Texas Roadhouse Inc (TXRH) Exchange: NASDAQ
Data as of April 23, 2024
$156.87 ($3.81) 2.49%
Texas Roadhouse Inc - Daily Information
Click for more stock information on Texas Roadhouse Inc.| Daily Information | Data |
|---|---|
| Date | April 23, 2024 |
| Open | $154.31 |
| Previous Close | $156.87 |
| High | $157.05 |
| Low | $154.14 |
| Adjusted Open | $154.31 |
| Previous Adjusted Close | $156.87 |
| Adjusted High | $157.05 |
| Adjusted Low | $154.14 |
About Texas Roadhouse Inc (TXRH)
Texas Roadhouse Inc (TXRH) is an American restaurant chain specializing in steaks and American-style dishes. It was founded in 1993 in Clarksville, Indiana, by current CEO Wayne Kent Taylor. Since its inception, the company has grown to include over 500 locations across 49 US states. TXRH operates by franchising and licensing, and serves more than 5 million guests per week. The company is credited for its high-quality standards while still being able to offer competitive prices. Furthermore, TXRH takes great pride in its excellent customer service, and places a particular emphasis on its employee incentives, such as competitive salaries and free gym memberships. In 2020, TXRH reported $2.85 billion in revenue and over 13,000 employees.
Invest in Texas Roadhouse Inc (TXRH)
Historical Stock Data for Texas Roadhouse Inc (TXRH)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | $154.31 | $157.05 | $154.14 | $156.87 | $156.87 | 755,394 |
| 2024-04-22 | $151.51 | $153.43 | $151.04 | $153.06 | $153.06 | 1,008,995 |
| 2024-04-19 | $149.96 | $151.63 | $149.29 | $150.73 | $150.73 | 656,900 |
| 2024-04-18 | $150.18 | $152.78 | $149.44 | $150.46 | $150.46 | 796,282 |
| 2024-04-17 | $151.61 | $152.21 | $148.81 | $149.39 | $149.39 | 819,547 |
| 2024-04-16 | $148.77 | $151.05 | $146.79 | $150.82 | $150.82 | 658,000 |
| 2024-04-15 | $149.31 | $150.29 | $148.45 | $148.72 | $148.72 | 687,750 |
| 2024-04-12 | $148.61 | $149.25 | $147.01 | $148.63 | $148.63 | 641,505 |
| 2024-04-11 | $149.85 | $149.97 | $147.88 | $148.97 | $148.97 | 477,403 |
| 2024-04-10 | $147.37 | $149.94 | $146.75 | $149.41 | $149.41 | 827,076 |
| 2024-04-09 | $150.25 | $151.14 | $147.34 | $149.26 | $149.26 | 601,287 |
| 2024-04-08 | $149.82 | $151.10 | $149.70 | $150.19 | $150.19 | 583,060 |
| 2024-04-05 | $148.80 | $152.11 | $148.40 | $149.99 | $149.99 | 799,939 |
| 2024-04-04 | $153.56 | $153.82 | $148.22 | $148.27 | $148.27 | 821,448 |
| 2024-04-03 | $152.16 | $153.18 | $151.14 | $152.71 | $152.71 | 518,180 |
| 2024-04-02 | $154.73 | $154.73 | $151.11 | $152.27 | $152.27 | 653,238 |
| 2024-04-01 | $154.57 | $155.24 | $153.25 | $155.16 | $155.16 | 595,207 |
| 2024-03-28 | $154.27 | $154.85 | $153.50 | $154.47 | $154.47 | 512,529 |
| 2024-03-27 | $152.86 | $154.36 | $152.20 | $154.27 | $154.27 | 536,128 |
| 2024-03-26 | $152.35 | $153.35 | $151.91 | $152.22 | $152.22 | 566,602 |
| 2024-03-25 | $152.22 | $153.09 | $151.61 | $151.89 | $151.89 | 597,377 |
| 2024-03-22 | $154.15 | $154.15 | $152.25 | $152.69 | $152.69 | 508,547 |
| 2024-03-21 | $153.23 | $156.23 | $152.14 | $153.48 | $153.48 | 810,041 |
| 2024-03-20 | $154.25 | $155.20 | $153.44 | $154.49 | $154.49 | 455,655 |
| 2024-03-19 | $152.32 | $153.96 | $151.72 | $153.67 | $153.67 | 576,174 |
| 2024-03-18 | $152.26 | $153.51 | $151.54 | $152.00 | $152.00 | 545,559 |
| 2024-03-15 | $152.38 | $153.70 | $151.64 | $152.26 | $152.26 | 927,124 |
| 2024-03-14 | $154.19 | $154.56 | $151.87 | $152.93 | $152.93 | 739,940 |
| 2024-03-13 | $152.66 | $157.12 | $152.63 | $154.60 | $154.60 | 1,399,067 |
| 2024-03-12 | $148.15 | $150.90 | $148.15 | $150.68 | $150.68 | 858,894 |
| 2024-03-11 | $148.35 | $148.75 | $147.00 | $148.25 | $148.25 | 591,235 |
| 2024-03-08 | $150.61 | $151.12 | $147.52 | $148.36 | $148.36 | 616,912 |
| 2024-03-07 | $151.60 | $151.66 | $149.72 | $150.29 | $150.29 | 615,858 |
| 2024-03-06 | $151.57 | $152.46 | $150.66 | $151.42 | $151.42 | 547,482 |
| 2024-03-05 | $149.74 | $152.08 | $149.42 | $151.55 | $151.55 | 492,977 |
| 2024-03-04 | $149.91 | $151.95 | $149.14 | $149.64 | $149.64 | 568,019 |
| 2024-03-01 | $149.07 | $149.72 | $148.10 | $149.60 | $149.60 | 419,629 |
| 2024-02-29 | $148.60 | $149.72 | $147.34 | $149.37 | $149.37 | 898,276 |
| 2024-02-28 | $149.61 | $149.84 | $147.38 | $147.77 | $147.77 | 1,070,400 |
| 2024-02-27 | $151.00 | $151.00 | $148.78 | $149.68 | $149.68 | 822,804 |
| 2024-02-26 | $149.03 | $150.81 | $148.60 | $150.29 | $150.29 | 1,066,658 |
| 2024-02-23 | $148.31 | $149.39 | $148.10 | $148.90 | $148.90 | 932,808 |
| 2024-02-22 | $148.20 | $149.48 | $146.51 | $149.03 | $149.03 | 697,870 |
| 2024-02-21 | $147.47 | $147.76 | $144.82 | $145.70 | $145.70 | 1,071,270 |
| 2024-02-20 | $146.71 | $149.34 | $146.57 | $147.20 | $147.20 | 1,257,793 |
| 2024-02-16 | $151.89 | $152.55 | $145.45 | $147.70 | $147.70 | 2,893,175 |
| 2024-02-15 | $132.37 | $135.29 | $132.28 | $133.89 | $133.89 | 1,319,834 |
| 2024-02-14 | $132.89 | $133.17 | $130.15 | $132.37 | $132.37 | 783,557 |
| 2024-02-13 | $132.19 | $133.54 | $131.01 | $132.91 | $132.91 | 782,436 |
| 2024-02-12 | $134.58 | $135.21 | $133.23 | $133.93 | $133.93 | 1,060,395 |
| 2024-02-09 | $135.39 | $136.02 | $134.06 | $134.73 | $134.73 | 741,543 |
| 2024-02-08 | $133.09 | $135.60 | $133.09 | $135.49 | $135.49 | 807,729 |
| 2024-02-07 | $130.30 | $133.15 | $130.04 | $132.61 | $132.61 | 901,673 |
| 2024-02-06 | $128.83 | $129.85 | $128.24 | $129.18 | $129.18 | 441,055 |
| 2024-02-05 | $129.49 | $129.53 | $126.93 | $128.55 | $128.55 | 515,720 |
| 2024-02-02 | $128.78 | $130.82 | $127.14 | $130.50 | $130.50 | 514,585 |
| 2024-02-01 | $126.39 | $128.71 | $126.30 | $128.67 | $128.67 | 688,723 |
| 2024-01-31 | $126.97 | $127.69 | $125.58 | $125.72 | $125.72 | 746,826 |
| 2024-01-30 | $126.24 | $126.87 | $125.86 | $126.83 | $126.83 | 490,354 |
| 2024-01-29 | $123.23 | $126.42 | $123.00 | $126.19 | $126.19 | 1,191,302 |
| 2024-01-26 | $123.50 | $123.76 | $122.16 | $122.82 | $122.82 | 456,860 |
| 2024-01-25 | $123.50 | $123.83 | $122.42 | $122.97 | $122.97 | 757,022 |
| 2024-01-24 | $122.59 | $123.56 | $121.79 | $122.74 | $122.74 | 562,987 |
| 2024-01-23 | $122.18 | $122.94 | $121.29 | $121.79 | $121.79 | 496,009 |
| 2024-01-22 | $119.68 | $122.13 | $119.52 | $121.44 | $121.44 | 916,279 |
| 2024-01-19 | $119.98 | $119.98 | $118.60 | $118.78 | $118.78 | 614,419 |
| 2024-01-18 | $118.86 | $119.47 | $117.98 | $119.35 | $119.35 | 632,967 |
| 2024-01-17 | $117.36 | $118.63 | $117.13 | $118.20 | $118.20 | 700,794 |
| 2024-01-16 | $116.54 | $118.15 | $115.48 | $118.10 | $118.10 | 919,055 |
| 2024-01-12 | $118.83 | $119.23 | $116.29 | $116.78 | $116.78 | 817,023 |
| 2024-01-11 | $120.23 | $120.46 | $117.52 | $118.75 | $118.75 | 1,100,809 |
| 2024-01-10 | $120.26 | $120.47 | $119.42 | $120.27 | $120.27 | 589,926 |
| 2024-01-09 | $119.54 | $120.13 | $118.75 | $120.06 | $120.06 | 415,236 |
| 2024-01-08 | $118.30 | $120.50 | $118.21 | $120.28 | $120.28 | 1,090,174 |
| 2024-01-05 | $118.50 | $120.31 | $117.70 | $118.30 | $118.30 | 1,005,033 |
| 2024-01-04 | $116.59 | $118.47 | $116.23 | $117.95 | $117.95 | 1,722,497 |
| 2024-01-03 | $119.29 | $119.29 | $116.41 | $116.48 | $116.48 | 1,152,679 |
| 2024-01-02 | $121.34 | $122.42 | $118.76 | $119.29 | $119.29 | 1,003,337 |
| 2023-12-29 | $122.21 | $123.30 | $121.61 | $122.23 | $122.23 | 595,628 |
| 2023-12-28 | $123.87 | $123.98 | $122.44 | $122.58 | $122.58 | 663,194 |
| 2023-12-27 | $123.14 | $124.02 | $122.65 | $123.63 | $123.63 | 1,039,701 |
| 2023-12-26 | $121.21 | $123.30 | $120.60 | $123.16 | $123.16 | 955,535 |
| 2023-12-22 | $119.82 | $121.65 | $118.99 | $121.11 | $121.11 | 851,583 |
| 2023-12-21 | $119.09 | $119.76 | $118.66 | $119.49 | $119.49 | 472,252 |
| 2023-12-20 | $119.46 | $119.73 | $118.10 | $118.29 | $118.29 | 612,191 |
| 2023-12-19 | $117.79 | $119.85 | $117.73 | $119.73 | $119.73 | 1,011,832 |
| 2023-12-18 | $116.15 | $117.79 | $115.55 | $117.71 | $117.71 | 780,074 |
| 2023-12-15 | $114.96 | $116.30 | $114.33 | $116.01 | $116.01 | 1,314,724 |
| 2023-12-14 | $116.88 | $117.07 | $113.87 | $115.36 | $115.36 | 1,346,887 |
| 2023-12-13 | $115.69 | $116.73 | $114.74 | $116.29 | $116.29 | 591,418 |
| 2023-12-12 | $115.17 | $115.66 | $114.74 | $115.23 | $115.23 | 675,137 |
| 2023-12-11 | $114.00 | $115.23 | $113.81 | $114.86 | $114.86 | 1,265,650 |
| 2023-12-08 | $114.20 | $114.76 | $112.87 | $113.52 | $113.52 | 1,311,598 |
| 2023-12-07 | $114.63 | $115.20 | $113.71 | $114.58 | $114.58 | 663,409 |
| 2023-12-06 | $113.46 | $114.39 | $113.17 | $114.18 | $114.18 | 679,914 |
| 2023-12-05 | $113.84 | $114.19 | $112.94 | $113.19 | $113.19 | 1,122,479 |
| 2023-12-04 | $114.24 | $116.20 | $113.99 | $114.41 | $113.86 | 1,323,051 |
| 2023-12-01 | $112.17 | $114.62 | $111.58 | $114.49 | $113.94 | 745,329 |
| 2023-11-30 | $111.63 | $112.60 | $110.88 | $112.56 | $112.02 | 736,107 |
| 2023-11-29 | $112.35 | $113.06 | $110.88 | $111.63 | $111.63 | 718,930 |
| 2023-11-28 | $112.80 | $113.07 | $111.67 | $112.05 | $112.05 | 682,687 |
| 2023-11-27 | $112.48 | $113.48 | $112.09 | $112.83 | $112.83 | 696,940 |
| 2023-11-24 | $112.00 | $112.65 | $111.42 | $112.61 | $112.61 | 376,252 |
| 2023-11-22 | $110.83 | $112.39 | $110.69 | $111.93 | $111.93 | 816,081 |
| 2023-11-21 | $109.96 | $110.97 | $109.86 | $110.51 | $110.51 | 480,722 |
| 2023-11-20 | $110.90 | $110.99 | $109.13 | $109.71 | $109.71 | 774,329 |
| 2023-11-17 | $110.50 | $110.86 | $109.88 | $110.78 | $110.78 | 547,858 |
| 2023-11-16 | $110.33 | $111.21 | $109.75 | $110.18 | $110.18 | 513,677 |
| 2023-11-15 | $110.43 | $110.76 | $109.78 | $110.39 | $110.39 | 727,444 |
| 2023-11-14 | $107.40 | $110.79 | $107.24 | $110.13 | $110.13 | 1,046,179 |
| 2023-11-13 | $104.07 | $107.49 | $103.27 | $107.29 | $107.29 | 1,397,674 |
| 2023-11-10 | $103.00 | $104.26 | $102.58 | $104.19 | $104.19 | 703,627 |
| 2023-11-09 | $103.36 | $103.40 | $101.73 | $102.88 | $102.88 | 720,131 |
| 2023-11-08 | $104.01 | $104.55 | $103.13 | $103.41 | $103.41 | 753,885 |
| 2023-11-07 | $104.10 | $104.10 | $102.53 | $103.27 | $103.27 | 682,741 |
| 2023-11-06 | $103.85 | $104.26 | $102.85 | $103.77 | $103.77 | 695,663 |
| 2023-11-03 | $102.98 | $104.68 | $102.79 | $104.28 | $104.28 | 716,504 |
| 2023-11-02 | $103.48 | $104.48 | $101.88 | $102.42 | $102.42 | 917,803 |
| 2023-11-01 | $102.25 | $103.14 | $101.21 | $103.01 | $103.01 | 871,149 |
| 2023-10-31 | $98.77 | $101.82 | $98.18 | $101.54 | $101.54 | 1,132,270 |
| 2023-10-30 | $98.26 | $101.09 | $98.18 | $98.50 | $98.50 | 1,683,193 |
| 2023-10-27 | $95.20 | $100.79 | $94.75 | $97.71 | $97.71 | 2,738,861 |
| 2023-10-26 | $96.80 | $97.19 | $93.79 | $94.63 | $94.63 | 1,846,132 |
| 2023-10-25 | $96.55 | $97.13 | $95.96 | $96.44 | $96.44 | 1,163,620 |
| 2023-10-24 | $96.95 | $97.52 | $95.47 | $96.09 | $96.09 | 1,611,578 |
| 2023-10-23 | $95.69 | $97.04 | $95.36 | $95.99 | $95.99 | 1,162,232 |
| 2023-10-20 | $96.23 | $97.10 | $95.80 | $96.19 | $96.19 | 904,568 |
| 2023-10-19 | $96.13 | $98.16 | $95.58 | $96.48 | $96.48 | 889,336 |
| 2023-10-18 | $95.80 | $96.76 | $95.12 | $95.49 | $95.49 | 730,022 |
| 2023-10-17 | $94.62 | $96.25 | $94.62 | $95.70 | $95.70 | 1,140,433 |
| 2023-10-16 | $92.98 | $94.93 | $92.96 | $94.51 | $94.51 | 1,058,660 |
| 2023-10-13 | $91.30 | $92.74 | $91.10 | $92.24 | $92.24 | 579,045 |
| 2023-10-12 | $94.71 | $94.71 | $91.06 | $91.57 | $91.57 | 971,022 |
| 2023-10-11 | $96.30 | $96.79 | $93.78 | $94.62 | $94.62 | 658,809 |
| 2023-10-10 | $96.44 | $97.07 | $96.10 | $96.46 | $96.46 | 619,105 |
| 2023-10-09 | $95.00 | $96.33 | $94.44 | $95.98 | $95.98 | 879,442 |
| 2023-10-06 | $96.51 | $97.45 | $94.24 | $95.46 | $95.46 | 900,731 |
| 2023-10-05 | $97.18 | $98.11 | $96.82 | $97.26 | $97.26 | 844,472 |
| 2023-10-04 | $95.57 | $97.47 | $95.57 | $97.18 | $97.18 | 985,907 |
| 2023-10-03 | $96.37 | $96.80 | $95.04 | $95.34 | $95.34 | 1,090,717 |
| 2023-10-02 | $95.84 | $96.75 | $95.60 | $96.47 | $96.47 | 731,511 |
| 2023-09-29 | $98.26 | $99.32 | $96.07 | $96.10 | $96.10 | 1,097,664 |
| 2023-09-28 | $93.80 | $95.84 | $93.59 | $95.57 | $95.57 | 698,895 |
| 2023-09-27 | $94.76 | $95.90 | $92.94 | $93.40 | $93.40 | 1,126,397 |
| 2023-09-26 | $94.76 | $95.81 | $93.97 | $94.65 | $94.65 | 723,070 |
| 2023-09-25 | $95.38 | $96.25 | $95.06 | $95.17 | $95.17 | 777,679 |
| 2023-09-22 | $97.08 | $97.13 | $95.42 | $95.62 | $95.62 | 929,016 |
| 2023-09-21 | $99.07 | $99.36 | $97.14 | $97.23 | $97.23 | 938,914 |
| 2023-09-20 | $100.80 | $101.33 | $99.64 | $99.69 | $99.69 | 811,594 |
| 2023-09-19 | $99.77 | $100.10 | $99.12 | $100.00 | $100.00 | 718,763 |
| 2023-09-18 | $101.00 | $101.72 | $99.91 | $100.18 | $100.18 | 1,130,140 |
| 2023-09-15 | $101.93 | $102.05 | $100.47 | $101.23 | $101.23 | 1,638,074 |
| 2023-09-14 | $100.81 | $102.30 | $100.76 | $101.97 | $101.97 | 606,995 |
| 2023-09-13 | $101.44 | $101.95 | $100.20 | $100.45 | $100.45 | 763,631 |
| 2023-09-12 | $100.36 | $101.25 | $100.06 | $100.90 | $100.90 | 629,771 |
| 2023-09-11 | $100.80 | $101.24 | $100.12 | $100.49 | $100.49 | 547,001 |
