84.51 | $83.84 | 410,258 |
| 2022-06-17 | $84.75 | $84.75 | $82.05 | $82.49 | $81.83 | 914,012 |
| 2022-06-16 | $85.42 | $85.79 | $83.72 | $84.00 | $83.33 | 646,243 |
| 2022-06-15 | $87.48 | $88.20 | $85.31 | $86.31 | $85.62 | 821,976 |
| 2022-06-14 | $87.80 | $88.46 | $85.71 | $87.04 | $86.35 | 594,257 |
| 2022-06-13 | $90.74 | $91.53 | $87.70 | $88.18 | $87.48 | 608,372 |
| 2022-06-10 | $90.15 | $92.51 | $90.00 | $91.89 | $91.16 | 215,995 |
| 2022-06-09 | $93.01 | $93.77 | $91.16 | $91.65 | $90.92 | 311,295 |
| 2022-06-08 | $92.90 | $93.13 | $91.47 | $92.21 | $91.48 | 312,629 |
| 2022-06-07 | $93.41 | $94.06 | $92.60 | $93.50 | $92.76 | 300,871 |
| 2022-06-06 | $94.99 | $94.99 | $92.92 | $93.25 | $92.51 | 213,643 |
| 2022-06-03 | $93.81 | $94.28 | $93.00 | $93.82 | $93.07 | 237,271 |
| 2022-06-02 | $93.48 | $93.88 | $90.84 | $93.88 | $93.13 | 375,534 |
| 2022-06-01 | $93.45 | $93.89 | $92.03 | $93.10 | $92.36 | 386,171 |
| 2022-05-31 | $93.40 | $93.49 | $92.37 | $93.13 | $92.39 | 490,614 |
| 2022-05-27 | $92.83 | $95.62 | $92.83 | $94.12 | $93.37 | 698,949 |
| 2022-05-26 | $93.44 | $93.75 | $92.85 | $93.39 | $92.65 | 598,874 |
| 2022-05-25 | $94.02 | $94.10 | $92.76 | $93.10 | $92.36 | 353,063 |
| 2022-05-24 | $92.99 | $94.47 | $91.18 | $94.14 | $93.39 | 352,929 |
| 2022-05-23 | $94.60 | $95.13 | $92.14 | $92.89 | $92.15 | 383,554 |
| 2022-05-20 | $92.20 | $94.11 | $90.41 | $93.97 | $93.22 | 533,205 |
| 2022-05-19 | $91.15 | $92.50 | $90.50 | $92.07 | $91.34 | 499,526 |
| 2022-05-18 | $94.42 | $94.42 | $91.54 | $91.70 | $90.97 | 770,955 |
| 2022-05-17 | $91.95 | $94.74 | $91.55 | $93.24 | $92.50 | 951,164 |
| 2022-05-16 | $91.31 | $92.00 | $90.90 | $91.85 | $91.12 | 848,988 |
| 2022-05-13 | $91.11 | $92.37 | $90.00 | $91.16 | $90.44 | 750,603 |
| 2022-05-12 | $90.86 | $92.29 | $89.97 | $92.16 | $90.81 | 836,078 |
| 2022-05-11 | $90.37 | $92.44 | $89.48 | $90.70 | $89.37 | 1,255,182 |
| 2022-05-10 | $90.88 | $91.48 | $88.70 | $89.84 | $88.52 | 566,335 |
| 2022-05-09 | $88.11 | $91.99 | $87.70 | $90.71 | $89.38 | 839,083 |
| 2022-05-06 | $87.35 | $87.73 | $85.84 | $87.66 | $86.38 | 467,541 |
| 2022-05-05 | $88.62 | $89.49 | $87.00 | $87.36 | $86.08 | 513,866 |
| 2022-05-04 | $87.04 | $89.09 | $86.50 | $88.74 | $87.44 | 585,624 |
| 2022-05-03 | $87.33 | $88.16 | $86.71 | $87.01 | $85.74 | 380,120 |
| 2022-05-02 | $89.15 | $89.16 | $85.47 | $87.13 | $85.85 | 779,298 |
| 2022-04-29 | $88.76 | $89.37 | $86.82 | $88.11 | $86.82 | 929,516 |
| 2022-04-28 | $89.12 | $89.12 | $86.38 | $88.29 | $87.00 | 573,896 |
| 2022-04-27 | $88.25 | $89.90 | $88.02 | $88.61 | $87.31 | 724,965 |
| 2022-04-26 | $88.94 | $89.20 | $87.80 | $88.25 | $86.96 | 503,397 |
| 2022-04-25 | $90.00 | $90.25 | $88.42 | $89.65 | $88.34 | 651,678 |
| 2022-04-22 | $88.56 | $90.51 | $86.52 | $90.26 | $88.94 | 592,785 |
| 2022-04-21 | $90.69 | $90.71 | $88.50 | $88.50 | $87.20 | 823,453 |
| 2022-04-20 | $88.52 | $90.69 | $88.52 | $89.75 | $88.44 | 730,239 |
| 2022-04-19 | $89.13 | $90.15 | $88.36 | $88.50 | $87.20 | 707,779 |
| 2022-04-18 | $85.05 | $90.70 | $85.05 | $88.22 | $86.93 | 1,358,878 |
| 2022-04-14 | $82.83 | $83.91 | $82.32 | $83.50 | $82.28 | 542,859 |
| 2022-04-13 | $81.00 | $83.25 | $80.61 | $82.50 | $81.29 | 841,115 |
| 2022-04-12 | $78.64 | $81.07 | $78.19 | $81.00 | $79.81 | 690,842 |
| 2022-04-11 | $77.97 | $79.00 | $76.34 | $78.69 | $77.54 | 366,410 |
| 2022-04-08 | $78.44 | $78.89 | $77.55 | $77.95 | $76.81 | 186,481 |
| 2022-04-07 | $79.97 | $79.97 | $78.04 | $78.34 | $77.19 | 377,897 |
| 2022-04-06 | $79.55 | $79.84 | $77.95 | $79.63 | $78.46 | 347,462 |
| 2022-04-05 | $80.46 | $81.09 | $79.11 | $79.24 | $78.08 | 334,076 |
| 2022-04-04 | $79.71 | $81.05 | $78.11 | $80.73 | $79.55 | 885,399 |
| 2022-04-01 | $78.20 | $80.20 | $78.09 | $80.04 | $78.87 | 736,671 |
| 2022-03-31 | $79.00 | $80.03 | $77.81 | $78.29 | $77.14 | 1,791,686 |
| 2022-03-30 | $80.16 | $80.88 | $78.30 | $79.01 | $77.85 | 2,481,991 |
| 2022-03-29 | $79.48 | $79.69 | $77.60 | $78.50 | $77.35 | 4,200,328 |
| 2022-03-28 | $78.51 | $79.79 | $77.78 | $79.31 | $78.15 | 245,665 |
| 2022-03-25 | $78.25 | $79.59 | $78.13 | $79.09 | $77.93 | 413,546 |
| 2022-03-24 | $76.50 | $78.06 | $76.37 | $78.06 | $76.92 | 335,561 |
| 2022-03-23 | $77.50 | $78.13 | $76.09 | $76.42 | $75.30 | 334,039 |
| 2022-03-22 | $78.00 | $78.00 | $76.15 | $76.21 | $75.09 | 239,988 |
| 2022-03-21 | $78.10 | $80.42 | $77.73 | $78.15 | $77.01 | 419,027 |
| 2022-03-18 | $77.35 | $79.19 | $75.90 | $78.61 | $77.46 | 627,716 |
| 2022-03-17 | $77.53 | $78.92 | $76.20 | $76.51 | $75.39 | 253,312 |
| 2022-03-16 | $76.55 | $78.23 | $75.65 | $77.94 | $76.80 | 250,265 |
| 2022-03-15 | $77.01 | $77.60 | $75.13 | $76.96 | $75.83 | 339,995 |
| 2022-03-14 | $73.70 | $77.60 | $73.01 | $77.41 | $76.28 | 809,373 |
| 2022-03-11 | $72.54 | $72.73 | $71.44 | $72.59 | $71.53 | 176,234 |
| 2022-03-10 | $70.36 | $72.77 | $70.36 | $72.31 | $71.25 | 235,043 |
| 2022-03-09 | $73.19 | $73.22 | $70.72 | $70.75 | $69.71 | 264,829 |
| 2022-03-08 | $74.16 | $74.50 | $71.29 | $72.40 | $71.34 | 222,893 |
| 2022-03-07 | $74.15 | $74.68 | $73.03 | $74.30 | $73.21 | 365,352 |
| 2022-03-04 | $71.79 | $73.69 | $70.88 | $73.63 | $72.55 | 349,204 |
| 2022-03-03 | $72.79 | $73.30 | $70.99 | $71.78 | $70.73 | 249,231 |
| 2022-03-02 | $68.52 | $76.27 | $68.51 | $72.59 | $71.53 | 757,247 |
| 2022-03-01 | $70.92 | $71.74 | $68.06 | $69.59 | $68.57 | 603,719 |
| 2022-02-28 | $68.27 | $71.17 | $68.27 | $70.94 | $69.90 | 451,988 |
| 2022-02-25 | $67.46 | $69.12 | $67.09 | $69.00 | $67.99 | 206,976 |
| 2022-02-24 | $65.60 | $67.46 | $64.54 | $67.34 | $66.35 | 270,187 |
| 2022-02-23 | $66.09 | $66.49 | $65.10 | $65.36 | $64.40 | 179,776 |
| 2022-02-22 | $66.00 | $66.49 | $65.00 | $65.65 | $64.69 | 190,398 |
| 2022-02-18 | $65.93 | $66.52 | $65.37 | $65.69 | $64.73 | 160,562 |
| 2022-02-17 | $65.61 | $66.67 | $65.03 | $66.30 | $65.33 | 208,258 |
| 2022-02-16 | $65.19 | $66.49 | $64.52 | $66.13 | $65.16 | 259,208 |
| 2022-02-15 | $65.86 | $66.49 | $65.02 | $65.22 | $64.26 | 158,834 |
| 2022-02-14 | $66.95 | $66.98 | $64.41 | $65.52 | $64.56 | 255,727 |
| 2022-02-11 | $67.23 | $68.93 | $65.45 | $66.98 | $65.40 | 406,739 |
| 2022-02-10 | $66.49 | $67.58 | $66.35 | $66.94 | $65.37 | 443,641 |
| 2022-02-09 | $67.38 | $67.80 | $66.45 | $67.22 | $65.64 | 159,011 |
| 2022-02-08 | $66.31 | $67.18 | $65.60 | $66.80 | $65.23 | 168,830 |
| 2022-02-07 | $66.27 | $67.70 | $65.91 | $66.04 | $64.49 | 269,853 |
| 2022-02-04 | $66.68 | $67.33 | $65.63 | $66.71 | $65.14 | 152,285 |
| 2022-02-03 | $67.32 | $68.08 | $66.68 | $66.94 | $65.37 | 146,505 |
| 2022-02-02 | $67.60 | $67.84 | $66.94 | $67.08 | $65.50 | 183,594 |
| 2022-02-01 | $67.93 | $68.42 | $66.82 | $68.14 | $66.54 | 264,454 |
| 2022-01-31 | $66.96 | $68.36 | $66.60 | $68.18 | $66.58 | 562,742 |
| 2022-01-28 | $66.00 | $67.99 | $65.42 | $67.65 | $66.06 | 619,089 |
| 2022-01-27 | $66.09 | $67.16 | $65.11 | $66.41 | $64.85 | 350,739 |
| 2022-01-26 | $65.34 | $66.99 | $63.56 | $66.32 | $64.76 | 371,217 |
| 2022-01-25 | $64.51 | $66.05 | $63.55 | $65.18 | $63.65 | 433,500 |
| 2022-01-24 | $63.99 | $65.30 | $62.60 | $64.91 | $63.38 | 408,725 |
| 2022-01-21 | $65.15 | $66.17 | $63.63 | $63.79 | $62.29 | 372,165 |
| 2022-01-20 | $64.97 | $65.73 | $64.60 | $65.17 | $63.64 | 271,193 |
| 2022-01-19 | $65.58 | $66.32 | $64.86 | $64.93 | $63.40 | 271,105 |
| 2022-01-18 | $65.61 | $67.32 | $65.01 | $65.77 | $64.22 | 274,591 |
| 2022-01-14 | $66.11 | $66.57 | $65.61 | $65.73 | $64.18 | 250,693 |
| 2022-01-13 | $66.90 | $66.99 | $65.91 | $65.95 | $64.40 | 192,895 |
| 2022-01-12 | $66.70 | $67.18 | $66.40 | $66.48 | $64.92 | 190,230 |
| 2022-01-11 | $67.80 | $68.22 | $65.93 | $66.89 | $65.32 | 240,309 |
| 2022-01-10 | $68.11 | $68.99 | $67.15 | $67.83 | $66.23 | 190,196 |
| 2022-01-07 | $67.66 | $68.44 | $67.53 | $68.23 | $66.63 | 177,853 |
| 2022-01-06 | $68.46 | $68.94 | $67.51 | $67.82 | $66.23 | 117,086 |
| 2022-01-05 | $69.39 | $70.06 | $68.31 | $68.31 | $66.70 | 182,431 |
| 2022-01-04 | $69.14 | $69.45 | $68.90 | $69.00 | $67.38 | 144,784 |
| 2022-01-03 | $70.13 | $70.25 | $67.96 | $68.83 | $67.21 | 295,016 |
| 2021-12-31 | $69.57 | $70.46 | $69.29 | $70.05 | $68.40 | 160,603 |
| 2021-12-30 | $70.17 | $70.60 | $69.43 | $69.95 | $68.30 | 171,285 |
| 2021-12-29 | $69.85 | $70.24 | $69.43 | $69.60 | $67.96 | 183,975 |
| 2021-12-28 | $70.24 | $70.70 | $69.55 | $69.81 | $68.17 | 202,715 |
| 2021-12-27 | $71.04 | $71.69 | $69.87 | $70.20 | $68.55 | 376,709 |
| 2021-12-23 | $71.80 | $71.99 | $71.04 | $71.28 | $69.60 | 127,312 |
| 2021-12-22 | $71.89 | $72.36 | $70.18 | $71.48 | $69.80 | 174,329 |
| 2021-12-21 | $71.77 | $72.95 | $71.40 | $71.99 | $70.30 | 535,898 |
| 2021-12-20 | $70.14 | $72.15 | $68.56 | $71.94 | $70.25 | 353,826 |
| 2021-12-17 | $69.74 | $70.90 | $69.22 | $70.47 | $68.81 | 789,063 |
| 2021-12-16 | $69.73 | $70.43 | $68.60 | $69.74 | $68.10 | 271,318 |
| 2021-12-15 | $68.40 | $69.73 | $67.75 | $69.29 | $67.66 | 386,824 |
| 2021-12-14 | $68.48 | $69.50 | $67.75 | $68.40 | $66.79 | 463,105 |
| 2021-12-13 | $68.76 | $69.32 | $67.75 | $68.05 | $66.45 | 384,561 |
| 2021-12-10 | $68.77 | $69.53 | $67.93 | $68.73 | $67.11 | 466,236 |
| 2021-12-09 | $69.29 | $69.56 | $68.31 | $68.50 | $66.89 | 163,737 |
| 2021-12-08 | $69.00 | $70.60 | $69.00 | $70.12 | $68.47 | 190,408 |
| 2021-12-07 | $70.87 | $70.87 | $68.02 | $68.59 | $66.98 | 328,216 |
| 2021-12-06 | $67.71 | $70.87 | $67.25 | $70.78 | $69.12 | 505,970 |
| 2021-12-03 | $66.49 | $66.82 | $65.51 | $66.70 | $65.13 | 397,906 |
| 2021-12-02 | $65.74 | $67.37 | $65.18 | $65.92 | $64.37 | 264,687 |
| 2021-12-01 | $66.75 | $67.79 | $64.86 | $64.99 | $63.46 | 489,517 |
| 2021-11-30 | $68.17 | $68.69 | $65.70 | $65.81 | $64.26 | 652,999 |
| 2021-11-29 | $69.65 | $69.74 | $68.18 | $68.89 | $67.27 | 371,955 |
| 2021-11-26 | $68.73 | $69.65 | $68.04 | $69.25 | $67.62 | 323,182 |
| 2021-11-24 | $69.83 | $70.38 | $69.59 | $70.23 | $68.58 | 170,560 |
| 2021-11-23 | $69.39 | $70.53 | $69.39 | $69.84 | $68.20 | 165,374 |
| 2021-11-22 | $70.24 | $71.19 | $69.33 | $69.39 | $67.76 | 257,239 |
| 2021-11-19 | $68.42 | $70.30 | $68.42 | $69.94 | $68.30 | 527,829 |
| 2021-11-18 | $68.86 | $69.14 | $68.06 | $68.87 | $67.25 | 225,494 |
| 2021-11-17 | $69.38 | $69.55 | $68.84 | $68.86 | $67.24 | 269,675 |
| 2021-11-16 | $71.00 | $71.00 | $69.28 | $69.38 | $67.75 | 234,720 |
| 2021-11-15 | $69.91 | $71.29 | $69.60 | $71.28 | $69.60 | 322,593 |
| 2021-11-12 | $69.61 | $70.80 | $69.49 | $69.57 | $67.93 | 237,685 |
| 2021-11-11 | $70.32 | $70.93 | $69.60 | $70.21 | $67.98 | 208,625 |
| 2021-11-10 | $68.71 | $70.80 | $67.85 | $70.76 | $68.51 | 449,136 |
| 2021-11-09 | $68.65 | $69.21 | $67.95 | $67.99 | $65.83 | 614,708 |
| 2021-11-08 | $71.11 | $71.23 | $68.51 | $68.87 | $66.68 | 395,195 |
| 2021-11-05 | $71.16 | $72.16 | $71.03 | $71.16 | $68.90 | 326,689 |
| 2021-11-04 | $70.36 | $71.94 | $70.08 | $70.78 | $68.53 | 401,081 |
| 2021-11-03 | $70.10 | $71.94 | $69.87 | $71.52 | $69.25 | 609,608 |
| 2021-11-02 | $70.15 | $71.21 | $69.37 | $70.10 | $67.87 | 482,784 |
| 2021-11-01 | $69.25 | $70.25 | $69.00 | $69.84 | $67.62 | 396,660 |
| 2021-10-29 | $68.45 | $69.30 | $68.20 | $69.25 | $67.05 | 635,947 |
| 2021-10-28 | $69.04 | $69.37 | $68.60 | $68.75 | $66.56 | 292,027 |
| 2021-10-27 | $69.37 | $69.71 | $68.09 | $68.60 | $66.42 | 526,498 |
| 2021-10-26 | $69.34 | $70.12 | $68.62 | $69.16 | $66.96 | 287,172 |
| 2021-10-25 | $68.96 | $70.42 | $68.32 | $69.42 | $67.21 | 646,079 |
| 2021-10-22 | $68.29 | $69.24 | $67.69 | $69.18 | $66.98 | 363,249 |
| 2021-10-21 | $67.35 | $68.74 | $67.25 | $68.29 | $66.12 | 644,104 |
| 2021-10-20 | $68.82 | $68.85 | $66.40 | $67.35 | $65.21 | 555,426 |
| 2021-10-19 | $69.22 | $69.47 | $67.28 | $68.31 | $66.14 | 689,927 |
| 2021-10-18 | $69.00 | $69.89 | $68.31 | $69.22 | $67.02 | 1,111,204 |
| 2021-10-15 | $69.49 | $69.50 | $68.09 | $68.77 | $66.58 | 1,386,831 |
| 2021-10-14 | $65.43 | $72.00 | $64.92 | $69.49 | $67.28 | 2,547,660 |
| 2021-10-13 | $63.08 | $65.04 | $62.95 | $64.92 | $62.86 | 634,424 |
| 2021-10-12 | $64.18 | $64.55 | $63.06 | $63.43 | $61.41 | 438,479 |
| 2021-10-11 | $64.50 | $65.04 | $64.09 | $64.18 | $62.14 | 526,179 |
| 2021-10-08 | $65.94 | $66.36 | $64.24 | $64.34 | $62.29 | 404,404 |
| 2021-10-07 | $68.50 | $68.50 | $65.82 | $66.10 | $64.00 | 898,197 |
| 2021-10-06 | $68.96 | $69.00 | $67.04 | $68.00 | $65.84 | 922,291 |
| 2021-10-05 | $66.54 | $71.97 | $65.61 | $70.42 | $68.18 | 2,449,965 |
| 2021-10-04 | $67.78 | $67.95 | $62.58 | $66.07 | $63.97 | 1,198,945 |
| 2021-10-01 | $67.51 | $68.22 | $67.01 | $67.74 | $65.59 | 351,019 |
| 2021-09-30 | $68.36 | $68.37 | $66.71 | $66.88 | $64.75 | 386,810 |
| 2021-09-29 | $66.78 | $67.98 | $66.28 | $67.93 | $65.77 | 301,627 |
| 2021-09-28 | $67.60 | $67.75 | $66.15 | $66.70 | $64.58 | 342,712 |
| 2021-09-27 | $67.35 | $69.14 | $67.35 | $67.60 | $65.45 | 318,611 |
| 2021-09-24 | $67.62 | $68.10 | $67.19 | $67.43 | $65.29 | 334,882 |
| 2021-09-23 | $67.52 | $68.31 | $67.16 | $67.55 | $65.40 | 342,947 |
| 2021-09-22 | $67.29 | $67.96 | $67.04 | $67.35 | $65.21 | 333,616 |
| 2021-09-21 | $66.98 | $67.97 | $66.54 | $66.63 | $64.51 | 370,507 |
| 2021-09-20 | $67.81 | $68.07 | $65.90 | $66.94 | $64.81 | 803,821 |
| 2021-09-17 | $68.95 | $69.08 | $67.86 | $68.02 | $65.86 | 1,086,932 |
| 2021-09-16 | $69.09 | $69.20 | $68.09 | $68.77 | $66.58 | 267,280 |
| 2021-09-15 | $69.20 | $69.64 | $68.88 | $69.02 | $66.83 | 315,131 |
| 2021-09-14 | $69.74 | $69.74 | $68.80 | $69.40 | $67.19 | 508,843 |
| 2021-09-13 | $69.51 | $70.10 | $68.61 | $69.34 | $67.14 | 441,299 |
| 2021-09-10 | $70.52 | $70.52 | $68.64 | $68.70 | $66.52 | 396,217 |
| 2021-09-09 | $71.88 | $71.88 | $70.09 | $70.45 | $68.21 | 449,152 |
| 2021-09-08 | $70.50 | $72.19 | $70.50 | $71.77 | $69.49 | 455,740 |
| 2021-09-07 | $71.55 | $71.83 | $70.15 | $70.57 | $68.33 | 402,745 |
| 2021-09-03 | $71.62 | $71.93 | $70.99 | $71.61 | $69.33 | 360,999 |
| 2021-09-02 | $71.72 | $72.11 | $71.41 | $71.92 | $69.63 | 369,655 |
| 2021-09-01 | $70.52 | $71.76 | $70.02 | $71.71 | $69.43 | 363,286 |
| 2021-08-31 | $69.86 | $70.52 | $69.57 | $70.31 | $68.07 | 507,690 |
| 2021-08-30 | $69.40 | $70.09 | $68.85 | $70.04 | $67.81 | 451,755 |
| 2021-08-27 | $68.29 | $69.22 | $68.10 | $69.20 | $67.00 | 448,169 |
| 2021-08-26 | $69.00 | $69.70 | $67.79 | $68.16 | $65.99 | 438,906 |
| 2021-08-25 | $69.41 | $69.50 | $69.00 | $69.16 | $66.96 | 485,881 |
| 2021-08-24 | $70.76 | $70.76 | $68.99 | $69.22 | $67.02 | 683,425 |
| 2021-08-23 | $72.35 | $72.40 | $70.69 | $70.76 | $68.51 | 492,837 |
| 2021-08-20 | $71.50 | $72.40 | $71.32 | $72.13 | $69.84 | 453,786 |
| 2021-08-19 | $71.63 | $72.64 | $71.48 | $71.85 | $69.57 | 338,897 |
| 2021-08-18 | $72.72 | $72.72 | $71.37 | $71.50 | $69.23 | 289,286 |
| 2021-08-17 | $71.85 | $72.72 | $71.74 | $72.63 | $70.32 | 291,600 |
| 2021-08-16 | $71.50 | $72.41 | $71.09 | $72.17 | $69.88 | 290,425 |
| 2021-08-13 | $70.81 | $71.69 | $70.39 | $71.48 | $69.21 | 222,261 |
| 2021-08-12 | $72.04 | $72.10 | $71.32 | $71.57 | $68.72 | 238,966 |