| 2023-09-08 | $102.40 | $102.74 | $100.93 | $101.06 | $101.06 | 656,591 |
| 2023-09-07 | $101.04 | $102.89 | $100.55 | $102.60 | $102.60 | 1,050,743 |
| 2023-09-06 | $102.59 | $103.34 | $101.03 | $101.07 | $101.07 | 860,274 |
| 2023-09-05 | $104.22 | $104.35 | $102.25 | $102.48 | $102.48 | 892,941 |
| 2023-09-01 | $104.62 | $105.01 | $103.24 | $104.75 | $104.75 | 1,044,635 |
| 2023-08-31 | $105.52 | $105.80 | $104.03 | $104.10 | $104.10 | 700,951 |
| 2023-08-30 | $105.39 | $106.04 | $105.14 | $105.33 | $105.33 | 512,713 |
| 2023-08-29 | $103.19 | $105.45 | $103.17 | $105.39 | $105.39 | 760,669 |
| 2023-08-28 | $104.33 | $104.52 | $103.29 | $103.37 | $103.37 | 1,156,462 |
| 2023-08-25 | $105.86 | $105.98 | $104.08 | $104.45 | $104.45 | 693,147 |
| 2023-08-24 | $106.03 | $106.75 | $104.79 | $104.96 | $104.96 | 1,028,463 |
| 2023-08-23 | $104.86 | $106.73 | $104.24 | $106.19 | $106.19 | 807,619 |
| 2023-08-22 | $102.95 | $104.79 | $102.85 | $104.75 | $104.75 | 1,053,355 |
| 2023-08-21 | $104.83 | $105.08 | $103.12 | $103.25 | $103.25 | 984,368 |
| 2023-08-18 | $104.04 | $105.32 | $103.86 | $104.69 | $104.69 | 772,479 |
| 2023-08-17 | $105.73 | $105.86 | $104.24 | $104.31 | $104.31 | 1,028,181 |
| 2023-08-16 | $106.42 | $106.98 | $105.31 | $105.73 | $105.73 | 845,127 |
| 2023-08-15 | $107.00 | $107.15 | $106.17 | $106.70 | $106.70 | 554,554 |
| 2023-08-14 | $107.91 | $108.00 | $105.60 | $107.03 | $107.03 | 847,610 |
| 2023-08-11 | $107.70 | $108.20 | $106.71 | $108.01 | $108.01 | 736,353 |
| 2023-08-10 | $108.90 | $109.95 | $107.84 | $108.07 | $108.07 | 522,720 |
| 2023-08-09 | $108.59 | $109.08 | $108.08 | $108.78 | $108.78 | 492,183 |
| 2023-08-08 | $109.50 | $109.78 | $108.44 | $108.58 | $108.58 | 576,917 |
| 2023-08-07 | $109.31 | $110.04 | $108.97 | $109.54 | $109.54 | 780,880 |
| 2023-08-04 | $111.09 | $111.87 | $109.00 | $109.12 | $109.12 | 763,142 |
| 2023-08-03 | $111.23 | $112.44 | $110.74 | $110.93 | $110.93 | 691,993 |
| 2023-08-02 | $110.00 | $112.32 | $109.99 | $111.94 | $111.94 | 999,547 |
| 2023-08-01 | $111.56 | $111.62 | $109.69 | $110.56 | $110.56 | 974,645 |
| 2023-07-31 | $109.61 | $111.60 | $109.00 | $111.55 | $111.55 | 1,152,489 |
| 2023-07-28 | $113.00 | $114.28 | $108.84 | $109.61 | $109.61 | 2,173,536 |
| 2023-07-27 | $113.38 | $114.55 | $111.78 | $112.22 | $112.22 | 2,106,993 |
| 2023-07-26 | $113.35 | $113.65 | $112.20 | $112.93 | $112.93 | 914,635 |
| 2023-07-25 | $113.26 | $114.08 | $112.23 | $112.40 | $112.40 | 1,462,668 |
| 2023-07-24 | $115.70 | $116.86 | $113.49 | $113.62 | $113.62 | 1,117,809 |
| 2023-07-21 | $117.17 | $117.50 | $115.59 | $115.88 | $115.88 | 675,633 |
| 2023-07-20 | $117.46 | $117.54 | $116.07 | $116.10 | $116.10 | 501,048 |
| 2023-07-19 | $117.16 | $118.16 | $116.50 | $117.27 | $117.27 | 810,810 |
| 2023-07-18 | $115.35 | $117.01 | $114.39 | $116.33 | $116.33 | 740,490 |
| 2023-07-17 | $114.15 | $116.07 | $114.15 | $114.77 | $114.77 | 883,378 |
| 2023-07-14 | $114.48 | $115.75 | $113.92 | $114.01 | $114.01 | 806,129 |
| 2023-07-13 | $115.59 | $115.59 | $113.81 | $114.06 | $114.06 | 805,640 |
| 2023-07-12 | $114.50 | $115.34 | $113.93 | $115.02 | $115.02 | 753,379 |
| 2023-07-11 | $113.42 | $114.25 | $112.86 | $113.94 | $113.94 | 701,372 |
| 2023-07-10 | $110.78 | $113.42 | $110.62 | $112.90 | $112.90 | 908,131 |
| 2023-07-07 | $110.49 | $111.05 | $109.48 | $110.68 | $110.68 | 1,146,698 |
| 2023-07-06 | $109.58 | $110.98 | $109.05 | $110.29 | $110.29 | 783,401 |
| 2023-07-05 | $113.00 | $113.23 | $110.18 | $110.22 | $110.22 | 978,314 |
| 2023-07-03 | $112.32 | $113.70 | $112.22 | $113.26 | $113.26 | 539,123 |
| 2023-06-30 | $112.00 | $113.26 | $111.45 | $112.28 | $112.28 | 1,109,733 |
| 2023-06-29 | $110.42 | $112.10 | $109.94 | $111.44 | $111.44 | 877,901 |
| 2023-06-28 | $109.28 | $110.37 | $108.69 | $110.35 | $110.35 | 1,159,013 |
| 2023-06-27 | $107.90 | $109.88 | $107.90 | $109.32 | $109.32 | 744,549 |
| 2023-06-26 | $108.89 | $109.32 | $106.82 | $107.47 | $107.47 | 1,084,901 |
| 2023-06-23 | $108.57 | $111.53 | $108.22 | $108.81 | $108.81 | 9,579,877 |
| 2023-06-22 | $108.80 | $110.33 | $107.17 | $108.74 | $108.74 | 1,237,370 |
| 2023-06-21 | $107.78 | $109.78 | $107.76 | $109.30 | $109.30 | 1,163,616 |
| 2023-06-20 | $109.93 | $110.73 | $107.96 | $108.07 | $108.07 | 1,092,956 |
| 2023-06-16 | $111.60 | $111.61 | $109.04 | $109.97 | $109.97 | 1,383,096 |
| 2023-06-15 | $111.39 | $111.86 | $110.00 | $110.65 | $110.65 | 772,516 |
| 2023-06-14 | $111.14 | $111.99 | $109.67 | $111.00 | $111.00 | 679,503 |
| 2023-06-13 | $110.03 | $111.07 | $109.68 | $110.97 | $110.97 | 856,256 |
| 2023-06-12 | $108.29 | $110.62 | $108.16 | $109.99 | $109.99 | 800,093 |
| 2023-06-09 | $109.98 | $110.18 | $107.97 | $108.06 | $108.06 | 952,616 |
| 2023-06-08 | $110.35 | $111.32 | $109.74 | $109.98 | $109.98 | 698,780 |
| 2023-06-07 | $110.87 | $112.86 | $109.81 | $110.94 | $110.94 | 934,530 |
| 2023-06-06 | $109.92 | $110.99 | $108.87 | $110.47 | $110.47 | 854,236 |
| 2023-06-05 | $110.74 | $111.21 | $109.53 | $111.08 | $111.08 | 643,538 |
| 2023-06-02 | $109.90 | $111.97 | $109.14 | $111.55 | $111.55 | 762,971 |
| 2023-06-01 | $108.60 | $109.69 | $108.11 | $109.41 | $109.41 | 758,169 |
| 2023-05-31 | $108.18 | $108.79 | $106.67 | $107.90 | $107.90 | 1,255,596 |
| 2023-05-30 | $110.61 | $111.20 | $107.71 | $107.84 | $107.84 | 848,882 |
| 2023-05-26 | $111.73 | $112.78 | $110.56 | $110.63 | $110.63 | 699,883 |
| 2023-05-25 | $112.37 | $112.37 | $110.35 | $111.61 | $111.61 | 1,064,046 |
| 2023-05-24 | $110.66 | $112.29 | $110.16 | $112.13 | $112.13 | 879,018 |
| 2023-05-23 | $112.09 | $112.48 | $110.05 | $110.85 | $110.85 | 883,344 |
| 2023-05-22 | $113.72 | $114.24 | $111.94 | $112.09 | $112.09 | 742,839 |
| 2023-05-19 | $116.20 | $116.25 | $112.72 | $113.62 | $113.62 | 2,123,248 |
| 2023-05-18 | $113.86 | $116.72 | $113.73 | $115.86 | $115.86 | 1,383,176 |
| 2023-05-17 | $110.43 | $114.67 | $109.81 | $113.94 | $113.94 | 1,563,132 |
| 2023-05-16 | $107.71 | $110.19 | $106.77 | $109.78 | $109.78 | 1,089,256 |
| 2023-05-15 | $105.64 | $108.26 | $105.00 | $108.09 | $108.09 | 1,001,651 |
| 2023-05-12 | $104.34 | $105.59 | $103.55 | $105.54 | $105.54 | 957,610 |
| 2023-05-11 | $105.35 | $105.59 | $103.59 | $103.74 | $103.74 | 1,539,296 |
| 2023-05-10 | $108.00 | $109.29 | $104.32 | $105.88 | $105.88 | 1,418,181 |
| 2023-05-09 | $107.97 | $109.12 | $107.35 | $107.55 | $107.55 | 809,077 |
| 2023-05-08 | $107.96 | $110.41 | $107.51 | $107.71 | $107.71 | 785,892 |
| 2023-05-05 | $109.76 | $110.80 | $107.30 | $108.31 | $108.31 | 2,227,084 |
| 2023-05-04 | $112.72 | $113.03 | $111.11 | $112.03 | $112.03 | 1,374,876 |
| 2023-05-03 | $113.26 | $113.30 | $112.10 | $112.66 | $112.66 | 1,126,328 |
| 2023-05-02 | $111.60 | $113.56 | $110.70 | $113.30 | $113.30 | 1,103,392 |
| 2023-05-01 | $110.44 | $113.07 | $110.25 | $112.21 | $112.21 | 1,121,253 |
| 2023-04-28 | $111.99 | $112.47 | $109.71 | $110.62 | $110.62 | 680,027 |
| 2023-04-27 | $108.86 | $110.59 | $108.35 | $110.25 | $110.25 | 1,126,998 |
| 2023-04-26 | $107.82 | $109.05 | $107.82 | $108.35 | $108.35 | 710,998 |
| 2023-04-25 | $107.72 | $108.65 | $107.00 | $107.95 | $107.95 | 821,289 |
| 2023-04-24 | $109.92 | $110.03 | $107.17 | $108.23 | $108.23 | 962,151 |
| 2023-04-21 | $109.49 | $110.75 | $109.36 | $109.98 | $109.98 | 696,367 |
| 2023-04-20 | $109.22 | $109.83 | $108.73 | $109.12 | $109.12 | 509,782 |
| 2023-04-19 | $108.58 | $110.03 | $108.33 | $109.23 | $109.23 | 633,188 |
| 2023-04-18 | $109.56 | $110.22 | $108.12 | $108.74 | $108.74 | 723,121 |
| 2023-04-17 | $108.50 | $109.22 | $106.47 | $108.95 | $108.95 | 1,283,627 |
| 2023-04-14 | $110.54 | $112.30 | $109.43 | $109.89 | $109.89 | 835,304 |
| 2023-04-13 | $111.86 | $111.86 | $110.24 | $110.59 | $110.59 | 549,474 |
| 2023-04-12 | $113.13 | $113.20 | $110.92 | $111.04 | $111.04 | 536,670 |
| 2023-04-11 | $110.71 | $112.97 | $110.71 | $112.49 | $112.49 | 555,865 |
| 2023-04-10 | $109.10 | $111.46 | $109.10 | $110.71 | $110.71 | 832,614 |
| 2023-04-06 | $109.37 | $110.18 | $108.25 | $110.01 | $110.01 | 706,249 |
| 2023-04-05 | $108.54 | $109.28 | $107.29 | $109.11 | $109.11 | 594,899 |
| 2023-04-04 | $109.32 | $110.70 | $108.36 | $108.98 | $108.98 | 782,780 |
| 2023-04-03 | $107.78 | $109.55 | $107.41 | $109.09 | $109.09 | 688,080 |
| 2023-03-31 | $108.78 | $109.30 | $107.84 | $108.06 | $108.06 | 817,921 |
| 2023-03-30 | $108.04 | $108.62 | $107.42 | $108.26 | $108.26 | 716,137 |
| 2023-03-29 | $106.73 | $108.25 | $106.32 | $107.92 | $107.92 | 859,064 |
| 2023-03-28 | $104.76 | $106.38 | $104.76 | $106.23 | $106.23 | 510,451 |
| 2023-03-27 | $104.93 | $105.35 | $104.06 | $104.57 | $104.57 | 401,344 |
| 2023-03-24 | $104.47 | $105.34 | $103.34 | $104.10 | $104.10 | 774,587 |
| 2023-03-23 | $106.64 | $107.09 | $103.64 | $104.92 | $104.92 | 830,581 |
| 2023-03-22 | $106.40 | $108.40 | $106.23 | $106.26 | $106.26 | 712,144 |
| 2023-03-21 | $107.44 | $108.01 | $106.01 | $106.40 | $106.40 | 728,505 |
| 2023-03-20 | $106.00 | $107.75 | $105.60 | $106.27 | $106.27 | 770,776 |
| 2023-03-17 | $107.37 | $107.37 | $104.08 | $105.32 | $105.32 | 1,391,532 |
| 2023-03-16 | $104.22 | $108.17 | $103.96 | $108.02 | $108.02 | 932,113 |
| 2023-03-15 | $103.11 | $104.87 | $102.75 | $104.69 | $104.69 | 1,081,219 |
| 2023-03-14 | $104.71 | $105.77 | $103.26 | $104.60 | $104.60 | 956,212 |
| 2023-03-13 | $100.47 | $104.01 | $99.74 | $102.74 | $102.74 | 896,840 |
| 2023-03-10 | $102.39 | $104.33 | $101.21 | $101.61 | $101.61 | 768,332 |
| 2023-03-09 | $104.85 | $105.30 | $102.21 | $102.31 | $102.31 | 679,396 |
| 2023-03-08 | $104.60 | $104.78 | $103.26 | $104.41 | $104.41 | 505,582 |
| 2023-03-07 | $104.59 | $106.03 | $104.23 | $104.52 | $104.52 | 901,638 |
| 2023-03-06 | $103.70 | $105.10 | $103.18 | $104.86 | $104.31 | 836,741 |
| 2023-03-03 | $104.62 | $104.62 | $103.46 | $103.73 | $103.73 | 549,268 |
| 2023-03-02 | $101.88 | $104.54 | $101.49 | $103.91 | $103.91 | 729,162 |
| 2023-03-01 | $101.32 | $102.04 | $100.56 | $101.88 | $101.88 | 681,380 |
| 2023-02-28 | $102.23 | $103.03 | $101.54 | $101.54 | $101.54 | 699,932 |
| 2023-02-27 | $104.42 | $104.66 | $102.14 | $102.20 | $102.20 | 784,267 |
| 2023-02-24 | $104.97 | $105.29 | $103.55 | $103.82 | $103.82 | 824,456 |
| 2023-02-23 | $106.11 | $106.21 | $103.57 | $105.21 | $105.21 | 1,029,842 |
| 2023-02-22 | $104.06 | $106.54 | $104.02 | $106.43 | $106.43 | 892,842 |
| 2023-02-21 | $104.08 | $105.21 | $102.92 | $104.58 | $104.58 | 1,095,423 |
| 2023-02-17 | $100.00 | $105.99 | $99.34 | $104.32 | $104.32 | 2,729,619 |
| 2023-02-16 | $102.81 | $107.31 | $102.81 | $105.15 | $105.15 | 1,956,817 |
| 2023-02-15 | $104.65 | $105.39 | $103.39 | $104.32 | $104.32 | 874,128 |
| 2023-02-14 | $102.15 | $105.42 | $101.95 | $104.93 | $104.93 | 1,296,293 |
| 2023-02-13 | $101.24 | $102.54 | $101.03 | $102.32 | $102.32 | 590,003 |
| 2023-02-10 | $101.00 | $101.85 | $100.36 | $100.92 | $100.92 | 670,893 |
| 2023-02-09 | $103.97 | $104.07 | $101.20 | $101.55 | $101.55 | 631,884 |
| 2023-02-08 | $104.45 | $104.83 | $102.89 | $103.24 | $103.24 | 600,014 |
| 2023-02-07 | $101.53 | $104.81 | $101.08 | $104.78 | $104.78 | 796,911 |
| 2023-02-06 | $101.86 | $102.79 | $101.38 | $102.08 | $102.08 | 544,489 |
| 2023-02-03 | $103.46 | $103.97 | $101.12 | $102.09 | $102.09 | 836,171 |
| 2023-02-02 | $102.05 | $105.13 | $102.05 | $104.28 | $104.28 | 1,351,914 |
| 2023-02-01 | $100.47 | $102.04 | $99.30 | $101.53 | $101.53 | 1,021,843 |
| 2023-01-31 | $99.48 | $100.48 | $99.03 | $100.43 | $100.43 | 810,180 |
| 2023-01-30 | $99.12 | $99.66 | $98.36 | $98.97 | $98.97 | 613,703 |
| 2023-01-27 | $99.08 | $99.33 | $98.46 | $98.96 | $98.96 | 591,657 |
| 2023-01-26 | $98.16 | $99.13 | $98.11 | $99.04 | $99.04 | 403,639 |
| 2023-01-25 | $97.89 | $98.49 | $95.73 | $97.73 | $97.73 | 580,119 |
| 2023-01-24 | $100.18 | $100.30 | $98.25 | $98.84 | $98.84 | 602,964 |
| 2023-01-23 | $98.77 | $100.08 | $98.50 | $100.02 | $100.02 | 722,432 |
| 2023-01-20 | $98.63 | $99.41 | $97.55 | $98.76 | $98.76 | 782,387 |
| 2023-01-19 | $100.98 | $101.34 | $97.51 | $97.87 | $97.87 | 891,521 |
| 2023-01-18 | $100.75 | $102.21 | $100.20 | $101.14 | $101.14 | 1,362,277 |
| 2023-01-17 | $100.40 | $101.31 | $99.09 | $100.34 | $100.34 | 733,511 |
| 2023-01-13 | $99.85 | $101.18 | $99.00 | $100.97 | $100.97 | 704,990 |
| 2023-01-12 | $101.85 | $102.68 | $99.87 | $100.01 | $100.01 | 848,267 |
| 2023-01-11 | $101.00 | $102.24 | $100.54 | $101.09 | $101.09 | 976,998 |
| 2023-01-10 | $96.87 | $101.31 | $96.80 | $100.50 | $100.50 | 1,390,788 |
| 2023-01-09 | $94.09 | $97.48 | $93.69 | $97.22 | $97.22 | 1,114,769 |
| 2023-01-06 | $94.18 | $94.46 | $93.33 | $93.52 | $93.52 | 1,284,322 |
| 2023-01-05 | $93.91 | $94.02 | $92.22 | $93.75 | $93.75 | 905,861 |
| 2023-01-04 | $93.71 | $94.79 | $93.26 | $93.70 | $93.70 | 916,868 |
| 2023-01-03 | $92.17 | $93.43 | $90.40 | $93.20 | $93.20 | 1,324,787 |
| 2022-12-30 | $92.19 | $92.50 | $90.38 | $90.95 | $90.95 | 737,233 |
| 2022-12-29 | $92.94 | $93.83 | $92.27 | $92.88 | $92.88 | 518,987 |
| 2022-12-28 | $94.36 | $94.61 | $92.27 | $92.30 | $92.30 | 757,858 |
| 2022-12-27 | $96.31 | $96.42 | $94.05 | $94.17 | $94.17 | 606,629 |
| 2022-12-23 | $95.83 | $96.96 | $94.86 | $96.31 | $96.31 | 455,730 |
| 2022-12-22 | $94.81 | $95.87 | $93.78 | $95.73 | $95.73 | 608,013 |
| 2022-12-21 | $96.99 | $97.05 | $95.08 | $95.14 | $95.14 | 826,442 |
| 2022-12-20 | $95.18 | $96.52 | $94.64 | $96.13 | $96.13 | 541,789 |
| 2022-12-19 | $96.21 | $97.53 | $94.97 | $95.12 | $95.12 | 654,074 |
| 2022-12-16 | $98.13 | $98.26 | $94.84 | $96.69 | $96.69 | 1,737,964 |
| 2022-12-15 | $99.56 | $99.56 | $96.88 | $99.02 | $99.02 | 941,239 |
| 2022-12-14 | $98.29 | $100.94 | $98.05 | $100.04 | $100.04 | 993,438 |
| 2022-12-13 | $100.01 | $100.40 | $97.35 | $98.04 | $98.04 | 1,034,887 |
| 2022-12-12 | $97.79 | $98.06 | $96.72 | $98.02 | $98.02 | 782,528 |
| 2022-12-09 | $98.76 | $99.23 | $97.59 | $97.95 | $97.95 | 547,909 |
| 2022-12-08 | $98.21 | $99.12 | $97.82 | $98.81 | $98.81 | 591,918 |
| 2022-12-07 | $95.22 | $97.52 | $94.62 | $97.21 | $97.21 | 657,249 |
| 2022-12-06 | $96.43 | $96.76 | $94.26 | $95.57 | $95.57 | 1,008,394 |
| 2022-12-05 | $97.17 | $97.29 | $94.44 | $96.62 | $96.16 | 928,945 |
| 2022-12-02 | $98.85 | $99.34 | $97.41 | $98.23 | $98.23 | 943,312 |
| 2022-12-01 | $100.00 | $101.16 | $98.69 | $100.28 | $100.28 | 862,732 |
| 2022-11-30 | $98.14 | $99.46 | $96.00 | $99.32 | $99.32 | 787,672 |
| 2022-11-29 | $97.71 | $97.77 | $95.06 | $97.67 | $97.67 | 1,244,377 |
| 2022-11-28 | $99.19 | $101.22 | $98.17 | $98.22 | $98.22 | 999,871 |
| 2022-11-25 | $98.86 | $99.75 | $98.10 | $99.20 | $99.20 | 345,085 |
| 2022-11-23 | $98.16 | $99.23 | $97.84 | $99.13 | $99.13 | 510,844 |
| 2022-11-22 | $98.00 | $98.31 | $96.66 | $98.30 | $98.30 | 610,671 |
| 2022-11-21 | $98.27 | $98.82 | $97.20 | $97.53 | $97.53 | 705,586 |
| 2022-11-18 | $100.00 | $100.42 | $97.82 | $97.97 | $97.97 | 551,268 |
| 2022-11-17 | $97.06 | $99.59 | $96.47 | $98.42 | $98.42 | 683,849 |
| 2022-11-16 | $97.71 | $98.30 | $96.20 | $98.25 | $98.25 | 652,306 |
| 2022-11-15 | $98.03 | $99.00 | $97.34 | $98.09 | $98.09 | 652,073 |
| 2022-11-14 | $96.11 | $97.85 | $95.43 | $96.61 | $96.61 | 988,530 |
| 2022-11-11 | $101.37 | $101.75 | $94.81 | $96.12 | $96.12 | 1,341,888 |
| 2022-11-10 | $100.89 | $101.33 | $98.33 | $100.86 | $100.86 | 1,058,336 |
| 2022-11-09 | $97.28 | $98.26 | $96.15 | $97.61 | $97.61 | 575,194 |
| 2022-11-08 | $96.93 | $98.43 | $95.59 | $97.67 | $97.67 | 670,374 |
| 2022-11-07 | $98.85 | $99.23 | $93.85 | $96.04 | $96.04 | 1,252,204 |
| 2022-11-04 | $99.45 | $100.30 | $97.68 | $98.91 | $98.91 | 657,660 |
| 2022-11-03 | $97.87 | $99.34 | $97.01 | $98.43 | $98.43 | 721,181 |
| 2022-11-02 | $98.76 | $101.29 | $97.97 | $98.38 | $98.38 | 1,238,557 |
| 2022-11-01 | $99.36 | $99.68 | $96.78 | $98.98 | $98.98 | 912,282 |
| 2022-10-31 | $97.20 | $100.07 | $96.48 | $98.95 | $98.95 | 1,322,082 |
| 2022-10-28 | $97.00 | $98.84 | $94.07 | $98.71 | $98.71 | 1,795,550 |
| 2022-10-27 | $98.49 | $99.60 | $97.28 | $98.75 | $98.75 | 1,218,942 |
| 2022-10-26 | $97.57 | $100.37 | $96.72 | $97.26 | $97.26 | 1,436,815 |
| 2022-10-25 | $95.30 | $96.98 | $95.24 | $96.58 | $96.58 | 665,021 |
| 2022-10-24 | $95.40 | $97.86 | $95.02 | $95.63 | $95.63 | 1,015,300 |
| 2022-10-21 | $92.91 | $95.69 | $92.91 | $95.46 | $95.46 | 1,044,196 |
| 2022-10-20 | $95.26 | $96.43 | $93.05 | $93.33 | $93.33 | 1,390,547 |
| 2022-10-19 | $95.74 | $96.96 | $95.20 | $95.91 | $95.91 | 754,136 |
| 2022-10-18 | $96.31 | $96.98 | $95.06 | $96.21 | $96.21 | 756,881 |
| 2022-10-17 | $94.90 | $95.59 | $94.37 | $94.58 | $94.58 | 986,386 |
| 2022-10-14 | $95.68 | $97.03 | $92.56 | $92.67 | $92.67 | 945,236 |
| 2022-10-13 | $92.78 | $95.61 | $91.54 | $94.90 | $94.90 | 1,392,046 |
| 2022-10-12 | $91.34 | $95.12 | $90.89 | $94.09 | $94.09 | 1,501,096 |
| 2022-10-11 | $88.05 | $92.00 | $87.44 | $91.38 | $91.38 | 1,164,838 |
| 2022-10-10 | $87.89 | $89.36 | $86.95 | $88.17 | $88.17 | 714,164 |
| 2022-10-07 | $88.03 | $88.86 | $86.69 | $87.26 | $87.26 | 761,493 |
| 2022-10-06 | $90.70 | $91.60 | $88.92 | $88.98 | $88.98 | 797,198 |
| 2022-10-05 | $90.01 | $91.60 | $89.85 | $91.03 | $91.03 | 579,665 |
| 2022-10-04 | $88.46 | $91.63 | $88.43 | $91.28 | $91.28 | 1,245,764 |
| 2022-10-03 | $87.92 | $87.92 | $85.29 | $87.11 | $87.11 | 780,206 |
| 2022-09-30 | $88.32 | $89.87 | $87.23 | $87.26 | $87.26 | 836,245 |
| 2022-09-29 | $88.97 | $90.15 | $87.95 | $89.03 | $89.03 | 1,229,023 |
| 2022-09-28 | $86.04 | $89.88 | $85.64 | $89.63 | $89.63 | 918,371 |
| 2022-09-27 | $85.63 | $87.51 | $84.93 | $85.91 | $85.91 | 751,174 |
| 2022-09-26 | $84.54 | $86.15 | $84.06 | $84.55 | $84.55 | 606,484 |
| 2022-09-23 | $85.34 | $86.39 | $83.29 | $84.38 | $84.38 | 872,715 |
| 2022-09-22 | $89.40 | $89.80 | $85.94 | $86.42 | $86.42 | 918,316 |
| 2022-09-21 | $90.63 | $92.05 | $89.40 | $89.45 | $89.45 | 980,300 |
| 2022-09-20 | $90.17 | $90.85 | $89.41 | $90.48 | $90.48 | 466,475 |
| 2022-09-19 | $89.27 | $91.74 | $89.27 | $90.78 | $90.78 | 512,062 |
| 2022-09-16 | $89.35 | $90.90 | $88.53 | $90.50 | $90.50 | 1,360,672 |
| 2022-09-15 | $90.22 | $91.81 | $89.64 | $90.22 | $90.22 | 893,734 |
| 2022-09-14 | $88.93 | $91.25 | $87.68 | $90.77 | $90.77 | 914,811 |
| 2022-09-13 | $88.65 | $89.61 | $87.68 | $88.49 | $88.49 | 727,576 |
| 2022-09-12 | $91.71 | $92.16 | $90.33 | $91.12 | $91.12 | 751,467 |
| 2022-09-09 | $90.55 | $92.11 | $90.55 | $91.18 | $91.18 | 483,101 |
| 2022-09-08 | $88.14 | $91.28 | $88.04 | $91.00 | $91.00 | 604,899 |
| 2022-09-07 | $86.43 | $89.48 | $86.43 | $89.09 | $89.09 | 511,986 |
| 2022-09-06 | $86.21 | $87.29 | $85.03 | $86.24 | $86.24 | 746,808 |
| 2022-09-02 | $89.49 | $89.77 | $86.96 | $87.47 | $87.01 | 656,749 |
| 2022-09-01 | $88.27 | $89.06 | $86.88 | $89.06 | $88.59 | 642,687 |
| 2022-08-31 | $90.00 | $90.91 | $88.70 | $88.76 | $88.29 | 652,016 |
| 2022-08-30 | $90.16 | $91.02 | $89.05 | $89.93 | $89.45 | 455,950 |
| 2022-08-29 | $89.50 | $90.49 | $88.88 | $90.18 | $89.70 | 443,080 |
| 2022-08-26 | $92.54 | $93.21 | $90.16 | $90.32 | $89.84 | 521,220 |
| 2022-08-25 | $91.96 | $93.83 | $91.78 | $92.69 | $92.20 | 400,896 |
| 2022-08-24 | $89.15 | $92.05 | $89.00 | $91.58 | $91.09 | 679,027 |
| 2022-08-23 | $89.62 | $91.34 | $89.62 | $89.89 | $89.41 | 630,427 |
| 2022-08-22 | $90.03 | $90.53 | $89.35 | $89.77 | $89.29 | 660,920 |
| 2022-08-19 | $94.05 | $94.22 | $90.65 | $91.92 | $91.43 | 1,026,630 |
| 2022-08-18 | $94.78 | $95.31 | $94.13 | $95.15 | $94.65 | 750,745 |
| 2022-08-17 | $94.00 | $95.38 | $93.42 | $95.22 | $94.71 | 491,073 |
| 2022-08-16 | $93.60 | $95.42 | $93.44 | $95.09 | $94.59 | 567,820 |
| 2022-08-15 | $93.93 | $95.37 | $93.43 | $93.96 | $93.46 | 634,739 |
| 2022-08-12 | $92.61 | $94.27 | $92.54 | $94.08 | $93.58 | 539,523 |
| 2022-08-11 | $93.50 | $94.60 | $92.17 | $92.19 | $91.70 | 947,598 |
| 2022-08-10 | $91.20 | $93.03 | $91.20 | $92.79 | $92.30 | 738,011 |
| 2022-08-09 | $89.09 | $89.77 | $88.42 | $89.20 | $88.73 | 617,987 |
| 2022-08-08 | $88.66 | $90.78 | $88.66 | $89.40 | $88.93 | 732,742 |
| 2022-08-05 | $88.30 | $89.86 | $88.27 | $88.39 | $87.92 | 599,423 |
| 2022-08-04 | $88.97 | $90.09 | $88.20 | $89.67 | $89.19 | 748,751 |
| 2022-08-03 | $87.61 | $90.00 | $86.98 | $89.44 | $88.97 | 706,373 |
| 2022-08-02 | $85.94 | $87.39 | $85.46 | $86.89 | $86.43 | 547,088 |
| 2022-08-01 | $86.25 | $87.97 | $85.40 | $86.53 | $86.07 | 697,402 |
| 2022-07-29 | $89.00 | $89.00 | $85.47 | $87.22 | $86.76 | 1,347,380 |
| 2022-07-28 | $85.19 | $87.97 | $84.97 | $87.81 | $87.34 | 1,402,101 |
| 2022-07-27 | $82.16 | $85.53 | $82.08 | $85.15 | $84.70 | 893,885 |
| 2022-07-26 | $82.33 | $82.33 | $80.71 | $81.13 | $80.70 | 794,009 |
| 2022-07-25 | $83.81 | $83.81 | $81.74 | $82.97 | $82.53 | 687,004 |
| 2022-07-22 | $84.24 | $85.50 | $83.08 | $83.81 | $83.37 | 716,373 |
| 2022-07-21 | $83.93 | $84.41 | $82.85 | $84.00 | $83.55 | 667,399 |
| 2022-07-20 | $82.84 | $84.68 | $82.75 | $84.48 | $84.03 | 805,375 |
| 2022-07-19 | $81.36 | $82.92 | $81.11 | $82.58 | $82.14 | 964,439 |
| 2022-07-18 | $81.59 | $82.36 | $80.13 | $80.33 | $79.90 | 1,070,725 |
| 2022-07-15 | $81.15 | $82.56 | $79.66 | $81.60 | $81.17 | 1,107,583 |
| 2022-07-14 | $78.62 | $79.98 | $78.02 | $79.69 | $79.27 | 802,607 |
| 2022-07-13 | $77.24 | $79.82 | $76.38 | $79.36 | $78.94 | 1,463,851 |
| 2022-07-12 | $78.69 | $79.94 | $78.48 | $79.06 | $78.64 | 962,457 |
| 2022-07-11 | $77.81 | $79.11 | $76.96 | $78.56 | $78.14 | 1,084,476 |
| 2022-07-08 | $79.36 | $79.82 | $76.84 | $78.38 | $77.96 | 1,031,858 |
| 2022-07-07 | $78.26 | $80.99 | $78.26 | $80.71 | $80.28 | 1,296,288 |
| 2022-07-06 | $78.49 | $79.56 | $77.35 | $77.88 | $77.47 | 860,843 |
| 2022-07-05 | $73.43 | $78.20 | $72.64 | $78.04 | $77.63 | 1,131,442 |
| 2022-07-01 | $73.12 | $75.47 | $73.01 | $75.29 | $74.89 | 581,507 |
| 2022-06-30 | $72.78 | $74.88 | $71.95 | $73.20 | $72.81 | 1,005,387 |
| 2022-06-29 | $74.74 | $74.92 | $73.03 | $74.20 | $73.81 | 711,045 |
| 2022-06-28 | $77.25 | $77.98 | $74.64 | $74.92 | $74.52 | 593,668 |
| 2022-06-27 | $78.83 | $78.90 | $76.66 | $77.02 | $76.61 | 895,768 |
| 2022-06-24 | $73.85 | $77.44 | $73.43 | $76.95 | $76.54 | 1,571,305 |
| 2022-06-23 | $73.43 | $74.02 | $71.35 | $73.61 | $73.22 | 853,895 |
| 2022-06-22 | $70.09 | $73.22 | $69.76 | $72.96 | $72.57 | 1,322,997 |
| 2022-06-21 | $72.95 | $73.69 | $70.64 | $71.00 | $70.62 | 990,130 |
| 2022-06-17 | $69.85 | $72.39 | $69.75 | $72.20 | $71.82 | 1,457,829 |
| 2022-06-16 | $71.19 | $71.32 | $68.94 | $69.60 | $69.23 | 1,054,339 |
| 2022-06-15 | $72.50 | $74.60 | $72.43 | $73.36 | $72.97 | 894,527 |
| 2022-06-14 | $73.73 | $74.67 | $71.10 | $71.50 | $71.12 | 1,201,454 |
| 2022-06-13 | $75.01 | $75.50 | $72.50 | $73.48 | $73.09 | 1,460,203 |
| 2022-06-10 | $78.71 | $79.51 | $76.75 | $77.84 | $77.43 | 1,176,799 |
| 2022-06-09 | $79.50 | $80.96 | $78.92 | $79.99 | $79.57 | 942,101 |
| 2022-06-08 | $81.51 | $81.69 | $79.66 | $80.19 | $79.76 | 1,027,062 |
| 2022-06-07 | $79.62 | $81.57 | $78.31 | $81.56 | $81.13 | 1,088,746 |
| 2022-06-06 | $80.26 | $81.22 | $78.81 | $80.87 | $79.99 | 859,579 |
| 2022-06-03 | $79.08 | $80.46 | $78.49 | $80.14 | $79.27 | 896,474 |
| 2022-06-02 | $76.26 | $80.25 | $75.97 | $80.19 | $79.32 | 1,877,813 |
| 2022-06-01 | $78.84 | $78.88 | $75.60 | $75.99 | $75.16 | 1,390,483 |
| 2022-05-31 | $79.62 | $80.04 | $77.63 | $77.97 | $77.12 | 1,384,853 |
| 2022-05-27 | $79.56 | $81.62 | $79.05 | $80.32 | $79.45 | 811,387 |
| 2022-05-26 | $74.36 | $79.84 | $74.20 | $79.19 | $78.33 | 1,946,701 |
| 2022-05-25 | $70.48 | $76.44 | $70.25 | $75.82 | $74.99 | 2,299,856 |
| 2022-05-24 | $70.20 | $70.58 | $68.58 | $69.92 | $69.16 | 1,388,297 |
| 2022-05-23 | $72.18 | $72.18 | $68.80 | $71.18 | $70.41 | 1,196,136 |
| 2022-05-20 | $72.55 | $72.95 | $69.61 | $71.37 | $70.59 | 990,602 |
| 2022-05-19 | $71.24 | $72.90 | $70.21 | $71.94 | $71.16 | 1,221,197 |
| 2022-05-18 | $76.03 | $76.87 | $71.22 | $71.95 | $71.17 | 1,029,131 |
| 2022-05-17 | $77.70 | $78.24 | $75.60 | $77.22 | $76.38 | 1,432,616 |
| 2022-05-16 | $78.01 | $78.31 | $75.12 | $76.01 | $75.18 | 868,904 |
| 2022-05-13 | $77.77 | $79.36 | $77.50 | $78.54 | $77.69 | 1,082,475 |
| 2022-05-12 | $74.98 | $77.29 | $74.06 | $76.48 | $75.65 | 1,165,478 |
| 2022-05-11 | $79.30 | $80.23 | $74.82 | $75.05 | $74.23 | 1,271,197 |
| 2022-05-10 | $78.39 | $80.49 | $76.83 | $79.62 | $78.75 | 1,516,280 |
| 2022-05-09 | $83.39 | $83.64 | $76.75 | $77.06 | $76.22 | 1,775,263 |
| 2022-05-06 | $81.93 | $85.08 | $78.82 | $83.91 | $83.00 | 3,059,369 |
| 2022-05-05 | $80.76 | $81.48 | $77.51 | $78.41 | $77.56 | 1,636,667 |
| 2022-05-04 | $82.87 | $83.06 | $78.75 | $81.48 | $80.59 | 1,938,656 |
| 2022-05-03 | $84.68 | $84.77 | $81.71 | $82.94 | $82.04 | 1,294,789 |
| 2022-05-02 | $82.58 | $84.94 | $81.82 | $84.68 | $83.76 | 1,957,684 |
| 2022-04-29 | $83.17 | $85.30 | $82.12 | $82.33 | $81.43 | 1,008,837 |
| 2022-04-28 | $83.55 | $85.28 | $82.24 | $84.37 | $83.45 | 657,776 |
| 2022-04-27 | $82.81 | $83.98 | $81.88 | $82.01 | $81.12 | 599,795 |
| 2022-04-26 | $86.72 | $87.45 | $83.00 | $83.01 | $82.11 | 969,391 |
| 2022-04-25 | $82.18 | $87.68 | $82.09 | $87.43 | $86.48 | 1,258,356 |
| 2022-04-22 | $84.42 | $85.09 | $82.46 | $82.87 | $81.97 | 781,486 |
| 2022-04-21 | $87.73 | $88.02 | $84.65 | $85.07 | $84.14 | 1,456,793 |
| 2022-04-20 | $85.69 | $86.86 | $85.62 | $85.93 | $84.99 | 779,458 |
| 2022-04-19 | $83.38 | $85.88 | $83.32 | $85.24 | $84.31 | 794,472 |
| 2022-04-18 | $81.79 | $83.49 | $81.35 | $83.43 | $82.52 | 988,019 |
| 2022-04-14 | $83.48 | $83.85 | $80.95 | $81.84 | $80.95 | 821,305 |
| 2022-04-13 | $81.25 | $84.44 | $81.25 | $83.22 | $82.31 | 1,482,124 |
| 2022-04-12 | $81.01 | $82.95 | $80.45 | $80.84 | $79.96 | 1,962,279 |
| 2022-04-11 | $81.12 | $82.00 | $78.95 | $79.10 | $78.24 | 1,358,887 |
| 2022-04-08 | $81.27 | $82.32 | $80.05 | $81.40 | $80.51 | 1,031,431 |
| 2022-04-07 | $82.07 | $82.53 | $79.49 | $81.35 | $80.46 | 901,185 |
| 2022-04-06 | $82.08 | $82.27 | $79.83 | $81.76 | $80.87 | 939,090 |