| 2021-08-11 | $70.96 | $71.89 | $70.38 | $71.83 | $68.97 | 326,794 |
| 2021-08-10 | $70.82 | $70.88 | $69.69 | $70.65 | $67.84 | 311,553 |
| 2021-08-09 | $72.00 | $72.00 | $70.87 | $71.14 | $68.31 | 373,451 |
| 2021-08-06 | $72.48 | $73.05 | $71.90 | $72.10 | $69.23 | 313,512 |
| 2021-08-05 | $72.07 | $72.48 | $71.46 | $72.03 | $69.16 | 323,620 |
| 2021-08-04 | $72.26 | $72.87 | $71.01 | $71.98 | $69.12 | 640,655 |
| 2021-08-03 | $70.86 | $73.00 | $70.58 | $72.92 | $70.02 | 425,407 |
| 2021-08-02 | $70.38 | $71.15 | $70.24 | $71.04 | $68.21 | 265,070 |
| 2021-07-30 | $70.68 | $71.20 | $69.67 | $69.93 | $67.15 | 290,023 |
| 2021-07-29 | $70.67 | $70.68 | $69.51 | $70.53 | $67.72 | 263,366 |
| 2021-07-28 | $70.93 | $71.13 | $69.99 | $70.43 | $67.63 | 343,357 |
| 2021-07-27 | $70.23 | $71.36 | $69.64 | $71.17 | $68.34 | 269,949 |
| 2021-07-26 | $70.62 | $71.21 | $70.10 | $70.26 | $67.46 | 233,675 |
| 2021-07-23 | $69.67 | $70.74 | $69.12 | $70.72 | $67.91 | 190,079 |
| 2021-07-22 | $70.14 | $71.16 | $69.20 | $69.41 | $66.65 | 284,740 |
| 2021-07-21 | $71.33 | $71.39 | $70.31 | $70.42 | $67.62 | 353,147 |
| 2021-07-20 | $69.27 | $71.50 | $69.27 | $70.99 | $68.17 | 641,301 |
| 2021-07-19 | $70.61 | $70.96 | $68.42 | $69.42 | $66.66 | 770,402 |
| 2021-07-16 | $70.81 | $71.90 | $70.44 | $71.07 | $68.24 | 623,380 |
| 2021-07-15 | $69.59 | $70.81 | $69.03 | $70.62 | $67.81 | 497,745 |
| 2021-07-14 | $69.02 | $69.59 | $68.50 | $69.57 | $66.80 | 347,889 |
| 2021-07-13 | $68.88 | $69.78 | $68.30 | $68.75 | $66.01 | 684,813 |
| 2021-07-12 | $68.55 | $69.32 | $67.96 | $69.23 | $66.48 | 375,555 |
| 2021-07-09 | $67.82 | $68.56 | $67.65 | $68.45 | $65.73 | 397,064 |
| 2021-07-08 | $67.18 | $68.17 | $66.74 | $67.25 | $64.57 | 541,439 |
| 2021-07-07 | $65.76 | $67.74 | $65.47 | $67.60 | $64.91 | 441,987 |
| 2021-07-06 | $66.81 | $66.85 | $64.63 | $66.04 | $63.41 | 325,695 |
| 2021-07-02 | $66.66 | $67.03 | $66.23 | $66.96 | $64.30 | 349,537 |
| 2021-07-01 | $66.67 | $67.34 | $65.35 | $66.89 | $64.23 | 569,440 |
| 2021-06-30 | $65.16 | $66.26 | $64.67 | $66.19 | $63.56 | 846,112 |
| 2021-06-29 | $66.16 | $67.25 | $65.03 | $65.09 | $62.50 | 537,759 |
| 2021-06-28 | $64.34 | $65.70 | $63.65 | $65.50 | $62.89 | 559,658 |
| 2021-06-25 | $63.99 | $64.77 | $63.46 | $64.54 | $61.97 | 799,278 |
| 2021-06-24 | $63.22 | $63.70 | $62.70 | $63.70 | $61.17 | 220,539 |
| 2021-06-23 | $63.26 | $63.58 | $62.54 | $63.27 | $60.75 | 286,874 |
| 2021-06-22 | $64.54 | $64.54 | $63.45 | $63.45 | $60.93 | 359,383 |
| 2021-06-21 | $63.63 | $64.60 | $63.31 | $64.54 | $61.97 | 330,400 |
| 2021-06-18 | $65.18 | $65.40 | $62.89 | $63.19 | $60.68 | 820,160 |
| 2021-06-17 | $66.20 | $66.40 | $65.67 | $65.78 | $63.16 | 219,478 |
| 2021-06-16 | $67.04 | $67.40 | $66.08 | $66.25 | $63.61 | 280,903 |
| 2021-06-15 | $66.71 | $67.38 | $66.43 | $66.94 | $64.28 | 243,177 |
| 2021-06-14 | $67.96 | $68.20 | $66.62 | $66.78 | $64.12 | 247,247 |
| 2021-06-11 | $67.00 | $67.70 | $66.91 | $67.67 | $64.98 | 223,419 |
| 2021-06-10 | $67.51 | $67.53 | $66.82 | $66.97 | $64.31 | 240,071 |
| 2021-06-09 | $66.35 | $67.42 | $65.94 | $67.21 | $64.54 | 574,304 |
| 2021-06-08 | $66.28 | $66.39 | $65.73 | $66.27 | $63.63 | 319,583 |
| 2021-06-07 | $66.70 | $66.79 | $66.15 | $66.34 | $63.70 | 189,239 |
| 2021-06-04 | $67.04 | $67.23 | $66.42 | $66.48 | $63.83 | 344,593 |
| 2021-06-03 | $66.81 | $67.52 | $66.27 | $67.08 | $64.41 | 407,051 |
| 2021-06-02 | $66.08 | $67.47 | $65.87 | $66.77 | $64.11 | 658,846 |
| 2021-06-01 | $66.01 | $67.32 | $65.95 | $67.17 | $64.50 | 386,175 |
| 2021-05-28 | $66.07 | $66.29 | $65.90 | $66.01 | $63.38 | 336,297 |
| 2021-05-27 | $67.01 | $67.01 | $65.93 | $65.93 | $63.31 | 302,234 |
| 2021-05-26 | $66.49 | $67.20 | $65.82 | $66.57 | $63.92 | 513,482 |
| 2021-05-25 | $66.43 | $67.09 | $65.29 | $66.61 | $63.96 | 745,724 |
| 2021-05-24 | $66.31 | $67.09 | $65.55 | $66.56 | $63.91 | 1,730,651 |
| 2021-05-21 | $67.17 | $67.99 | $65.89 | $66.25 | $63.61 | 1,244,638 |
| 2021-05-20 | $67.57 | $68.16 | $66.89 | $66.97 | $64.31 | 944,879 |
| 2021-05-19 | $67.54 | $67.75 | $65.90 | $66.49 | $63.84 | 497,766 |
| 2021-05-18 | $68.33 | $68.94 | $67.71 | $67.75 | $65.05 | 466,338 |
| 2021-05-17 | $69.61 | $69.68 | $68.15 | $68.88 | $66.14 | 297,938 |
| 2021-05-14 | $71.41 | $71.44 | $69.73 | $69.86 | $67.08 | 385,040 |
| 2021-05-13 | $68.68 | $72.41 | $68.60 | $71.75 | $68.31 | 623,221 |
| 2021-05-12 | $70.77 | $71.51 | $68.62 | $68.89 | $65.59 | 248,218 |
| 2021-05-11 | $71.93 | $72.06 | $70.34 | $70.70 | $67.31 | 352,667 |
| 2021-05-10 | $71.01 | $72.57 | $71.01 | $71.90 | $68.46 | 348,024 |
| 2021-05-07 | $69.26 | $71.16 | $69.26 | $70.37 | $67.00 | 451,130 |
| 2021-05-06 | $69.70 | $70.56 | $69.31 | $70.18 | $66.82 | 415,622 |
| 2021-05-05 | $70.28 | $70.28 | $69.12 | $69.33 | $66.01 | 486,500 |
| 2021-05-04 | $70.76 | $71.31 | $69.87 | $70.26 | $66.89 | 260,687 |
| 2021-05-03 | $70.11 | $71.46 | $69.80 | $70.91 | $67.51 | 272,617 |
| 2021-04-30 | $69.45 | $70.20 | $69.41 | $69.72 | $66.38 | 345,385 |
| 2021-04-29 | $69.48 | $70.43 | $69.37 | $69.84 | $66.49 | 251,585 |
| 2021-04-28 | $69.57 | $69.87 | $68.93 | $69.28 | $65.96 | 287,418 |
| 2021-04-27 | $70.89 | $71.00 | $69.14 | $69.24 | $65.92 | 320,523 |
| 2021-04-26 | $72.24 | $72.26 | $70.89 | $70.90 | $67.50 | 335,131 |
| 2021-04-23 | $72.24 | $72.68 | $71.68 | $71.93 | $68.48 | 187,932 |
| 2021-04-22 | $72.95 | $72.95 | $71.56 | $71.92 | $68.48 | 236,360 |
| 2021-04-21 | $72.87 | $73.25 | $72.11 | $72.96 | $69.47 | 228,715 |
| 2021-04-20 | $71.87 | $73.54 | $71.51 | $72.90 | $69.41 | 360,531 |
| 2021-04-19 | $72.34 | $72.83 | $71.56 | $71.87 | $68.43 | 331,641 |
| 2021-04-16 | $72.67 | $72.79 | $71.49 | $72.38 | $68.91 | 230,585 |
| 2021-04-15 | $70.74 | $72.53 | $70.31 | $72.32 | $68.86 | 302,036 |
| 2021-04-14 | $69.96 | $70.74 | $69.88 | $70.65 | $67.27 | 235,408 |
| 2021-04-13 | $69.82 | $70.23 | $69.28 | $69.76 | $66.42 | 210,170 |
| 2021-04-12 | $69.58 | $69.97 | $69.36 | $69.84 | $66.49 | 286,389 |
| 2021-04-09 | $69.19 | $69.80 | $68.97 | $69.20 | $65.89 | 222,700 |
| 2021-04-08 | $69.55 | $69.55 | $68.65 | $69.37 | $66.05 | 334,333 |
| 2021-04-07 | $69.08 | $69.69 | $69.08 | $69.54 | $66.21 | 200,036 |
| 2021-04-06 | $68.53 | $69.04 | $68.17 | $68.96 | $65.66 | 281,820 |
| 2021-04-05 | $68.51 | $69.39 | $67.80 | $68.74 | $65.45 | 336,859 |
| 2021-04-01 | $68.47 | $68.90 | $67.61 | $68.24 | $64.97 | 281,345 |
| 2021-03-31 | $68.78 | $69.07 | $68.12 | $68.71 | $65.42 | 375,943 |
| 2021-03-30 | $69.07 | $69.25 | $68.27 | $69.10 | $65.79 | 296,502 |
| 2021-03-29 | $66.99 | $70.13 | $66.99 | $69.33 | $66.01 | 454,247 |
| 2021-03-26 | $68.78 | $68.78 | $66.64 | $67.26 | $64.04 | 743,664 |
| 2021-03-25 | $68.85 | $69.32 | $67.73 | $68.51 | $65.23 | 385,778 |
| 2021-03-24 | $67.48 | $69.64 | $67.48 | $68.56 | $65.28 | 381,818 |
| 2021-03-23 | $65.79 | $67.93 | $65.68 | $67.22 | $64.00 | 536,620 |
| 2021-03-22 | $67.61 | $67.79 | $65.22 | $66.50 | $63.31 | 504,419 |
| 2021-03-19 | $67.22 | $69.21 | $66.26 | $67.80 | $64.55 | 2,982,743 |
| 2021-03-18 | $66.24 | $67.49 | $65.51 | $67.12 | $63.90 | 846,809 |
| 2021-03-17 | $67.10 | $67.26 | $65.62 | $66.07 | $62.91 | 812,988 |
| 2021-03-16 | $66.27 | $68.43 | $65.90 | $67.26 | $64.04 | 1,652,217 |
| 2021-03-15 | $65.47 | $66.48 | $65.35 | $66.27 | $63.10 | 1,185,799 |
| 2021-03-12 | $66.12 | $66.42 | $64.18 | $65.33 | $62.20 | 1,927,834 |
| 2021-03-11 | $67.29 | $67.41 | $65.29 | $65.51 | $62.37 | 960,213 |
| 2021-03-10 | $68.51 | $69.75 | $67.73 | $67.95 | $64.70 | 936,162 |
| 2021-03-09 | $70.37 | $71.34 | $68.69 | $68.69 | $65.40 | 484,245 |
| 2021-03-08 | $69.77 | $71.35 | $68.38 | $71.08 | $67.68 | 357,069 |
| 2021-03-05 | $65.75 | $69.48 | $65.73 | $69.28 | $65.96 | 475,635 |
| 2021-03-04 | $64.06 | $66.41 | $64.06 | $65.17 | $62.05 | 337,391 |
| 2021-03-03 | $63.41 | $64.54 | $62.25 | $63.73 | $60.68 | 431,903 |
| 2021-03-02 | $63.69 | $63.90 | $61.77 | $63.38 | $60.34 | 729,155 |
| 2021-03-01 | $63.35 | $63.87 | $62.72 | $63.64 | $60.59 | 993,768 |
| 2021-02-26 | $64.63 | $66.64 | $62.34 | $62.35 | $59.36 | 669,779 |
| 2021-02-25 | $65.44 | $66.18 | $64.09 | $64.11 | $61.04 | 363,307 |
| 2021-02-24 | $66.13 | $66.19 | $64.16 | $65.01 | $61.90 | 426,959 |
| 2021-02-23 | $64.65 | $66.45 | $64.26 | $65.86 | $62.71 | 486,557 |
| 2021-02-22 | $64.88 | $65.11 | $63.37 | $64.26 | $61.18 | 469,339 |
| 2021-02-19 | $64.26 | $65.90 | $64.01 | $64.80 | $61.70 | 459,468 |
| 2021-02-18 | $63.85 | $64.58 | $63.70 | $64.34 | $61.26 | 319,541 |
| 2021-02-17 | $62.39 | $64.28 | $62.08 | $63.66 | $60.61 | 320,316 |
| 2021-02-16 | $61.91 | $62.49 | $61.38 | $62.36 | $59.37 | 236,408 |
| 2021-02-12 | $61.90 | $62.58 | $61.47 | $61.83 | $58.87 | 259,663 |
| 2021-02-11 | $61.73 | $62.55 | $61.49 | $62.53 | $58.99 | 304,650 |
| 2021-02-10 | $61.79 | $62.08 | $60.96 | $61.73 | $58.24 | 265,833 |
| 2021-02-09 | $61.65 | $61.94 | $60.77 | $61.25 | $57.78 | 245,206 |
| 2021-02-08 | $62.55 | $62.55 | $60.76 | $61.39 | $57.92 | 345,639 |
| 2021-02-05 | $61.91 | $62.69 | $61.74 | $62.55 | $59.01 | 391,273 |
| 2021-02-04 | $60.51 | $61.96 | $60.27 | $61.91 | $58.41 | 358,139 |
| 2021-02-03 | $60.07 | $60.70 | $58.91 | $60.51 | $57.09 | 370,422 |
| 2021-02-02 | $60.76 | $61.60 | $60.15 | $60.62 | $57.19 | 316,416 |
| 2021-02-01 | $59.96 | $60.78 | $58.91 | $60.76 | $57.32 | 423,362 |
| 2021-01-29 | $59.70 | $60.26 | $58.78 | $59.96 | $56.57 | 743,438 |
| 2021-01-28 | $60.75 | $61.29 | $60.25 | $60.33 | $56.92 | 380,756 |
| 2021-01-27 | $60.01 | $61.03 | $59.44 | $60.42 | $57.00 | 343,661 |
| 2021-01-26 | $60.88 | $61.19 | $59.93 | $60.85 | $57.41 | 398,622 |
| 2021-01-25 | $58.19 | $61.07 | $58.19 | $60.56 | $57.13 | 576,626 |
| 2021-01-22 | $57.55 | $58.70 | $57.00 | $58.62 | $55.30 | 471,731 |
| 2021-01-21 | $58.27 | $58.27 | $57.25 | $57.55 | $54.29 | 423,307 |
| 2021-01-20 | $58.89 | $59.23 | $57.65 | $58.27 | $54.97 | 418,297 |
| 2021-01-19 | $60.11 | $60.83 | $58.89 | $58.89 | $55.56 | 463,744 |
| 2021-01-15 | $59.36 | $60.18 | $59.01 | $60.11 | $56.71 | 274,621 |
| 2021-01-14 | $59.83 | $60.65 | $59.47 | $59.89 | $56.50 | 322,643 |
| 2021-01-13 | $59.79 | $60.00 | $59.13 | $59.60 | $56.23 | 349,071 |
| 2021-01-12 | $58.36 | $60.07 | $57.95 | $59.79 | $56.41 | 546,691 |
| 2021-01-11 | $58.51 | $59.31 | $57.73 | $58.11 | $54.82 | 416,954 |
| 2021-01-08 | $59.10 | $59.54 | $57.97 | $58.51 | $55.20 | 437,606 |
| 2021-01-07 | $60.77 | $60.77 | $58.86 | $59.22 | $55.87 | 454,963 |
| 2021-01-06 | $59.74 | $61.28 | $59.74 | $60.96 | $57.51 | 501,770 |
| 2021-01-05 | $59.57 | $60.11 | $58.25 | $58.92 | $55.59 | 328,379 |
| 2021-01-04 | $61.15 | $61.17 | $59.19 | $59.44 | $56.08 | 302,790 |
| 2020-12-31 | $59.85 | $60.96 | $59.33 | $60.75 | $57.31 | 289,915 |
| 2020-12-30 | $60.65 | $60.93 | $59.65 | $59.85 | $56.46 | 220,990 |
| 2020-12-29 | $60.12 | $60.95 | $60.05 | $60.55 | $57.12 | 210,914 |
| 2020-12-28 | $60.29 | $61.44 | $59.81 | $60.01 | $56.61 | 245,316 |
| 2020-12-24 | $59.65 | $60.28 | $58.87 | $60.14 | $56.74 | 217,039 |
| 2020-12-23 | $59.81 | $60.16 | $59.01 | $59.23 | $55.88 | 297,051 |
| 2020-12-22 | $59.25 | $59.56 | $58.50 | $59.39 | $56.03 | 278,434 |
| 2020-12-21 | $60.40 | $60.70 | $58.03 | $59.39 | $56.03 | 411,544 |
| 2020-12-18 | $63.41 | $63.86 | $61.04 | $61.15 | $57.69 | 1,056,404 |
| 2020-12-17 | $63.65 | $64.59 | $63.04 | $63.27 | $59.69 | 387,548 |
| 2020-12-16 | $65.00 | $65.26 | $63.13 | $63.58 | $59.98 | 353,121 |
| 2020-12-15 | $64.28 | $65.13 | $63.65 | $64.96 | $61.28 | 342,287 |
| 2020-12-14 | $63.77 | $65.30 | $63.62 | $63.97 | $60.35 | 345,384 |
| 2020-12-11 | $62.09 | $63.63 | $62.09 | $63.05 | $59.48 | 268,791 |
| 2020-12-10 | $62.75 | $63.42 | $60.41 | $62.87 | $59.31 | 527,297 |
| 2020-12-09 | $64.96 | $65.18 | $64.06 | $64.25 | $60.61 | 296,081 |
| 2020-12-08 | $64.65 | $65.14 | $64.04 | $64.66 | $61.00 | 305,068 |
| 2020-12-07 | $65.30 | $65.57 | $64.73 | $65.25 | $61.56 | 190,288 |
| 2020-12-04 | $64.93 | $65.26 | $64.36 | $65.13 | $61.44 | 362,973 |
| 2020-12-03 | $65.49 | $65.64 | $64.36 | $64.58 | $60.92 | 242,906 |
| 2020-12-02 | $65.34 | $66.23 | $64.63 | $66.12 | $62.38 | 302,740 |
| 2020-12-01 | $64.92 | $66.20 | $64.46 | $65.28 | $61.59 | 335,611 |
| 2020-11-30 | $66.00 | $66.42 | $64.20 | $64.25 | $60.61 | 336,139 |
| 2020-11-27 | $67.87 | $67.88 | $65.96 | $66.59 | $62.82 | 91,499 |
| 2020-11-25 | $68.74 | $68.85 | $67.81 | $68.04 | $64.19 | 148,927 |
| 2020-11-24 | $68.37 | $69.49 | $68.20 | $69.03 | $65.12 | 255,535 |
| 2020-11-23 | $67.67 | $67.94 | $67.22 | $67.39 | $63.58 | 194,834 |
| 2020-11-20 | $66.90 | $67.41 | $66.27 | $67.27 | $63.46 | 294,501 |
| 2020-11-19 | $67.43 | $67.60 | $65.86 | $67.42 | $63.60 | 213,615 |
| 2020-11-18 | $70.02 | $70.21 | $67.57 | $67.60 | $63.77 | 188,449 |
| 2020-11-17 | $69.68 | $70.41 | $69.25 | $69.82 | $65.87 | 306,709 |
| 2020-11-16 | $71.78 | $71.92 | $69.80 | $70.44 | $66.45 | 298,851 |
| 2020-11-13 | $69.48 | $71.12 | $69.48 | $70.37 | $66.39 | 240,356 |
| 2020-11-12 | $71.92 | $71.92 | $69.09 | $69.66 | $65.19 | 192,619 |
| 2020-11-11 | $74.63 | $74.63 | $72.44 | $72.75 | $68.08 | 189,715 |
| 2020-11-10 | $72.00 | $75.00 | $71.90 | $74.74 | $69.94 | 299,832 |
| 2020-11-09 | $71.02 | $73.54 | $70.00 | $71.00 | $66.44 | 292,511 |
| 2020-11-06 | $68.56 | $69.25 | $66.91 | $67.33 | $63.01 | 163,562 |
| 2020-11-05 | $67.40 | $68.88 | $66.96 | $68.12 | $63.75 | 151,840 |
| 2020-11-04 | $68.38 | $69.07 | $67.04 | $67.26 | $62.94 | 112,765 |
| 2020-11-03 | $68.81 | $69.55 | $68.04 | $69.06 | $64.63 | 197,787 |
| 2020-11-02 | $66.57 | $67.73 | $65.74 | $67.67 | $63.33 | 147,784 |
| 2020-10-30 | $64.10 | $65.86 | $64.10 | $65.72 | $61.50 | 251,314 |
| 2020-10-29 | $64.36 | $65.44 | $62.69 | $64.84 | $60.68 | 170,431 |
| 2020-10-28 | $67.01 | $67.54 | $64.77 | $64.85 | $60.69 | 232,978 |
| 2020-10-27 | $68.88 | $69.26 | $68.02 | $68.17 | $63.80 | 170,422 |
| 2020-10-26 | $68.67 | $68.97 | $67.69 | $68.93 | $64.51 | 203,607 |
| 2020-10-23 | $69.14 | $69.23 | $67.90 | $69.20 | $64.76 | 164,475 |
| 2020-10-22 | $67.54 | $68.63 | $66.78 | $68.53 | $64.13 | 170,620 |
| 2020-10-21 | $66.54 | $67.90 | $66.38 | $67.35 | $63.03 | 162,538 |
| 2020-10-20 | $66.52 | $67.34 | $65.65 | $66.85 | $62.56 | 167,188 |
| 2020-10-19 | $66.90 | $67.25 | $65.75 | $65.92 | $61.69 | 284,001 |
| 2020-10-16 | $66.16 | $67.21 | $65.71 | $66.84 | $62.55 | 140,371 |
| 2020-10-15 | $65.71 | $66.68 | $64.95 | $66.33 | $62.07 | 241,112 |
| 2020-10-14 | $67.14 | $67.93 | $66.03 | $66.33 | $62.07 | 167,641 |
| 2020-10-13 | $67.18 | $67.73 | $66.68 | $67.30 | $62.98 | 179,957 |
| 2020-10-12 | $66.68 | $68.29 | $66.63 | $67.89 | $63.53 | 227,365 |
| 2020-10-09 | $67.40 | $67.70 | $66.48 | $67.06 | $62.76 | 188,642 |
| 2020-10-08 | $66.77 | $67.83 | $66.44 | $67.66 | $63.32 | 178,761 |
| 2020-10-07 | $65.78 | $66.41 | $65.32 | $66.07 | $61.83 | 222,311 |
| 2020-10-06 | $65.28 | $66.75 | $64.86 | $65.86 | $61.63 | 238,053 |
| 2020-10-05 | $64.14 | $64.98 | $63.32 | $64.80 | $60.64 | 246,866 |
| 2020-10-02 | $62.45 | $64.35 | $62.20 | $64.00 | $59.89 | 202,961 |