| 2022-04-05 | $83.07 | $83.65 | $81.11 | $83.17 | $82.26 | 1,054,822 |
| 2022-04-04 | $81.31 | $83.61 | $80.10 | $83.29 | $82.38 | 1,264,895 |
| 2022-04-01 | $83.73 | $85.02 | $81.19 | $81.72 | $80.83 | 1,134,818 |
| 2022-03-31 | $82.98 | $84.75 | $82.10 | $83.73 | $82.82 | 1,277,099 |
| 2022-03-30 | $84.47 | $84.90 | $82.75 | $82.92 | $82.02 | 711,748 |
| 2022-03-29 | $82.94 | $86.11 | $82.94 | $85.07 | $84.14 | 647,959 |
| 2022-03-28 | $82.48 | $82.55 | $80.92 | $82.15 | $81.26 | 1,542,070 |
| 2022-03-25 | $83.24 | $83.87 | $80.98 | $81.57 | $80.68 | 1,282,297 |
| 2022-03-24 | $80.20 | $83.73 | $80.20 | $83.56 | $82.65 | 973,845 |
| 2022-03-23 | $81.80 | $82.53 | $79.91 | $79.99 | $79.12 | 869,984 |
| 2022-03-22 | $83.20 | $85.21 | $81.69 | $82.08 | $81.19 | 1,007,815 |
| 2022-03-21 | $84.62 | $84.74 | $81.96 | $83.08 | $82.18 | 896,657 |
| 2022-03-18 | $82.33 | $83.73 | $81.37 | $83.65 | $82.74 | 1,881,506 |
| 2022-03-17 | $81.14 | $82.77 | $80.50 | $82.35 | $81.45 | 913,104 |
| 2022-03-16 | $79.67 | $82.61 | $79.52 | $82.27 | $81.37 | 1,367,072 |
| 2022-03-15 | $79.50 | $80.20 | $76.86 | $78.35 | $77.50 | 1,893,236 |
| 2022-03-14 | $79.42 | $81.65 | $78.26 | $79.11 | $78.25 | 2,190,496 |
| 2022-03-11 | $81.33 | $81.93 | $78.72 | $78.80 | $77.94 | 1,504,379 |
| 2022-03-10 | $77.00 | $79.86 | $76.75 | $78.59 | $77.73 | 1,672,158 |
| 2022-03-09 | $76.82 | $80.37 | $76.56 | $78.21 | $77.36 | 2,134,554 |
| 2022-03-08 | $71.28 | $76.93 | $69.54 | $74.52 | $73.71 | 2,377,101 |
| 2022-03-07 | $83.70 | $83.79 | $71.10 | $71.21 | $70.00 | 3,443,528 |
| 2022-03-04 | $84.28 | $84.68 | $81.15 | $83.75 | $82.33 | 1,244,061 |
| 2022-03-03 | $91.57 | $91.57 | $84.98 | $85.29 | $83.84 | 1,047,981 |
| 2022-03-02 | $90.72 | $92.31 | $90.05 | $90.95 | $89.41 | 685,716 |
| 2022-03-01 | $94.00 | $94.51 | $89.24 | $89.81 | $88.29 | 971,594 |
| 2022-02-28 | $93.36 | $96.04 | $92.42 | $94.91 | $93.30 | 1,746,152 |
| 2022-02-25 | $90.49 | $93.35 | $89.35 | $93.31 | $91.73 | 2,048,160 |
| 2022-02-24 | $86.11 | $90.56 | $85.40 | $90.40 | $88.87 | 1,030,071 |
| 2022-02-23 | $93.13 | $94.61 | $87.45 | $88.02 | $86.53 | 2,034,133 |
| 2022-02-22 | $89.04 | $90.75 | $87.94 | $88.62 | $87.12 | 1,678,603 |
| 2022-02-18 | $87.66 | $90.26 | $86.93 | $89.43 | $87.91 | 1,249,047 |
| 2022-02-17 | $90.40 | $91.69 | $87.39 | $87.58 | $86.10 | 1,477,996 |
| 2022-02-16 | $91.27 | $92.73 | $90.45 | $91.29 | $89.74 | 1,163,268 |
| 2022-02-15 | $91.72 | $93.49 | $90.31 | $91.72 | $90.17 | 1,757,701 |
| 2022-02-14 | $90.77 | $92.56 | $90.32 | $90.75 | $89.21 | 1,373,497 |
| 2022-02-11 | $92.91 | $93.53 | $90.11 | $90.53 | $89.00 | 816,868 |
| 2022-02-10 | $89.87 | $93.70 | $89.87 | $92.42 | $90.85 | 1,142,710 |
| 2022-02-09 | $90.79 | $91.97 | $90.28 | $91.55 | $90.00 | 556,846 |
| 2022-02-08 | $88.48 | $90.26 | $88.40 | $90.07 | $88.54 | 781,863 |
| 2022-02-07 | $88.90 | $89.89 | $88.13 | $88.43 | $86.93 | 792,758 |
| 2022-02-04 | $86.96 | $89.63 | $85.79 | $88.74 | $87.24 | 760,958 |
| 2022-02-03 | $86.45 | $88.51 | $86.39 | $87.19 | $85.71 | 535,345 |
| 2022-02-02 | $87.90 | $90.29 | $86.90 | $87.27 | $85.79 | 726,160 |
| 2022-02-01 | $85.64 | $87.76 | $85.59 | $87.38 | $85.90 | 882,052 |
| 2022-01-31 | $83.19 | $85.44 | $82.89 | $85.39 | $83.94 | 776,374 |
| 2022-01-28 | $79.91 | $83.76 | $78.61 | $83.75 | $82.33 | 1,167,686 |
| 2022-01-27 | $81.56 | $83.25 | $79.81 | $80.12 | $78.76 | 2,475,330 |
| 2022-01-26 | $84.14 | $85.39 | $81.54 | $82.04 | $80.65 | 1,108,397 |
| 2022-01-25 | $81.87 | $84.42 | $80.36 | $83.26 | $81.85 | 2,864,538 |
| 2022-01-24 | $78.06 | $83.54 | $76.65 | $83.36 | $81.95 | 1,609,851 |
| 2022-01-21 | $81.34 | $82.06 | $79.19 | $79.28 | $77.94 | 951,845 |
| 2022-01-20 | $83.41 | $85.10 | $81.64 | $81.86 | $80.47 | 520,335 |
| 2022-01-19 | $83.21 | $84.42 | $81.83 | $82.82 | $81.42 | 804,951 |
| 2022-01-18 | $86.37 | $86.62 | $82.89 | $83.18 | $81.77 | 871,391 |
| 2022-01-14 | $89.14 | $89.14 | $85.64 | $87.29 | $85.81 | 634,182 |
| 2022-01-13 | $86.72 | $88.97 | $86.72 | $87.49 | $86.01 | 696,221 |
| 2022-01-12 | $88.19 | $88.67 | $86.37 | $86.51 | $85.04 | 583,116 |
| 2022-01-11 | $88.73 | $89.47 | $87.10 | $88.06 | $86.57 | 680,956 |
| 2022-01-10 | $89.62 | $89.78 | $86.58 | $88.89 | $87.38 | 835,260 |
| 2022-01-07 | $92.26 | $92.76 | $90.02 | $90.22 | $88.69 | 1,055,895 |
| 2022-01-06 | $92.83 | $92.83 | $89.53 | $91.00 | $89.46 | 774,277 |
| 2022-01-05 | $92.26 | $93.52 | $90.31 | $90.37 | $88.84 | 665,305 |
| 2022-01-04 | $90.95 | $92.48 | $90.01 | $92.07 | $90.51 | 627,387 |
| 2022-01-03 | $89.57 | $91.09 | $89.16 | $89.97 | $88.44 | 469,596 |
| 2021-12-31 | $90.40 | $91.54 | $89.26 | $89.28 | $87.77 | 482,552 |
| 2021-12-30 | $91.19 | $92.24 | $90.37 | $90.44 | $88.91 | 593,657 |
| 2021-12-29 | $89.49 | $91.65 | $89.17 | $90.96 | $89.42 | 579,703 |
| 2021-12-28 | $88.33 | $90.60 | $88.26 | $89.62 | $88.10 | 439,226 |
| 2021-12-27 | $88.14 | $88.89 | $87.26 | $88.75 | $87.25 | 340,522 |
| 2021-12-23 | $88.10 | $89.08 | $86.82 | $88.79 | $87.28 | 717,431 |
| 2021-12-22 | $86.84 | $88.18 | $86.38 | $87.17 | $85.69 | 586,868 |
| 2021-12-21 | $84.17 | $86.87 | $84.09 | $86.47 | $85.00 | 743,881 |
| 2021-12-20 | $82.08 | $83.47 | $81.18 | $83.32 | $81.91 | 567,382 |
| 2021-12-17 | $81.96 | $84.38 | $80.00 | $83.75 | $82.33 | 1,844,935 |
| 2021-12-16 | $85.37 | $85.75 | $81.68 | $82.41 | $81.01 | 1,299,939 |
| 2021-12-15 | $84.75 | $85.16 | $82.93 | $84.08 | $82.65 | 1,887,625 |
| 2021-12-14 | $84.90 | $86.37 | $84.77 | $85.00 | $83.56 | 1,212,816 |
| 2021-12-13 | $87.42 | $88.12 | $85.36 | $85.62 | $84.17 | 690,995 |
| 2021-12-10 | $88.20 | $89.06 | $86.82 | $88.04 | $86.55 | 488,256 |
| 2021-12-09 | $88.91 | $90.19 | $87.84 | $87.87 | $86.38 | 474,200 |
| 2021-12-08 | $87.80 | $90.48 | $87.77 | $89.72 | $88.20 | 744,096 |
| 2021-12-07 | $87.95 | $89.61 | $86.79 | $87.17 | $85.69 | 782,382 |
| 2021-12-06 | $83.76 | $87.57 | $81.96 | $87.51 | $85.63 | 1,691,368 |
| 2021-12-03 | $84.30 | $84.50 | $81.56 | $82.50 | $80.73 | 1,052,460 |
| 2021-12-02 | $81.15 | $84.56 | $81.15 | $83.61 | $81.82 | 1,340,945 |
| 2021-12-01 | $84.50 | $87.46 | $80.80 | $80.86 | $79.13 | 1,200,837 |
| 2021-11-30 | $82.12 | $84.45 | $81.31 | $82.94 | $81.16 | 1,251,735 |
| 2021-11-29 | $86.73 | $86.82 | $83.30 | $83.59 | $81.80 | 965,212 |
| 2021-11-26 | $84.63 | $85.99 | $83.86 | $85.47 | $83.64 | 910,135 |
| 2021-11-24 | $88.00 | $89.28 | $86.70 | $88.74 | $86.84 | 610,932 |
| 2021-11-23 | $89.70 | $90.46 | $87.51 | $88.84 | $86.94 | 1,083,269 |
| 2021-11-22 | $90.17 | $92.10 | $89.29 | $89.76 | $87.84 | 816,624 |
| 2021-11-19 | $89.91 | $89.91 | $88.00 | $89.73 | $87.81 | 670,493 |
| 2021-11-18 | $91.10 | $91.93 | $89.25 | $90.20 | $88.27 | 602,061 |
| 2021-11-17 | $91.32 | $92.25 | $90.46 | $91.25 | $89.29 | 337,618 |
| 2021-11-16 | $90.91 | $91.80 | $89.74 | $91.45 | $89.49 | 658,057 |
| 2021-11-15 | $91.75 | $93.02 | $90.97 | $91.38 | $89.42 | 545,090 |
| 2021-11-12 | $92.63 | $92.67 | $90.50 | $90.99 | $89.04 | 589,933 |
| 2021-11-11 | $93.29 | $93.43 | $91.95 | $92.24 | $90.26 | 354,771 |
| 2021-11-10 | $93.49 | $94.11 | $91.87 | $92.64 | $90.65 | 474,822 |
| 2021-11-09 | $93.00 | $94.41 | $92.43 | $94.35 | $92.33 | 596,200 |
| 2021-11-08 | $95.56 | $95.72 | $92.23 | $92.73 | $90.74 | 746,819 |
| 2021-11-05 | $92.07 | $96.11 | $91.90 | $95.75 | $93.70 | 1,226,671 |
| 2021-11-04 | $89.41 | $91.20 | $88.90 | $90.75 | $88.80 | 697,726 |
| 2021-11-03 | $87.20 | $90.88 | $87.20 | $88.78 | $86.88 | 798,219 |
| 2021-11-02 | $92.86 | $92.86 | $87.54 | $87.79 | $85.91 | 1,312,708 |
| 2021-11-01 | $89.00 | $93.28 | $88.62 | $93.13 | $91.13 | 1,066,805 |
| 2021-10-29 | $86.69 | $93.53 | $85.86 | $88.81 | $86.91 | 2,514,263 |
| 2021-10-28 | $88.60 | $90.35 | $87.93 | $89.89 | $87.96 | 1,244,029 |
| 2021-10-27 | $89.60 | $90.39 | $87.90 | $88.48 | $86.58 | 1,053,014 |
| 2021-10-26 | $90.16 | $91.03 | $88.84 | $89.67 | $87.75 | 785,830 |
| 2021-10-25 | $89.94 | $90.33 | $88.00 | $89.64 | $87.72 | 915,348 |
| 2021-10-22 | $88.05 | $90.00 | $87.10 | $89.61 | $87.69 | 1,181,042 |
| 2021-10-21 | $88.73 | $90.00 | $87.70 | $88.52 | $86.62 | 779,030 |
| 2021-10-20 | $87.29 | $91.06 | $85.81 | $88.54 | $86.64 | 1,497,019 |
| 2021-10-19 | $91.54 | $91.95 | $89.73 | $89.82 | $87.89 | 536,049 |
| 2021-10-18 | $88.31 | $91.16 | $88.31 | $91.15 | $89.20 | 903,138 |
| 2021-10-15 | $91.48 | $92.05 | $88.91 | $89.13 | $87.22 | 583,184 |
| 2021-10-14 | $89.54 | $90.99 | $88.93 | $90.00 | $88.07 | 617,647 |
| 2021-10-13 | $91.64 | $91.88 | $87.92 | $88.82 | $86.92 | 1,171,269 |
| 2021-10-12 | $91.97 | $92.90 | $91.01 | $91.66 | $89.69 | 577,247 |
| 2021-10-11 | $92.73 | $94.50 | $91.70 | $91.83 | $89.86 | 395,377 |
| 2021-10-08 | $92.85 | $93.52 | $92.07 | $92.77 | $90.78 | 410,361 |
| 2021-10-07 | $92.79 | $94.04 | $92.79 | $93.12 | $91.12 | 636,819 |
| 2021-10-06 | $94.09 | $94.52 | $91.21 | $92.20 | $90.22 | 1,293,171 |
| 2021-10-05 | $94.22 | $96.41 | $93.67 | $94.50 | $92.47 | 892,949 |
| 2021-10-04 | $94.68 | $95.57 | $93.52 | $94.08 | $92.06 | 573,280 |
| 2021-10-01 | $92.30 | $95.77 | $92.06 | $95.18 | $93.14 | 672,187 |
| 2021-09-30 | $92.99 | $92.99 | $90.52 | $91.33 | $89.37 | 597,993 |
| 2021-09-29 | $93.79 | $93.99 | $92.10 | $92.24 | $90.26 | 433,237 |
| 2021-09-28 | $95.34 | $95.99 | $93.02 | $93.32 | $91.32 | 641,982 |
| 2021-09-27 | $94.97 | $97.43 | $94.92 | $95.52 | $93.47 | 559,645 |
| 2021-09-24 | $93.44 | $95.09 | $93.42 | $94.72 | $92.69 | 629,815 |
| 2021-09-23 | $92.15 | $94.70 | $91.88 | $93.24 | $91.24 | 929,238 |
| 2021-09-22 | $89.75 | $91.63 | $89.27 | $90.97 | $89.02 | 557,150 |
| 2021-09-21 | $91.56 | $92.24 | $88.68 | $89.25 | $87.34 | 657,722 |
| 2021-09-20 | $89.80 | $91.75 | $89.34 | $91.48 | $89.52 | 830,559 |
| 2021-09-17 | $91.70 | $92.74 | $91.08 | $91.36 | $89.40 | 1,290,597 |
| 2021-09-16 | $90.76 | $92.47 | $90.76 | $91.62 | $89.66 | 503,093 |
| 2021-09-15 | $90.54 | $91.73 | $89.86 | $90.44 | $88.50 | 951,765 |
| 2021-09-14 | $92.71 | $92.71 | $90.69 | $90.99 | $89.04 | 824,109 |
| 2021-09-13 | $92.73 | $92.73 | $90.68 | $92.17 | $90.19 | 602,478 |
| 2021-09-10 | $93.91 | $94.07 | $91.65 | $91.94 | $89.97 | 434,624 |
| 2021-09-09 | $92.89 | $93.88 | $92.41 | $93.18 | $91.18 | 377,140 |
| 2021-09-08 | $93.86 | $94.19 | $92.72 | $93.15 | $91.15 | 430,211 |
| 2021-09-07 | $93.14 | $94.35 | $92.74 | $93.72 | $91.71 | 649,026 |
| 2021-09-03 | $94.47 | $94.75 | $93.07 | $93.62 | $91.22 | 750,103 |
| 2021-09-02 | $96.11 | $96.20 | $94.58 | $94.99 | $92.56 | 381,956 |
| 2021-09-01 | $95.50 | $95.97 | $94.60 | $95.63 | $93.18 | 554,536 |
| 2021-08-31 | $93.88 | $95.10 | $92.40 | $95.00 | $92.57 | 1,171,404 |
| 2021-08-30 | $95.20 | $95.48 | $93.03 | $93.55 | $91.15 | 746,672 |
| 2021-08-27 | $92.99 | $95.76 | $92.86 | $95.51 | $93.06 | 590,281 |
| 2021-08-26 | $92.25 | $92.83 | $91.31 | $92.51 | $90.14 | 485,721 |
| 2021-08-25 | $90.96 | $92.86 | $90.53 | $92.41 | $90.04 | 787,371 |
| 2021-08-24 | $91.28 | $92.20 | $90.57 | $91.64 | $89.29 | 604,777 |
| 2021-08-23 | $90.75 | $92.36 | $90.07 | $90.55 | $88.23 | 666,524 |
| 2021-08-20 | $89.57 | $90.76 | $88.78 | $90.25 | $87.94 | 456,031 |
| 2021-08-19 | $89.14 | $90.48 | $87.97 | $89.67 | $87.37 | 1,516,166 |
| 2021-08-18 | $89.91 | $91.26 | $88.75 | $90.50 | $88.18 | 675,535 |
| 2021-08-17 | $88.57 | $90.72 | $88.57 | $90.07 | $87.76 | 1,281,344 |
| 2021-08-16 | $88.37 | $89.98 | $87.95 | $89.47 | $87.18 | 467,073 |
| 2021-08-13 | $90.49 | $90.49 | $88.78 | $88.96 | $86.68 | 654,939 |
| 2021-08-12 | $90.76 | $91.23 | $89.23 | $90.51 | $88.19 | 618,506 |
| 2021-08-11 | $90.56 | $91.58 | $89.73 | $91.24 | $88.90 | 574,991 |
| 2021-08-10 | $89.48 | $90.60 | $89.13 | $90.53 | $88.21 | 576,984 |
| 2021-08-09 | $91.00 | $91.25 | $88.18 | $89.52 | $87.23 | 844,316 |
| 2021-08-06 | $91.49 | $92.50 | $90.48 | $91.71 | $89.36 | 973,585 |
| 2021-08-05 | $89.33 | $91.86 | $89.28 | $91.11 | $88.78 | 701,645 |
| 2021-08-04 | $87.92 | $89.46 | $87.31 | $89.02 | $86.74 | 625,632 |
| 2021-08-03 | $92.42 | $92.42 | $87.31 | $88.75 | $86.48 | 1,587,939 |
| 2021-08-02 | $92.45 | $94.27 | $90.76 | $92.19 | $89.83 | 1,425,652 |
| 2021-07-30 | $93.70 | $94.55 | $91.51 | $92.17 | $89.81 | 2,501,409 |
| 2021-07-29 | $99.27 | $100.86 | $98.57 | $98.63 | $96.10 | 1,027,966 |
| 2021-07-28 | $101.72 | $102.10 | $97.95 | $98.81 | $96.28 | 766,643 |
| 2021-07-27 | $101.79 | $102.17 | $99.38 | $102.09 | $99.48 | 862,788 |
| 2021-07-26 | $98.60 | $102.20 | $98.11 | $101.75 | $99.15 | 1,085,789 |
| 2021-07-23 | $97.31 | $98.52 | $96.22 | $98.10 | $95.59 | 906,850 |
| 2021-07-22 | $95.93 | $96.93 | $95.08 | $96.43 | $93.96 | 923,508 |
| 2021-07-21 | $95.19 | $98.27 | $94.44 | $96.15 | $93.69 | 870,296 |
| 2021-07-20 | $89.74 | $94.89 | $89.09 | $94.59 | $92.17 | 829,940 |
| 2021-07-19 | $92.45 | $92.63 | $88.76 | $89.49 | $87.20 | 1,088,489 |
| 2021-07-16 | $95.55 | $96.51 | $94.24 | $94.37 | $91.95 | 693,578 |
| 2021-07-15 | $96.16 | $96.48 | $93.32 | $94.56 | $92.14 | 600,269 |
| 2021-07-14 | $97.73 | $98.96 | $96.23 | $96.39 | $93.92 | 359,924 |
| 2021-07-13 | $97.84 | $98.15 | $96.82 | $97.23 | $94.74 | 363,096 |
| 2021-07-12 | $96.56 | $98.37 | $96.22 | $98.18 | $95.67 | 443,503 |
| 2021-07-09 | $94.21 | $96.64 | $94.07 | $96.56 | $94.09 | 616,094 |
| 2021-07-08 | $94.32 | $94.93 | $92.99 | $93.32 | $90.93 | 516,841 |
| 2021-07-07 | $95.15 | $96.32 | $94.06 | $95.23 | $92.79 | 687,117 |
| 2021-07-06 | $95.93 | $96.13 | $94.09 | $95.59 | $93.14 | 774,037 |
| 2021-07-02 | $97.64 | $97.64 | $95.79 | $95.85 | $93.40 | 499,005 |
| 2021-07-01 | $96.78 | $97.65 | $96.29 | $97.21 | $94.72 | 522,255 |
| 2021-06-30 | $94.58 | $96.50 | $94.57 | $96.20 | $93.74 | 652,564 |
| 2021-06-29 | $94.77 | $94.93 | $93.62 | $94.64 | $92.22 | 651,956 |
| 2021-06-28 | $97.67 | $98.01 | $94.15 | $94.92 | $92.49 | 668,950 |
| 2021-06-25 | $95.20 | $98.41 | $94.76 | $97.66 | $95.16 | 1,472,402 |
| 2021-06-24 | $94.07 | $95.17 | $92.85 | $95.00 | $92.57 | 1,100,892 |
| 2021-06-23 | $92.81 | $94.09 | $92.56 | $93.45 | $91.06 | 783,302 |
| 2021-06-22 | $92.29 | $93.33 | $90.41 | $92.85 | $90.47 | 818,398 |
| 2021-06-21 | $91.07 | $92.34 | $90.58 | $91.71 | $89.36 | 977,699 |
| 2021-06-18 | $90.44 | $91.44 | $89.71 | $90.50 | $88.18 | 1,411,842 |
| 2021-06-17 | $94.68 | $95.10 | $90.09 | $91.57 | $89.23 | 1,597,263 |
| 2021-06-16 | $96.11 | $96.13 | $94.11 | $94.59 | $92.17 | 824,144 |
| 2021-06-15 | $97.65 | $97.78 | $95.46 | $95.65 | $93.20 | 695,600 |
| 2021-06-14 | $98.57 | $99.05 | $96.53 | $97.44 | $94.95 | 456,816 |
| 2021-06-11 | $99.22 | $99.94 | $98.20 | $98.62 | $96.10 | 497,611 |
| 2021-06-10 | $99.97 | $100.08 | $96.84 | $98.55 | $96.03 | 655,756 |
| 2021-06-09 | $101.73 | $102.11 | $99.78 | $100.00 | $97.44 | 648,180 |
| 2021-06-08 | $99.38 | $102.80 | $99.00 | $101.81 | $99.20 | 951,194 |
| 2021-06-07 | $97.69 | $99.70 | $97.65 | $98.69 | $96.16 | 920,015 |
| 2021-06-04 | $96.68 | $97.85 | $95.61 | $97.72 | $95.22 | 771,023 |
| 2021-06-03 | $95.50 | $96.86 | $93.09 | $96.19 | $93.73 | 1,435,530 |
| 2021-06-02 | $97.96 | $97.97 | $95.78 | $96.23 | $93.77 | 1,273,627 |
| 2021-06-01 | $100.99 | $101.25 | $97.27 | $98.01 | $95.50 | 1,001,047 |
| 2021-05-28 | $99.67 | $101.28 | $98.02 | $100.71 | $98.13 | 1,306,083 |
| 2021-05-27 | $100.58 | $100.58 | $98.55 | $99.06 | $96.52 | 1,150,060 |
| 2021-05-26 | $97.80 | $100.13 | $97.45 | $99.86 | $97.30 | 524,467 |
| 2021-05-25 | $99.20 | $99.97 | $97.04 | $97.24 | $94.75 | 502,788 |
| 2021-05-24 | $97.88 | $99.60 | $96.96 | $99.06 | $96.52 | 868,577 |
| 2021-05-21 | $97.47 | $99.01 | $96.25 | $96.62 | $94.15 | 890,361 |
| 2021-05-20 | $97.97 | $98.97 | $96.75 | $97.06 | $94.58 | 1,077,217 |
| 2021-05-19 | $96.84 | $98.43 | $95.25 | $98.40 | $95.88 | 617,066 |
| 2021-05-18 | $99.80 | $99.80 | $97.57 | $98.10 | $95.59 | 899,330 |
| 2021-05-17 | $101.25 | $101.67 | $97.54 | $99.67 | $96.72 | 815,840 |
| 2021-05-14 | $97.07 | $99.10 | $97.00 | $98.55 | $95.64 | 862,693 |
| 2021-05-13 | $95.58 | $97.55 | $94.90 | $96.80 | $93.94 | 669,517 |
| 2021-05-12 | $99.48 | $99.99 | $95.03 | $95.29 | $92.47 | 738,201 |
| 2021-05-11 | $100.01 | $100.93 | $97.70 | $100.04 | $97.08 | 998,147 |
| 2021-05-10 | $104.01 | $104.53 | $101.46 | $101.50 | $98.50 | 802,698 |
| 2021-05-07 | $103.42 | $105.43 | $102.56 | $104.63 | $101.54 | 538,468 |
| 2021-05-06 | $104.96 | $105.83 | $101.06 | $103.32 | $100.27 | 1,228,989 |
| 2021-05-05 | $107.19 | $107.19 | $103.54 | $104.77 | $101.67 | 739,140 |
| 2021-05-04 | $107.21 | $109.00 | $105.59 | $106.96 | $103.80 | 952,861 |
| 2021-05-03 | $108.11 | $109.41 | $106.21 | $107.41 | $104.24 | 819,781 |
| 2021-04-30 | $105.50 | $110.75 | $104.80 | $107.02 | $103.86 | 1,755,499 |
| 2021-04-29 | $102.11 | $104.94 | $101.62 | $103.71 | $100.64 | 855,236 |
| 2021-04-28 | $99.94 | $101.10 | $99.00 | $100.78 | $97.80 | 706,910 |
| 2021-04-27 | $98.96 | $101.08 | $98.53 | $100.36 | $97.39 | 791,364 |
| 2021-04-26 | $101.14 | $101.74 | $99.41 | $99.84 | $96.89 | 686,005 |
| 2021-04-23 | $101.90 | $101.90 | $98.47 | $100.36 | $97.39 | 693,552 |
| 2021-04-22 | $98.66 | $101.39 | $98.28 | $100.89 | $97.91 | 548,559 |
| 2021-04-21 | $97.05 | $98.98 | $96.27 | $98.69 | $95.77 | 533,910 |
| 2021-04-20 | $97.53 | $98.03 | $94.66 | $97.15 | $94.28 | 643,555 |
| 2021-04-19 | $99.13 | $99.45 | $97.50 | $97.83 | $94.94 | 463,499 |
| 2021-04-16 | $97.28 | $99.18 | $97.28 | $98.93 | $96.01 | 675,700 |
| 2021-04-15 | $97.32 | $97.32 | $95.32 | $96.88 | $94.02 | 541,921 |
| 2021-04-14 | $95.93 | $98.44 | $95.93 | $96.59 | $93.73 | 812,802 |
| 2021-04-13 | $97.96 | $98.55 | $95.83 | $95.89 | $93.06 | 900,677 |
| 2021-04-12 | $100.45 | $100.45 | $97.20 | $97.56 | $94.68 | 801,393 |
| 2021-04-09 | $98.62 | $99.56 | $97.33 | $99.46 | $96.52 | 401,761 |
| 2021-04-08 | $99.74 | $99.75 | $97.81 | $98.87 | $95.95 | 686,556 |
| 2021-04-07 | $98.19 | $99.79 | $97.43 | $98.55 | $95.64 | 669,125 |
| 2021-04-06 | $97.80 | $100.77 | $97.55 | $98.73 | $95.81 | 766,953 |
| 2021-04-05 | $97.50 | $97.50 | $95.55 | $96.90 | $94.04 | 531,611 |
| 2021-04-01 | $96.28 | $96.77 | $95.30 | $96.28 | $93.43 | 633,736 |
| 2021-03-31 | $96.21 | $97.75 | $95.84 | $95.94 | $93.10 | 584,168 |
| 2021-03-30 | $94.71 | $96.43 | $94.71 | $96.43 | $93.58 | 441,992 |
| 2021-03-29 | $97.22 | $98.32 | $94.63 | $95.07 | $92.26 | 487,849 |
| 2021-03-26 | $96.78 | $97.82 | $95.57 | $97.77 | $94.88 | 524,246 |
| 2021-03-25 | $90.84 | $97.27 | $89.59 | $96.47 | $93.62 | 910,762 |
| 2021-03-24 | $93.71 | $94.39 | $90.92 | $90.92 | $88.23 | 476,209 |
| 2021-03-23 | $92.92 | $94.10 | $91.60 | $92.05 | $89.33 | 685,467 |
| 2021-03-22 | $97.17 | $97.17 | $93.24 | $93.83 | $91.06 | 646,342 |
| 2021-03-19 | $94.76 | $97.58 | $94.01 | $95.71 | $92.88 | 1,515,178 |
| 2021-03-18 | $96.99 | $99.01 | $96.03 | $96.17 | $93.33 | 818,513 |
| 2021-03-17 | $94.60 | $97.75 | $94.05 | $97.21 | $94.34 | 852,266 |
| 2021-03-16 | $98.14 | $98.14 | $94.63 | $94.77 | $91.97 | 753,193 |
| 2021-03-15 | $98.00 | $99.64 | $97.20 | $98.26 | $95.36 | 692,469 |
| 2021-03-12 | $96.23 | $97.91 | $95.79 | $97.76 | $94.87 | 642,989 |
| 2021-03-11 | $94.34 | $96.46 | $93.64 | $95.75 | $92.92 | 990,312 |
| 2021-03-10 | $92.76 | $95.99 | $92.35 | $95.15 | $92.34 | 564,230 |
| 2021-03-09 | $96.31 | $96.59 | $92.23 | $92.23 | $89.50 | 521,621 |
| 2021-03-08 | $94.25 | $96.95 | $93.88 | $95.24 | $92.42 | 858,851 |
| 2021-03-05 | $92.75 | $93.69 | $89.49 | $93.40 | $90.64 | 820,835 |
| 2021-03-04 | $93.53 | $94.60 | $89.62 | $91.71 | $89.00 | 788,114 |
| 2021-03-03 | $92.82 | $95.25 | $91.95 | $93.71 | $90.94 | 1,233,105 |
| 2021-03-02 | $91.49 | $93.04 | $89.68 | $91.78 | $89.07 | 1,271,058 |
| 2021-03-01 | $91.91 | $94.25 | $91.44 | $91.80 | $89.09 | 1,103,353 |
| 2021-02-26 | $90.80 | $92.58 | $88.30 | $90.88 | $88.19 | 795,986 |
| 2021-02-25 | $94.43 | $95.57 | $90.59 | $90.89 | $88.20 | 1,459,188 |
| 2021-02-24 | $90.62 | $95.93 | $89.92 | $95.03 | $92.22 | 896,685 |
| 2021-02-23 | $90.15 | $91.30 | $89.20 | $90.27 | $87.60 | 915,323 |
| 2021-02-22 | $87.58 | $92.11 | $87.30 | $90.48 | $87.81 | 892,110 |
| 2021-02-19 | $83.75 | $89.92 | $83.75 | $87.91 | $85.31 | 1,826,594 |
| 2021-02-18 | $85.20 | $87.55 | $84.81 | $87.06 | $84.49 | 788,336 |
| 2021-02-17 | $84.82 | $86.35 | $83.67 | $85.11 | $82.59 | 882,669 |
| 2021-02-16 | $87.10 | $87.26 | $84.25 | $85.78 | $83.24 | 1,043,293 |
| 2021-02-12 | $87.41 | $87.41 | $85.62 | $86.44 | $83.88 | 492,831 |
| 2021-02-11 | $87.50 | $87.80 | $85.82 | $87.34 | $84.76 | 548,992 |
| 2021-02-10 | $89.38 | $89.57 | $86.71 | $87.24 | $84.66 | 508,542 |
| 2021-02-09 | $89.46 | $90.00 | $88.24 | $88.78 | $86.16 | 646,209 |
| 2021-02-08 | $89.02 | $89.88 | $87.73 | $89.51 | $86.86 | 1,043,068 |
| 2021-02-05 | $85.50 | $88.87 | $85.39 | $88.60 | $85.98 | 1,321,916 |
| 2021-02-04 | $83.00 | $86.60 | $82.40 | $85.08 | $82.57 | 849,060 |
| 2021-02-03 | $80.20 | $83.56 | $80.01 | $82.33 | $79.90 | 974,707 |
| 2021-02-02 | $79.23 | $80.90 | $78.37 | $80.52 | $78.14 | 674,905 |
| 2021-02-01 | $76.46 | $78.50 | $75.01 | $78.13 | $75.82 | 857,919 |
| 2021-01-29 | $77.00 | $78.66 | $75.50 | $76.21 | $73.96 | 851,541 |
| 2021-01-28 | $74.98 | $78.88 | $74.01 | $77.66 | $75.36 | 1,042,521 |
| 2021-01-27 | $76.16 | $76.94 | $73.20 | $74.01 | $71.82 | 1,333,156 |
| 2021-01-26 | $79.20 | $79.37 | $77.51 | $77.60 | $75.31 | 808,594 |
| 2021-01-25 | $77.84 | $79.03 | $75.73 | $78.74 | $76.41 | 909,820 |
| 2021-01-22 | $78.01 | $79.87 | $77.63 | $79.71 | $77.35 | 738,931 |
| 2021-01-21 | $79.17 | $79.36 | $77.89 | $78.35 | $76.03 | 764,396 |
| 2021-01-20 | $80.19 | $80.62 | $78.25 | $79.09 | $76.75 | 773,940 |
| 2021-01-19 | $80.59 | $81.63 | $79.80 | $80.08 | $77.71 | 719,187 |
| 2021-01-15 | $79.91 | $80.90 | $77.84 | $80.62 | $78.24 | 602,025 |
| 2021-01-14 | $81.50 | $83.27 | $80.34 | $80.38 | $78.00 | 665,891 |
| 2021-01-13 | $81.35 | $81.97 | $80.15 | $80.74 | $78.35 | 364,657 |
| 2021-01-12 | $81.46 | $81.98 | $80.67 | $81.78 | $79.36 | 372,648 |
| 2021-01-11 | $78.75 | $81.81 | $78.75 | $81.06 | $78.66 | 575,383 |
| 2021-01-08 | $79.33 | $80.89 | $78.53 | $80.25 | $77.88 | 835,251 |
| 2021-01-07 | $77.20 | $79.67 | $76.37 | $79.22 | $76.88 | 1,116,483 |
| 2021-01-06 | $75.62 | $77.94 | $75.28 | $77.05 | $74.77 | 770,388 |
| 2021-01-05 | $74.36 | $76.17 | $74.36 | $75.58 | $73.35 | 554,249 |
| 2021-01-04 | $78.48 | $78.48 | $73.24 | $74.26 | $72.06 | 1,053,049 |
| 2020-12-31 | $77.20 | $78.79 | $76.35 | $78.16 | $75.85 | 756,049 |
| 2020-12-30 | $79.03 | $79.96 | $77.42 | $77.64 | $75.35 | 554,246 |
| 2020-12-29 | $80.52 | $80.81 | $78.35 | $78.96 | $76.63 | 366,038 |
| 2020-12-28 | $81.16 | $81.16 | $79.38 | $80.00 | $77.64 | 316,725 |
| 2020-12-24 | $80.34 | $80.61 | $79.54 | $79.96 | $77.60 | 171,086 |
| 2020-12-23 | $81.92 | $81.92 | $78.75 | $79.88 | $77.52 | 590,448 |
| 2020-12-22 | $80.47 | $80.72 | $79.53 | $80.44 | $78.06 | 438,027 |
| 2020-12-21 | $78.16 | $80.79 | $77.56 | $80.34 | $77.97 | 773,273 |
| 2020-12-18 | $81.93 | $83.49 | $79.69 | $79.93 | $77.57 | 1,294,973 |
| 2020-12-17 | $79.54 | $81.96 | $79.40 | $81.91 | $79.49 | 903,997 |
| 2020-12-16 | $78.39 | $80.27 | $77.89 | $79.78 | $77.42 | 517,987 |
| 2020-12-15 | $78.81 | $79.79 | $78.18 | $79.29 | $76.95 | 479,624 |
| 2020-12-14 | $79.54 | $79.54 | $78.17 | $78.27 | $75.96 | 411,187 |
| 2020-12-11 | $78.57 | $79.14 | $77.00 | $78.17 | $75.86 | 514,833 |
| 2020-12-10 | $76.98 | $79.01 | $76.51 | $78.81 | $76.48 | 596,753 |
| 2020-12-09 | $77.46 | $77.96 | $76.72 | $77.64 | $75.35 | 753,279 |
| 2020-12-08 | $77.89 | $79.23 | $76.79 | $77.54 | $75.25 | 969,061 |
| 2020-12-07 | $79.99 | $79.99 | $78.27 | $79.66 | $77.31 | 665,990 |
| 2020-12-04 | $78.86 | $79.95 | $77.91 | $79.87 | $77.51 | 613,006 |
| 2020-12-03 | $75.97 | $80.23 | $75.86 | $78.66 | $76.33 | 1,430,828 |
| 2020-12-02 | $76.58 | $76.61 | $74.90 | $75.99 | $73.74 | 661,728 |
| 2020-12-01 | $76.39 | $77.59 | $74.56 | $76.90 | $74.63 | 899,339 |
| 2020-11-30 | $75.13 | $76.30 | $73.48 | $75.80 | $73.56 | 875,799 |
| 2020-11-27 | $75.61 | $76.46 | $75.10 | $75.28 | $73.05 | 253,994 |
| 2020-11-25 | $77.69 | $77.69 | $74.59 | $75.75 | $73.51 | 957,902 |
| 2020-11-24 | $76.38 | $78.52 | $75.88 | $77.66 | $75.36 | 990,040 |
| 2020-11-23 | $75.69 | $75.94 | $74.00 | $75.63 | $73.39 | 704,245 |
| 2020-11-20 | $73.25 | $74.53 | $72.60 | $73.91 | $71.73 | 753,044 |
| 2020-11-19 | $72.40 | $74.11 | $71.80 | $73.94 | $71.75 | 476,913 |
| 2020-11-18 | $73.27 | $74.65 | $72.21 | $72.49 | $70.35 | 757,575 |
| 2020-11-17 | $72.18 | $73.69 | $72.18 | $73.26 | $71.09 | 721,407 |
| 2020-11-16 | $76.06 | $77.21 | $72.96 | $73.11 | $70.94 | 948,227 |
| 2020-11-13 | $73.41 | $73.70 | $72.04 | $72.94 | $70.78 | 1,021,947 |
| 2020-11-12 | $73.24 | $73.94 | $71.60 | $72.42 | $70.28 | 1,245,102 |
| 2020-11-11 | $76.70 | $77.27 | $73.48 | $73.89 | $71.71 | 866,365 |
| 2020-11-10 | $80.35 | $80.96 | $75.74 | $76.82 | $74.55 | 1,337,233 |
| 2020-11-09 | $80.46 | $84.27 | $79.01 | $79.82 | $77.46 | 2,614,757 |
| 2020-11-06 | $72.03 | $72.91 | $70.80 | $72.11 | $69.98 | 782,318 |
| 2020-11-05 | $72.09 | $73.59 | $71.96 | $72.36 | $70.22 | 710,084 |
| 2020-11-04 | $69.73 | $72.72 | $69.33 | $71.77 | $69.65 | 792,477 |
| 2020-11-03 | $70.30 | $70.90 | $69.22 | $70.25 | $68.17 | 1,051,992 |
| 2020-11-02 | $70.38 | $70.93 | $68.45 | $69.47 | $67.42 | 1,573,365 |
| 2020-10-30 | $71.07 | $71.74 | $68.25 | $70.03 | $67.96 | 1,416,259 |
| 2020-10-29 | $72.72 | $72.72 | $67.55 | $71.71 | $69.59 | 1,815,409 |
| 2020-10-28 | $67.79 | $70.52 | $67.18 | $68.82 | $66.79 | 1,540,021 |
| 2020-10-27 | $70.42 | $71.29 | $68.63 | $69.50 | $67.45 | 836,809 |
| 2020-10-26 | $71.19 | $72.07 | $69.18 | $70.55 | $68.46 | 1,283,944 |
| 2020-10-23 | $75.49 | $75.49 | $72.08 | $72.35 | $70.21 | 952,328 |
| 2020-10-22 | $74.18 | $76.21 | $73.66 | $75.50 | $73.27 | 1,040,101 |
| 2020-10-21 | $74.34 | $74.64 | $73.24 | $73.88 | $71.70 | 985,158 |
| 2020-10-20 | $73.44 | $75.42 | $72.73 | $74.16 | $71.97 | 876,078 |
| 2020-10-19 | $74.18 | $74.76 | $72.43 | $72.60 | $70.45 | 775,011 |