| 2020-10-01 | $62.88 | $63.33 | $62.05 | $62.85 | $58.82 | 230,974 |
| 2020-09-30 | $62.30 | $63.28 | $62.30 | $63.10 | $59.05 | 271,782 |
| 2020-09-29 | $62.33 | $62.53 | $61.17 | $62.08 | $58.10 | 159,465 |
| 2020-09-28 | $63.02 | $63.15 | $62.24 | $62.44 | $58.43 | 260,493 |
| 2020-09-25 | $61.76 | $62.83 | $61.04 | $62.54 | $58.53 | 377,273 |
| 2020-09-24 | $59.90 | $61.89 | $59.44 | $61.66 | $57.70 | 250,818 |
| 2020-09-23 | $62.05 | $62.37 | $59.82 | $60.08 | $56.22 | 287,198 |
| 2020-09-22 | $62.45 | $63.18 | $61.21 | $62.26 | $58.26 | 402,768 |
| 2020-09-21 | $61.03 | $62.52 | $60.13 | $62.32 | $58.32 | 432,253 |
| 2020-09-18 | $62.20 | $62.63 | $61.30 | $62.00 | $58.02 | 722,510 |
| 2020-09-17 | $61.91 | $62.21 | $61.29 | $61.75 | $57.79 | 339,275 |
| 2020-09-16 | $62.13 | $63.60 | $62.04 | $62.15 | $58.16 | 503,575 |
| 2020-09-15 | $63.14 | $63.84 | $62.19 | $62.32 | $58.32 | 484,335 |
| 2020-09-14 | $62.64 | $63.50 | $62.23 | $62.86 | $58.83 | 299,728 |
| 2020-09-11 | $63.07 | $63.32 | $62.17 | $62.44 | $58.43 | 260,840 |
| 2020-09-10 | $63.26 | $63.80 | $62.13 | $62.90 | $58.86 | 385,665 |
| 2020-09-09 | $63.63 | $64.44 | $62.58 | $63.44 | $59.37 | 302,454 |
| 2020-09-08 | $63.71 | $63.71 | $62.08 | $63.16 | $59.11 | 514,708 |
| 2020-09-04 | $64.58 | $64.60 | $63.39 | $63.71 | $59.62 | 375,509 |
| 2020-09-03 | $63.48 | $64.59 | $63.48 | $64.15 | $60.03 | 414,694 |
| 2020-09-02 | $61.55 | $63.18 | $61.09 | $62.73 | $58.70 | 370,096 |
| 2020-09-01 | $62.54 | $62.95 | $60.94 | $61.55 | $57.60 | 243,784 |
| 2020-08-31 | $62.11 | $63.59 | $62.11 | $62.87 | $58.84 | 381,778 |
| 2020-08-28 | $62.30 | $62.45 | $60.80 | $62.39 | $58.39 | 396,069 |
| 2020-08-27 | $62.43 | $63.18 | $61.77 | $61.82 | $57.85 | 352,630 |
| 2020-08-26 | $63.93 | $64.01 | $61.40 | $62.03 | $58.05 | 354,811 |
| 2020-08-25 | $65.69 | $65.97 | $64.30 | $64.37 | $60.24 | 225,778 |
| 2020-08-24 | $65.49 | $65.84 | $64.78 | $65.78 | $61.56 | 279,225 |
| 2020-08-21 | $65.31 | $65.62 | $63.74 | $65.20 | $61.02 | 950,269 |
| 2020-08-20 | $66.99 | $67.64 | $65.76 | $65.79 | $61.57 | 271,625 |
| 2020-08-19 | $68.72 | $68.79 | $67.36 | $67.72 | $63.37 | 257,605 |
| 2020-08-18 | $69.09 | $69.22 | $67.98 | $68.08 | $63.71 | 184,933 |
| 2020-08-17 | $70.47 | $70.83 | $69.24 | $69.45 | $64.99 | 144,045 |
| 2020-08-14 | $71.17 | $71.25 | $70.10 | $70.53 | $66.00 | 159,940 |
| 2020-08-13 | $73.53 | $73.53 | $71.75 | $72.11 | $66.94 | 190,358 |
| 2020-08-12 | $73.31 | $74.69 | $72.88 | $74.15 | $68.83 | 209,551 |
| 2020-08-11 | $73.82 | $74.16 | $72.36 | $72.71 | $67.50 | 231,187 |
| 2020-08-10 | $73.41 | $74.56 | $72.80 | $73.15 | $67.91 | 284,753 |
| 2020-08-07 | $70.81 | $73.94 | $70.81 | $72.90 | $67.67 | 311,732 |
| 2020-08-06 | $68.95 | $70.60 | $68.30 | $70.35 | $65.31 | 298,149 |
| 2020-08-05 | $70.01 | $70.61 | $68.25 | $68.95 | $64.01 | 330,591 |
| 2020-08-04 | $68.91 | $69.82 | $68.72 | $69.49 | $64.51 | 173,058 |
| 2020-08-03 | $70.12 | $70.12 | $68.11 | $69.30 | $64.33 | 181,133 |
| 2020-07-31 | $69.33 | $69.88 | $68.44 | $69.64 | $64.65 | 266,093 |
| 2020-07-30 | $69.46 | $70.04 | $68.53 | $69.85 | $64.84 | 137,053 |
| 2020-07-29 | $69.53 | $70.63 | $69.29 | $70.43 | $65.38 | 179,586 |
| 2020-07-28 | $66.48 | $69.87 | $66.48 | $69.52 | $64.54 | 213,242 |
| 2020-07-27 | $70.02 | $70.02 | $66.68 | $66.86 | $62.07 | 432,624 |
| 2020-07-24 | $72.09 | $72.76 | $70.14 | $70.23 | $65.20 | 223,051 |
| 2020-07-23 | $71.87 | $72.23 | $71.23 | $71.93 | $66.77 | 254,780 |
| 2020-07-22 | $70.87 | $72.74 | $70.76 | $72.16 | $66.99 | 351,506 |
| 2020-07-21 | $71.22 | $72.50 | $70.96 | $71.36 | $66.24 | 193,255 |
| 2020-07-20 | $71.47 | $72.20 | $70.40 | $70.57 | $65.51 | 263,610 |
| 2020-07-17 | $71.23 | $72.50 | $71.23 | $72.07 | $66.90 | 177,976 |
| 2020-07-16 | $71.62 | $72.44 | $70.79 | $71.13 | $66.03 | 242,247 |
| 2020-07-15 | $72.83 | $73.69 | $71.70 | $71.81 | $66.66 | 326,479 |
| 2020-07-14 | $69.83 | $71.22 | $69.54 | $71.07 | $65.98 | 263,042 |
| 2020-07-13 | $69.12 | $71.13 | $69.09 | $69.72 | $64.72 | 308,387 |
| 2020-07-10 | $67.18 | $69.50 | $66.74 | $68.99 | $64.04 | 354,281 |
| 2020-07-09 | $68.04 | $68.08 | $66.27 | $66.95 | $62.15 | 282,940 |
| 2020-07-08 | $68.47 | $69.18 | $67.07 | $68.27 | $63.38 | 235,042 |
| 2020-07-07 | $68.51 | $69.78 | $68.25 | $68.87 | $63.93 | 397,848 |
| 2020-07-06 | $69.78 | $70.50 | $68.76 | $69.46 | $64.48 | 284,972 |
| 2020-07-02 | $68.78 | $69.57 | $68.25 | $68.46 | $63.55 | 161,059 |
| 2020-07-01 | $68.87 | $69.51 | $67.64 | $67.80 | $62.94 | 275,491 |
| 2020-06-30 | $67.29 | $69.55 | $67.29 | $69.05 | $64.10 | 824,538 |
| 2020-06-29 | $66.52 | $67.63 | $66.11 | $67.52 | $62.68 | 192,384 |
| 2020-06-26 | $65.53 | $66.50 | $64.86 | $65.52 | $60.82 | 572,980 |
| 2020-06-25 | $65.31 | $65.41 | $63.89 | $65.37 | $60.68 | 257,956 |
| 2020-06-24 | $65.48 | $66.06 | $64.25 | $65.69 | $60.98 | 313,152 |
| 2020-06-23 | $67.72 | $67.72 | $65.60 | $66.27 | $61.52 | 211,567 |
| 2020-06-22 | $65.47 | $67.45 | $65.10 | $66.69 | $61.91 | 309,259 |
| 2020-06-19 | $67.49 | $69.31 | $66.00 | $66.06 | $61.32 | 840,405 |
| 2020-06-18 | $66.42 | $68.95 | $66.33 | $68.61 | $63.69 | 407,041 |
| 2020-06-17 | $69.41 | $69.41 | $66.90 | $67.22 | $62.40 | 436,848 |
| 2020-06-16 | $71.05 | $71.47 | $68.74 | $69.02 | $64.07 | 268,334 |
| 2020-06-15 | $64.93 | $69.45 | $64.36 | $68.67 | $63.75 | 359,820 |
| 2020-06-12 | $69.10 | $69.10 | $65.07 | $66.78 | $61.99 | 389,207 |
| 2020-06-11 | $69.27 | $69.50 | $66.83 | $67.10 | $62.29 | 417,404 |
| 2020-06-10 | $74.36 | $74.36 | $70.73 | $71.06 | $65.97 | 439,178 |
| 2020-06-09 | $75.31 | $75.50 | $74.38 | $74.51 | $69.17 | 250,990 |
| 2020-06-08 | $75.90 | $77.05 | $75.71 | $76.30 | $70.83 | 245,923 |
| 2020-06-05 | $75.08 | $77.34 | $75.08 | $75.42 | $70.01 | 310,854 |
| 2020-06-04 | $75.49 | $75.97 | $72.72 | $73.73 | $68.45 | 280,145 |
| 2020-06-03 | $76.63 | $78.26 | $76.21 | $76.29 | $70.82 | 280,906 |
| 2020-06-02 | $75.63 | $77.19 | $74.96 | $75.74 | $70.31 | 247,003 |
| 2020-06-01 | $75.96 | $76.29 | $75.01 | $75.07 | $69.69 | 293,204 |
| 2020-05-29 | $74.87 | $76.57 | $74.00 | $75.95 | $70.51 | 369,312 |
| 2020-05-28 | $78.26 | $78.38 | $75.28 | $75.68 | $70.26 | 285,825 |
| 2020-05-27 | $76.91 | $77.15 | $74.51 | $76.96 | $71.44 | 317,454 |
| 2020-05-26 | $75.78 | $76.07 | $74.59 | $74.91 | $69.54 | 232,455 |
| 2020-05-22 | $73.70 | $74.03 | $72.11 | $73.37 | $68.11 | 145,395 |
| 2020-05-21 | $72.90 | $74.62 | $72.54 | $73.44 | $68.18 | 312,090 |
| 2020-05-20 | $72.38 | $73.52 | $71.49 | $73.07 | $67.83 | 380,830 |
| 2020-05-19 | $73.38 | $74.18 | $71.01 | $71.06 | $65.97 | 331,092 |
| 2020-05-18 | $71.54 | $74.66 | $71.32 | $74.10 | $68.79 | 417,552 |
| 2020-05-15 | $67.67 | $69.00 | $65.71 | $68.76 | $63.83 | 1,100,808 |
| 2020-05-14 | $67.52 | $68.11 | $64.18 | $67.77 | $62.91 | 558,422 |
| 2020-05-13 | $71.91 | $72.50 | $68.73 | $69.48 | $63.96 | 435,110 |
| 2020-05-12 | $73.93 | $75.29 | $72.39 | $72.44 | $66.69 | 468,512 |
| 2020-05-11 | $75.04 | $75.29 | $72.43 | $74.04 | $68.16 | 537,361 |
| 2020-05-08 | $73.26 | $76.34 | $72.74 | $76.05 | $70.01 | 367,066 |
| 2020-05-07 | $71.87 | $72.79 | $71.32 | $72.12 | $66.39 | 347,459 |
| 2020-05-06 | $73.47 | $73.59 | $70.62 | $70.76 | $65.14 | 275,224 |
| 2020-05-05 | $74.78 | $75.17 | $73.38 | $73.47 | $67.63 | 298,642 |
| 2020-05-04 | $73.00 | $73.22 | $70.91 | $72.95 | $67.16 | 389,464 |
| 2020-05-01 | $74.64 | $75.14 | $73.06 | $74.04 | $68.16 | 358,414 |
| 2020-04-30 | $78.65 | $78.65 | $75.60 | $75.80 | $69.78 | 361,009 |
| 2020-04-29 | $81.62 | $81.62 | $78.21 | $79.94 | $73.59 | 378,156 |
| 2020-04-28 | $79.90 | $81.01 | $78.98 | $79.29 | $72.99 | 355,680 |
| 2020-04-27 | $79.11 | $79.11 | $76.00 | $78.18 | $71.97 | 1,136,123 |
| 2020-04-24 | $76.06 | $78.21 | $75.59 | $78.14 | $71.93 | 1,119,186 |
| 2020-04-23 | $76.00 | $77.42 | $75.40 | $76.96 | $70.85 | 657,045 |
| 2020-04-22 | $79.00 | $79.00 | $76.34 | $76.50 | $70.42 | 368,756 |
| 2020-04-21 | $73.77 | $77.41 | $73.61 | $77.05 | $70.93 | 378,274 |
| 2020-04-20 | $76.09 | $77.52 | $75.27 | $75.89 | $69.86 | 469,736 |
| 2020-04-17 | $77.43 | $78.65 | $76.21 | $77.52 | $71.36 | 419,822 |
| 2020-04-16 | $75.99 | $76.36 | $74.32 | $75.98 | $69.95 | 531,526 |
| 2020-04-15 | $75.21 | $77.43 | $74.95 | $76.18 | $70.13 | 1,053,931 |
| 2020-04-14 | $76.83 | $78.57 | $75.56 | $77.82 | $71.64 | 755,865 |
| 2020-04-13 | $77.16 | $78.18 | $74.28 | $76.64 | $70.55 | 315,300 |
| 2020-04-09 | $77.00 | $78.97 | $76.04 | $78.21 | $72.00 | 437,338 |
| 2020-04-08 | $74.07 | $76.22 | $72.85 | $75.57 | $69.57 | 497,845 |
| 2020-04-07 | $77.29 | $77.99 | $72.07 | $72.85 | $67.06 | 477,342 |
| 2020-04-06 | $70.88 | $75.49 | $70.52 | $74.84 | $68.90 | 473,453 |
| 2020-04-03 | $66.83 | $69.13 | $66.64 | $67.92 | $62.53 | 755,548 |
| 2020-04-02 | $64.60 | $68.96 | $64.60 | $68.08 | $62.67 | 481,973 |
| 2020-04-01 | $66.27 | $68.68 | $64.20 | $65.41 | $60.21 | 621,628 |
| 2020-03-31 | $70.68 | $71.43 | $68.22 | $69.56 | $64.04 | 649,916 |
| 2020-03-30 | $69.47 | $76.53 | $68.58 | $71.68 | $65.99 | 868,328 |
| 2020-03-27 | $65.70 | $71.20 | $65.16 | $69.00 | $63.52 | 704,113 |
| 2020-03-26 | $61.88 | $69.25 | $61.88 | $68.88 | $63.41 | 581,994 |
| 2020-03-25 | $57.31 | $63.68 | $56.27 | $61.14 | $56.28 | 858,401 |
| 2020-03-24 | $55.15 | $57.83 | $53.16 | $57.82 | $53.23 | 494,763 |
| 2020-03-23 | $52.65 | $55.50 | $45.68 | $52.31 | $48.16 | 712,378 |
| 2020-03-20 | $61.91 | $63.12 | $52.22 | $53.01 | $48.80 | 769,098 |
| 2020-03-19 | $59.45 | $63.00 | $55.11 | $61.82 | $56.91 | 611,311 |
| 2020-03-18 | $56.49 | $61.17 | $53.89 | $59.56 | $54.83 | 714,495 |
| 2020-03-17 | $53.69 | $61.17 | $52.31 | $59.41 | $54.69 | 621,251 |
| 2020-03-16 | $52.40 | $56.18 | $51.21 | $52.27 | $48.12 | 517,125 |
| 2020-03-13 | $56.34 | $58.41 | $51.96 | $58.41 | $53.77 | 597,799 |
| 2020-03-12 | $56.00 | $58.13 | $51.46 | $52.74 | $48.55 | 829,127 |
| 2020-03-11 | $67.49 | $67.49 | $61.59 | $61.93 | $57.01 | 518,846 |
| 2020-03-10 | $66.97 | $69.42 | $65.66 | $69.30 | $63.80 | 559,248 |
| 2020-03-09 | $66.75 | $68.18 | $64.00 | $65.93 | $60.69 | 617,389 |
| 2020-03-06 | $69.32 | $70.78 | $68.86 | $70.28 | $64.70 | 915,160 |
| 2020-03-05 | $69.59 | $71.32 | $69.25 | $71.32 | $65.66 | 515,137 |
| 2020-03-04 | $68.11 | $71.02 | $67.95 | $70.57 | $64.97 | 445,789 |
| 2020-03-03 | $68.26 | $70.05 | $67.05 | $67.40 | $62.05 | 384,378 |
| 2020-03-02 | $64.68 | $68.48 | $64.49 | $68.47 | $63.03 | 588,851 |
| 2020-02-28 | $67.72 | $68.13 | $64.01 | $64.68 | $59.54 | 620,273 |
| 2020-02-27 | $72.20 | $73.16 | $68.74 | $69.06 | $63.58 | 806,585 |
| 2020-02-26 | $74.39 | $75.57 | $71.42 | $71.69 | $66.00 | 376,619 |
| 2020-02-25 | $76.55 | $76.68 | $73.69 | $73.76 | $67.90 | 578,429 |
| 2020-02-24 | $78.30 | $78.30 | $76.65 | $76.68 | $70.59 | 477,457 |
| 2020-02-21 | $79.20 | $79.86 | $78.80 | $79.14 | $72.85 | 308,510 |
| 2020-02-20 | $79.00 | $79.17 | $78.36 | $79.06 | $72.78 | 268,530 |
| 2020-02-19 | $79.33 | $79.43 | $78.85 | $79.04 | $72.76 | 237,034 |
| 2020-02-18 | $79.48 | $79.75 | $78.97 | $79.45 | $73.14 | 195,642 |
| 2020-02-14 | $79.60 | $79.98 | $79.17 | $79.50 | $73.19 | 216,777 |
| 2020-02-13 | $78.36 | $79.99 | $78.29 | $79.95 | $73.10 | 303,287 |
| 2020-02-12 | $78.16 | $78.58 | $77.21 | $78.53 | $71.80 | 286,794 |
| 2020-02-11 | $77.40 | $78.40 | $77.15 | $77.71 | $71.05 | 334,032 |
| 2020-02-10 | $77.21 | $77.31 | $76.80 | $77.09 | $70.48 | 201,702 |
| 2020-02-07 | $77.12 | $77.35 | $76.51 | $77.19 | $70.58 | 273,464 |
| 2020-02-06 | $77.32 | $77.47 | $76.73 | $77.01 | $70.41 | 203,249 |
| 2020-02-05 | $77.09 | $77.63 | $76.97 | $77.10 | $70.49 | 284,490 |
| 2020-02-04 | $76.89 | $77.70 | $76.38 | $77.01 | $70.41 | 253,531 |
| 2020-02-03 | $75.65 | $77.02 | $75.52 | $76.74 | $70.16 | 567,312 |
| 2020-01-31 | $76.09 | $76.33 | $75.13 | $75.51 | $69.04 | 439,706 |
| 2020-01-30 | $76.42 | $76.73 | $75.69 | $76.64 | $70.07 | 379,454 |
| 2020-01-29 | $77.97 | $77.97 | $76.37 | $76.49 | $69.94 | 539,250 |
| 2020-01-28 | $78.32 | $78.80 | $77.76 | $78.00 | $71.32 | 328,995 |
| 2020-01-27 | $78.98 | $79.48 | $77.76 | $78.27 | $71.56 | 328,274 |
| 2020-01-24 | $79.14 | $79.69 | $78.59 | $79.01 | $72.24 | 350,356 |
| 2020-01-23 | $78.09 | $79.39 | $77.65 | $79.29 | $72.50 | 385,673 |
| 2020-01-22 | $77.69 | $78.27 | $77.69 | $78.10 | $71.41 | 482,323 |
| 2020-01-21 | $76.96 | $77.90 | $76.31 | $77.79 | $71.12 | 288,152 |
| 2020-01-17 | $76.96 | $77.00 | $75.72 | $76.70 | $70.13 | 454,967 |
| 2020-01-16 | $77.52 | $77.90 | $76.68 | $76.80 | $70.22 | 472,687 |
| 2020-01-15 | $77.47 | $78.20 | $76.96 | $77.41 | $70.78 | 448,921 |
| 2020-01-14 | $76.56 | $77.74 | $76.19 | $77.67 | $71.01 | 439,860 |
| 2020-01-13 | $75.71 | $76.76 | $75.51 | $76.67 | $70.10 | 353,877 |
| 2020-01-10 | $75.36 | $75.79 | $75.05 | $75.72 | $69.23 | 499,598 |
| 2020-01-09 | $74.99 | $75.49 | $74.51 | $75.42 | $68.96 | 283,680 |
| 2020-01-08 | $74.80 | $75.52 | $74.61 | $75.12 | $68.68 | 593,947 |
| 2020-01-07 | $75.52 | $75.57 | $74.02 | $74.85 | $68.44 | 334,384 |
| 2020-01-06 | $75.92 | $76.44 | $75.57 | $75.68 | $69.19 | 253,328 |
| 2020-01-03 | $75.53 | $77.58 | $75.53 | $76.30 | $69.76 | 405,158 |
| 2020-01-02 | $76.24 | $76.24 | $74.91 | $75.74 | $69.25 | 393,888 |
| 2019-12-31 | $75.35 | $76.20 | $75.35 | $75.97 | $69.46 | 297,051 |
| 2019-12-30 | $75.10 | $75.70 | $74.98 | $75.62 | $69.14 | 175,641 |
| 2019-12-27 | $75.04 | $75.45 | $74.85 | $75.24 | $68.79 | 209,609 |
| 2019-12-26 | $75.26 | $75.26 | $74.63 | $75.03 | $68.60 | 126,693 |
| 2019-12-24 | $75.83 | $75.87 | $74.85 | $75.02 | $68.59 | 78,603 |
| 2019-12-23 | $76.49 | $76.56 | $75.16 | $75.82 | $69.32 | 204,446 |
| 2019-12-20 | $76.16 | $76.77 | $75.96 | $76.46 | $69.91 | 691,416 |
| 2019-12-19 | $76.56 | $77.03 | $75.83 | $75.93 | $69.42 | 251,247 |
| 2019-12-18 | $76.32 | $76.84 | $75.76 | $76.66 | $70.09 | 307,827 |
| 2019-12-17 | $75.87 | $76.92 | $75.81 | $76.59 | $70.03 | 490,621 |
| 2019-12-16 | $75.10 | $75.77 | $75.10 | $75.65 | $69.17 | 697,822 |
| 2019-12-13 | $74.68 | $75.39 | $74.16 | $75.24 | $68.79 | 611,973 |
| 2019-12-12 | $75.58 | $75.95 | $74.58 | $74.68 | $68.28 | 255,901 |
| 2019-12-11 | $75.40 | $75.96 | $75.02 | $75.60 | $69.12 | 200,872 |
| 2019-12-10 | $74.74 | $75.25 | $74.51 | $75.22 | $68.77 | 184,404 |
| 2019-12-09 | $75.38 | $75.44 | $74.61 | $74.75 | $68.34 | 246,310 |
| 2019-12-06 | $75.10 | $75.88 | $74.66 | $75.14 | $68.70 | 224,739 |
| 2019-12-05 | $74.97 | $75.24 | $74.53 | $74.91 | $68.49 | 236,805 |
| 2019-12-04 | $75.75 | $76.40 | $75.10 | $75.17 | $68.73 | 259,377 |
| 2019-12-03 | $75.30 | $75.81 | $75.00 | $75.78 | $69.29 | 403,628 |
| 2019-12-02 | $75.87 | $75.95 | $75.08 | $75.29 | $68.84 | 348,503 |
| 2019-11-29 | $76.58 | $76.93 | $75.65 | $75.76 | $69.27 | 94,972 |
| 2019-11-27 | $76.34 | $76.90 | $76.25 | $76.71 | $70.14 | 137,487 |
| 2019-11-26 | $76.59 | $77.09 | $75.99 | $76.39 | $69.84 | 206,149 |
| 2019-11-25 | $75.99 | $76.98 | $75.89 | $76.42 | $69.87 | 207,371 |
| 2019-11-22 | $76.01 | $76.21 | $75.54 | $75.90 | $69.40 | 139,971 |