| 2020-10-16 | $73.58 | $74.35 | $72.98 | $73.87 | $71.69 | 689,040 |
| 2020-10-15 | $71.43 | $73.88 | $70.90 | $73.75 | $71.57 | 904,337 |
| 2020-10-14 | $71.30 | $72.50 | $70.87 | $72.32 | $70.18 | 874,246 |
| 2020-10-13 | $71.21 | $71.96 | $69.70 | $70.75 | $68.66 | 813,432 |
| 2020-10-12 | $70.75 | $73.16 | $70.52 | $71.30 | $69.19 | 1,325,416 |
| 2020-10-09 | $70.17 | $70.64 | $69.36 | $70.34 | $68.26 | 648,529 |
| 2020-10-08 | $69.00 | $70.09 | $68.56 | $69.76 | $67.70 | 781,891 |
| 2020-10-07 | $67.51 | $68.76 | $66.80 | $68.65 | $66.62 | 936,670 |
| 2020-10-06 | $66.48 | $68.90 | $65.63 | $66.44 | $64.48 | 1,358,412 |
| 2020-10-05 | $64.68 | $66.19 | $63.82 | $65.80 | $63.86 | 746,166 |
| 2020-10-02 | $62.45 | $64.77 | $61.96 | $64.22 | $62.32 | 793,971 |
| 2020-10-01 | $61.39 | $64.03 | $61.11 | $63.99 | $62.10 | 921,199 |
| 2020-09-30 | $60.66 | $62.26 | $60.47 | $60.79 | $58.99 | 980,503 |
| 2020-09-29 | $62.02 | $62.03 | $59.60 | $60.32 | $58.54 | 525,568 |
| 2020-09-28 | $61.12 | $62.03 | $60.18 | $62.01 | $60.18 | 564,501 |
| 2020-09-25 | $60.93 | $61.79 | $59.70 | $60.00 | $58.23 | 784,839 |
| 2020-09-24 | $60.95 | $62.61 | $60.21 | $60.97 | $59.17 | 1,278,663 |
| 2020-09-23 | $63.44 | $63.49 | $60.98 | $60.99 | $59.18 | 1,253,286 |
| 2020-09-22 | $61.51 | $63.45 | $60.05 | $63.35 | $61.48 | 855,113 |
| 2020-09-21 | $60.76 | $61.39 | $59.45 | $61.07 | $59.26 | 682,388 |
| 2020-09-18 | $63.60 | $64.39 | $61.95 | $62.32 | $60.48 | 1,214,091 |
| 2020-09-17 | $62.65 | $64.53 | $62.37 | $62.89 | $61.03 | 605,592 |
| 2020-09-16 | $65.79 | $65.92 | $63.84 | $64.41 | $62.51 | 735,040 |
| 2020-09-15 | $65.22 | $66.57 | $64.32 | $65.94 | $63.99 | 571,572 |
| 2020-09-14 | $63.29 | $65.15 | $63.29 | $64.80 | $62.88 | 542,659 |
| 2020-09-11 | $63.70 | $64.29 | $61.30 | $62.66 | $60.81 | 746,243 |
| 2020-09-10 | $64.96 | $66.13 | $63.22 | $63.30 | $61.43 | 842,858 |
| 2020-09-09 | $63.69 | $65.67 | $63.18 | $64.77 | $62.86 | 698,200 |
| 2020-09-08 | $63.04 | $65.51 | $62.68 | $63.63 | $61.75 | 694,447 |
| 2020-09-04 | $65.98 | $66.56 | $64.04 | $64.25 | $62.35 | 706,668 |
| 2020-09-03 | $64.69 | $65.97 | $63.98 | $65.37 | $63.44 | 974,158 |
| 2020-09-02 | $64.73 | $65.03 | $63.63 | $64.57 | $62.66 | 834,764 |
| 2020-09-01 | $62.55 | $64.51 | $61.65 | $64.26 | $62.36 | 830,103 |
| 2020-08-31 | $64.34 | $64.34 | $62.77 | $62.99 | $61.13 | 680,483 |
| 2020-08-28 | $63.40 | $65.46 | $63.03 | $64.55 | $62.64 | 768,056 |
| 2020-08-27 | $61.29 | $63.74 | $61.29 | $62.65 | $60.80 | 736,182 |
| 2020-08-26 | $63.08 | $63.08 | $61.33 | $61.46 | $59.64 | 1,006,781 |
| 2020-08-25 | $63.01 | $63.22 | $62.13 | $62.93 | $61.07 | 504,118 |
| 2020-08-24 | $62.12 | $62.38 | $60.80 | $62.38 | $60.54 | 625,740 |
| 2020-08-21 | $61.02 | $61.92 | $60.77 | $61.56 | $59.74 | 552,445 |
| 2020-08-20 | $60.06 | $61.40 | $59.57 | $61.08 | $59.27 | 548,568 |
| 2020-08-19 | $61.27 | $61.27 | $60.33 | $60.56 | $58.77 | 483,791 |
| 2020-08-18 | $61.63 | $61.75 | $60.51 | $61.25 | $59.44 | 505,048 |
| 2020-08-17 | $61.49 | $61.75 | $60.42 | $61.43 | $59.61 | 607,698 |
| 2020-08-14 | $60.87 | $61.90 | $60.60 | $61.24 | $59.43 | 623,901 |
| 2020-08-13 | $60.97 | $62.07 | $60.96 | $61.22 | $59.41 | 647,266 |
| 2020-08-12 | $61.91 | $62.39 | $60.81 | $61.36 | $59.55 | 677,392 |
| 2020-08-11 | $61.27 | $63.20 | $59.75 | $61.15 | $59.34 | 1,412,705 |
| 2020-08-10 | $60.53 | $61.36 | $59.53 | $60.22 | $58.44 | 872,446 |
| 2020-08-07 | $59.90 | $61.45 | $59.55 | $60.46 | $58.67 | 713,193 |
| 2020-08-06 | $58.52 | $60.47 | $58.17 | $59.99 | $58.22 | 1,116,793 |
| 2020-08-05 | $59.90 | $60.75 | $58.47 | $59.02 | $57.27 | 1,506,593 |
| 2020-08-04 | $60.62 | $61.38 | $57.69 | $59.68 | $57.92 | 3,350,407 |
| 2020-08-03 | $56.20 | $57.59 | $55.25 | $57.34 | $55.65 | 2,051,627 |
| 2020-07-31 | $56.08 | $56.96 | $55.09 | $56.19 | $54.53 | 1,261,250 |
| 2020-07-30 | $55.37 | $56.54 | $54.60 | $56.17 | $54.51 | 780,870 |
| 2020-07-29 | $53.17 | $56.59 | $52.78 | $56.52 | $54.85 | 1,686,720 |
| 2020-07-28 | $52.62 | $53.10 | $52.13 | $52.56 | $51.01 | 830,109 |
| 2020-07-27 | $53.37 | $53.80 | $51.62 | $52.53 | $50.98 | 953,468 |
| 2020-07-24 | $51.21 | $54.20 | $51.07 | $53.36 | $51.78 | 1,506,422 |
| 2020-07-23 | $50.78 | $51.91 | $50.37 | $51.59 | $50.07 | 776,542 |
| 2020-07-22 | $50.21 | $52.19 | $50.16 | $51.04 | $49.53 | 1,229,543 |
| 2020-07-21 | $51.91 | $52.37 | $50.47 | $50.69 | $49.19 | 910,392 |
| 2020-07-20 | $51.60 | $52.08 | $50.08 | $51.25 | $49.74 | 730,988 |
| 2020-07-17 | $51.90 | $52.65 | $51.46 | $52.15 | $50.61 | 785,446 |
| 2020-07-16 | $53.80 | $53.98 | $51.82 | $52.04 | $50.50 | 1,093,565 |
| 2020-07-15 | $53.19 | $54.62 | $52.54 | $54.46 | $52.85 | 1,597,944 |
| 2020-07-14 | $49.70 | $50.21 | $48.90 | $50.11 | $48.63 | 851,813 |
| 2020-07-13 | $50.40 | $51.73 | $49.10 | $49.27 | $47.81 | 942,843 |
| 2020-07-10 | $48.35 | $49.80 | $48.02 | $49.54 | $48.08 | 819,349 |
| 2020-07-09 | $49.85 | $50.57 | $46.84 | $48.57 | $47.13 | 1,593,383 |
| 2020-07-08 | $48.98 | $49.77 | $48.46 | $49.06 | $47.61 | 1,148,192 |
| 2020-07-07 | $50.80 | $50.97 | $48.65 | $49.01 | $47.56 | 1,126,117 |
| 2020-07-06 | $51.14 | $52.02 | $50.20 | $51.69 | $50.16 | 1,209,162 |
| 2020-07-02 | $52.81 | $52.81 | $50.10 | $50.25 | $48.76 | 1,307,023 |
| 2020-07-01 | $51.95 | $52.92 | $50.68 | $51.55 | $50.03 | 1,755,657 |
| 2020-06-30 | $53.39 | $53.61 | $51.64 | $52.57 | $51.02 | 1,708,081 |
| 2020-06-29 | $50.68 | $53.55 | $49.95 | $53.07 | $51.50 | 1,533,815 |
| 2020-06-26 | $51.88 | $52.31 | $48.78 | $49.83 | $48.36 | 2,305,188 |
| 2020-06-25 | $51.13 | $53.08 | $50.68 | $52.56 | $51.01 | 1,824,588 |
| 2020-06-24 | $54.26 | $54.26 | $51.08 | $51.75 | $50.22 | 1,424,798 |
| 2020-06-23 | $52.77 | $54.80 | $51.80 | $54.47 | $52.86 | 1,784,849 |
| 2020-06-22 | $50.35 | $51.65 | $49.64 | $51.60 | $50.07 | 1,155,759 |
| 2020-06-19 | $53.90 | $54.22 | $50.19 | $50.90 | $49.40 | 1,466,764 |
| 2020-06-18 | $52.00 | $53.62 | $51.10 | $53.22 | $51.65 | 1,248,870 |
| 2020-06-17 | $54.41 | $54.55 | $52.37 | $52.68 | $51.12 | 1,363,742 |
| 2020-06-16 | $56.50 | $57.90 | $54.08 | $54.72 | $53.10 | 1,959,208 |
| 2020-06-15 | $49.47 | $54.06 | $49.01 | $53.88 | $52.29 | 937,377 |
| 2020-06-12 | $52.00 | $53.48 | $49.39 | $52.06 | $50.52 | 1,355,614 |
| 2020-06-11 | $51.36 | $52.12 | $49.64 | $49.95 | $48.47 | 1,369,532 |
| 2020-06-10 | $56.76 | $56.77 | $54.21 | $54.90 | $53.28 | 1,413,348 |
| 2020-06-09 | $59.42 | $59.83 | $56.81 | $56.97 | $55.29 | 1,468,697 |
| 2020-06-08 | $62.35 | $62.80 | $59.96 | $60.79 | $58.99 | 1,384,913 |
| 2020-06-05 | $60.00 | $62.94 | $59.75 | $61.19 | $59.38 | 1,876,307 |
| 2020-06-04 | $57.47 | $59.26 | $56.71 | $58.58 | $56.85 | 1,533,293 |
| 2020-06-03 | $54.84 | $58.64 | $54.31 | $57.98 | $56.27 | 1,937,922 |
| 2020-06-02 | $53.06 | $53.74 | $52.26 | $53.61 | $52.03 | 1,063,306 |
| 2020-06-01 | $52.05 | $53.84 | $51.57 | $52.98 | $51.41 | 1,305,645 |
| 2020-05-29 | $51.99 | $52.82 | $51.00 | $51.85 | $50.32 | 1,282,153 |
| 2020-05-28 | $55.95 | $56.02 | $51.67 | $52.01 | $50.47 | 1,187,311 |
| 2020-05-27 | $53.13 | $55.31 | $52.36 | $54.95 | $53.33 | 1,727,709 |
| 2020-05-26 | $52.50 | $52.75 | $50.88 | $51.04 | $49.53 | 952,268 |
| 2020-05-22 | $50.68 | $51.01 | $49.74 | $50.35 | $48.86 | 1,212,645 |
| 2020-05-21 | $49.66 | $50.58 | $48.70 | $50.45 | $48.96 | 1,045,549 |
| 2020-05-20 | $49.28 | $50.50 | $49.03 | $49.96 | $48.48 | 1,055,134 |
| 2020-05-19 | $48.45 | $49.83 | $47.00 | $48.19 | $46.77 | 986,676 |
| 2020-05-18 | $47.96 | $49.57 | $47.72 | $48.57 | $47.13 | 1,877,349 |
| 2020-05-15 | $43.39 | $45.55 | $43.39 | $45.48 | $44.14 | 912,422 |
| 2020-05-14 | $42.25 | $44.68 | $41.68 | $43.94 | $42.64 | 1,317,342 |
| 2020-05-13 | $45.52 | $45.99 | $42.33 | $44.01 | $42.71 | 1,637,538 |
| 2020-05-12 | $49.02 | $49.19 | $46.03 | $46.05 | $44.69 | 1,591,588 |
| 2020-05-11 | $46.89 | $49.05 | $46.25 | $48.55 | $47.11 | 2,374,837 |
| 2020-05-08 | $47.19 | $48.25 | $46.79 | $47.58 | $46.17 | 1,603,774 |
| 2020-05-07 | $45.17 | $46.67 | $45.17 | $45.94 | $44.58 | 1,553,229 |
| 2020-05-06 | $44.44 | $45.23 | $43.16 | $44.35 | $43.04 | 1,622,430 |
| 2020-05-05 | $44.50 | $49.00 | $43.45 | $43.66 | $42.37 | 3,600,532 |
| 2020-05-04 | $43.50 | $46.48 | $42.81 | $46.32 | $44.95 | 2,672,646 |
| 2020-05-01 | $45.33 | $45.60 | $43.75 | $44.86 | $43.53 | 2,081,887 |
| 2020-04-30 | $48.81 | $49.52 | $46.91 | $47.09 | $45.70 | 1,624,087 |
| 2020-04-29 | $52.31 | $53.19 | $49.63 | $49.94 | $48.46 | 3,293,671 |
| 2020-04-28 | $51.44 | $52.96 | $48.89 | $49.81 | $48.34 | 2,343,783 |
| 2020-04-27 | $46.57 | $50.11 | $46.28 | $49.90 | $48.43 | 1,412,804 |
| 2020-04-24 | $46.62 | $47.34 | $45.42 | $45.87 | $44.51 | 1,733,760 |
| 2020-04-23 | $46.97 | $47.87 | $45.01 | $46.42 | $45.05 | 1,855,074 |
| 2020-04-22 | $46.09 | $47.88 | $45.26 | $46.26 | $44.89 | 1,756,482 |
| 2020-04-21 | $42.02 | $44.96 | $42.02 | $44.64 | $43.32 | 2,242,163 |
| 2020-04-20 | $44.95 | $47.28 | $43.34 | $43.47 | $42.19 | 2,227,881 |
| 2020-04-17 | $43.92 | $46.93 | $43.89 | $46.49 | $45.12 | 1,745,935 |
| 2020-04-16 | $41.48 | $42.28 | $39.82 | $42.11 | $40.87 | 1,888,584 |
| 2020-04-15 | $41.82 | $43.19 | $41.21 | $41.50 | $40.27 | 1,601,416 |
| 2020-04-14 | $45.80 | $46.85 | $43.90 | $43.94 | $42.64 | 1,147,494 |
| 2020-04-13 | $47.00 | $48.22 | $43.88 | $44.14 | $42.84 | 1,554,481 |
| 2020-04-09 | $47.11 | $49.69 | $45.83 | $46.98 | $45.59 | 2,034,766 |
| 2020-04-08 | $42.45 | $46.60 | $41.42 | $44.73 | $43.41 | 1,831,163 |
| 2020-04-07 | $46.54 | $48.00 | $40.56 | $41.64 | $40.41 | 2,243,137 |
| 2020-04-06 | $39.48 | $42.93 | $37.39 | $42.56 | $41.30 | 2,441,516 |
| 2020-04-03 | $34.74 | $35.50 | $33.21 | $35.26 | $34.22 | 2,600,318 |
| 2020-04-02 | $35.51 | $38.05 | $33.91 | $34.47 | $33.45 | 2,107,944 |
| 2020-04-01 | $39.27 | $39.63 | $35.50 | $36.22 | $35.15 | 1,975,060 |
| 2020-03-31 | $42.43 | $43.40 | $40.80 | $41.30 | $40.08 | 1,467,517 |
| 2020-03-30 | $41.26 | $43.31 | $40.03 | $42.22 | $40.97 | 916,195 |
| 2020-03-27 | $42.50 | $44.05 | $40.74 | $41.89 | $40.65 | 1,625,280 |
| 2020-03-26 | $45.43 | $47.43 | $43.58 | $44.34 | $43.03 | 1,790,769 |
| 2020-03-25 | $45.81 | $50.63 | $43.28 | $45.01 | $43.68 | 3,007,077 |
| 2020-03-24 | $42.86 | $47.25 | $42.86 | $45.86 | $44.50 | 3,047,500 |
| 2020-03-23 | $35.53 | $39.66 | $33.12 | $39.35 | $38.19 | 2,927,819 |
| 2020-03-20 | $36.07 | $39.64 | $35.00 | $35.85 | $34.79 | 3,648,370 |
| 2020-03-19 | $29.91 | $35.40 | $27.55 | $34.70 | $33.67 | 2,419,886 |
| 2020-03-18 | $32.16 | $34.80 | $25.15 | $30.41 | $29.51 | 2,541,790 |
| 2020-03-17 | $37.93 | $38.67 | $33.27 | $35.12 | $34.08 | 3,159,049 |
| 2020-03-16 | $38.24 | $39.45 | $35.23 | $37.42 | $36.31 | 2,490,049 |
| 2020-03-13 | $43.49 | $45.28 | $41.02 | $44.18 | $42.87 | 2,356,969 |
| 2020-03-12 | $37.57 | $41.88 | $34.05 | $40.72 | $39.52 | 3,128,196 |
| 2020-03-11 | $47.52 | $48.09 | $41.48 | $42.05 | $40.81 | 1,904,834 |
| 2020-03-10 | $49.14 | $49.92 | $46.44 | $49.59 | $48.12 | 2,031,605 |
| 2020-03-09 | $49.82 | $51.53 | $47.26 | $48.04 | $46.28 | 1,702,360 |
| 2020-03-06 | $50.72 | $54.09 | $49.73 | $53.89 | $51.92 | 1,573,043 |
| 2020-03-05 | $56.67 | $57.43 | $51.40 | $52.02 | $50.12 | 2,343,758 |
| 2020-03-04 | $58.02 | $58.42 | $55.68 | $58.00 | $55.88 | 1,482,221 |
| 2020-03-03 | $59.23 | $60.77 | $57.06 | $57.14 | $55.05 | 1,260,024 |
| 2020-03-02 | $57.18 | $59.33 | $56.08 | $59.23 | $57.06 | 1,746,067 |
| 2020-02-28 | $56.95 | $57.63 | $55.08 | $56.22 | $54.17 | 2,528,243 |
| 2020-02-27 | $62.84 | $63.11 | $57.96 | $57.98 | $55.86 | 2,118,359 |
| 2020-02-26 | $66.39 | $67.24 | $63.84 | $64.02 | $61.68 | 1,499,351 |
| 2020-02-25 | $69.05 | $69.68 | $66.00 | $66.15 | $63.73 | 1,276,890 |
| 2020-02-24 | $69.13 | $70.67 | $68.63 | $68.67 | $66.16 | 1,346,127 |
| 2020-02-21 | $71.70 | $72.49 | $68.83 | $71.52 | $68.91 | 2,990,658 |
| 2020-02-20 | $64.75 | $66.59 | $64.75 | $66.35 | $63.92 | 1,547,382 |
| 2020-02-19 | $64.67 | $65.30 | $64.43 | $65.00 | $62.62 | 797,611 |
| 2020-02-18 | $63.84 | $64.48 | $63.57 | $64.42 | $62.07 | 744,932 |
| 2020-02-14 | $63.49 | $64.18 | $63.18 | $64.12 | $61.78 | 621,493 |
| 2020-02-13 | $63.84 | $64.00 | $63.11 | $63.42 | $61.10 | 606,268 |
| 2020-02-12 | $64.44 | $64.71 | $63.87 | $64.26 | $61.91 | 768,815 |
| 2020-02-11 | $63.81 | $64.21 | $63.24 | $64.05 | $61.71 | 594,471 |
| 2020-02-10 | $63.46 | $63.99 | $63.10 | $63.63 | $61.30 | 393,833 |
| 2020-02-07 | $63.57 | $63.86 | $63.20 | $63.58 | $61.26 | 556,212 |
| 2020-02-06 | $63.62 | $64.00 | $63.16 | $63.72 | $61.39 | 359,550 |
| 2020-02-05 | $63.64 | $63.92 | $62.99 | $63.60 | $61.28 | 539,141 |
| 2020-02-04 | $64.45 | $64.60 | $63.21 | $63.22 | $60.91 | 980,975 |
| 2020-02-03 | $62.88 | $63.03 | $62.17 | $62.77 | $60.48 | 1,103,284 |
| 2020-01-31 | $62.42 | $63.58 | $61.98 | $62.50 | $60.22 | 963,310 |
| 2020-01-30 | $63.00 | $63.86 | $62.06 | $62.97 | $60.67 | 844,140 |
| 2020-01-29 | $63.01 | $63.77 | $62.30 | $63.46 | $61.14 | 812,775 |
| 2020-01-28 | $62.91 | $64.06 | $62.31 | $63.10 | $60.79 | 1,567,740 |
| 2020-01-27 | $61.34 | $62.41 | $61.13 | $62.25 | $59.97 | 1,474,698 |
| 2020-01-24 | $61.20 | $62.24 | $60.93 | $62.13 | $59.86 | 1,085,471 |
| 2020-01-23 | $59.28 | $61.26 | $59.09 | $61.22 | $58.98 | 1,133,660 |
| 2020-01-22 | $58.45 | $59.91 | $58.36 | $59.55 | $57.37 | 973,998 |
| 2020-01-21 | $57.53 | $58.44 | $56.98 | $58.27 | $56.14 | 1,696,904 |
| 2020-01-17 | $57.13 | $57.91 | $56.65 | $57.80 | $55.69 | 973,528 |
| 2020-01-16 | $56.17 | $57.03 | $55.70 | $56.85 | $54.77 | 803,308 |
| 2020-01-15 | $56.61 | $56.87 | $55.80 | $56.01 | $53.96 | 764,882 |
| 2020-01-14 | $57.09 | $57.27 | $56.56 | $56.70 | $54.63 | 1,087,494 |
| 2020-01-13 | $57.34 | $57.84 | $56.97 | $57.22 | $55.13 | 1,331,755 |
| 2020-01-10 | $55.97 | $56.43 | $55.48 | $55.97 | $53.92 | 1,315,298 |
| 2020-01-09 | $55.94 | $56.12 | $55.35 | $55.85 | $53.81 | 990,234 |
| 2020-01-08 | $55.90 | $56.17 | $55.31 | $55.80 | $53.76 | 660,821 |
| 2020-01-07 | $55.90 | $56.40 | $55.58 | $55.98 | $53.93 | 975,187 |
| 2020-01-06 | $55.67 | $56.11 | $55.18 | $56.07 | $54.02 | 619,388 |
| 2020-01-03 | $55.63 | $56.28 | $55.44 | $56.07 | $54.02 | 576,806 |
| 2020-01-02 | $56.64 | $56.88 | $55.78 | $56.24 | $54.18 | 982,328 |
| 2019-12-31 | $56.46 | $57.30 | $56.00 | $56.32 | $54.26 | 885,267 |
| 2019-12-30 | $55.04 | $56.66 | $54.91 | $56.59 | $54.52 | 1,336,667 |
| 2019-12-27 | $55.96 | $56.16 | $54.87 | $55.04 | $53.03 | 639,344 |
| 2019-12-26 | $55.77 | $56.04 | $55.44 | $55.77 | $53.73 | 633,812 |
| 2019-12-24 | $56.74 | $56.83 | $55.71 | $55.89 | $53.85 | 189,636 |
| 2019-12-23 | $56.40 | $56.58 | $55.69 | $56.49 | $54.43 | 600,230 |
| 2019-12-20 | $55.67 | $56.59 | $55.26 | $56.06 | $54.01 | 1,030,601 |
| 2019-12-19 | $55.80 | $55.80 | $54.95 | $55.39 | $53.37 | 693,862 |
| 2019-12-18 | $56.37 | $56.37 | $55.46 | $55.97 | $53.92 | 516,198 |
| 2019-12-17 | $56.27 | $56.27 | $55.66 | $56.18 | $54.13 | 403,788 |
| 2019-12-16 | $56.94 | $56.95 | $56.07 | $56.12 | $54.07 | 391,169 |
| 2019-12-13 | $56.74 | $57.00 | $56.14 | $56.70 | $54.63 | 491,071 |
| 2019-12-12 | $56.50 | $57.28 | $55.25 | $56.79 | $54.71 | 879,684 |
| 2019-12-11 | $56.84 | $57.29 | $56.00 | $57.24 | $55.15 | 805,264 |
| 2019-12-10 | $56.04 | $56.70 | $55.83 | $56.65 | $54.58 | 957,374 |
| 2019-12-09 | $57.14 | $57.29 | $56.30 | $56.42 | $54.07 | 890,845 |
| 2019-12-06 | $56.93 | $57.40 | $55.95 | $57.15 | $54.77 | 512,236 |
| 2019-12-05 | $56.86 | $57.00 | $56.13 | $56.34 | $53.99 | 568,880 |
| 2019-12-04 | $57.41 | $57.68 | $56.84 | $56.91 | $54.54 | 419,891 |
| 2019-12-03 | $58.02 | $58.05 | $57.01 | $57.37 | $54.98 | 391,886 |
| 2019-12-02 | $58.00 | $58.80 | $57.73 | $58.61 | $56.17 | 453,792 |
| 2019-11-29 | $57.94 | $58.67 | $57.79 | $57.90 | $55.49 | 283,111 |
| 2019-11-27 | $58.08 | $58.34 | $57.56 | $58.08 | $55.66 | 375,671 |
| 2019-11-26 | $58.41 | $58.94 | $57.73 | $57.83 | $55.42 | 433,753 |
| 2019-11-25 | $58.24 | $58.82 | $57.94 | $58.64 | $56.20 | 404,242 |
| 2019-11-22 | $57.86 | $58.68 | $57.70 | $57.85 | $55.44 | 645,867 |
| 2019-11-21 | $57.74 | $58.50 | $57.55 | $57.68 | $55.28 | 529,322 |
| 2019-11-20 | $57.39 | $57.67 | $56.84 | $57.40 | $55.01 | 428,159 |
| 2019-11-19 | $59.11 | $59.11 | $57.43 | $57.64 | $55.24 | 652,766 |
| 2019-11-18 | $57.63 | $59.33 | $57.20 | $58.86 | $56.41 | 718,402 |
| 2019-11-15 | $56.95 | $57.72 | $56.19 | $57.66 | $55.26 | 809,330 |
| 2019-11-14 | $56.91 | $57.10 | $55.60 | $56.96 | $54.59 | 837,464 |
| 2019-11-13 | $57.12 | $57.29 | $56.37 | $56.87 | $54.50 | 1,076,001 |
| 2019-11-12 | $58.38 | $58.52 | $56.88 | $57.49 | $55.10 | 730,625 |
| 2019-11-11 | $58.75 | $58.96 | $58.12 | $58.44 | $56.01 | 276,267 |
| 2019-11-08 | $58.25 | $58.84 | $57.83 | $58.82 | $56.37 | 390,127 |
| 2019-11-07 | $59.31 | $59.56 | $57.88 | $58.19 | $55.77 | 1,101,612 |
| 2019-11-06 | $59.37 | $59.54 | $58.31 | $58.87 | $56.42 | 802,273 |
| 2019-11-05 | $59.43 | $60.49 | $58.97 | $59.42 | $56.95 | 862,922 |
| 2019-11-04 | $57.91 | $59.79 | $57.52 | $59.66 | $57.18 | 807,061 |
| 2019-11-01 | $56.64 | $58.28 | $56.40 | $57.85 | $55.44 | 845,933 |
| 2019-10-31 | $56.17 | $57.05 | $55.86 | $56.50 | $54.15 | 785,684 |
| 2019-10-30 | $59.77 | $59.89 | $56.19 | $56.66 | $54.30 | 1,996,271 |
| 2019-10-29 | $58.82 | $61.24 | $56.26 | $60.31 | $57.80 | 5,185,489 |
| 2019-10-28 | $50.20 | $50.67 | $49.67 | $50.17 | $48.08 | 1,361,911 |
| 2019-10-25 | $48.38 | $50.03 | $48.35 | $49.76 | $47.69 | 1,171,455 |
| 2019-10-24 | $49.22 | $49.39 | $48.33 | $48.36 | $46.35 | 485,584 |
| 2019-10-23 | $48.61 | $49.48 | $48.40 | $48.88 | $46.85 | 846,359 |
| 2019-10-22 | $48.92 | $49.05 | $48.20 | $48.65 | $46.62 | 664,010 |
| 2019-10-21 | $48.84 | $49.66 | $48.58 | $49.04 | $47.00 | 774,281 |
| 2019-10-18 | $48.00 | $48.91 | $47.52 | $48.64 | $46.62 | 765,046 |
| 2019-10-17 | $49.14 | $49.24 | $48.07 | $48.15 | $46.15 | 817,101 |
| 2019-10-16 | $49.38 | $49.58 | $48.62 | $48.75 | $46.72 | 420,744 |
| 2019-10-15 | $48.58 | $49.46 | $48.22 | $49.44 | $47.38 | 989,747 |
| 2019-10-14 | $50.29 | $50.38 | $48.51 | $48.58 | $46.56 | 833,829 |
| 2019-10-11 | $49.94 | $51.00 | $49.93 | $50.61 | $48.50 | 755,363 |
| 2019-10-10 | $49.43 | $49.98 | $49.10 | $49.40 | $47.34 | 561,062 |
| 2019-10-09 | $50.60 | $50.60 | $49.35 | $49.41 | $47.35 | 526,705 |
| 2019-10-08 | $50.05 | $50.67 | $49.79 | $50.24 | $48.15 | 578,631 |
| 2019-10-07 | $49.41 | $50.61 | $49.20 | $50.47 | $48.37 | 816,924 |
| 2019-10-04 | $49.92 | $50.40 | $49.28 | $49.34 | $47.29 | 887,766 |
| 2019-10-03 | $51.09 | $51.59 | $50.25 | $51.11 | $48.98 | 623,819 |
| 2019-10-02 | $51.34 | $52.05 | $50.50 | $51.30 | $49.16 | 703,237 |
| 2019-10-01 | $52.64 | $52.93 | $51.53 | $51.75 | $49.60 | 730,061 |
| 2019-09-30 | $52.25 | $52.82 | $52.05 | $52.52 | $50.33 | 614,714 |
| 2019-09-27 | $51.46 | $52.49 | $51.46 | $52.23 | $50.06 | 585,313 |
| 2019-09-26 | $52.18 | $52.35 | $51.49 | $51.50 | $49.36 | 742,545 |
| 2019-09-25 | $51.74 | $52.42 | $51.66 | $52.18 | $50.01 | 578,053 |
| 2019-09-24 | $52.66 | $52.92 | $51.36 | $51.59 | $49.44 | 594,665 |
| 2019-09-23 | $51.35 | $52.80 | $51.35 | $52.51 | $50.32 | 968,659 |
| 2019-09-20 | $51.80 | $52.30 | $51.31 | $51.54 | $49.39 | 1,544,297 |
| 2019-09-19 | $53.10 | $53.35 | $51.88 | $51.93 | $49.77 | 1,075,486 |
| 2019-09-18 | $54.35 | $54.50 | $53.25 | $53.53 | $51.30 | 874,925 |
| 2019-09-17 | $54.16 | $54.61 | $53.45 | $54.34 | $52.08 | 869,221 |
| 2019-09-16 | $53.82 | $55.05 | $53.32 | $54.21 | $51.95 | 606,133 |
| 2019-09-13 | $53.44 | $54.56 | $53.09 | $54.26 | $52.00 | 609,109 |
| 2019-09-12 | $53.85 | $53.85 | $52.74 | $53.31 | $51.09 | 865,130 |
| 2019-09-11 | $54.02 | $54.24 | $53.18 | $53.86 | $51.62 | 661,355 |
| 2019-09-10 | $52.97 | $53.96 | $52.44 | $53.93 | $51.69 | 559,238 |
| 2019-09-09 | $52.85 | $53.51 | $52.31 | $53.36 | $50.86 | 835,828 |
| 2019-09-06 | $52.74 | $54.01 | $52.61 | $52.87 | $50.39 | 693,897 |
| 2019-09-05 | $51.64 | $53.16 | $51.38 | $52.58 | $50.11 | 608,079 |
| 2019-09-04 | $52.46 | $52.58 | $51.06 | $51.24 | $48.84 | 1,174,641 |
| 2019-09-03 | $51.30 | $52.50 | $51.00 | $52.21 | $49.76 | 858,180 |
| 2019-08-30 | $51.07 | $51.58 | $51.01 | $51.46 | $49.05 | 552,485 |
| 2019-08-29 | $51.39 | $51.77 | $50.68 | $50.87 | $48.48 | 809,258 |
| 2019-08-28 | $50.63 | $51.34 | $50.02 | $51.10 | $48.70 | 601,043 |
| 2019-08-27 | $51.36 | $51.59 | $50.75 | $50.82 | $48.44 | 740,921 |
| 2019-08-26 | $49.38 | $50.90 | $49.38 | $50.83 | $48.44 | 1,776,493 |
| 2019-08-23 | $49.14 | $49.96 | $48.71 | $48.94 | $46.64 | 1,462,528 |
| 2019-08-22 | $49.35 | $49.60 | $48.64 | $49.18 | $46.87 | 807,297 |
| 2019-08-21 | $50.24 | $50.54 | $49.33 | $49.47 | $47.15 | 1,135,811 |
| 2019-08-20 | $51.41 | $51.45 | $49.62 | $50.05 | $47.70 | 1,090,530 |
| 2019-08-19 | $51.79 | $52.00 | $51.07 | $51.49 | $49.07 | 622,000 |
| 2019-08-16 | $50.16 | $51.95 | $50.16 | $51.42 | $49.01 | 854,053 |
| 2019-08-15 | $51.10 | $51.10 | $49.77 | $50.08 | $47.73 | 901,020 |
| 2019-08-14 | $52.56 | $52.69 | $50.76 | $50.78 | $48.40 | 990,801 |
| 2019-08-13 | $53.91 | $54.80 | $52.90 | $53.08 | $50.59 | 919,347 |
| 2019-08-12 | $54.26 | $54.80 | $53.22 | $53.62 | $51.10 | 618,924 |
| 2019-08-09 | $54.27 | $55.25 | $54.23 | $54.45 | $51.89 | 699,898 |
| 2019-08-08 | $53.69 | $54.51 | $53.30 | $54.41 | $51.86 | 755,713 |
| 2019-08-07 | $54.28 | $54.67 | $52.74 | $53.25 | $50.75 | 1,084,768 |
| 2019-08-06 | $55.55 | $55.67 | $54.58 | $54.65 | $52.09 | 893,948 |
| 2019-08-05 | $56.63 | $56.87 | $54.83 | $55.53 | $52.92 | 1,230,246 |
| 2019-08-02 | $55.60 | $57.13 | $55.54 | $56.90 | $54.23 | 1,073,584 |
| 2019-08-01 | $54.96 | $55.75 | $54.71 | $55.64 | $53.03 | 847,983 |
| 2019-07-31 | $56.11 | $56.25 | $54.83 | $55.23 | $52.64 | 1,081,813 |
| 2019-07-30 | $58.74 | $60.45 | $55.74 | $56.29 | $53.65 | 2,127,969 |
| 2019-07-29 | $56.17 | $56.90 | $55.70 | $56.62 | $53.96 | 1,837,173 |
| 2019-07-26 | $55.46 | $56.30 | $54.95 | $55.90 | $53.28 | 1,298,714 |
| 2019-07-25 | $54.47 | $54.80 | $53.90 | $54.43 | $51.88 | 961,616 |
| 2019-07-24 | $54.47 | $54.98 | $54.02 | $54.25 | $51.70 | 756,969 |
| 2019-07-23 | $54.67 | $55.00 | $54.17 | $54.53 | $51.97 | 1,204,369 |
| 2019-07-22 | $53.93 | $54.52 | $53.76 | $54.47 | $51.91 | 775,956 |
| 2019-07-19 | $54.31 | $54.59 | $53.98 | $54.03 | $51.49 | 634,835 |
| 2019-07-18 | $54.25 | $54.62 | $53.76 | $54.39 | $51.84 | 537,498 |
| 2019-07-17 | $53.17 | $54.62 | $52.89 | $54.26 | $51.71 | 1,104,521 |
| 2019-07-16 | $52.89 | $53.74 | $52.57 | $53.23 | $50.73 | 1,608,710 |
| 2019-07-15 | $53.28 | $53.65 | $52.83 | $52.89 | $50.41 | 1,002,013 |
| 2019-07-12 | $53.16 | $53.82 | $53.10 | $53.54 | $51.03 | 641,825 |
| 2019-07-11 | $53.40 | $53.40 | $52.57 | $53.05 | $50.56 | 523,771 |
| 2019-07-10 | $53.95 | $54.01 | $52.50 | $53.34 | $50.84 | 470,273 |
| 2019-07-09 | $53.88 | $54.14 | $53.42 | $53.97 | $51.44 | 330,301 |
| 2019-07-08 | $54.45 | $54.83 | $53.66 | $54.18 | $51.64 | 558,723 |
| 2019-07-05 | $53.48 | $54.76 | $53.34 | $54.55 | $51.99 | 613,933 |
| 2019-07-03 | $52.63 | $53.79 | $52.49 | $53.76 | $51.24 | 624,680 |
| 2019-07-02 | $53.05 | $53.19 | $52.35 | $52.58 | $50.11 | 1,174,126 |
| 2019-07-01 | $53.82 | $54.26 | $52.62 | $53.13 | $50.64 | 780,582 |
| 2019-06-28 | $54.29 | $54.38 | $53.29 | $53.67 | $51.15 | 1,484,564 |
| 2019-06-27 | $53.25 | $54.44 | $53.16 | $54.42 | $51.87 | 747,204 |
| 2019-06-26 | $53.10 | $53.29 | $52.53 | $53.05 | $50.56 | 934,226 |
| 2019-06-25 | $52.52 | $53.42 | $52.12 | $53.10 | $50.61 | 935,339 |
| 2019-06-24 | $52.66 | $53.09 | $52.07 | $52.28 | $49.83 | 691,377 |
| 2019-06-21 | $52.76 | $53.44 | $51.52 | $52.38 | $49.92 | 1,561,491 |
| 2019-06-20 | $52.36 | $53.23 | $51.27 | $53.01 | $50.52 | 1,101,887 |
| 2019-06-19 | $53.29 | $53.55 | $51.94 | $52.49 | $50.03 | 1,449,029 |
| 2019-06-18 | $53.73 | $54.54 | $53.26 | $53.34 | $50.84 | 606,391 |
| 2019-06-17 | $54.19 | $54.38 | $53.26 | $53.47 | $50.96 | 1,365,500 |
| 2019-06-14 | $54.23 | $55.13 | $54.17 | $54.18 | $51.64 | 649,843 |
| 2019-06-13 | $53.80 | $54.45 | $53.64 | $54.12 | $51.58 | 853,557 |
| 2019-06-12 | $54.34 | $54.79 | $53.45 | $53.79 | $51.27 | 1,068,787 |
| 2019-06-11 | $55.39 | $55.69 | $54.18 | $54.33 | $51.78 | 800,121 |
| 2019-06-10 | $55.69 | $56.35 | $54.96 | $55.35 | $52.46 | 811,361 |
| 2019-06-07 | $56.03 | $56.63 | $55.36 | $55.48 | $52.59 | 718,741 |
| 2019-06-06 | $54.68 | $56.15 | $54.58 | $55.79 | $52.88 | 749,808 |
| 2019-06-05 | $55.95 | $56.02 | $54.35 | $54.58 | $51.73 | 920,090 |
| 2019-06-04 | $55.35 | $56.72 | $55.23 | $55.86 | $52.95 | 1,400,438 |
| 2019-06-03 | $51.33 | $53.87 | $51.25 | $53.66 | $50.86 | 1,844,423 |
| 2019-05-31 | $51.99 | $51.99 | $50.84 | $51.26 | $48.59 | 1,210,248 |
| 2019-05-30 | $52.20 | $52.94 | $51.91 | $52.34 | $49.61 | 826,299 |
| 2019-05-29 | $53.02 | $53.13 | $51.74 | $52.03 | $49.32 | 890,924 |
| 2019-05-28 | $53.46 | $54.10 | $53.12 | $53.24 | $50.46 | 834,808 |
| 2019-05-24 | $53.27 | $53.89 | $53.12 | $53.27 | $50.49 | 773,841 |
| 2019-05-23 | $53.75 | $53.79 | $51.31 | $53.02 | $50.25 | 1,510,437 |
| 2019-05-22 | $56.00 | $56.00 | $54.38 | $55.07 | $52.20 | 710,603 |
| 2019-05-21 | $55.98 | $57.00 | $55.91 | $56.09 | $53.16 | 791,055 |
| 2019-05-20 | $54.41 | $56.20 | $54.41 | $55.98 | $53.06 | 1,192,785 |
| 2019-05-17 | $53.21 | $55.14 | $53.11 | $54.66 | $51.81 | 1,347,331 |
| 2019-05-16 | $53.95 | $54.25 | $52.55 | $52.77 | $50.02 | 1,192,893 |
| 2019-05-15 | $54.40 | $54.78 | $53.76 | $53.82 | $51.01 | 812,849 |
| 2019-05-14 | $54.92 | $55.37 | $54.50 | $54.72 | $51.87 | 620,837 |
| 2019-05-13 | $55.61 | $55.96 | $54.63 | $54.96 | $52.09 | 1,437,864 |
| 2019-05-10 | $54.59 | $55.13 | $54.25 | $54.91 | $52.05 | 653,827 |
| 2019-05-09 | $53.95 | $54.91 | $53.66 | $54.66 | $51.81 | 705,105 |
| 2019-05-08 | $55.19 | $55.66 | $54.31 | $54.42 | $51.58 | 809,789 |
| 2019-05-07 | $55.02 | $55.98 | $55.02 | $55.34 | $52.45 | 1,131,878 |