| 2019-11-21 | $76.42 | $76.62 | $75.51 | $75.75 | $69.26 | 221,253 |
| 2019-11-20 | $76.55 | $77.04 | $75.86 | $76.54 | $69.98 | 244,487 |
| 2019-11-19 | $76.24 | $77.14 | $75.90 | $76.79 | $70.21 | 277,902 |
| 2019-11-18 | $76.65 | $77.36 | $75.80 | $75.93 | $69.42 | 179,505 |
| 2019-11-15 | $77.22 | $77.70 | $76.44 | $76.71 | $70.14 | 538,523 |
| 2019-11-14 | $76.50 | $77.82 | $76.48 | $77.23 | $70.61 | 370,742 |
| 2019-11-13 | $75.60 | $76.74 | $75.60 | $76.41 | $69.37 | 422,726 |
| 2019-11-12 | $76.05 | $76.34 | $74.88 | $75.74 | $68.76 | 268,770 |
| 2019-11-11 | $77.79 | $78.43 | $75.97 | $76.09 | $69.08 | 289,289 |
| 2019-11-08 | $79.40 | $79.88 | $76.77 | $78.09 | $70.90 | 388,806 |
| 2019-11-07 | $79.92 | $82.09 | $77.32 | $79.73 | $72.39 | 804,930 |
| 2019-11-06 | $84.96 | $85.49 | $84.72 | $84.72 | $76.92 | 284,522 |
| 2019-11-05 | $83.57 | $84.98 | $83.14 | $84.94 | $77.12 | 372,017 |
| 2019-11-04 | $87.80 | $87.97 | $83.01 | $83.54 | $75.85 | 459,054 |
| 2019-11-01 | $87.55 | $87.95 | $87.21 | $87.83 | $79.74 | 185,857 |
| 2019-10-31 | $87.27 | $87.62 | $86.66 | $87.30 | $79.26 | 197,255 |
| 2019-10-30 | $86.65 | $87.26 | $86.35 | $87.25 | $79.21 | 206,486 |
| 2019-10-29 | $86.43 | $87.10 | $86.26 | $86.80 | $78.81 | 232,706 |
| 2019-10-28 | $87.49 | $88.15 | $86.40 | $86.42 | $78.46 | 209,006 |
| 2019-10-25 | $89.26 | $89.38 | $87.88 | $87.93 | $79.83 | 180,987 |
| 2019-10-24 | $88.77 | $89.31 | $88.55 | $89.03 | $80.83 | 185,655 |
| 2019-10-23 | $88.96 | $89.07 | $88.36 | $88.84 | $80.66 | 143,901 |
| 2019-10-22 | $89.14 | $89.49 | $88.52 | $88.56 | $80.40 | 146,167 |
| 2019-10-21 | $89.22 | $89.77 | $88.37 | $89.00 | $80.80 | 130,757 |
| 2019-10-18 | $88.59 | $89.46 | $88.41 | $89.22 | $81.00 | 171,021 |
| 2019-10-17 | $88.75 | $89.04 | $87.87 | $88.86 | $80.68 | 238,224 |
| 2019-10-16 | $88.88 | $89.05 | $88.26 | $88.69 | $80.52 | 244,208 |
| 2019-10-15 | $90.63 | $91.19 | $88.48 | $89.00 | $80.80 | 268,705 |
| 2019-10-14 | $91.61 | $92.05 | $90.30 | $90.75 | $82.39 | 180,873 |
| 2019-10-11 | $90.78 | $92.09 | $90.00 | $91.44 | $83.02 | 287,866 |
| 2019-10-10 | $90.39 | $90.99 | $88.50 | $90.34 | $82.02 | 220,228 |
| 2019-10-09 | $90.61 | $90.71 | $89.55 | $90.41 | $82.08 | 363,925 |
| 2019-10-08 | $90.76 | $91.16 | $89.87 | $90.15 | $81.85 | 282,201 |
| 2019-10-07 | $90.78 | $91.45 | $90.51 | $91.00 | $82.62 | 272,950 |
| 2019-10-04 | $90.17 | $91.11 | $89.66 | $91.11 | $82.72 | 184,416 |
| 2019-10-03 | $89.19 | $90.09 | $88.51 | $90.05 | $81.76 | 179,704 |
| 2019-10-02 | $89.91 | $90.06 | $88.85 | $89.24 | $81.02 | 286,729 |
| 2019-10-01 | $91.10 | $91.66 | $89.80 | $90.07 | $81.77 | 186,926 |
| 2019-09-30 | $89.98 | $91.37 | $89.87 | $91.04 | $82.66 | 310,861 |
| 2019-09-27 | $91.16 | $91.62 | $89.43 | $90.00 | $81.71 | 234,485 |
| 2019-09-26 | $90.89 | $91.41 | $90.31 | $90.40 | $82.07 | 144,144 |
| 2019-09-25 | $90.05 | $91.05 | $90.05 | $90.80 | $82.44 | 231,000 |
| 2019-09-24 | $90.79 | $91.61 | $89.80 | $90.27 | $81.96 | 353,361 |
| 2019-09-23 | $91.15 | $92.04 | $90.29 | $90.51 | $82.17 | 255,269 |
| 2019-09-20 | $91.05 | $92.06 | $90.82 | $91.51 | $83.08 | 565,831 |
| 2019-09-19 | $91.70 | $92.09 | $90.96 | $91.10 | $82.71 | 315,803 |
| 2019-09-18 | $91.66 | $92.22 | $90.56 | $91.00 | $82.62 | 297,114 |
| 2019-09-17 | $91.83 | $92.59 | $91.22 | $91.71 | $83.26 | 182,284 |
| 2019-09-16 | $92.00 | $92.94 | $91.76 | $92.14 | $83.65 | 170,693 |
| 2019-09-13 | $91.83 | $92.86 | $91.57 | $92.00 | $83.53 | 196,203 |
| 2019-09-12 | $92.23 | $92.23 | $91.18 | $91.84 | $83.38 | 261,403 |
| 2019-09-11 | $89.97 | $91.49 | $89.24 | $91.17 | $82.77 | 267,013 |
| 2019-09-10 | $89.79 | $90.91 | $88.75 | $89.81 | $81.54 | 189,711 |
| 2019-09-09 | $89.65 | $89.65 | $88.83 | $89.46 | $81.22 | 240,375 |
| 2019-09-06 | $91.18 | $91.18 | $89.99 | $90.07 | $81.77 | 217,633 |
| 2019-09-05 | $90.98 | $91.81 | $90.46 | $90.91 | $82.54 | 200,641 |
| 2019-09-04 | $92.12 | $92.22 | $90.69 | $91.14 | $82.75 | 229,307 |
| 2019-09-03 | $91.25 | $92.31 | $90.59 | $91.48 | $83.05 | 322,397 |
| 2019-08-30 | $90.36 | $91.62 | $90.03 | $91.23 | $82.83 | 346,911 |
| 2019-08-29 | $89.25 | $90.71 | $89.25 | $90.30 | $81.98 | 302,673 |
| 2019-08-28 | $88.01 | $89.20 | $87.79 | $88.64 | $80.48 | 216,281 |
| 2019-08-27 | $88.74 | $89.01 | $87.76 | $88.04 | $79.93 | 250,751 |
| 2019-08-26 | $87.29 | $88.22 | $86.92 | $88.04 | $79.93 | 228,100 |
| 2019-08-23 | $88.82 | $89.19 | $86.50 | $86.81 | $78.82 | 248,430 |
| 2019-08-22 | $89.47 | $89.59 | $88.42 | $88.93 | $80.74 | 133,830 |
| 2019-08-21 | $89.11 | $89.33 | $88.20 | $89.12 | $80.91 | 144,099 |
| 2019-08-20 | $90.21 | $90.21 | $88.84 | $88.90 | $80.71 | 124,352 |
| 2019-08-19 | $90.16 | $90.47 | $89.58 | $89.99 | $81.70 | 149,134 |
| 2019-08-16 | $88.65 | $90.21 | $88.59 | $90.03 | $81.74 | 216,943 |
| 2019-08-15 | $87.53 | $88.80 | $87.43 | $88.56 | $80.40 | 187,237 |
| 2019-08-14 | $88.45 | $88.45 | $87.27 | $87.52 | $79.46 | 200,159 |
| 2019-08-13 | $88.63 | $89.27 | $88.47 | $89.12 | $80.41 | 183,356 |
| 2019-08-12 | $89.00 | $89.62 | $88.14 | $88.38 | $79.74 | 233,553 |
| 2019-08-09 | $90.31 | $90.73 | $88.89 | $89.05 | $80.35 | 177,952 |
| 2019-08-08 | $88.75 | $91.00 | $87.82 | $90.45 | $81.61 | 346,612 |
| 2019-08-07 | $85.83 | $89.96 | $85.64 | $88.72 | $80.05 | 285,499 |
| 2019-08-06 | $87.30 | $88.50 | $86.25 | $88.33 | $79.70 | 217,468 |
| 2019-08-05 | $88.84 | $88.84 | $86.24 | $87.58 | $79.02 | 240,477 |
| 2019-08-02 | $89.62 | $90.62 | $89.00 | $89.11 | $80.40 | 201,757 |
| 2019-08-01 | $88.94 | $90.30 | $88.53 | $89.88 | $81.10 | 218,814 |
| 2019-07-31 | $89.18 | $90.64 | $88.86 | $88.91 | $80.22 | 208,633 |
| 2019-07-30 | $89.15 | $89.99 | $88.63 | $89.17 | $80.46 | 191,323 |
| 2019-07-29 | $89.60 | $89.94 | $88.89 | $89.57 | $80.82 | 185,167 |
| 2019-07-26 | $88.42 | $89.82 | $88.42 | $89.43 | $80.69 | 137,782 |
| 2019-07-25 | $89.08 | $89.75 | $88.32 | $88.46 | $79.82 | 125,829 |
| 2019-07-24 | $89.13 | $89.40 | $88.17 | $89.25 | $80.53 | 170,466 |
| 2019-07-23 | $88.55 | $89.23 | $88.16 | $89.02 | $80.32 | 152,406 |
| 2019-07-22 | $89.31 | $89.73 | $88.18 | $88.54 | $79.89 | 164,418 |
| 2019-07-19 | $89.45 | $90.31 | $89.10 | $89.12 | $80.41 | 138,886 |
| 2019-07-18 | $90.00 | $91.15 | $89.17 | $89.91 | $81.12 | 301,464 |
| 2019-07-17 | $89.96 | $90.54 | $89.68 | $90.22 | $81.40 | 211,884 |
| 2019-07-16 | $89.28 | $89.47 | $88.86 | $89.39 | $80.66 | 170,054 |
| 2019-07-15 | $90.96 | $90.96 | $89.57 | $89.65 | $80.89 | 126,101 |
| 2019-07-12 | $90.84 | $91.02 | $90.09 | $90.55 | $81.70 | 173,057 |
| 2019-07-11 | $90.85 | $91.35 | $90.06 | $90.85 | $81.97 | 132,135 |
| 2019-07-10 | $91.26 | $91.48 | $90.70 | $91.06 | $82.16 | 94,071 |
| 2019-07-09 | $90.23 | $90.98 | $89.69 | $90.95 | $82.06 | 136,804 |
| 2019-07-08 | $91.71 | $91.93 | $90.42 | $90.58 | $81.73 | 129,264 |
| 2019-07-05 | $90.40 | $91.56 | $89.61 | $91.54 | $82.60 | 149,738 |
| 2019-07-03 | $90.66 | $91.30 | $90.11 | $90.95 | $82.06 | 72,070 |
| 2019-07-02 | $89.41 | $90.57 | $89.37 | $90.36 | $81.53 | 195,707 |
| 2019-07-01 | $89.49 | $90.20 | $88.33 | $89.41 | $80.67 | 186,880 |
| 2019-06-28 | $88.60 | $89.99 | $88.60 | $89.62 | $80.86 | 741,615 |
| 2019-06-27 | $89.26 | $89.26 | $87.62 | $88.69 | $80.02 | 281,241 |
| 2019-06-26 | $90.65 | $91.70 | $88.89 | $89.01 | $80.31 | 262,278 |
| 2019-06-25 | $90.48 | $91.59 | $90.48 | $90.80 | $81.93 | 159,236 |
| 2019-06-24 | $91.49 | $91.49 | $90.01 | $90.47 | $81.63 | 241,246 |
| 2019-06-21 | $90.37 | $91.64 | $90.20 | $91.24 | $82.32 | 366,577 |
| 2019-06-20 | $90.64 | $90.90 | $89.99 | $90.69 | $81.83 | 154,963 |
| 2019-06-19 | $88.02 | $90.02 | $87.90 | $90.00 | $81.21 | 205,383 |
| 2019-06-18 | $88.99 | $88.99 | $86.12 | $88.23 | $79.61 | 358,884 |
| 2019-06-17 | $87.96 | $88.35 | $87.22 | $87.80 | $79.22 | 154,959 |
| 2019-06-14 | $87.96 | $88.98 | $87.44 | $88.00 | $79.40 | 190,263 |
| 2019-06-13 | $88.32 | $88.71 | $87.87 | $88.10 | $79.49 | 170,867 |
| 2019-06-12 | $86.22 | $87.51 | $86.16 | $87.48 | $78.93 | 199,307 |
| 2019-06-11 | $87.32 | $87.32 | $85.97 | $86.17 | $77.75 | 208,042 |
| 2019-06-10 | $87.20 | $87.82 | $86.51 | $87.38 | $78.84 | 258,466 |
| 2019-06-07 | $87.92 | $88.44 | $87.39 | $87.39 | $78.85 | 282,894 |
| 2019-06-06 | $87.19 | $87.94 | $87.19 | $87.38 | $78.84 | 300,135 |
| 2019-06-05 | $86.41 | $88.30 | $86.00 | $87.44 | $78.90 | 223,049 |
| 2019-06-04 | $86.45 | $86.57 | $85.45 | $86.44 | $77.99 | 260,656 |
| 2019-06-03 | $85.64 | $86.75 | $85.06 | $86.52 | $78.07 | 275,223 |
| 2019-05-31 | $83.54 | $85.21 | $83.08 | $85.14 | $76.82 | 334,310 |
| 2019-05-30 | $85.10 | $85.41 | $83.63 | $83.80 | $75.61 | 186,613 |
| 2019-05-29 | $85.87 | $86.09 | $84.64 | $85.01 | $76.70 | 296,482 |
| 2019-05-28 | $87.29 | $87.29 | $85.59 | $86.01 | $77.61 | 400,065 |
| 2019-05-24 | $87.16 | $87.58 | $86.90 | $87.08 | $78.57 | 299,896 |
| 2019-05-23 | $85.49 | $87.12 | $85.15 | $86.90 | $78.41 | 395,503 |
| 2019-05-22 | $84.56 | $85.65 | $84.37 | $85.55 | $77.19 | 236,083 |
| 2019-05-21 | $84.47 | $84.94 | $84.17 | $84.52 | $76.26 | 236,359 |
| 2019-05-20 | $84.36 | $84.66 | $83.56 | $84.39 | $76.14 | 309,433 |
| 2019-05-17 | $84.93 | $85.60 | $84.18 | $84.24 | $76.01 | 898,628 |
| 2019-05-16 | $83.87 | $85.74 | $83.45 | $85.52 | $77.16 | 401,695 |
| 2019-05-15 | $83.75 | $84.20 | $83.30 | $83.89 | $75.69 | 254,139 |
| 2019-05-14 | $83.34 | $83.90 | $82.94 | $83.59 | $75.42 | 289,276 |
| 2019-05-13 | $83.37 | $84.07 | $82.57 | $83.97 | $75.27 | 275,273 |
| 2019-05-10 | $79.69 | $83.25 | $79.47 | $83.25 | $74.63 | 560,259 |
| 2019-05-09 | $80.56 | $81.45 | $79.50 | $79.59 | $71.35 | 328,616 |
| 2019-05-08 | $81.75 | $82.43 | $81.09 | $81.10 | $72.70 | 298,787 |
| 2019-05-07 | $82.52 | $83.24 | $81.21 | $81.52 | $73.08 | 279,317 |
| 2019-05-06 | $83.48 | $83.89 | $82.97 | $82.97 | $74.38 | 243,915 |
| 2019-05-03 | $82.52 | $83.95 | $82.52 | $83.60 | $74.94 | 230,650 |
| 2019-05-02 | $82.29 | $82.97 | $81.88 | $82.14 | $73.63 | 278,064 |
| 2019-05-01 | $83.09 | $83.75 | $82.20 | $82.36 | $73.83 | 176,283 |
| 2019-04-30 | $83.12 | $83.65 | $82.78 | $83.19 | $74.57 | 342,818 |
| 2019-04-29 | $82.38 | $83.15 | $82.21 | $82.91 | $74.32 | 146,415 |
| 2019-04-26 | $82.70 | $83.21 | $82.15 | $82.48 | $73.94 | 144,148 |
| 2019-04-25 | $81.92 | $82.86 | $81.76 | $82.55 | $74.00 | 127,037 |
| 2019-04-24 | $82.45 | $83.22 | $82.29 | $82.48 | $73.94 | 119,186 |
| 2019-04-23 | $81.97 | $82.72 | $81.52 | $82.34 | $73.81 | 296,834 |
| 2019-04-22 | $82.19 | $82.36 | $81.46 | $81.67 | $73.21 | 148,846 |
| 2019-04-18 | $82.57 | $83.21 | $82.14 | $82.25 | $73.73 | 117,857 |
| 2019-04-17 | $83.51 | $83.56 | $82.30 | $82.49 | $73.95 | 103,092 |
| 2019-04-16 | $84.22 | $84.42 | $83.19 | $83.41 | $74.77 | 169,434 |
| 2019-04-15 | $83.83 | $84.65 | $83.73 | $84.01 | $75.31 | 237,955 |
| 2019-04-12 | $83.50 | $83.76 | $83.07 | $83.58 | $74.92 | 168,052 |
| 2019-04-11 | $82.36 | $83.44 | $81.88 | $83.38 | $74.75 | 156,365 |
| 2019-04-10 | $82.58 | $83.24 | $81.80 | $82.50 | $73.96 | 142,779 |
| 2019-04-09 | $83.20 | $83.22 | $81.97 | $82.13 | $73.62 | 139,232 |
| 2019-04-08 | $83.08 | $83.77 | $82.78 | $83.08 | $74.48 | 197,660 |
| 2019-04-05 | $82.22 | $83.55 | $81.95 | $83.52 | $74.87 | 140,319 |
| 2019-04-04 | $82.28 | $82.41 | $81.59 | $82.28 | $73.76 | 211,720 |
| 2019-04-03 | $81.61 | $82.38 | $81.06 | $81.94 | $73.45 | 165,966 |
| 2019-04-02 | $83.10 | $83.16 | $81.29 | $81.63 | $73.18 | 258,925 |
| 2019-04-01 | $82.15 | $82.95 | $81.71 | $82.76 | $74.19 | 255,091 |
| 2019-03-29 | $82.23 | $82.66 | $81.69 | $82.26 | $73.74 | 325,513 |
| 2019-03-28 | $82.55 | $82.91 | $81.61 | $82.59 | $74.04 | 266,415 |
| 2019-03-27 | $83.82 | $83.82 | $82.46 | $82.60 | $74.05 | 322,981 |
| 2019-03-26 | $83.38 | $84.06 | $83.00 | $83.52 | $74.87 | 423,774 |
| 2019-03-25 | $82.95 | $83.38 | $82.15 | $83.25 | $74.63 | 314,688 |
| 2019-03-22 | $83.41 | $84.12 | $82.89 | $82.97 | $74.38 | 353,106 |
| 2019-03-21 | $82.13 | $83.24 | $82.13 | $83.11 | $74.50 | 664,183 |
| 2019-03-20 | $82.91 | $83.53 | $81.87 | $82.43 | $73.89 | 321,388 |
| 2019-03-19 | $83.95 | $84.04 | $82.43 | $82.79 | $74.22 | 247,544 |
| 2019-03-18 | $83.26 | $84.02 | $82.68 | $83.34 | $74.71 | 204,070 |
| 2019-03-15 | $82.98 | $83.81 | $82.40 | $83.15 | $74.54 | 1,103,823 |
| 2019-03-14 | $83.41 | $84.34 | $82.75 | $82.79 | $74.22 | 232,923 |
| 2019-03-13 | $83.82 | $83.98 | $83.28 | $83.53 | $74.88 | 199,558 |
| 2019-03-12 | $82.80 | $84.07 | $82.77 | $83.90 | $75.21 | 301,315 |
| 2019-03-11 | $82.49 | $82.97 | $82.06 | $82.90 | $74.31 | 273,043 |
| 2019-03-08 | $82.09 | $82.56 | $81.79 | $82.52 | $73.97 | 216,916 |
| 2019-03-07 | $82.29 | $82.90 | $81.77 | $82.00 | $73.51 | 246,582 |
| 2019-03-06 | $82.18 | $82.71 | $81.69 | $82.01 | $73.52 | 258,611 |
| 2019-03-05 | $84.42 | $84.74 | $82.00 | $82.32 | $73.79 | 274,122 |
| 2019-03-04 | $83.14 | $84.88 | $82.40 | $84.79 | $76.01 | 330,210 |
| 2019-03-01 | $81.95 | $83.09 | $81.60 | $82.88 | $74.30 | 189,145 |
| 2019-02-28 | $81.55 | $82.30 | $79.14 | $81.94 | $73.45 | 359,300 |
| 2019-02-27 | $81.03 | $81.60 | $80.66 | $81.17 | $72.76 | 308,350 |
| 2019-02-26 | $82.75 | $83.55 | $81.26 | $81.30 | $72.88 | 248,330 |
| 2019-02-25 | $84.10 | $84.19 | $82.09 | $82.66 | $74.10 | 432,032 |
| 2019-02-22 | $83.94 | $84.67 | $83.46 | $84.24 | $75.52 | 386,078 |
| 2019-02-21 | $82.54 | $84.10 | $82.39 | $83.98 | $75.28 | 192,561 |
| 2019-02-20 | $82.04 | $83.22 | $81.93 | $82.88 | $74.30 | 345,966 |
| 2019-02-19 | $80.78 | $82.86 | $80.40 | $82.16 | $73.65 | 476,206 |
| 2019-02-15 | $77.88 | $81.25 | $77.86 | $80.63 | $72.28 | 891,362 |
| 2019-02-14 | $78.11 | $79.09 | $78.00 | $78.10 | $70.01 | 244,864 |
| 2019-02-13 | $77.14 | $78.96 | $77.14 | $78.60 | $69.99 | 227,004 |
| 2019-02-12 | $78.28 | $78.54 | $77.14 | $77.59 | $69.09 | 187,133 |
| 2019-02-11 | $78.16 | $78.59 | $77.60 | $78.43 | $69.84 | 200,028 |
| 2019-02-08 | $78.94 | $79.38 | $78.13 | $78.50 | $69.91 | 271,670 |
| 2019-02-07 | $77.84 | $78.94 | $77.15 | $78.91 | $70.27 | 222,761 |
| 2019-02-06 | $78.31 | $78.47 | $76.35 | $77.57 | $69.08 | 154,130 |
| 2019-02-05 | $77.71 | $78.10 | $77.40 | $77.98 | $69.44 | 125,928 |
| 2019-02-04 | $77.62 | $78.02 | $76.64 | $77.78 | $69.26 | 158,754 |
| 2019-02-01 | $78.02 | $78.32 | $77.12 | $78.11 | $69.56 | 149,484 |
| 2019-01-31 | $76.47 | $78.48 | $76.30 | $78.32 | $69.74 | 318,637 |
| 2019-01-30 | $76.27 | $76.57 | $75.55 | $76.35 | $67.99 | 215,648 |
| 2019-01-29 | $76.86 | $77.26 | $76.04 | $76.41 | $68.04 | 137,680 |
| 2019-01-28 | $76.79 | $77.46 | $76.02 | $76.47 | $68.10 | 154,562 |
| 2019-01-25 | $78.14 | $78.86 | $77.07 | $77.18 | $68.73 | 106,209 |
| 2019-01-24 | $78.40 | $78.62 | $77.30 | $78.32 | $69.74 | 149,567 |
| 2019-01-23 | $77.78 | $78.58 | $77.49 | $78.10 | $69.55 | 150,610 |
| 2019-01-22 | $78.70 | $78.80 | $77.31 | $78.17 | $69.61 | 235,310 |
| 2019-01-18 | $78.58 | $79.30 | $78.00 | $78.42 | $69.83 | 220,710 |
| 2019-01-17 | $77.76 | $79.60 | $77.76 | $79.11 | $70.45 | 262,420 |
| 2019-01-16 | $76.65 | $77.99 | $76.65 | $77.91 | $69.38 | 197,797 |
| 2019-01-15 | $76.43 | $77.56 | $76.07 | $77.04 | $68.60 | 213,308 |
| 2019-01-14 | $76.62 | $77.07 | $75.41 | $75.93 | $67.62 | 177,226 |
| 2019-01-11 | $77.90 | $78.00 | $76.60 | $77.27 | $68.81 | 154,652 |
| 2019-01-10 | $75.78 | $77.97 | $75.78 | $77.73 | $69.22 | 172,171 |
| 2019-01-09 | $76.71 | $77.26 | $75.28 | $76.00 | $67.68 | 121,595 |
| 2019-01-08 | $74.56 | $76.86 | $74.35 | $76.83 | $68.42 | 230,519 |
| 2019-01-07 | $74.92 | $75.53 | $73.84 | $74.33 | $66.19 | 235,502 |
| 2019-01-04 | $74.20 | $76.36 | $73.84 | $75.40 | $67.14 | 310,436 |
| 2019-01-03 | $73.82 | $74.93 | $73.27 | $73.92 | $65.83 | 233,894 |
| 2019-01-02 | $76.32 | $76.32 | $73.42 | $74.01 | $65.91 | 280,677 |
| 2018-12-31 | $75.79 | $76.60 | $74.50 | $76.50 | $68.12 | 190,830 |
| 2018-12-28 | $75.57 | $76.37 | $74.74 | $75.47 | $67.21 | 238,560 |
| 2018-12-27 | $74.90 | $75.72 | $73.28 | $75.45 | $67.19 | 320,278 |
| 2018-12-26 | $74.42 | $75.12 | $72.68 | $74.97 | $66.76 | 308,777 |
| 2018-12-24 | $79.98 | $79.98 | $74.05 | $74.09 | $65.98 | 169,822 |
| 2018-12-21 | $79.80 | $81.79 | $79.53 | $79.98 | $71.22 | 879,222 |
| 2018-12-20 | $80.54 | $82.09 | $79.21 | $79.89 | $71.14 | 503,491 |
| 2018-12-19 | $80.56 | $81.65 | $78.95 | $80.11 | $71.34 | 316,373 |
| 2018-12-18 | $81.20 | $82.55 | $80.12 | $80.35 | $71.55 | 372,235 |
| 2018-12-17 | $83.00 | $83.25 | $80.20 | $80.66 | $71.83 | 530,690 |
| 2018-12-14 | $82.96 | $83.60 | $82.26 | $82.69 | $73.64 | 254,162 |
| 2018-12-13 | $82.75 | $83.63 | $82.66 | $83.03 | $73.94 | 213,845 |
| 2018-12-12 | $80.72 | $83.28 | $80.72 | $82.74 | $73.68 | 422,114 |
| 2018-12-11 | $81.00 | $81.59 | $80.41 | $81.09 | $72.21 | 348,468 |
| 2018-12-10 | $80.89 | $81.29 | $79.17 | $81.00 | $72.13 | 223,303 |
| 2018-12-07 | $81.19 | $81.84 | $80.35 | $80.76 | $71.92 | 366,455 |
| 2018-12-06 | $80.98 | $81.17 | $79.51 | $81.16 | $72.27 | 396,360 |
| 2018-12-04 | $80.35 | $81.91 | $79.96 | $80.57 | $71.75 | 417,076 |
| 2018-12-03 | $79.23 | $80.33 | $78.13 | $80.20 | $71.42 | 389,276 |
| 2018-11-30 | $76.84 | $78.96 | $76.19 | $78.77 | $70.15 | 536,321 |
| 2018-11-29 | $78.26 | $78.50 | $76.52 | $76.84 | $68.43 | 382,609 |
| 2018-11-28 | $76.11 | $78.72 | $76.10 | $78.04 | $69.50 | 2,668,193 |
| 2018-11-27 | $81.54 | $81.99 | $76.38 | $76.91 | $68.49 | 720,071 |
| 2018-11-26 | $83.11 | $83.65 | $82.38 | $83.35 | $74.22 | 74,453 |
| 2018-11-23 | $82.35 | $83.45 | $82.33 | $82.85 | $73.78 | 46,825 |
| 2018-11-21 | $83.77 | $84.06 | $82.58 | $82.69 | $73.64 | 82,542 |
| 2018-11-20 | $84.35 | $85.08 | $83.32 | $83.87 | $74.69 | 130,468 |
| 2018-11-19 | $84.35 | $85.00 | $83.09 | $84.14 | $74.93 | 154,495 |
| 2018-11-16 | $84.58 | $84.88 | $83.61 | $84.43 | $75.19 | 176,303 |
| 2018-11-15 | $84.14 | $84.62 | $82.41 | $84.37 | $75.13 | 179,188 |
| 2018-11-14 | $84.49 | $85.15 | $83.57 | $84.34 | $75.11 | 196,118 |
| 2018-11-13 | $84.86 | $85.10 | $83.65 | $84.49 | $74.78 | 143,727 |
| 2018-11-12 | $83.36 | $85.97 | $83.36 | $84.77 | $75.03 | 218,277 |
| 2018-11-09 | $82.31 | $84.49 | $82.31 | $83.51 | $73.91 | 199,800 |
| 2018-11-08 | $82.55 | $83.36 | $81.08 | $82.51 | $73.03 | 139,050 |
| 2018-11-07 | $81.30 | $82.70 | $80.74 | $82.53 | $73.04 | 171,758 |
| 2018-11-06 | $79.81 | $81.39 | $78.83 | $81.07 | $71.75 | 144,806 |
| 2018-11-05 | $78.11 | $80.01 | $78.11 | $79.86 | $70.68 | 150,567 |
| 2018-11-02 | $76.87 | $78.10 | $76.46 | $77.92 | $68.96 | 168,910 |
| 2018-11-01 | $77.24 | $77.98 | $76.18 | $77.00 | $68.15 | 201,667 |
| 2018-10-31 | $78.84 | $79.08 | $76.87 | $77.27 | $68.39 | 253,526 |
| 2018-10-30 | $78.82 | $79.90 | $78.45 | $79.10 | $70.01 | 113,667 |
| 2018-10-29 | $78.72 | $79.73 | $78.12 | $78.72 | $69.67 | 107,143 |
| 2018-10-26 | $79.31 | $79.39 | $77.39 | $78.34 | $69.34 | 137,942 |
| 2018-10-25 | $80.66 | $80.70 | $78.64 | $79.11 | $70.02 | 180,597 |
| 2018-10-24 | $79.82 | $81.81 | $79.56 | $80.82 | $71.53 | 181,349 |
| 2018-10-23 | $80.09 | $80.56 | $78.87 | $79.64 | $70.49 | 153,539 |
| 2018-10-22 | $80.76 | $81.56 | $80.00 | $80.31 | $71.08 | 175,882 |
| 2018-10-19 | $79.10 | $81.21 | $79.10 | $80.52 | $71.26 | 144,174 |
| 2018-10-18 | $79.58 | $80.56 | $79.11 | $79.34 | $70.22 | 102,558 |
| 2018-10-17 | $79.14 | $79.72 | $78.23 | $79.66 | $70.50 | 139,912 |
| 2018-10-16 | $78.61 | $79.95 | $78.28 | $79.55 | $70.41 | 147,427 |
| 2018-10-15 | $77.66 | $79.39 | $77.66 | $78.86 | $69.80 | 140,734 |
| 2018-10-12 | $79.90 | $80.35 | $77.09 | $77.74 | $68.80 | 243,886 |
| 2018-10-11 | $81.40 | $81.61 | $79.67 | $79.76 | $70.59 | 273,291 |
| 2018-10-10 | $81.62 | $83.07 | $81.26 | $81.43 | $72.07 | 188,679 |
| 2018-10-09 | $82.22 | $83.15 | $81.87 | $82.06 | $72.63 | 158,305 |
| 2018-10-08 | $81.02 | $82.57 | $80.99 | $82.24 | $72.79 | 120,705 |
| 2018-10-05 | $80.20 | $81.15 | $80.14 | $80.66 | $71.39 | 163,666 |
| 2018-10-04 | $79.32 | $80.54 | $78.92 | $80.08 | $70.88 | 155,986 |
| 2018-10-03 | $80.37 | $80.85 | $79.03 | $79.45 | $70.32 | 141,183 |
| 2018-10-02 | $78.70 | $79.78 | $78.50 | $79.26 | $70.15 | 142,661 |
| 2018-10-01 | $79.09 | $79.36 | $78.09 | $78.66 | $69.62 | 296,638 |
| 2018-09-28 | $77.75 | $79.20 | $77.54 | $79.03 | $69.95 | 209,468 |
| 2018-09-27 | $76.95 | $78.22 | $76.95 | $77.87 | $68.92 | 180,031 |
| 2018-09-26 | $78.04 | $78.45 | $76.69 | $76.80 | $67.97 | 141,888 |
| 2018-09-25 | $78.69 | $78.99 | $77.82 | $78.04 | $69.07 | 161,902 |
| 2018-09-24 | $79.24 | $79.24 | $77.97 | $78.53 | $69.50 | 126,009 |
| 2018-09-21 | $79.52 | $80.06 | $79.25 | $79.40 | $70.27 | 415,162 |
| 2018-09-20 | $78.94 | $79.75 | $78.42 | $79.72 | $70.56 | 119,809 |
| 2018-09-19 | $81.63 | $81.63 | $78.29 | $78.64 | $69.60 | 184,860 |
| 2018-09-18 | $82.27 | $82.45 | $81.64 | $81.67 | $72.28 | 166,244 |
| 2018-09-17 | $82.25 | $82.60 | $81.75 | $82.18 | $72.73 | 131,633 |
| 2018-09-14 | $82.24 | $82.79 | $81.69 | $82.13 | $72.69 | 176,021 |
| 2018-09-13 | $82.22 | $82.85 | $81.04 | $82.79 | $73.27 | 180,381 |
| 2018-09-12 | $82.84 | $83.20 | $82.14 | $82.15 | $72.71 | 177,575 |
| 2018-09-11 | $81.73 | $83.09 | $81.73 | $82.92 | $73.39 | 185,275 |
| 2018-09-10 | $80.55 | $82.88 | $80.35 | $82.09 | $72.65 | 362,836 |
| 2018-09-07 | $79.92 | $80.72 | $79.92 | $80.37 | $71.13 | 195,878 |
| 2018-09-06 | $79.68 | $80.80 | $79.66 | $80.65 | $71.38 | 161,535 |
| 2018-09-05 | $78.35 | $79.58 | $78.35 | $79.54 | $70.40 | 135,958 |
| 2018-09-04 | $77.61 | $78.65 | $77.61 | $78.28 | $69.28 | 214,485 |
| 2018-08-31 | $77.24 | $77.56 | $76.84 | $77.32 | $68.43 | 342,758 |
| 2018-08-30 | $77.41 | $77.60 | $76.69 | $76.90 | $68.06 | 233,678 |
| 2018-08-29 | $76.89 | $77.78 | $76.22 | $77.22 | $68.34 | 409,338 |
| 2018-08-28 | $77.26 | $77.51 | $76.47 | $76.65 | $67.84 | 231,710 |
| 2018-08-27 | $78.43 | $78.59 | $77.02 | $77.17 | $68.30 | 313,323 |
| 2018-08-24 | $78.30 | $78.64 | $77.76 | $78.43 | $69.41 | 121,112 |
| 2018-08-23 | $78.96 | $78.96 | $78.07 | $78.22 | $69.23 | 85,611 |
| 2018-08-22 | $80.18 | $80.18 | $78.39 | $78.89 | $69.82 | 112,973 |
| 2018-08-21 | $79.99 | $80.23 | $79.30 | $79.74 | $70.57 | 188,246 |
| 2018-08-20 | $81.05 | $81.41 | $79.92 | $79.94 | $70.75 | 102,667 |
| 2018-08-17 | $81.05 | $81.66 | $80.59 | $80.91 | $71.61 | 129,121 |
| 2018-08-16 | $79.98 | $81.41 | $79.86 | $81.34 | $71.99 | 117,487 |
| 2018-08-15 | $79.63 | $80.64 | $78.68 | $80.04 | $70.84 | 161,837 |
| 2018-08-14 | $78.58 | $80.20 | $78.55 | $79.22 | $70.11 | 144,220 |
| 2018-08-13 | $78.87 | $78.87 | $77.91 | $78.46 | $68.99 | 125,503 |
| 2018-08-10 | $79.01 | $80.06 | $78.84 | $78.92 | $69.39 | 131,177 |
| 2018-08-09 | $78.31 | $79.01 | $78.31 | $78.77 | $69.26 | 92,429 |
| 2018-08-08 | $78.37 | $79.25 | $75.17 | $78.51 | $69.03 | 163,062 |
| 2018-08-07 | $78.68 | $79.56 | $77.77 | $78.29 | $68.84 | 140,744 |
| 2018-08-06 | $78.04 | $78.79 | $77.08 | $78.54 | $69.06 | 80,297 |
| 2018-08-03 | $78.96 | $79.81 | $77.85 | $77.93 | $68.52 | 101,485 |
| 2018-08-02 | $77.34 | $79.18 | $76.95 | $79.18 | $69.62 | 212,241 |
| 2018-08-01 | $77.62 | $78.02 | $77.09 | $77.79 | $68.40 | 188,443 |
| 2018-07-31 | $76.69 | $78.39 | $76.24 | $78.20 | $68.76 | 160,196 |
| 2018-07-30 | $75.64 | $76.91 | $74.78 | $76.50 | $67.27 | 390,443 |
| 2018-07-27 | $78.56 | $78.82 | $77.27 | $77.47 | $68.12 | 111,433 |
| 2018-07-26 | $78.45 | $79.27 | $78.05 | $78.49 | $69.01 | 106,087 |
| 2018-07-25 | $78.14 | $79.35 | $78.02 | $78.22 | $68.78 | 240,253 |
| 2018-07-24 | $78.12 | $78.53 | $77.33 | $78.35 | $68.89 | 173,702 |
| 2018-07-23 | $78.66 | $79.05 | $77.81 | $78.15 | $68.72 | 121,929 |
| 2018-07-20 | $78.92 | $78.92 | $77.76 | $78.72 | $69.22 | 118,935 |
| 2018-07-19 | $77.80 | $79.15 | $77.44 | $79.09 | $69.54 | 101,545 |
| 2018-07-18 | $77.58 | $77.59 | $76.64 | $77.53 | $68.17 | 129,886 |
| 2018-07-17 | $78.72 | $78.72 | $77.44 | $77.53 | $68.17 | 159,893 |
| 2018-07-16 | $79.72 | $79.72 | $78.29 | $78.54 | $69.06 | 147,300 |
| 2018-07-13 | $80.09 | $80.67 | $79.65 | $79.72 | $70.10 | 222,999 |
| 2018-07-12 | $79.79 | $80.24 | $79.24 | $80.08 | $70.41 | 233,148 |
| 2018-07-11 | $79.11 | $80.21 | $78.88 | $79.79 | $70.16 | 161,309 |
| 2018-07-10 | $77.77 | $79.42 | $77.18 | $79.26 | $69.69 | 160,312 |
| 2018-07-09 | $79.92 | $79.92 | $77.52 | $77.77 | $68.38 | 338,785 |
| 2018-07-06 | $79.10 | $80.32 | $78.86 | $79.99 | $70.33 | 374,232 |
| 2018-07-05 | $78.01 | $78.91 | $77.82 | $78.88 | $69.36 | 495,249 |
| 2018-07-03 | $76.91 | $78.50 | $76.78 | $78.14 | $68.71 | 184,530 |
| 2018-07-02 | $75.89 | $76.89 | $75.72 | $76.85 | $67.57 | 232,493 |
| 2018-06-29 | $76.72 | $77.00 | $76.24 | $76.27 | $67.06 | 173,163 |
| 2018-06-28 | $76.19 | $77.04 | $76.19 | $76.83 | $67.56 | 303,809 |
| 2018-06-27 | $76.55 | $76.78 | $75.81 | $75.98 | $66.81 | 192,126 |
| 2018-06-26 | $76.70 | $77.15 | $76.40 | $76.59 | $67.34 | 279,538 |
| 2018-06-25 | $77.96 | $78.14 | $76.59 | $76.81 | $67.54 | 335,677 |
| 2018-06-22 | $78.58 | $78.81 | $77.49 | $77.96 | $68.55 | 532,768 |
| 2018-06-21 | $78.33 | $78.81 | $77.78 | $78.29 | $68.84 | 222,755 |
| 2018-06-20 | $77.81 | $78.42 | $77.52 | $78.26 | $68.81 | 278,299 |
| 2018-06-19 | $76.09 | $78.03 | $75.72 | $77.94 | $68.53 | 312,971 |
| 2018-06-18 | $74.59 | $76.12 | $74.59 | $75.86 | $66.70 | 242,630 |
| 2018-06-15 | $74.23 | $75.41 | $73.77 | $74.60 | $65.59 | 361,939 |
| 2018-06-14 | $73.30 | $74.15 | $72.96 | $74.14 | $65.19 | 184,541 |
| 2018-06-13 | $73.57 | $73.65 | $72.74 | $72.99 | $64.18 | 271,138 |
| 2018-06-12 | $72.71 | $73.75 | $72.62 | $73.55 | $64.67 | 264,224 |
| 2018-06-11 | $74.00 | $74.32 | $72.45 | $72.59 | $63.83 | 219,492 |
| 2018-06-08 | $74.46 | $74.97 | $73.81 | $73.89 | $64.97 | 281,786 |
| 2018-06-07 | $73.52 | $74.28 | $72.61 | $74.19 | $65.23 | 411,839 |
| 2018-06-06 | $75.39 | $75.65 | $73.21 | $73.33 | $64.48 | 384,750 |
| 2018-06-05 | $76.27 | $76.27 | $75.29 | $75.36 | $66.26 | 378,212 |
| 2018-06-04 | $76.49 | $76.78 | $75.99 | $76.24 | $67.04 | 301,955 |
| 2018-06-01 | $75.78 | $76.57 | $75.11 | $76.25 | $67.05 | 359,382 |
| 2018-05-31 | $75.94 | $76.60 | $75.49 | $75.70 | $66.56 | 242,151 |
| 2018-05-30 | $74.44 | $76.52 | $74.40 | $75.93 | $66.76 | 296,084 |
| 2018-05-29 | $73.52 | $75.01 | $73.19 | $74.69 | $65.67 | 326,839 |
| 2018-05-25 | $73.95 | $73.95 | $73.26 | $73.55 | $64.67 | 172,997 |
| 2018-05-24 | $73.04 | $73.65 | $72.26 | $73.55 | $64.67 | 451,647 |
| 2018-05-23 | $71.29 | $72.55 | $70.90 | $72.43 | $63.69 | 387,097 |
| 2018-05-22 | $70.70 | $71.75 | $70.46 | $70.96 | $62.39 | 225,080 |
| 2018-05-21 | $70.86 | $70.86 | $70.34 | $70.71 | $62.17 | 170,691 |
| 2018-05-18 | $71.64 | $71.87 | $70.62 | $70.79 | $62.24 | 295,563 |
| 2018-05-17 | $71.49 | $71.80 | $70.94 | $71.10 | $62.52 | 115,703 |
| 2018-05-16 | $72.77 | $73.02 | $71.18 | $71.44 | $62.82 | 211,982 |
| 2018-05-15 | $72.64 | $72.96 | $71.98 | $72.55 | $63.79 | 249,310 |
| 2018-05-14 | $72.74 | $73.33 | $72.51 | $73.14 | $64.31 | 379,065 |
| 2018-05-11 | $73.09 | $73.24 | $72.24 | $72.82 | $63.58 | 134,304 |
| 2018-05-10 | $72.71 | $73.08 | $72.22 | $72.92 | $63.66 | 158,806 |
| 2018-05-09 | $72.68 | $73.23 | $71.53 | $71.90 | $62.77 | 229,501 |
| 2018-05-08 | $73.19 | $73.20 | $71.65 | $72.92 | $63.66 | 339,924 |
| 2018-05-07 | $74.49 | $74.55 | $73.19 | $73.49 | $64.16 | 233,307 |
| 2018-05-04 | $73.23 | $74.73 | $72.35 | $74.32 | $64.89 | 139,391 |
| 2018-05-03 | $72.87 | $73.38 | $71.94 | $73.31 | $64.01 | 180,161 |
| 2018-05-02 | $72.95 | $73.49 | $72.43 | $73.23 | $63.94 | 274,555 |
| 2018-05-01 | $72.99 | $72.99 | $72.31 | $72.79 | $63.55 | 226,251 |
| 2018-04-30 | $74.79 | $74.79 | $72.99 | $72.99 | $63.73 | 233,359 |
| 2018-04-27 | $74.18 | $75.39 | $74.05 | $74.70 | $65.22 | 191,956 |
| 2018-04-26 | $73.14 | $74.37 | $72.58 | $74.20 | $64.78 | 249,257 |
| 2018-04-25 | $72.72 | $73.16 | $72.34 | $72.62 | $63.40 | 272,826 |
| 2018-04-24 | $72.38 | $72.75 | $72.07 | $72.57 | $63.36 | 125,221 |
| 2018-04-23 | $70.97 | $72.22 | $70.97 | $72.11 | $62.96 | 274,245 |
| 2018-04-20 | $71.25 | $71.80 | $70.83 | $71.01 | $62.00 | 206,903 |
| 2018-04-19 | $70.66 | $71.43 | $70.30 | $71.26 | $62.22 | 182,403 |
| 2018-04-18 | $71.01 | $71.43 | $70.79 | $70.79 | $61.80 | 227,660 |
| 2018-04-17 | $70.86 | $71.47 | $70.56 | $71.06 | $62.04 | 243,723 |
| 2018-04-16 | $68.81 | $70.81 | $68.70 | $70.72 | $61.74 | 148,190 |
| 2018-04-13 | $68.72 | $69.10 | $68.21 | $68.96 | $60.21 | 135,357 |
| 2018-04-12 | $69.52 | $69.56 | $68.23 | $68.61 | $59.90 | 210,361 |
| 2018-04-11 | $69.22 | $70.20 | $68.48 | $69.29 | $60.50 | 139,514 |
| 2018-04-10 | $69.53 | $69.87 | $69.33 | $69.51 | $60.69 | 373,771 |
| 2018-04-09 | $69.35 | $69.88 | $68.45 | $69.42 | $60.61 | 356,448 |
| 2018-04-06 | $68.63 | $69.73 | $68.53 | $69.07 | $60.30 | 251,489 |
| 2018-04-05 | $67.42 | $68.85 | $66.95 | $68.67 | $59.95 | 291,869 |
| 2018-04-04 | $67.15 | $67.57 | $66.49 | $67.29 | $58.75 | 268,129 |
| 2018-04-03 | $67.79 | $68.08 | $67.05 | $67.56 | $58.98 | 283,199 |
| 2018-04-02 | $67.59 | $68.09 | $66.85 | $67.65 | $59.06 | 284,969 |
| 2018-03-29 | $67.90 | $68.50 | $67.55 | $67.63 | $59.05 | 290,661 |
| 2018-03-28 | $67.38 | $68.03 | $66.64 | $67.62 | $59.04 | 227,927 |
| 2018-03-27 | $66.69 | $68.12 | $66.09 | $67.19 | $58.66 | 241,150 |
| 2018-03-26 | $66.42 | $66.75 | $65.20 | $66.68 | $58.22 | 416,710 |
| 2018-03-23 | $67.43 | $67.97 | $66.13 | $66.20 | $57.80 | 301,717 |
| 2018-03-22 | $68.42 | $69.26 | $67.19 | $67.21 | $58.68 | 300,911 |
| 2018-03-21 | $68.74 | $69.22 | $68.30 | $68.52 | $59.82 | 145,082 |
| 2018-03-20 | $69.02 | $69.87 | $67.66 | $68.57 | $59.87 | 180,330 |
| 2018-03-19 | $70.39 | $70.39 | $68.65 | $69.48 | $60.66 | 217,694 |
| 2018-03-16 | $69.85 | $70.60 | $69.52 | $70.42 | $61.48 | 463,411 |
| 2018-03-15 | $70.40 | $70.53 | $69.58 | $69.94 | $61.06 | 268,209 |
| 2018-03-14 | $70.87 | $71.00 | $69.60 | $70.29 | $61.37 | 280,224 |
| 2018-03-13 | $71.05 | $71.11 | $70.28 | $70.65 | $61.68 | 245,842 |
| 2018-03-12 | $69.34 | $71.00 | $69.34 | $70.69 | $61.72 | 342,013 |
| 2018-03-09 | $67.87 | $69.33 | $67.13 | $69.26 | $60.47 | 265,845 |
| 2018-03-08 | $67.81 | $68.24 | $67.31 | $67.86 | $59.25 | 288,441 |
| 2018-03-07 | $66.87 | $68.19 | $66.87 | $67.61 | $59.03 | 294,113 |
| 2018-03-06 | $67.55 | $67.55 | $66.60 | $67.23 | $58.70 | 271,611 |
| 2018-03-05 | $64.13 | $68.00 | $63.91 | $67.56 | $58.98 | 317,036 |
| 2018-03-02 | $63.69 | $64.37 | $62.54 | $64.14 | $56.00 | 649,678 |
| 2018-03-01 | $65.82 | $66.94 | $65.12 | $65.36 | $57.06 | 262,014 |
| 2018-02-28 | $70.00 | $70.00 | $65.75 | $65.88 | $57.52 | 292,292 |
| 2018-02-27 | $68.83 | $69.95 | $67.75 | $68.20 | $59.54 | 195,439 |
| 2018-02-26 | $69.52 | $70.03 | $68.06 | $68.88 | $60.14 | 110,408 |
| 2018-02-23 | $68.03 | $69.24 | $67.71 | $69.17 | $60.39 | 135,920 |
| 2018-02-22 | $66.95 | $68.04 | $66.74 | $67.52 | $58.95 | 164,410 |
| 2018-02-21 | $68.08 | $68.60 | $66.83 | $66.87 | $58.38 | 189,410 |
| 2018-02-20 | $68.67 | $68.76 | $67.22 | $68.04 | $59.40 | 173,137 |
| 2018-02-16 | $68.58 | $69.29 | $67.78 | $68.85 | $60.11 | 203,872 |
| 2018-02-15 | $67.51 | $68.41 | $67.05 | $68.38 | $59.70 | 165,397 |
| 2018-02-14 | $67.30 | $67.97 | $66.98 | $67.05 | $58.54 | 145,845 |
| 2018-02-13 | $69.46 | $69.65 | $67.57 | $68.33 | $59.22 | 222,056 |
| 2018-02-12 | $69.94 | $70.18 | $68.55 | $69.80 | $60.49 | 235,426 |
| 2018-02-09 | $67.00 | $70.61 | $66.93 | $69.91 | $60.59 | 305,538 |
| 2018-02-08 | $67.95 | $68.91 | $66.61 | $66.68 | $57.79 | 279,639 |
| 2018-02-07 | $67.65 | $69.03 | $67.33 | $68.29 | $59.19 | 229,118 |
| 2018-02-06 | $68.70 | $69.61 | $66.91 | $67.96 | $58.90 | 360,922 |
| 2018-02-05 | $71.77 | $72.08 | $69.44 | $69.51 | $60.24 | 321,777 |
| 2018-02-02 | $72.96 | $73.31 | $72.12 | $72.22 | $62.59 | 146,111 |
| 2018-02-01 | $73.40 | $74.28 | $72.83 | $73.29 | $63.52 | 227,127 |
| 2018-01-31 | $73.67 | $73.67 | $72.51 | $73.58 | $63.77 | 234,404 |
| 2018-01-30 | $74.24 | $74.81 | $73.43 | $73.45 | $63.66 | 189,610 |
| 2018-01-29 | $75.02 | $75.93 | $74.10 | $74.20 | $64.31 | 144,793 |
| 2018-01-26 | $75.66 | $75.93 | $74.43 | $75.19 | $65.17 | 203,784 |
| 2018-01-25 | $74.81 | $75.77 | $74.38 | $75.77 | $65.67 | 137,449 |
| 2018-01-24 | $75.54 | $75.90 | $74.74 | $74.77 | $64.80 | 113,798 |
| 2018-01-23 | $74.70 | $75.85 | $74.55 | $75.46 | $65.40 | 168,987 |
| 2018-01-22 | $74.31 | $75.08 | $74.08 | $74.50 | $64.57 | 128,578 |
| 2018-01-19 | $74.09 | $75.11 | $73.87 | $74.24 | $64.34 | 164,367 |
| 2018-01-18 | $75.66 | $76.09 | $73.52 | $74.30 | $64.39 | 203,301 |
| 2018-01-17 | $75.28 | $76.61 | $75.22 | $76.07 | $65.93 | 180,965 |
| 2018-01-16 | $75.95 | $76.55 | $75.04 | $75.04 | $65.04 | 138,626 |
| 2018-01-12 | $76.67 | $76.98 | $75.58 | $75.75 | $65.65 | 147,722 |
| 2018-01-11 | $76.01 | $76.92 | $76.01 | $76.81 | $66.57 | 150,757 |
| 2018-01-10 | $77.19 | $77.19 | $75.79 | $76.08 | $65.94 | 168,781 |
| 2018-01-09 | $79.15 | $79.15 | $77.33 | $77.69 | $67.33 | 154,447 |
| 2018-01-08 | $78.60 | $79.44 | $78.15 | $79.28 | $68.71 | 152,878 |
| 2018-01-05 | $79.25 | $79.70 | $78.51 | $78.84 | $68.33 | 158,271 |
| 2018-01-04 | $79.15 | $79.99 | $79.02 | $79.13 | $68.58 | 143,671 |
| 2018-01-03 | $79.87 | $79.94 | $78.57 | $79.11 | $68.56 | 151,976 |
| 2018-01-02 | $80.66 | $81.19 | $79.44 | $79.74 | $69.11 | 195,280 |
| 2017-12-29 | $80.90 | $81.31 | $80.43 | $80.48 | $69.75 | 135,508 |
| 2017-12-28 | $80.41 | $80.98 | $80.26 | $80.90 | $70.11 | 76,234 |
| 2017-12-27 | $79.98 | $80.88 | $79.71 | $80.36 | $69.65 | 117,933 |
| 2017-12-26 | $80.31 | $80.65 | $79.86 | $80.00 | $69.33 | 104,503 |
| 2017-12-22 | $80.99 | $81.02 | $80.20 | $80.23 | $69.53 | 113,768 |
| 2017-12-21 | $81.46 | $82.07 | $80.82 | $80.82 | $70.04 | 140,544 |
| 2017-12-20 | $82.88 | $82.93 | $81.68 | $81.74 | $70.84 | 232,419 |
| 2017-12-19 | $80.95 | $83.01 | $80.95 | $82.46 | $71.47 | 344,586 |
| 2017-12-18 | $80.34 | $80.54 | $79.41 | $79.67 | $69.05 | 158,204 |
| 2017-12-15 | $79.52 | $80.95 | $79.52 | $80.11 | $69.43 | 492,091 |
| 2017-12-14 | $80.54 | $80.70 | $79.34 | $79.40 | $68.81 | 162,618 |
| 2017-12-13 | $80.98 | $81.22 | $80.02 | $80.53 | $69.79 | 167,835 |
| 2017-12-12 | $82.99 | $83.08 | $80.45 | $80.48 | $69.75 | 176,201 |
| 2017-12-11 | $82.91 | $83.14 | $82.09 | $82.95 | $71.89 | 196,175 |
| 2017-12-08 | $82.60 | $83.02 | $81.81 | $82.81 | $71.77 | 183,253 |
| 2017-12-07 | $82.62 | $83.08 | $82.19 | $82.67 | $71.65 | 246,533 |
| 2017-12-06 | $83.33 | $83.45 | $82.52 | $82.74 | $71.71 | 121,153 |
| 2017-12-05 | $85.74 | $85.74 | $83.12 | $83.40 | $72.28 | 198,433 |
| 2017-12-04 | $85.98 | $86.87 | $85.43 | $85.66 | $74.24 | 381,025 |
| 2017-12-01 | $86.17 | $86.29 | $85.27 | $86.23 | $74.73 | 356,778 |
| 2017-11-30 | $85.15 | $86.17 | $84.98 | $85.94 | $74.48 | 294,625 |
| 2017-11-29 | $83.88 | $85.14 | $83.15 | $84.96 | $73.63 | 291,505 |
| 2017-11-28 | $82.98 | $84.40 | $82.75 | $84.12 | $72.90 | 245,130 |
| 2017-11-27 | $81.88 | $83.18 | $81.50 | $82.96 | $71.90 | 233,314 |
| 2017-11-24 | $82.40 | $82.40 | $81.55 | $81.70 | $70.81 | 41,540 |
| 2017-11-22 | $82.19 | $82.40 | $81.96 | $82.26 | $71.29 | 217,577 |
| 2017-11-21 | $82.19 | $82.29 | $81.90 | $82.29 | $71.32 | 236,030 |
| 2017-11-20 | $82.48 | $82.48 | $81.49 | $82.13 | $71.18 | 464,870 |
| 2017-11-17 | $82.36 | $83.11 | $81.70 | $82.69 | $71.67 | 180,880 |
| 2017-11-16 | $82.76 | $83.07 | $81.78 | $82.85 | $71.80 | 192,000 |
| 2017-11-15 | $82.52 | $82.93 | $81.97 | $82.45 | $71.46 | 452,928 |
| 2017-11-14 | $79.16 | $82.73 | $79.16 | $82.70 | $71.67 | 295,120 |
| 2017-11-13 | $79.80 | $80.27 | $79.32 | $79.68 | $68.65 | 202,831 |
| 2017-11-10 | $81.22 | $82.09 | $80.03 | $80.08 | $68.99 | 255,604 |
| 2017-11-09 | $82.85 | $83.40 | $81.45 | $81.80 | $70.47 | 141,960 |
| 2017-11-08 | $81.24 | $83.28 | $81.01 | $83.20 | $71.68 | 200,403 |
| 2017-11-07 | $80.24 | $82.58 | $79.40 | $81.86 | $70.52 | 234,504 |
| 2017-11-06 | $80.74 | $81.16 | $79.87 | $79.93 | $68.86 | 139,850 |
| 2017-11-03 | $81.64 | $81.97 | $80.39 | $80.50 | $69.35 | 243,600 |
| 2017-11-02 | $81.66 | $82.42 | $81.23 | $81.83 | $70.50 | 211,219 |
| 2017-11-01 | $82.40 | $82.50 | $81.38 | $81.95 | $70.60 | 206,148 |
| 2017-10-31 | $82.20 | $82.81 | $81.86 | $82.39 | $70.98 | 296,383 |
| 2017-10-30 | $82.11 | $82.40 | $81.60 | $82.22 | $70.83 | 323,496 |
| 2017-10-27 | $81.25 | $82.23 | $80.46 | $82.20 | $70.82 | 233,813 |
| 2017-10-26 | $80.75 | $81.02 | $79.93 | $80.88 | $69.68 | 187,920 |
| 2017-10-25 | $80.05 | $80.61 | $78.83 | $80.23 | $69.12 | 214,500 |
| 2017-10-24 | $80.34 | $80.53 | $79.68 | $80.03 | $68.95 | 143,536 |
| 2017-10-23 | $80.37 | $80.49 | $79.76 | $80.48 | $69.34 | 110,552 |
| 2017-10-20 | $79.92 | $80.39 | $79.20 | $80.38 | $69.25 | 161,087 |
| 2017-10-19 | $79.72 | $79.91 | $79.03 | $79.91 | $68.84 | 87,887 |
| 2017-10-18 | $78.98 | $80.11 | $78.76 | $79.83 | $68.78 | 141,838 |
| 2017-10-17 | $79.06 | $80.04 | $78.91 | $79.14 | $68.18 | 172,687 |
| 2017-10-16 | $80.01 | $80.46 | $79.15 | $79.26 | $68.28 | 139,881 |
| 2017-10-13 | $80.94 | $81.10 | $79.71 | $79.89 | $68.83 | 343,739 |
| 2017-10-12 | $79.93 | $81.04 | $79.78 | $80.54 | $69.39 | 195,206 |
| 2017-10-11 | $79.68 | $80.24 | $79.56 | $79.89 | $68.83 | 218,321 |
| 2017-10-10 | $78.45 | $79.59 | $77.42 | $79.54 | $68.53 | 213,285 |
| 2017-10-09 | $77.60 | $78.28 | $77.59 | $77.84 | $67.06 | 121,228 |
| 2017-10-06 | $77.26 | $77.92 | $77.05 | $77.67 | $66.91 | 124,183 |
| 2017-10-05 | $77.92 | $78.03 | $77.21 | $77.63 | $66.88 | 129,984 |
| 2017-10-04 | $77.31 | $77.95 | $76.68 | $77.82 | $67.04 | 350,045 |
| 2017-10-03 | $77.88 | $78.13 | $76.60 | $77.18 | $66.49 | 182,750 |
| 2017-10-02 | $77.62 | $78.16 | $77.29 | $77.82 | $67.04 | 199,354 |
| 2017-09-29 | $78.28 | $78.38 | $77.57 | $77.62 | $66.87 | 176,460 |
| 2017-09-28 | $78.21 | $78.45 | $77.54 | $78.39 | $67.53 | 115,884 |
| 2017-09-27 | $78.05 | $78.72 | $77.06 | $78.39 | $67.53 | 193,233 |
| 2017-09-26 | $78.17 | $79.37 | $77.96 | $78.21 | $67.38 | 149,631 |
| 2017-09-25 | $77.29 | $78.53 | $77.29 | $78.11 | $67.29 | 126,718 |
| 2017-09-22 | $78.23 | $78.54 | $77.31 | $77.37 | $66.66 | 112,038 |
| 2017-09-21 | $78.20 | $78.79 | $77.86 | $78.05 | $67.24 | 120,342 |
| 2017-09-20 | $79.26 | $79.26 | $77.89 | $78.24 | $67.41 | 154,351 |
| 2017-09-19 | $79.69 | $79.96 | $79.01 | $79.15 | $68.19 | 122,124 |
| 2017-09-18 | $80.60 | $80.82 | $79.41 | $79.79 | $68.74 | 96,873 |
| 2017-09-15 | $80.48 | $80.60 | $79.72 | $80.48 | $69.34 | 353,770 |
| 2017-09-14 | $79.41 | $80.49 | $79.34 | $80.30 | $69.18 | 191,787 |
| 2017-09-13 | $79.40 | $79.73 | $78.85 | $79.26 | $68.28 | 173,413 |
| 2017-09-12 | $80.78 | $80.85 | $78.92 | $79.50 | $68.49 | 127,355 |
| 2017-09-11 | $80.39 | $81.21 | $79.99 | $81.07 | $69.84 | 196,372 |
| 2017-09-08 | $79.90 | $80.09 | $79.28 | $80.00 | $68.92 | 145,666 |
| 2017-09-07 | $79.61 | $79.98 | $78.82 | $79.97 | $68.90 | 130,079 |
| 2017-09-06 | $79.66 | $79.69 | $78.79 | $79.41 | $68.41 | 162,223 |
| 2017-09-05 | $79.72 | $80.29 | $79.16 | $79.31 | $68.33 | 173,972 |
| 2017-09-01 | $79.84 | $79.88 | $79.39 | $79.59 | $68.57 | 188,866 |
| 2017-08-31 | $79.85 | $80.29 | $79.43 | $79.52 | $68.51 | 162,131 |
| 2017-08-30 | $80.04 | $80.21 | $79.60 | $79.60 | $68.58 | 185,296 |
| 2017-08-29 | $80.46 | $80.46 | $79.87 | $80.20 | $69.09 | 186,911 |
| 2017-08-28 | $80.29 | $80.99 | $79.83 | $80.24 | $69.13 | 404,818 |
| 2017-08-25 | $80.04 | $80.49 | $79.95 | $80.23 | $69.12 | 180,789 |
| 2017-08-24 | $79.50 | $80.24 | $79.29 | $80.09 | $69.00 | 145,194 |
| 2017-08-23 | $79.50 | $79.85 | $78.93 | $79.45 | $68.45 | 132,482 |
| 2017-08-22 | $78.48 | $79.55 | $77.98 | $79.49 | $68.48 | 187,936 |
| 2017-08-21 | $78.38 | $78.91 | $78.10 | $78.46 | $67.59 | 126,425 |
| 2017-08-18 | $78.34 | $79.00 | $77.98 | $78.39 | $67.53 | 354,795 |
| 2017-08-17 | $80.01 | $80.15 | $78.71 | $78.73 | $67.83 | 173,362 |
| 2017-08-16 | $80.34 | $80.61 | $79.80 | $80.00 | $68.92 | 165,944 |
| 2017-08-15 | $80.72 | $81.22 | $80.22 | $80.25 | $69.14 | 318,306 |
| 2017-08-14 | $81.25 | $81.52 | $80.81 | $81.07 | $69.84 | 168,203 |
| 2017-08-11 | $80.32 | $81.19 | $80.19 | $81.15 | $69.91 | 286,241 |
| 2017-08-10 | $81.25 | $81.46 | $80.76 | $81.17 | $69.51 | 258,309 |
| 2017-08-09 | $81.77 | $81.81 | $80.97 | $81.46 | $69.75 | 224,142 |
| 2017-08-08 | $82.35 | $82.37 | $80.46 | $81.97 | $70.19 | 282,899 |
| 2017-08-07 | $80.18 | $80.93 | $80.05 | $80.37 | $68.82 | 224,224 |
| 2017-08-04 | $79.38 | $80.42 | $79.36 | $80.37 | $68.82 | 182,821 |
| 2017-08-03 | $80.01 | $80.32 | $79.29 | $79.58 | $68.14 | 213,393 |
| 2017-08-02 | $80.50 | $80.68 | $79.91 | $80.24 | $68.71 | 222,397 |
| 2017-08-01 | $80.22 | $80.84 | $79.92 | $80.65 | $69.06 | 251,544 |
| 2017-07-31 | $80.44 | $80.57 | $79.67 | $80.10 | $68.59 | 200,733 |
| 2017-07-28 | $81.09 | $81.30 | $80.14 | $80.31 | $68.77 | 200,786 |
| 2017-07-27 | $81.89 | $81.91 | $81.01 | $81.43 | $69.73 | 476,908 |
| 2017-07-26 | $82.34 | $82.34 | $81.44 | $81.84 | $70.08 | 283,150 |
| 2017-07-25 | $81.53 | $82.77 | $81.37 | $82.49 | $70.64 | 340,763 |
| 2017-07-24 | $82.05 | $82.29 | $80.83 | $81.56 | $69.84 | 305,376 |
| 2017-07-21 | $80.71 | $81.94 | $80.44 | $81.88 | $70.11 | 286,879 |
| 2017-07-20 | $79.72 | $80.78 | $79.39 | $80.37 | $68.82 | 328,299 |
| 2017-07-19 | $79.13 | $79.87 | $78.69 | $79.49 | $68.07 | 381,203 |
| 2017-07-18 | $78.05 | $79.04 | $77.52 | $78.95 | $67.60 | 703,263 |
| 2017-07-17 | $77.59 | $78.06 | $77.38 | $77.84 | $66.65 | 310,206 |
| 2017-07-14 | $77.18 | $78.19 | $77.08 | $77.59 | $66.44 | 371,884 |
| 2017-07-13 | $77.32 | $77.73 | $76.56 | $76.84 | $65.80 | 493,653 |
| 2017-07-12 | $75.90 | $77.60 | $75.66 | $77.42 | $66.29 | 618,869 |
| 2017-07-11 | $74.22 | $74.44 | $73.56 | $74.30 | $63.62 | 400,230 |
| 2017-07-10 | $73.77 | $74.26 | $73.62 | $74.02 | $63.38 | 278,866 |
| 2017-07-07 | $73.40 | $74.31 | $73.25 | $73.98 | $63.35 | 251,379 |
| 2017-07-06 | $72.67 | $73.54 | $72.55 | $73.31 | $62.78 | 317,015 |
| 2017-07-05 | $73.73 | $74.07 | $72.62 | $73.17 | $62.66 | 318,892 |
| 2017-07-03 | $73.42 | $74.31 | $73.28 | $73.89 | $63.27 | 164,639 |
| 2017-06-30 | $73.00 | $73.52 | $72.95 | $73.06 | $62.56 | 304,348 |
| 2017-06-29 | $73.14 | $73.15 | $72.32 | $72.83 | $62.36 | 285,747 |
| 2017-06-28 | $73.47 | $74.20 | $73.25 | $73.37 | $62.83 | 311,188 |
| 2017-06-27 | $72.95 | $73.49 | $72.45 | $73.16 | $62.65 | 356,714 |
| 2017-06-26 | $73.41 | $73.69 | $72.88 | $73.36 | $62.82 | 307,892 |
| 2017-06-23 | $73.85 | $74.14 | $73.12 | $73.45 | $62.89 | 554,404 |
| 2017-06-22 | $74.31 | $74.86 | $73.53 | $73.76 | $63.16 | 323,261 |
| 2017-06-21 | $75.34 | $75.43 | $74.10 | $74.41 | $63.72 | 157,589 |
| 2017-06-20 | $76.37 | $76.51 | $75.01 | $75.24 | $64.43 | 208,930 |
| 2017-06-19 | $78.04 | $78.04 | $76.27 | $76.49 | $65.50 | 214,154 |
| 2017-06-16 | $77.43 | $78.17 | $76.45 | $77.81 | $66.63 | 730,548 |
| 2017-06-15 | $77.04 | $77.76 | $76.67 | $77.10 | $66.02 | 168,275 |
| 2017-06-14 | $78.54 | $78.54 | $77.37 | $77.82 | $66.64 | 148,486 |
| 2017-06-13 | $77.63 | $78.11 | $77.32 | $77.87 | $66.68 | 186,161 |
| 2017-06-12 | $78.11 | $78.95 | $77.18 | $77.51 | $66.37 | 243,283 |
| 2017-06-09 | $77.48 | $78.39 | $77.22 | $78.10 | $66.88 | 247,573 |
| 2017-06-08 | $77.14 | $77.75 | $76.54 | $77.67 | $66.51 | 225,815 |
| 2017-06-07 | $77.99 | $78.28 | $77.33 | $77.45 | $66.32 | 207,685 |
| 2017-06-06 | $78.97 | $79.13 | $77.48 | $77.79 | $66.61 | 243,178 |
| 2017-06-05 | $80.46 | $80.59 | $78.65 | $78.67 | $67.36 | 244,614 |
| 2017-06-02 | $81.33 | $81.97 | $80.45 | $80.70 | $69.10 | 262,281 |
| 2017-06-01 | $79.78 | $80.69 | $79.16 | $80.67 | $69.08 | 258,890 |
| 2017-05-31 | $79.57 | $80.13 | $79.46 | $79.57 | $68.14 | 335,374 |
| 2017-05-30 | $79.22 | $79.77 | $79.21 | $79.59 | $68.15 | 523,761 |
| 2017-05-26 | $79.53 | $79.73 | $78.73 | $79.35 | $67.95 | 264,793 |
| 2017-05-25 | $78.11 | $79.75 | $77.85 | $79.52 | $68.09 | 428,760 |
| 2017-05-24 | $77.08 | $78.06 | $77.08 | $77.74 | $66.57 | 366,843 |
| 2017-05-23 | $77.56 | $77.65 | $76.97 | $77.16 | $66.07 | 320,087 |
| 2017-05-22 | $77.38 | $77.78 | $76.81 | $77.29 | $66.18 | 390,267 |
| 2017-05-19 | $77.04 | $77.98 | $76.58 | $77.44 | $66.31 | 503,069 |
| 2017-05-18 | $77.88 | $77.92 | $77.01 | $77.18 | $66.09 | 433,507 |
| 2017-05-17 | $77.77 | $78.19 | $77.32 | $77.84 | $66.65 | 318,472 |
| 2017-05-16 | $79.62 | $79.80 | $77.91 | $78.06 | $66.84 | 216,192 |
| 2017-05-15 | $79.60 | $80.21 | $79.35 | $79.59 | $68.15 | 142,877 |
| 2017-05-12 | $79.43 | $80.04 | $79.25 | $79.57 | $68.14 | 146,460 |
| 2017-05-11 | $80.02 | $80.02 | $78.98 | $79.56 | $68.13 | 207,093 |
| 2017-05-10 | $80.52 | $81.10 | $80.29 | $80.82 | $68.78 | 200,010 |
| 2017-05-09 | $82.17 | $82.60 | $80.12 | $80.46 | $68.47 | 281,257 |
| 2017-05-08 | $83.53 | $84.31 | $82.57 | $83.22 | $70.82 | 138,502 |
| 2017-05-05 | $83.70 | $84.37 | $83.31 | $84.11 | $71.58 | 183,444 |
| 2017-05-04 | $82.99 | $83.61 | $82.34 | $83.54 | $71.09 | 119,207 |
| 2017-05-03 | $83.48 | $83.74 | $82.90 | $83.14 | $70.75 | 142,550 |
| 2017-05-02 | $83.31 | $85.24 | $83.26 | $83.93 | $71.42 | 183,122 |
| 2017-05-01 | $83.75 | $83.99 | $82.97 | $83.63 | $71.17 | 205,292 |
| 2017-04-28 | $84.05 | $84.07 | $83.43 | $83.76 | $71.28 | 189,298 |
| 2017-04-27 | $84.59 | $85.56 | $84.17 | $84.23 | $71.68 | 180,413 |
| 2017-04-26 | $84.09 | $85.00 | $83.88 | $84.48 | $71.89 | 349,199 |
| 2017-04-25 | $83.13 | $84.44 | $83.13 | $84.06 | $71.54 | 291,421 |
| 2017-04-24 | $83.98 | $83.98 | $83.06 | $83.20 | $70.80 | 396,650 |
| 2017-04-21 | $83.16 | $84.08 | $83.16 | $83.43 | $71.00 | 419,273 |
| 2017-04-20 | $83.28 | $83.45 | $82.45 | $83.35 | $70.93 | 392,135 |
| 2017-04-19 | $84.33 | $84.33 | $83.25 | $83.44 | $71.01 | 235,967 |
| 2017-04-18 | $85.29 | $85.41 | $84.01 | $84.17 | $71.63 | 413,902 |
| 2017-04-17 | $83.84 | $85.21 | $83.84 | $85.17 | $72.48 | 214,069 |
| 2017-04-13 | $84.65 | $84.76 | $83.70 | $83.84 | $71.35 | 219,018 |
| 2017-04-12 | $84.81 | $84.93 | $84.23 | $84.82 | $72.18 | 268,092 |
| 2017-04-11 | $84.57 | $85.47 | $84.35 | $84.92 | $72.27 | 396,742 |
| 2017-04-10 | $84.45 | $85.13 | $83.80 | $84.62 | $72.01 | 300,148 |
| 2017-04-07 | $84.42 | $85.23 | $84.34 | $84.39 | $71.82 | 231,526 |
| 2017-04-06 | $84.63 | $85.00 | $83.91 | $84.61 | $72.00 | 297,195 |
| 2017-04-05 | $83.87 | $84.77 | $83.50 | $84.62 | $72.01 | 369,604 |
| 2017-04-04 | $83.01 | $84.09 | $82.63 | $83.56 | $71.11 | 423,824 |
| 2017-04-03 | $82.61 | $83.40 | $82.22 | $83.13 | $70.74 | 474,800 |
| 2017-03-31 | $83.06 | $83.75 | $82.88 | $82.91 | $70.56 | 338,079 |
| 2017-03-30 | $83.14 | $83.39 | $82.58 | $83.14 | $70.75 | 233,360 |
| 2017-03-29 | $83.83 | $83.99 | $83.36 | $83.58 | $71.13 | 170,250 |
| 2017-03-28 | $83.37 | $84.15 | $83.05 | $84.00 | $71.48 | 264,146 |
| 2017-03-27 | $83.75 | $84.79 | $82.55 | $83.75 | $71.27 | 339,468 |
| 2017-03-24 | $83.78 | $83.87 | $82.82 | $83.34 | $70.92 | 398,108 |
| 2017-03-23 | $82.74 | $84.15 | $82.43 | $83.29 | $70.88 | 262,063 |
| 2017-03-22 | $82.94 | $83.02 | $82.14 | $82.78 | $70.45 | 347,090 |
| 2017-03-21 | $81.85 | $83.40 | $81.71 | $82.62 | $70.31 | 315,663 |
| 2017-03-20 | $82.27 | $82.70 | $81.43 | $81.73 | $69.55 | 269,356 |
| 2017-03-17 | $82.02 | $82.86 | $80.11 | $82.25 | $69.99 | 1,372,029 |
| 2017-03-16 | $81.88 | $82.03 | $81.51 | $81.85 | $69.65 | 362,873 |
| 2017-03-15 | $81.94 | $82.87 | $81.73 | $82.25 | $69.99 | 999,884 |
| 2017-03-14 | $81.93 | $82.06 | $81.33 | $81.63 | $69.47 | 614,206 |
| 2017-03-13 | $82.45 | $82.91 | $82.11 | $82.15 | $69.91 | 407,552 |
| 2017-03-10 | $82.91 | $83.48 | $82.23 | $82.66 | $70.34 | 326,283 |
| 2017-03-09 | $83.05 | $83.58 | $82.24 | $82.31 | $70.05 | 313,471 |
| 2017-03-08 | $84.10 | $84.33 | $82.91 | $82.96 | $70.60 | 209,868 |
| 2017-03-07 | $84.64 | $85.33 | $84.55 | $84.80 | $72.16 | 192,203 |
| 2017-03-06 | $85.45 | $85.91 | $84.59 | $84.93 | $72.28 | 217,739 |
| 2017-03-03 | $86.18 | $86.59 | $85.68 | $86.27 | $73.42 | 214,631 |
| 2017-03-02 | $85.31 | $86.58 | $84.96 | $86.10 | $73.27 | 173,587 |
| 2017-03-01 | $84.53 | $86.05 | $84.05 | $85.76 | $72.98 | 342,891 |
| 2017-02-28 | $85.51 | $86.65 | $84.85 | $85.53 | $72.79 | 355,559 |
| 2017-02-27 | $85.62 | $85.77 | $85.00 | $85.54 | $72.79 | 307,992 |
| 2017-02-24 | $85.63 | $86.35 | $85.12 | $85.30 | $72.59 | 183,012 |
| 2017-02-23 | $85.03 | $85.53 | $84.60 | $85.44 | $72.71 | 212,231 |
| 2017-02-22 | $83.83 | $84.68 | $83.29 | $84.50 | $71.91 | 158,126 |
| 2017-02-21 | $82.67 | $84.00 | $82.41 | $83.83 | $71.34 | 294,596 |
| 2017-02-17 | $83.92 | $83.92 | $82.47 | $83.18 | $70.79 | 186,723 |
| 2017-02-16 | $83.13 | $83.53 | $82.73 | $83.51 | $71.07 | 181,086 |
| 2017-02-15 | $82.40 | $83.05 | $80.49 | $82.93 | $70.57 | 98,235 |
| 2017-02-14 | $82.56 | $82.99 | $82.14 | $82.85 | $70.51 | 260,724 |
| 2017-02-13 | $82.29 | $82.94 | $81.70 | $82.87 | $70.52 | 133,219 |
| 2017-02-10 | $81.72 | $82.94 | $81.48 | $82.81 | $70.09 | 126,191 |
| 2017-02-09 | $81.61 | $82.17 | $81.45 | $81.72 | $69.17 | 254,513 |
| 2017-02-08 | $81.81 | $82.81 | $81.52 | $81.67 | $69.13 | 193,307 |
| 2017-02-07 | $81.75 | $82.25 | $81.11 | $81.77 | $69.21 | 208,284 |
| 2017-02-06 | $82.10 | $82.31 | $81.21 | $81.56 | $69.03 | 189,494 |
| 2017-02-03 | $80.88 | $82.06 | $80.40 | $81.89 | $69.31 | 197,354 |
| 2017-02-02 | $79.40 | $80.34 | $79.04 | $80.26 | $67.93 | 275,038 |
| 2017-02-01 | $79.98 | $80.50 | $78.56 | $78.93 | $66.81 | 210,708 |
| 2017-01-31 | $78.49 | $80.76 | $78.46 | $80.57 | $68.19 | 321,258 |
| 2017-01-30 | $78.76 | $78.76 | $77.89 | $78.41 | $66.37 | 277,448 |
| 2017-01-27 | $79.92 | $80.11 | $78.86 | $79.11 | $66.96 | 157,307 |
| 2017-01-26 | $78.88 | $80.44 | $78.88 | $79.83 | $67.57 | 175,190 |
| 2017-01-25 | $79.12 | $79.72 | $78.80 | $78.92 | $66.80 | 300,505 |
| 2017-01-24 | $78.24 | $79.62 | $78.24 | $79.14 | $66.98 | 190,066 |
| 2017-01-23 | $78.18 | $78.61 | $77.98 | $78.49 | $66.43 | 173,885 |
| 2017-01-20 | $77.37 | $78.35 | $77.37 | $77.97 | $65.99 | 291,067 |
| 2017-01-19 | $77.76 | $78.40 | $77.30 | $77.37 | $65.49 | 176,554 |
| 2017-01-18 | $77.95 | $78.99 | $77.76 | $78.25 | $66.23 | 224,978 |
| 2017-01-17 | $78.51 | $78.88 | $77.91 | $78.00 | $66.02 | 233,201 |
| 2017-01-13 | $78.25 | $78.96 | $77.97 | $78.32 | $66.29 | 228,399 |
| 2017-01-12 | $76.58 | $78.51 | $76.00 | $78.44 | $66.39 | 449,351 |
| 2017-01-11 | $76.95 | $77.79 | $76.81 | $77.58 | $65.66 | 204,234 |
| 2017-01-10 | $75.87 | $77.07 | $75.63 | $76.86 | $65.05 | 203,999 |
| 2017-01-09 | $77.89 | $77.89 | $75.86 | $76.02 | $64.34 | 273,495 |
| 2017-01-06 | $77.21 | $78.24 | $77.21 | $77.60 | $65.68 | 234,480 |
| 2017-01-05 | $78.53 | $78.64 | $77.35 | $77.83 | $65.88 | 156,175 |
| 2017-01-04 | $76.90 | $78.74 | $76.90 | $78.44 | $66.39 | 353,813 |
| 2017-01-03 | $76.99 | $77.19 | $75.66 | $76.41 | $64.67 | 247,813 |
| 2016-12-30 | $76.53 | $77.03 | $76.07 | $76.62 | $64.85 | 198,183 |
| 2016-12-29 | $75.99 | $76.89 | $75.96 | $76.56 | $64.80 | 120,433 |
| 2016-12-28 | $76.70 | $76.73 | $75.30 | $75.43 | $63.84 | 142,948 |
| 2016-12-27 | $76.04 | $76.91 | $71.51 | $76.57 | $64.81 | 166,188 |
| 2016-12-23 | $76.33 | $76.45 | $75.55 | $76.04 | $64.36 | 146,437 |
| 2016-12-22 | $76.26 | $76.38 | $75.65 | $76.01 | $64.34 | 187,106 |
| 2016-12-21 | $76.22 | $77.02 | $75.97 | $76.06 | $64.38 | 213,219 |
| 2016-12-20 | $76.34 | $76.76 | $75.73 | $76.42 | $64.68 | 202,097 |
| 2016-12-19 | $76.47 | $76.74 | $75.37 | $76.48 | $64.73 | 319,344 |
| 2016-12-16 | $76.64 | $77.54 | $75.67 | $76.02 | $64.34 | 1,296,687 |
| 2016-12-15 | $74.46 | $76.03 | $74.14 | $75.69 | $64.06 | 273,996 |
| 2016-12-14 | $77.35 | $77.90 | $74.48 | $74.48 | $63.04 | 347,073 |
| 2016-12-13 | $75.88 | $76.67 | $74.80 | $76.64 | $64.87 | 517,784 |
| 2016-12-12 | $74.57 | $75.42 | $73.97 | $75.19 | $63.64 | 464,473 |
| 2016-12-09 | $75.88 | $75.98 | $74.50 | $74.87 | $63.37 | 375,488 |
| 2016-12-08 | $73.75 | $75.91 | $73.28 | $75.54 | $63.94 | 402,226 |
| 2016-12-07 | $74.14 | $74.86 | $73.84 | $74.76 | $63.28 | 229,964 |
| 2016-12-06 | $74.19 | $74.78 | $73.59 | $73.82 | $62.48 | 290,814 |
| 2016-12-05 | $73.76 | $74.07 | $72.92 | $74.00 | $62.63 | 180,614 |
| 2016-12-02 | $74.14 | $74.14 | $72.90 | $73.76 | $62.43 | 443,258 |
| 2016-12-01 | $73.44 | $75.18 | $72.72 | $73.33 | $62.07 | 308,502 |
| 2016-11-30 | $75.11 | $75.79 | $74.12 | $74.13 | $62.74 | 287,464 |
| 2016-11-29 | $75.31 | $76.61 | $75.08 | $76.20 | $64.50 | 270,666 |
| 2016-11-28 | $75.07 | $75.66 | $74.76 | $75.44 | $63.85 | 218,602 |
| 2016-11-25 | $73.99 | $75.04 | $73.99 | $74.87 | $63.37 | 110,301 |
| 2016-11-23 | $74.48 | $75.07 | $73.39 | $73.95 | $62.59 | 482,313 |
| 2016-11-22 | $74.65 | $75.84 | $74.04 | $75.68 | $64.06 | 165,300 |
| 2016-11-21 | $73.29 | $74.45 | $72.87 | $74.45 | $63.01 | 249,525 |
| 2016-11-18 | $72.10 | $73.12 | $71.89 | $72.86 | $61.67 | 360,552 |
| 2016-11-17 | $72.58 | $73.21 | $71.94 | $72.10 | $61.03 | 160,104 |
| 2016-11-16 | $72.75 | $73.22 | $71.66 | $72.59 | $61.44 | 259,780 |
| 2016-11-15 | $72.42 | $73.42 | $72.37 | $72.93 | $61.73 | 165,027 |
| 2016-11-14 | $71.13 | $72.35 | $70.83 | $72.33 | $61.22 | 243,149 |
| 2016-11-11 | $70.94 | $72.38 | $70.68 | $71.59 | $60.59 | 360,084 |
| 2016-11-10 | $71.58 | $72.63 | $69.85 | $71.25 | $60.31 | 450,966 |
| 2016-11-09 | $71.59 | $72.53 | $70.48 | $71.96 | $60.53 | 274,507 |
| 2016-11-08 | $72.49 | $74.32 | $71.84 | $73.14 | $61.52 | 237,488 |
| 2016-11-07 | $71.25 | $72.79 | $70.82 | $72.34 | $60.84 | 213,255 |
| 2016-11-04 | $71.69 | $72.04 | $70.46 | $70.47 | $59.27 | 281,762 |
| 2016-11-03 | $70.53 | $71.41 | $70.12 | $71.31 | $59.98 | 175,672 |
| 2016-11-02 | $71.24 | $71.30 | $70.10 | $70.55 | $59.34 | 279,201 |
| 2016-11-01 | $72.30 | $72.89 | $71.10 | $71.25 | $59.93 | 277,163 |
| 2016-10-31 | $71.58 | $73.23 | $71.58 | $72.46 | $60.95 | 269,955 |
| 2016-10-28 | $70.94 | $72.01 | $70.82 | $71.41 | $60.06 | 169,833 |
| 2016-10-27 | $70.30 | $71.09 | $70.14 | $70.94 | $59.67 | 273,418 |
| 2016-10-26 | $70.26 | $71.17 | $69.94 | $70.63 | $59.41 | 179,508 |
| 2016-10-25 | $69.60 | $70.64 | $69.57 | $70.63 | $59.41 | 286,333 |
| 2016-10-24 | $70.23 | $70.26 | $69.40 | $69.60 | $58.54 | 265,398 |
| 2016-10-21 | $69.02 | $69.78 | $69.02 | $69.51 | $58.46 | 240,893 |
| 2016-10-20 | $69.63 | $69.82 | $69.08 | $69.53 | $58.48 | 161,396 |
| 2016-10-19 | $68.93 | $69.84 | $68.77 | $69.38 | $58.36 | 218,789 |
| 2016-10-18 | $68.38 | $69.20 | $67.58 | $69.03 | $58.06 | 262,732 |
| 2016-10-17 | $66.84 | $67.93 | $66.84 | $67.90 | $57.11 | 204,877 |
| 2016-10-14 | $66.93 | $67.46 | $66.55 | $66.77 | $56.16 | 185,549 |
| 2016-10-13 | $66.99 | $67.68 | $66.10 | $67.01 | $56.36 | 619,343 |
| 2016-10-12 | $64.35 | $65.83 | $64.35 | $65.71 | $55.27 | 161,169 |
| 2016-10-11 | $65.67 | $65.67 | $64.26 | $64.35 | $54.12 | 138,969 |
| 2016-10-10 | $65.19 | $66.35 | $65.14 | $65.95 | $55.47 | 236,526 |
| 2016-10-07 | $66.37 | $66.51 | $64.78 | $65.13 | $54.78 | 174,522 |
| 2016-10-06 | $65.35 | $66.20 | $65.10 | $65.95 | $55.47 | 148,138 |
| 2016-10-05 | $65.78 | $66.12 | $64.88 | $65.68 | $55.24 | 251,802 |
| 2016-10-04 | $68.45 | $68.45 | $65.00 | $65.57 | $55.15 | 456,815 |
| 2016-10-03 | $69.71 | $69.71 | $68.37 | $68.53 | $57.64 | 162,484 |
| 2016-09-30 | $71.14 | $71.14 | $69.31 | $69.86 | $58.76 | 239,430 |
| 2016-09-29 | $71.67 | $71.67 | $70.11 | $70.54 | $59.33 | 165,734 |
| 2016-09-28 | $72.04 | $72.33 | $71.12 | $72.00 | $60.56 | 170,166 |
| 2016-09-27 | $72.91 | $73.07 | $72.00 | $72.22 | $60.74 | 113,388 |
| 2016-09-26 | $73.09 | $73.09 | $72.18 | $72.58 | $61.05 | 143,564 |
| 2016-09-23 | $73.35 | $73.77 | $73.10 | $73.13 | $61.51 | 154,040 |
| 2016-09-22 | $73.02 | $74.03 | $72.76 | $73.89 | $62.15 | 183,584 |
| 2016-09-21 | $70.41 | $72.64 | $70.18 | $72.63 | $61.09 | 238,661 |
| 2016-09-20 | $70.49 | $70.80 | $70.09 | $70.15 | $59.00 | 158,537 |
| 2016-09-19 | $69.38 | $70.28 | $69.24 | $70.17 | $59.02 | 213,530 |
| 2016-09-16 | $68.66 | $69.16 | $67.97 | $69.02 | $58.05 | 469,915 |
| 2016-09-15 | $68.42 | $68.75 | $68.07 | $68.55 | $57.66 | 251,129 |
| 2016-09-14 | $68.75 | $69.07 | $68.05 | $68.33 | $57.47 | 188,979 |
| 2016-09-13 | $69.43 | $69.65 | $68.51 | $68.62 | $57.72 | 211,499 |
| 2016-09-12 | $69.27 | $69.66 | $69.00 | $69.63 | $58.57 | 193,596 |
| 2016-09-09 | $71.74 | $71.74 | $69.06 | $69.06 | $58.09 | 220,696 |
| 2016-09-08 | $72.24 | $72.82 | $72.00 | $72.41 | $60.90 | 165,042 |
| 2016-09-07 | $71.50 | $72.49 | $70.72 | $72.47 | $60.95 | 201,900 |
| 2016-09-06 | $71.05 | $71.52 | $70.70 | $71.41 | $60.06 | 148,526 |
| 2016-09-02 | $70.24 | $70.90 | $69.76 | $70.82 | $59.57 | 231,474 |
| 2016-09-01 | $69.83 | $70.04 | $69.46 | $69.82 | $58.73 | 173,263 |
| 2016-08-31 | $70.13 | $70.32 | $69.69 | $69.82 | $58.73 | 193,947 |
| 2016-08-30 | $70.95 | $71.18 | $69.78 | $70.04 | $58.91 | 144,819 |
| 2016-08-29 | $70.44 | $71.50 | $70.44 | $70.76 | $59.52 | 120,769 |
| 2016-08-26 | $72.25 | $72.76 | $70.26 | $70.38 | $59.20 | 135,399 |
| 2016-08-25 | $71.70 | $72.34 | $71.70 | $72.12 | $60.66 | 161,859 |
| 2016-08-24 | $71.67 | $71.70 | $71.17 | $71.64 | $60.26 | 193,165 |
| 2016-08-23 | $72.55 | $72.91 | $71.93 | $71.95 | $60.52 | 123,284 |
| 2016-08-22 | $72.20 | $72.62 | $71.91 | $72.48 | $60.96 | 149,794 |
| 2016-08-19 | $72.54 | $72.63 | $71.64 | $72.03 | $60.58 | 363,055 |
| 2016-08-18 | $71.56 | $72.92 | $71.56 | $72.90 | $61.32 | 192,325 |
| 2016-08-17 | $70.43 | $71.50 | $70.04 | $71.46 | $60.10 | 238,901 |
| 2016-08-16 | $72.00 | $72.00 | $70.74 | $70.77 | $59.52 | 230,543 |
| 2016-08-15 | $73.02 | $73.55 | $72.09 | $72.13 | $60.67 | 229,420 |
| 2016-08-12 | $72.91 | $74.08 | $72.88 | $73.04 | $61.43 | 230,416 |
| 2016-08-11 | $73.15 | $73.24 | $72.52 | $72.73 | $61.17 | 309,295 |
| 2016-08-10 | $74.52 | $74.72 | $73.53 | $73.68 | $61.59 | 277,034 |
| 2016-08-09 | $75.22 | $75.68 | $73.75 | $74.37 | $62.17 | 368,350 |
| 2016-08-08 | $75.56 | $76.61 | $75.06 | $75.43 | $63.05 | 252,807 |
| 2016-08-05 | $76.05 | $76.05 | $75.17 | $75.90 | $63.45 | 234,566 |
| 2016-08-04 | $76.19 | $76.76 | $75.61 | $76.25 | $63.74 | 167,571 |
| 2016-08-03 | $77.20 | $77.20 | $75.87 | $76.24 | $63.73 | 121,742 |
| 2016-08-02 | $76.70 | $77.20 | $76.67 | $76.97 | $64.34 | 205,105 |
| 2016-08-01 | $77.31 | $77.46 | $76.71 | $77.09 | $64.44 | 217,535 |
| 2016-07-29 | $77.09 | $78.09 | $77.05 | $77.50 | $64.78 | 221,841 |
| 2016-07-28 | $76.35 | $77.23 | $76.29 | $77.07 | $64.42 | 230,467 |
| 2016-07-27 | $77.30 | $77.37 | $75.50 | $76.35 | $63.82 | 285,286 |
| 2016-07-26 | $77.72 | $77.84 | $76.88 | $77.34 | $64.65 | 324,425 |
| 2016-07-25 | $77.07 | $78.27 | $76.95 | $77.89 | $65.11 | 331,267 |
| 2016-07-22 | $77.83 | $78.97 | $77.83 | $78.83 | $65.90 | 237,050 |
| 2016-07-21 | $77.11 | $77.80 | $75.95 | $77.74 | $64.98 | 276,067 |
| 2016-07-20 | $77.92 | $77.92 | $77.36 | $77.43 | $64.73 | 205,346 |
| 2016-07-19 | $78.39 | $78.39 | $77.64 | $77.95 | $65.16 | 226,968 |
| 2016-07-18 | $78.41 | $78.80 | $77.91 | $78.17 | $65.34 | 212,122 |
| 2016-07-15 | $77.85 | $78.20 | $77.43 | $78.08 | $65.27 | 414,067 |
| 2016-07-14 | $77.49 | $78.17 | $77.14 | $77.55 | $64.83 | 328,355 |
| 2016-07-13 | $77.88 | $78.41 | $77.79 | $77.99 | $65.19 | 276,698 |
| 2016-07-12 | $77.46 | $78.31 | $76.59 | $77.43 | $64.73 | 393,063 |
| 2016-07-11 | $76.78 | $77.58 | $75.80 | $77.49 | $64.78 | 250,256 |
| 2016-07-08 | $76.60 | $77.00 | $75.59 | $76.85 | $64.24 | 577,013 |
| 2016-07-07 | $77.55 | $77.90 | $76.38 | $76.45 | $63.91 | 630,416 |
| 2016-07-06 | $77.77 | $78.70 | $77.36 | $77.81 | $65.04 | 407,387 |
| 2016-07-05 | $78.27 | $79.28 | $77.60 | $77.90 | $65.12 | 567,463 |
| 2016-07-01 | $78.84 | $79.58 | $77.70 | $78.13 | $65.31 | 626,936 |
| 2016-06-30 | $77.14 | $79.43 | $77.14 | $78.71 | $65.80 | 8,465,826 |
| 2016-06-29 | $76.41 | $77.44 | $76.41 | $76.68 | $64.10 | 247,074 |
| 2016-06-28 | $75.80 | $76.21 | $74.69 | $75.91 | $63.45 | 301,943 |
| 2016-06-27 | $74.70 | $75.88 | $74.43 | $75.58 | $63.18 | 279,196 |
| 2016-06-24 | $73.23 | $75.31 | $73.16 | $74.72 | $62.46 | 553,428 |
| 2016-06-23 | $74.67 | $74.92 | $74.23 | $74.76 | $62.49 | 144,445 |
| 2016-06-22 | $74.85 | $74.97 | $74.10 | $74.46 | $62.24 | 137,449 |
| 2016-06-21 | $74.74 | $75.13 | $74.39 | $74.85 | $62.57 | 224,499 |
| 2016-06-20 | $75.18 | $75.30 | $73.95 | $74.76 | $62.49 | 227,985 |
| 2016-06-17 | $74.92 | $75.19 | $73.75 | $74.73 | $62.47 | 288,998 |
| 2016-06-16 | $74.44 | $75.00 | $74.43 | $74.74 | $62.48 | 150,129 |
| 2016-06-15 | $74.85 | $74.92 | $73.72 | $74.30 | $62.11 | 150,804 |
| 2016-06-14 | $74.04 | $74.93 | $73.80 | $74.85 | $62.57 | 149,397 |
| 2016-06-13 | $74.18 | $74.71 | $73.92 | $74.10 | $61.94 | 122,142 |
| 2016-06-10 | $74.58 | $74.70 | $73.78 | $74.16 | $61.99 | 135,088 |
| 2016-06-09 | $73.42 | $74.84 | $73.11 | $74.67 | $62.42 | 178,245 |
| 2016-06-08 | $72.72 | $73.65 | $72.70 | $73.58 | $61.51 | 153,157 |
| 2016-06-07 | $72.41 | $72.95 | $71.83 | $72.77 | $60.83 | 165,518 |
| 2016-06-06 | $71.70 | $72.50 | $71.38 | $72.27 | $60.41 | 194,194 |
| 2016-06-03 | $71.12 | $72.09 | $70.85 | $71.72 | $59.95 | 210,191 |
| 2016-06-02 | $70.36 | $70.84 | $69.77 | $70.59 | $59.01 | 120,364 |
| 2016-06-01 | $69.33 | $70.59 | $69.18 | $70.53 | $58.96 | 225,544 |
| 2016-05-31 | $69.63 | $69.63 | $68.40 | $69.43 | $58.04 | 242,950 |
| 2016-05-27 | $69.25 | $70.03 | $68.87 | $69.99 | $58.51 | 144,628 |
| 2016-05-26 | $68.97 | $69.61 | $67.69 | $69.22 | $57.86 | 150,618 |
| 2016-05-25 | $69.07 | $69.35 | $68.58 | $68.98 | $57.66 | 161,626 |
| 2016-05-24 | $67.73 | $69.22 | $67.60 | $69.19 | $57.84 | 248,122 |
| 2016-05-23 | $68.19 | $68.84 | $67.37 | $67.59 | $56.50 | 210,731 |
| 2016-05-20 | $68.14 | $68.26 | $67.57 | $68.04 | $56.88 | 186,703 |
| 2016-05-19 | $67.45 | $67.94 | $67.13 | $67.81 | $56.68 | 149,838 |
| 2016-05-18 | $67.91 | $69.21 | $67.38 | $67.60 | $56.51 | 230,324 |
| 2016-05-17 | $70.00 | $70.39 | $67.71 | $68.05 | $56.88 | 333,940 |
| 2016-05-16 | $70.00 | $70.51 | $69.32 | $70.31 | $58.77 | 177,803 |
| 2016-05-13 | $68.82 | $69.97 | $68.31 | $69.89 | $58.42 | 351,489 |
| 2016-05-12 | $68.61 | $69.53 | $67.94 | $69.19 | $57.84 | 269,517 |
| 2016-05-11 | $68.00 | $69.06 | $68.00 | $69.05 | $57.35 | 175,520 |
| 2016-05-10 | $67.82 | $68.28 | $67.19 | $68.12 | $56.57 | 179,159 |
| 2016-05-09 | $66.92 | $68.04 | $66.55 | $67.76 | $56.28 | 207,943 |
| 2016-05-06 | $66.53 | $67.14 | $66.00 | $66.99 | $55.64 | 206,425 |
| 2016-05-05 | $66.96 | $68.15 | $66.55 | $66.80 | $55.48 | 152,974 |
| 2016-05-04 | $65.97 | $67.78 | $64.47 | $67.25 | $55.85 | 214,467 |
| 2016-05-03 | $66.00 | $66.30 | $65.39 | $65.97 | $54.79 | 106,805 |
| 2016-05-02 | $65.05 | $66.27 | $64.39 | $66.07 | $54.87 | 152,375 |
| 2016-04-29 | $64.70 | $65.14 | $64.15 | $64.91 | $53.91 | 176,296 |
| 2016-04-28 | $63.72 | $65.09 | $63.72 | $64.82 | $53.83 | 174,083 |
| 2016-04-27 | $64.60 | $64.72 | $63.57 | $64.10 | $53.24 | 170,652 |
| 2016-04-26 | $64.08 | $64.43 | $63.81 | $64.10 | $53.24 | 153,000 |
| 2016-04-25 | $63.74 | $64.17 | $63.50 | $64.00 | $53.15 | 148,492 |
| 2016-04-22 | $63.12 | $64.35 | $63.12 | $63.94 | $53.10 | 304,120 |
| 2016-04-21 | $64.25 | $64.44 | $62.75 | $62.88 | $52.22 | 193,160 |
| 2016-04-20 | $65.69 | $66.25 | $64.43 | $64.55 | $53.61 | 152,353 |
| 2016-04-19 | $65.43 | $65.93 | $65.00 | $65.82 | $54.66 | 145,044 |
| 2016-04-18 | $64.22 | $65.34 | $64.05 | $65.33 | $54.26 | 125,891 |
| 2016-04-15 | $64.05 | $64.77 | $63.82 | $64.44 | $53.52 | 313,759 |
| 2016-04-14 | $64.27 | $64.49 | $63.84 | $64.10 | $53.24 | 158,379 |
| 2016-04-13 | $64.49 | $64.49 | $63.72 | $64.33 | $53.43 | 213,597 |
| 2016-04-12 | $63.81 | $64.69 | $63.53 | $64.41 | $53.49 | 267,482 |
| 2016-04-11 | $65.00 | $65.20 | $63.65 | $63.79 | $52.98 | 252,047 |
| 2016-04-08 | $64.37 | $65.17 | $64.35 | $64.90 | $53.90 | 157,370 |
| 2016-04-07 | $64.10 | $64.74 | $63.89 | $64.10 | $53.24 | 429,929 |
| 2016-04-06 | $64.20 | $64.81 | $64.03 | $64.18 | $53.30 | 150,181 |
| 2016-04-05 | $65.64 | $65.64 | $64.18 | $64.25 | $53.36 | 222,738 |
| 2016-04-04 | $66.40 | $66.41 | $65.54 | $65.70 | $54.57 | 149,004 |
| 2016-04-01 | $65.63 | $66.60 | $65.49 | $66.37 | $55.12 | 325,565 |
| 2016-03-31 | $66.49 | $66.50 | $65.77 | $65.85 | $54.69 | 299,245 |
| 2016-03-30 | $66.76 | $67.29 | $66.21 | $66.56 | $55.28 | 175,798 |
| 2016-03-29 | $65.16 | $66.91 | $65.10 | $66.68 | $55.38 | 282,160 |
| 2016-03-28 | $65.55 | $66.33 | $64.61 | $64.89 | $53.89 | 205,407 |
| 2016-03-24 | $64.68 | $65.81 | $64.62 | $65.58 | $54.47 | 171,680 |
| 2016-03-23 | $64.50 | $65.19 | $64.35 | $64.82 | $53.83 | 209,404 |
| 2016-03-22 | $64.64 | $65.34 | $64.48 | $64.66 | $53.70 | 132,255 |
| 2016-03-21 | $64.14 | $65.18 | $63.52 | $64.73 | $53.76 | 153,608 |
| 2016-03-18 | $65.90 | $65.90 | $64.05 | $64.29 | $53.39 | 434,005 |
| 2016-03-17 | $64.47 | $65.82 | $64.36 | $65.53 | $54.42 | 191,757 |
| 2016-03-16 | $64.39 | $64.80 | $63.57 | $64.53 | $53.59 | 199,900 |
| 2016-03-15 | $63.19 | $64.70 | $63.19 | $64.47 | $53.54 | 215,237 |
| 2016-03-14 | $63.83 | $63.94 | $63.01 | $63.37 | $52.63 | 238,693 |
| 2016-03-11 | $63.82 | $64.29 | $63.28 | $63.54 | $52.77 | 245,354 |
| 2016-03-10 | $63.89 | $63.96 | $62.90 | $63.19 | $52.48 | 240,121 |
| 2016-03-09 | $63.26 | $64.00 | $63.26 | $63.90 | $53.07 | 187,980 |
| 2016-03-08 | $63.23 | $63.66 | $63.03 | $63.32 | $52.59 | 192,774 |
| 2016-03-07 | $62.83 | $63.31 | $62.18 | $63.02 | $52.34 | 203,420 |
| 2016-03-04 | $61.35 | $63.02 | $61.05 | $62.98 | $52.31 | 214,061 |
| 2016-03-03 | $61.66 | $61.74 | $60.93 | $61.57 | $51.14 | 213,135 |
| 2016-03-02 | $60.50 | $62.09 | $59.49 | $61.70 | $51.24 | 213,413 |
| 2016-03-01 | $61.29 | $62.31 | $60.60 | $60.74 | $50.45 | 301,168 |
| 2016-02-29 | $59.44 | $61.44 | $59.26 | $61.00 | $50.66 | 361,927 |
| 2016-02-26 | $60.80 | $60.80 | $59.16 | $59.57 | $49.47 | 176,706 |
| 2016-02-25 | $61.15 | $62.43 | $58.94 | $60.92 | $50.60 | 239,442 |
| 2016-02-24 | $59.70 | $60.34 | $59.03 | $60.29 | $50.07 | 180,080 |
| 2016-02-23 | $59.15 | $59.67 | $58.85 | $59.05 | $49.04 | 155,888 |
| 2016-02-22 | $59.08 | $60.12 | $59.01 | $59.47 | $49.39 | 123,139 |
| 2016-02-19 | $59.44 | $60.07 | $58.85 | $59.05 | $49.04 | 207,627 |
| 2016-02-18 | $58.67 | $59.58 | $58.50 | $59.45 | $49.37 | 299,245 |
| 2016-02-17 | $59.57 | $59.70 | $58.67 | $58.71 | $48.76 | 188,896 |
| 2016-02-16 | $59.68 | $60.02 | $59.06 | $59.56 | $49.47 | 165,548 |
| 2016-02-12 | $59.98 | $60.45 | $59.03 | $59.47 | $49.39 | 169,946 |
| 2016-02-11 | $59.77 | $60.17 | $59.62 | $59.97 | $49.81 | 180,470 |
| 2016-02-10 | $59.75 | $60.73 | $59.15 | $60.54 | $49.94 | 235,750 |
| 2016-02-09 | $59.23 | $59.78 | $58.84 | $59.76 | $49.30 | 194,798 |
| 2016-02-08 | $59.00 | $59.49 | $58.70 | $59.42 | $49.02 | 197,436 |
| 2016-02-05 | $58.80 | $59.68 | $58.28 | $59.14 | $48.79 | 239,308 |
| 2016-02-04 | $59.85 | $59.97 | $58.55 | $59.12 | $48.77 | 193,332 |
| 2016-02-03 | $59.64 | $60.07 | $59.08 | $59.88 | $49.40 | 260,254 |
| 2016-02-02 | $58.39 | $59.63 | $58.07 | $59.41 | $49.01 | 205,904 |
| 2016-02-01 | $58.98 | $59.07 | $58.43 | $58.59 | $48.33 | 195,978 |
| 2016-01-29 | $57.40 | $58.92 | $57.40 | $58.83 | $48.53 | 468,305 |
| 2016-01-28 | $56.24 | $57.29 | $56.24 | $57.12 | $47.12 | 226,984 |
| 2016-01-27 | $56.79 | $57.00 | $55.48 | $55.98 | $46.18 | 222,953 |
| 2016-01-26 | $56.36 | $57.05 | $56.28 | $56.80 | $46.86 | 178,006 |
| 2016-01-25 | $56.54 | $56.89 | $55.90 | $56.12 | $46.30 | 168,227 |
| 2016-01-22 | $55.60 | $56.80 | $55.49 | $56.80 | $46.86 | 401,067 |
| 2016-01-21 | $55.91 | $56.22 | $55.22 | $55.54 | $45.82 | 288,875 |
| 2016-01-20 | $57.43 | $57.43 | $54.87 | $55.82 | $46.05 | 309,117 |
| 2016-01-19 | $57.62 | $58.04 | $56.87 | $57.50 | $47.43 | 298,800 |
| 2016-01-15 | $56.63 | $57.85 | $55.36 | $57.20 | $47.19 | 341,609 |
| 2016-01-14 | $56.95 | $58.56 | $56.73 | $58.00 | $47.85 | 340,822 |
| 2016-01-13 | $56.84 | $57.22 | $56.33 | $56.93 | $46.96 | 308,792 |
| 2016-01-12 | $57.51 | $57.56 | $55.93 | $56.33 | $46.47 | 291,135 |
| 2016-01-11 | $56.35 | $57.35 | $56.35 | $57.09 | $47.10 | 272,326 |
| 2016-01-08 | $55.96 | $56.87 | $55.79 | $56.36 | $46.49 | 368,739 |
| 2016-01-07 | $55.06 | $56.06 | $54.84 | $56.00 | $46.20 | 326,574 |
| 2016-01-06 | $54.31 | $55.85 | $54.31 | $55.60 | $45.87 | 218,730 |
| 2016-01-05 | $53.94 | $54.75 | $53.51 | $54.70 | $45.12 | 154,733 |
| 2016-01-04 | $54.62 | $54.85 | $53.76 | $53.86 | $44.43 | 223,966 |
| 2015-12-31 | $56.11 | $56.62 | $54.94 | $55.16 | $45.50 | 199,948 |
| 2015-12-30 | $56.22 | $56.63 | $55.90 | $55.91 | $46.12 | 131,326 |
| 2015-12-29 | $55.81 | $56.71 | $55.81 | $56.27 | $46.42 | 163,034 |
| 2015-12-28 | $54.15 | $56.00 | $54.10 | $55.54 | $45.82 | 566,712 |
| 2015-12-24 | $54.22 | $54.61 | $54.10 | $54.29 | $44.79 | 44,202 |
| 2015-12-23 | $53.70 | $54.36 | $53.66 | $54.35 | $44.84 | 127,275 |
| 2015-12-22 | $52.66 | $53.59 | $52.13 | $53.52 | $44.15 | 228,626 |
| 2015-12-21 | $52.91 | $53.17 | $52.41 | $52.66 | $43.44 | 145,869 |
| 2015-12-18 | $52.44 | $53.15 | $52.21 | $52.66 | $43.44 | 696,155 |
| 2015-12-17 | $52.90 | $53.10 | $52.40 | $52.79 | $43.55 | 168,425 |
| 2015-12-16 | $51.27 | $52.94 | $51.10 | $52.80 | $43.56 | 243,514 |
| 2015-12-15 | $50.67 | $51.28 | $50.67 | $51.06 | $42.12 | 171,487 |
| 2015-12-14 | $50.97 | $51.49 | $50.53 | $50.78 | $41.89 | 173,483 |
| 2015-12-11 | $51.02 | $51.75 | $50.85 | $51.09 | $42.15 | 210,886 |
| 2015-12-10 | $52.07 | $52.46 | $51.35 | $51.48 | $42.47 | 194,029 |
| 2015-12-09 | $52.21 | $52.68 | $51.97 | $52.18 | $43.05 | 190,969 |
| 2015-12-08 | $52.15 | $52.58 | $51.97 | $52.32 | $43.16 | 131,298 |
| 2015-12-07 | $52.04 | $52.49 | $51.62 | $52.47 | $43.29 | 256,924 |
| 2015-12-04 | $52.55 | $52.95 | $51.63 | $52.20 | $43.06 | 363,347 |
| 2015-12-03 | $54.09 | $54.13 | $52.08 | $52.50 | $43.31 | 642,470 |
| 2015-12-02 | $55.78 | $55.78 | $54.16 | $54.61 | $45.05 | 226,245 |
| 2015-12-01 | $56.15 | $56.44 | $55.62 | $56.02 | $46.21 | 225,491 |
| 2015-11-30 | $56.63 | $56.74 | $55.90 | $56.08 | $46.26 | 176,243 |
| 2015-11-27 | $56.06 | $56.59 | $56.01 | $56.52 | $46.63 | 52,362 |
| 2015-11-25 | $56.78 | $56.82 | $56.00 | $56.08 | $46.26 | 132,637 |
| 2015-11-24 | $56.59 | $57.15 | $56.10 | $56.87 | $46.91 | 134,263 |
| 2015-11-23 | $56.51 | $57.09 | $56.49 | $56.73 | $46.80 | 91,392 |
| 2015-11-20 | $56.56 | $57.07 | $56.36 | $56.52 | $46.63 | 139,703 |
| 2015-11-19 | $55.76 | $56.38 | $55.76 | $56.19 | $46.35 | 107,015 |
| 2015-11-18 | $54.75 | $55.79 | $54.43 | $55.69 | $45.94 | 185,925 |
| 2015-11-17 | $55.22 | $55.75 | $54.44 | $54.67 | $45.10 | 131,306 |
| 2015-11-16 | $54.57 | $55.50 | $54.57 | $55.34 | $45.65 | 240,057 |
| 2015-11-13 | $55.09 | $55.82 | $54.50 | $54.56 | $45.01 | 159,247 |
| 2015-11-12 | $56.30 | $56.87 | $55.22 | $55.28 | $45.60 | 252,004 |
| 2015-11-11 | $56.66 | $57.23 | $56.66 | $56.85 | $46.56 | 170,514 |
| 2015-11-10 | $55.70 | $56.67 | $55.70 | $56.66 | $46.40 | 243,529 |
| 2015-11-09 | $56.49 | $56.75 | $55.61 | $55.98 | $45.84 | 264,936 |
| 2015-11-06 | $58.00 | $58.02 | $55.80 | $56.78 | $46.50 | 663,530 |
| 2015-11-05 | $60.99 | $62.16 | $56.64 | $58.29 | $47.74 | 617,040 |
| 2015-11-04 | $60.99 | $62.33 | $60.94 | $61.38 | $50.27 | 228,596 |
| 2015-11-03 | $60.81 | $61.11 | $60.42 | $61.02 | $49.97 | 285,180 |
| 2015-11-02 | $61.36 | $61.76 | $60.84 | $60.90 | $49.87 | 249,493 |
| 2015-10-30 | $61.04 | $61.82 | $60.61 | $61.46 | $50.33 | 152,234 |
| 2015-10-29 | $60.84 | $61.01 | $60.15 | $60.98 | $49.94 | 270,284 |
| 2015-10-28 | $61.03 | $61.51 | $59.76 | $60.85 | $49.83 | 383,110 |
| 2015-10-27 | $61.88 | $61.92 | $60.86 | $60.96 | $49.92 | 213,632 |
| 2015-10-26 | $61.30 | $62.14 | $60.96 | $61.99 | $50.77 | 198,774 |
| 2015-10-23 | $61.95 | $61.99 | $60.69 | $61.23 | $50.14 | 110,078 |
| 2015-10-22 | $61.77 | $62.25 | $61.68 | $61.95 | $50.73 | 198,004 |
| 2015-10-21 | $62.56 | $62.60 | $61.68 | $61.77 | $50.59 | 125,471 |
| 2015-10-20 | $62.13 | $62.88 | $61.94 | $62.56 | $51.23 | 142,874 |
| 2015-10-19 | $61.79 | $62.54 | $61.79 | $62.31 | $51.03 | 151,500 |
| 2015-10-16 | $62.28 | $62.89 | $61.65 | $61.87 | $50.67 | 220,642 |
| 2015-10-15 | $59.65 | $62.14 | $59.60 | $62.11 | $50.86 | 320,219 |
| 2015-10-14 | $60.32 | $60.43 | $59.58 | $59.70 | $48.89 | 109,842 |
| 2015-10-13 | $60.70 | $61.07 | $60.14 | $60.15 | $49.26 | 148,893 |
| 2015-10-12 | $59.80 | $61.35 | $59.57 | $60.81 | $49.80 | 205,232 |
| 2015-10-09 | $60.20 | $60.21 | $59.43 | $59.47 | $48.70 | 204,869 |
| 2015-10-08 | $59.24 | $60.21 | $56.43 | $60.20 | $49.30 | 492,497 |
| 2015-10-07 | $60.32 | $60.59 | $59.77 | $59.91 | $49.06 | 234,499 |
| 2015-10-06 | $60.89 | $61.09 | $59.70 | $60.29 | $49.37 | 382,110 |
| 2015-10-05 | $60.43 | $60.96 | $59.99 | $60.95 | $49.91 | 263,599 |
| 2015-10-02 | $58.83 | $60.14 | $58.63 | $60.12 | $49.24 | 266,127 |
| 2015-10-01 | $58.46 | $58.81 | $57.90 | $58.62 | $48.01 | 213,621 |
| 2015-09-30 | $57.18 | $58.40 | $57.00 | $58.32 | $47.76 | 252,366 |
| 2015-09-29 | $57.50 | $57.89 | $56.64 | $57.04 | $46.71 | 141,874 |
| 2015-09-28 | $57.26 | $57.79 | $56.88 | $57.37 | $46.98 | 288,178 |
| 2015-09-25 | $56.47 | $58.16 | $56.23 | $57.29 | $46.92 | 277,224 |
| 2015-09-24 | $55.30 | $56.40 | $55.08 | $56.28 | $46.09 | 152,639 |
| 2015-09-23 | $55.66 | $55.98 | $55.20 | $55.29 | $45.28 | 112,618 |
| 2015-09-22 | $55.54 | $55.66 | $55.11 | $55.51 | $45.46 | 188,070 |
| 2015-09-21 | $55.61 | $55.96 | $55.23 | $55.57 | $45.51 | 161,792 |
| 2015-09-18 | $54.88 | $55.94 | $54.61 | $55.40 | $45.37 | 538,739 |
| 2015-09-17 | $54.22 | $55.96 | $54.22 | $55.33 | $45.31 | 162,866 |
| 2015-09-16 | $53.60 | $54.51 | $53.11 | $54.37 | $44.53 | 109,416 |
| 2015-09-15 | $53.17 | $53.43 | $53.00 | $53.35 | $43.69 | 183,143 |
| 2015-09-14 | $53.43 | $53.70 | $52.86 | $53.23 | $43.59 | 139,002 |
| 2015-09-11 | $53.32 | $53.58 | $52.96 | $53.40 | $43.73 | 154,278 |
| 2015-09-10 | $54.09 | $54.49 | $53.29 | $53.49 | $43.81 | 136,452 |
| 2015-09-09 | $54.43 | $54.52 | $53.90 | $54.14 | $44.34 | 209,471 |
| 2015-09-08 | $53.85 | $54.35 | $53.31 | $54.15 | $44.35 | 199,186 |
| 2015-09-04 | $53.44 | $53.79 | $53.22 | $53.39 | $43.72 | 190,803 |
| 2015-09-03 | $54.13 | $54.29 | $53.51 | $53.84 | $44.09 | 166,985 |
| 2015-09-02 | $54.87 | $54.91 | $53.38 | $53.80 | $44.06 | 214,281 |
| 2015-09-01 | $54.35 | $55.21 | $54.29 | $54.42 | $44.57 | 315,044 |
Southwest Gas Holdings Inc (SWX) News Headlines
Recent Southwest Gas Holdings Inc (SWX) News
Similar Companies to Southwest Gas Holdings Inc (SWX) in the Utilities-Regulated Gas Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Southwest Gas Holdings Inc | SWX | Utilities-Regulated Gas | Utilities | 10,000 |
| Nisource Inc (Holding Co.) | NI | Utilities-Regulated Gas | Utilities | 8,000 |
| UGI Corp | UGI | Utilities-Regulated Gas | Utilities | 7,800 |
| Atmos Energy Corp | ATO | Utilities-Regulated Gas | Utilities | 7,114 |
| Suburban Propane Partners LP | SPH | Utilities-Regulated Gas | Utilities | 4,200 |
| New Jersey Resources Corporation | NJR | Utilities-Regulated Gas | Utilities | 2,400 |
| ONE Gas Inc | OGS | Utilities-Regulated Gas | Utilities | 1,710 |
| Chesapeake Utilities Corp | CPK | Utilities-Regulated Gas | Utilities | 1,457 |
| Northwest Natural Holding Company | NWN | Utilities-Regulated Gas | Utilities | 1,400 |
| Spire Inc | SR | Utilities-Regulated Gas | Utilities | 526 |