| 2019-05-06 | $54.12 | $55.63 | $54.00 | $54.91 | $52.05 | 1,225,027 |
| 2019-05-03 | $53.30 | $54.81 | $53.12 | $54.72 | $51.87 | 1,242,149 |
| 2019-05-02 | $52.66 | $53.84 | $52.60 | $53.13 | $50.36 | 1,588,148 |
| 2019-05-01 | $54.03 | $54.30 | $52.26 | $52.38 | $49.65 | 2,599,285 |
| 2019-04-30 | $55.01 | $56.00 | $53.50 | $54.01 | $51.19 | 5,219,891 |
| 2019-04-29 | $60.57 | $61.25 | $60.33 | $61.09 | $57.90 | 2,384,601 |
| 2019-04-26 | $60.48 | $61.32 | $60.33 | $60.63 | $57.47 | 2,073,933 |
| 2019-04-25 | $60.47 | $61.03 | $59.77 | $60.75 | $57.58 | 1,308,730 |
| 2019-04-24 | $60.00 | $61.24 | $60.00 | $60.19 | $57.05 | 800,336 |
| 2019-04-23 | $60.45 | $60.86 | $59.63 | $59.71 | $56.60 | 1,002,633 |
| 2019-04-22 | $60.03 | $60.34 | $59.52 | $60.23 | $57.09 | 699,103 |
| 2019-04-18 | $59.18 | $59.89 | $59.14 | $59.85 | $56.73 | 700,056 |
| 2019-04-17 | $60.48 | $60.63 | $59.10 | $59.14 | $56.06 | 901,773 |
| 2019-04-16 | $61.45 | $61.79 | $59.84 | $60.44 | $57.29 | 871,499 |
| 2019-04-15 | $62.29 | $62.55 | $61.13 | $61.15 | $57.96 | 752,038 |
| 2019-04-12 | $61.27 | $62.41 | $61.07 | $62.40 | $59.15 | 987,587 |
| 2019-04-11 | $61.47 | $61.50 | $60.62 | $60.95 | $57.77 | 676,829 |
| 2019-04-10 | $61.46 | $62.13 | $61.16 | $61.36 | $58.16 | 617,739 |
| 2019-04-09 | $62.03 | $62.16 | $61.09 | $61.20 | $58.01 | 395,102 |
| 2019-04-08 | $62.55 | $62.76 | $61.93 | $62.23 | $58.98 | 394,092 |
| 2019-04-05 | $61.89 | $62.95 | $61.56 | $62.84 | $59.56 | 547,320 |
| 2019-04-04 | $62.10 | $62.11 | $61.28 | $61.93 | $58.70 | 628,406 |
| 2019-04-03 | $62.64 | $62.84 | $61.78 | $62.11 | $58.87 | 787,841 |
| 2019-04-02 | $62.46 | $62.74 | $61.53 | $62.30 | $59.05 | 695,407 |
| 2019-04-01 | $62.49 | $63.28 | $62.13 | $62.38 | $59.13 | 824,998 |
| 2019-03-29 | $61.99 | $62.46 | $61.56 | $62.19 | $58.95 | 1,029,323 |
| 2019-03-28 | $61.41 | $62.09 | $61.04 | $61.83 | $58.60 | 395,020 |
| 2019-03-27 | $61.34 | $61.71 | $60.89 | $61.26 | $58.06 | 646,670 |
| 2019-03-26 | $61.00 | $61.87 | $60.66 | $61.36 | $58.16 | 477,661 |
| 2019-03-25 | $60.46 | $61.35 | $60.05 | $61.04 | $57.86 | 651,300 |
| 2019-03-22 | $60.66 | $61.20 | $60.37 | $60.60 | $57.44 | 601,847 |
| 2019-03-21 | $60.03 | $61.62 | $60.03 | $60.99 | $57.81 | 540,902 |
| 2019-03-20 | $60.90 | $61.34 | $59.48 | $60.06 | $56.93 | 696,087 |
| 2019-03-19 | $60.93 | $61.37 | $60.06 | $60.47 | $57.32 | 763,338 |
| 2019-03-18 | $59.87 | $61.07 | $59.65 | $60.81 | $57.64 | 927,595 |
| 2019-03-15 | $59.12 | $60.33 | $58.83 | $59.71 | $56.60 | 1,490,963 |
| 2019-03-14 | $59.74 | $59.96 | $58.96 | $59.15 | $56.06 | 1,187,609 |
| 2019-03-13 | $59.98 | $60.23 | $59.58 | $59.73 | $56.61 | 679,054 |
| 2019-03-12 | $59.53 | $60.19 | $59.53 | $59.75 | $56.63 | 749,520 |
| 2019-03-11 | $59.89 | $60.44 | $59.34 | $59.71 | $56.31 | 962,999 |
| 2019-03-08 | $60.34 | $60.66 | $59.62 | $59.81 | $56.41 | 623,054 |
| 2019-03-07 | $60.66 | $60.66 | $59.80 | $60.44 | $57.00 | 624,945 |
| 2019-03-06 | $62.16 | $62.35 | $60.74 | $60.90 | $57.43 | 645,523 |
| 2019-03-05 | $62.20 | $62.28 | $61.75 | $62.01 | $58.48 | 792,831 |
| 2019-03-04 | $63.17 | $63.60 | $61.97 | $62.15 | $58.61 | 566,759 |
| 2019-03-01 | $63.68 | $63.68 | $62.66 | $63.08 | $59.49 | 735,321 |
| 2019-02-28 | $63.03 | $63.84 | $62.62 | $63.31 | $59.71 | 913,516 |
| 2019-02-27 | $63.24 | $64.39 | $62.76 | $63.11 | $59.52 | 1,081,960 |
| 2019-02-26 | $62.52 | $63.65 | $61.89 | $63.57 | $59.95 | 1,174,806 |
| 2019-02-25 | $62.87 | $62.95 | $61.93 | $62.52 | $58.96 | 1,238,256 |
| 2019-02-22 | $63.46 | $63.74 | $62.00 | $62.65 | $59.09 | 1,093,272 |
| 2019-02-21 | $62.56 | $65.00 | $62.56 | $63.57 | $59.95 | 1,163,912 |
| 2019-02-20 | $65.62 | $66.69 | $62.47 | $62.76 | $59.19 | 2,241,789 |
| 2019-02-19 | $65.15 | $65.68 | $64.72 | $65.56 | $61.83 | 1,507,579 |
| 2019-02-15 | $65.61 | $66.29 | $65.27 | $65.58 | $61.85 | 940,524 |
| 2019-02-14 | $64.10 | $65.75 | $63.29 | $65.53 | $61.80 | 848,166 |
| 2019-02-13 | $64.82 | $64.94 | $63.95 | $64.61 | $60.93 | 530,775 |
| 2019-02-12 | $64.09 | $65.25 | $63.99 | $64.44 | $60.77 | 571,516 |
| 2019-02-11 | $62.89 | $64.20 | $62.89 | $64.00 | $60.36 | 881,582 |
| 2019-02-08 | $63.15 | $63.66 | $62.77 | $62.88 | $59.30 | 482,433 |
| 2019-02-07 | $62.95 | $64.12 | $62.88 | $63.33 | $59.73 | 631,538 |
| 2019-02-06 | $62.75 | $63.39 | $62.49 | $63.25 | $59.65 | 591,430 |
| 2019-02-05 | $61.93 | $63.03 | $61.80 | $62.69 | $59.12 | 727,253 |
| 2019-02-04 | $60.83 | $61.88 | $60.51 | $61.79 | $58.27 | 671,961 |
| 2019-02-01 | $60.79 | $61.27 | $60.53 | $60.78 | $57.32 | 831,895 |
| 2019-01-31 | $61.87 | $61.90 | $60.56 | $60.84 | $57.38 | 976,743 |
| 2019-01-30 | $62.13 | $62.74 | $60.94 | $61.73 | $58.22 | 751,941 |
| 2019-01-29 | $63.19 | $63.19 | $60.56 | $62.06 | $58.53 | 1,033,813 |
| 2019-01-28 | $62.57 | $63.78 | $62.23 | $63.18 | $59.59 | 851,110 |
| 2019-01-25 | $65.04 | $65.08 | $62.23 | $62.78 | $59.21 | 1,082,689 |
| 2019-01-24 | $65.17 | $65.43 | $64.27 | $64.44 | $60.77 | 657,670 |
| 2019-01-23 | $65.09 | $66.24 | $64.66 | $65.02 | $61.32 | 692,351 |
| 2019-01-22 | $66.84 | $67.67 | $65.78 | $66.00 | $62.24 | 583,429 |
| 2019-01-18 | $66.87 | $67.19 | $66.48 | $67.00 | $63.19 | 700,295 |
| 2019-01-17 | $65.77 | $66.88 | $65.32 | $66.40 | $62.62 | 679,628 |
| 2019-01-16 | $66.00 | $66.63 | $65.21 | $65.70 | $61.96 | 837,453 |
| 2019-01-15 | $66.11 | $66.52 | $65.41 | $66.18 | $62.41 | 704,929 |
| 2019-01-14 | $66.78 | $67.28 | $65.93 | $66.03 | $62.27 | 1,271,667 |
| 2019-01-11 | $65.52 | $67.10 | $65.25 | $66.98 | $63.17 | 1,318,057 |
| 2019-01-10 | $63.02 | $64.60 | $62.70 | $64.33 | $60.67 | 587,545 |
| 2019-01-09 | $64.15 | $64.29 | $62.58 | $63.10 | $59.51 | 773,758 |
| 2019-01-08 | $61.60 | $64.39 | $61.60 | $64.18 | $60.53 | 928,601 |
| 2019-01-07 | $59.85 | $62.20 | $59.46 | $61.86 | $58.34 | 693,960 |
| 2019-01-04 | $58.74 | $60.38 | $58.68 | $59.82 | $56.42 | 504,278 |
| 2019-01-03 | $58.63 | $59.23 | $57.90 | $58.08 | $54.78 | 508,374 |
| 2019-01-02 | $58.85 | $59.38 | $57.80 | $59.32 | $55.94 | 639,639 |
| 2018-12-31 | $59.38 | $59.85 | $58.91 | $59.70 | $56.30 | 625,902 |
| 2018-12-28 | $58.80 | $59.98 | $58.56 | $59.25 | $55.88 | 499,905 |
| 2018-12-27 | $58.52 | $59.56 | $57.06 | $58.73 | $55.39 | 488,584 |
| 2018-12-26 | $57.25 | $59.16 | $56.94 | $59.01 | $55.65 | 600,451 |
| 2018-12-24 | $57.48 | $57.78 | $56.33 | $56.81 | $53.58 | 319,062 |
| 2018-12-21 | $59.78 | $61.44 | $57.65 | $57.76 | $54.47 | 1,470,857 |
| 2018-12-20 | $60.38 | $60.58 | $59.20 | $59.88 | $56.47 | 661,326 |
| 2018-12-19 | $62.40 | $62.82 | $60.08 | $60.47 | $57.03 | 571,224 |
| 2018-12-18 | $61.58 | $63.62 | $60.92 | $62.07 | $58.54 | 716,036 |
| 2018-12-17 | $62.02 | $62.02 | $60.41 | $61.11 | $57.40 | 833,356 |
| 2018-12-14 | $62.49 | $63.00 | $61.94 | $62.08 | $58.31 | 401,041 |
| 2018-12-13 | $63.30 | $63.84 | $62.71 | $62.86 | $59.05 | 390,691 |
| 2018-12-12 | $62.35 | $63.49 | $61.50 | $63.11 | $59.28 | 404,481 |
| 2018-12-11 | $64.37 | $64.37 | $61.36 | $61.81 | $58.06 | 785,419 |
| 2018-12-10 | $63.27 | $64.14 | $62.89 | $63.83 | $59.96 | 563,467 |
| 2018-12-07 | $64.45 | $65.69 | $63.33 | $63.51 | $59.66 | 732,690 |
| 2018-12-06 | $64.42 | $65.01 | $63.06 | $64.92 | $60.98 | 745,689 |
| 2018-12-04 | $66.30 | $66.96 | $64.75 | $64.77 | $60.84 | 807,069 |
| 2018-12-03 | $66.49 | $66.81 | $63.96 | $66.28 | $62.26 | 698,962 |
| 2018-11-30 | $66.54 | $66.89 | $65.36 | $66.03 | $62.02 | 538,585 |
| 2018-11-29 | $67.04 | $67.81 | $65.59 | $66.31 | $62.29 | 488,747 |
| 2018-11-28 | $64.96 | $67.08 | $64.61 | $67.04 | $62.97 | 619,873 |
| 2018-11-27 | $63.54 | $65.51 | $63.50 | $64.73 | $60.80 | 646,679 |
| 2018-11-26 | $65.19 | $65.19 | $63.39 | $63.43 | $59.58 | 584,308 |
| 2018-11-23 | $63.75 | $65.06 | $63.32 | $64.48 | $60.57 | 187,958 |
| 2018-11-21 | $64.00 | $64.73 | $63.83 | $64.18 | $60.29 | 323,911 |
| 2018-11-20 | $63.94 | $65.13 | $63.57 | $63.84 | $59.97 | 587,864 |
| 2018-11-19 | $63.14 | $64.22 | $62.68 | $64.19 | $60.29 | 662,588 |
| 2018-11-16 | $64.44 | $64.71 | $63.00 | $63.15 | $59.32 | 919,770 |
| 2018-11-15 | $64.85 | $65.23 | $63.86 | $64.80 | $60.87 | 399,866 |
| 2018-11-14 | $64.76 | $65.52 | $64.44 | $65.29 | $61.33 | 540,075 |
| 2018-11-13 | $65.76 | $65.97 | $64.26 | $64.47 | $60.56 | 453,899 |
| 2018-11-12 | $65.11 | $66.35 | $64.63 | $65.71 | $61.72 | 738,290 |
| 2018-11-09 | $64.16 | $65.65 | $63.52 | $65.18 | $61.22 | 559,024 |
| 2018-11-08 | $64.53 | $65.35 | $64.16 | $64.26 | $60.36 | 477,040 |
| 2018-11-07 | $63.89 | $64.77 | $63.22 | $64.56 | $60.64 | 514,031 |
| 2018-11-06 | $62.00 | $64.03 | $61.91 | $63.89 | $60.01 | 611,732 |
| 2018-11-05 | $62.13 | $62.88 | $61.84 | $61.89 | $58.13 | 667,260 |
| 2018-11-02 | $61.84 | $62.57 | $60.66 | $62.10 | $58.33 | 844,123 |
| 2018-11-01 | $60.90 | $62.72 | $60.29 | $61.45 | $57.72 | 1,102,537 |
| 2018-10-31 | $62.53 | $63.15 | $60.36 | $60.46 | $56.79 | 2,307,637 |
| 2018-10-30 | $61.00 | $62.99 | $58.26 | $62.51 | $58.72 | 3,989,626 |
| 2018-10-29 | $68.10 | $69.00 | $65.65 | $66.81 | $62.76 | 1,402,299 |
| 2018-10-26 | $66.94 | $67.60 | $66.11 | $67.12 | $63.05 | 949,037 |
| 2018-10-25 | $66.55 | $68.00 | $65.90 | $67.68 | $63.57 | 597,201 |
| 2018-10-24 | $66.89 | $66.91 | $65.69 | $65.76 | $61.77 | 686,712 |
| 2018-10-23 | $67.50 | $67.93 | $66.56 | $66.73 | $62.68 | 706,618 |
| 2018-10-22 | $66.57 | $67.97 | $66.20 | $67.74 | $63.63 | 480,077 |
| 2018-10-19 | $67.03 | $67.84 | $65.60 | $66.16 | $62.15 | 787,531 |
| 2018-10-18 | $69.06 | $69.74 | $67.34 | $67.51 | $63.41 | 804,792 |
| 2018-10-17 | $68.67 | $69.70 | $67.66 | $69.06 | $64.87 | 717,062 |
| 2018-10-16 | $66.79 | $69.11 | $66.78 | $68.92 | $64.74 | 680,395 |
| 2018-10-15 | $65.85 | $67.02 | $65.16 | $66.51 | $62.47 | 621,694 |
| 2018-10-12 | $65.91 | $66.44 | $65.20 | $65.73 | $61.74 | 862,448 |
| 2018-10-11 | $66.00 | $66.69 | $64.85 | $64.86 | $60.92 | 583,066 |
| 2018-10-10 | $67.55 | $67.82 | $66.05 | $66.20 | $62.18 | 661,381 |
| 2018-10-09 | $66.96 | $68.51 | $66.96 | $67.53 | $63.43 | 779,245 |
| 2018-10-08 | $66.47 | $67.34 | $66.24 | $66.91 | $62.85 | 467,887 |
| 2018-10-05 | $66.00 | $66.93 | $65.75 | $66.39 | $62.36 | 645,888 |
| 2018-10-04 | $65.62 | $66.03 | $64.71 | $66.02 | $62.01 | 701,628 |
| 2018-10-03 | $65.86 | $67.08 | $65.44 | $65.60 | $61.62 | 799,904 |
| 2018-10-02 | $67.73 | $67.87 | $66.32 | $66.45 | $62.42 | 581,952 |
| 2018-10-01 | $69.36 | $70.21 | $67.45 | $67.72 | $63.61 | 921,075 |
| 2018-09-28 | $69.01 | $69.59 | $68.91 | $69.29 | $65.09 | 734,781 |
| 2018-09-27 | $68.97 | $69.91 | $68.82 | $69.21 | $65.01 | 350,012 |
| 2018-09-26 | $70.61 | $70.61 | $68.88 | $68.98 | $64.79 | 570,260 |
| 2018-09-25 | $68.68 | $69.38 | $68.49 | $69.28 | $65.08 | 627,167 |
| 2018-09-24 | $68.55 | $68.58 | $66.37 | $68.47 | $64.32 | 1,276,379 |
| 2018-09-21 | $71.21 | $71.98 | $70.30 | $70.57 | $66.29 | 1,206,013 |
| 2018-09-20 | $72.28 | $72.90 | $70.57 | $71.12 | $66.80 | 796,238 |
| 2018-09-19 | $72.72 | $73.23 | $71.36 | $71.67 | $67.32 | 472,455 |
| 2018-09-18 | $71.73 | $73.28 | $71.50 | $72.72 | $68.31 | 677,589 |
| 2018-09-17 | $72.46 | $72.46 | $71.58 | $71.83 | $67.47 | 511,261 |
| 2018-09-14 | $72.41 | $72.85 | $71.69 | $72.08 | $67.71 | 697,920 |
| 2018-09-13 | $70.83 | $71.99 | $70.83 | $71.77 | $67.41 | 563,753 |
| 2018-09-12 | $71.66 | $72.97 | $71.50 | $72.44 | $68.04 | 749,763 |
| 2018-09-11 | $73.40 | $74.13 | $72.99 | $73.07 | $68.64 | 619,874 |
| 2018-09-10 | $73.09 | $74.12 | $71.77 | $73.53 | $68.83 | 1,066,905 |
| 2018-09-07 | $72.70 | $75.24 | $72.29 | $75.17 | $70.37 | 1,044,685 |
| 2018-09-06 | $71.29 | $73.43 | $70.89 | $72.77 | $68.12 | 847,203 |
| 2018-09-05 | $70.57 | $71.14 | $69.39 | $70.93 | $66.40 | 777,940 |
| 2018-09-04 | $68.92 | $70.68 | $68.06 | $70.54 | $66.03 | 657,230 |
| 2018-08-31 | $67.73 | $69.16 | $67.72 | $68.95 | $64.55 | 515,306 |
| 2018-08-30 | $66.90 | $67.99 | $66.78 | $67.86 | $63.52 | 363,722 |
| 2018-08-29 | $66.92 | $67.40 | $66.68 | $66.90 | $62.63 | 520,609 |
| 2018-08-28 | $66.82 | $67.07 | $66.12 | $66.85 | $62.58 | 403,678 |
| 2018-08-27 | $66.91 | $67.56 | $66.57 | $66.76 | $62.50 | 353,258 |
| 2018-08-24 | $67.26 | $67.51 | $66.65 | $66.82 | $62.55 | 522,136 |
| 2018-08-23 | $67.08 | $67.34 | $66.33 | $66.95 | $62.67 | 373,425 |
| 2018-08-22 | $66.88 | $67.57 | $66.62 | $66.95 | $62.67 | 433,237 |
| 2018-08-21 | $66.87 | $67.44 | $66.65 | $67.08 | $62.79 | 472,658 |
| 2018-08-20 | $66.34 | $67.13 | $66.28 | $66.64 | $62.38 | 312,281 |
| 2018-08-17 | $66.08 | $66.24 | $65.52 | $66.10 | $61.88 | 524,386 |
| 2018-08-16 | $65.65 | $66.92 | $65.65 | $66.07 | $61.85 | 784,268 |
| 2018-08-15 | $64.61 | $65.87 | $64.46 | $65.48 | $61.30 | 514,397 |
| 2018-08-14 | $63.91 | $65.09 | $63.52 | $64.83 | $60.69 | 574,168 |
| 2018-08-13 | $63.36 | $63.95 | $63.22 | $63.50 | $59.44 | 495,539 |
| 2018-08-10 | $63.76 | $63.85 | $63.16 | $63.20 | $59.16 | 422,572 |
| 2018-08-09 | $64.12 | $64.53 | $63.80 | $63.89 | $59.81 | 300,248 |
| 2018-08-08 | $63.85 | $63.92 | $63.13 | $63.80 | $59.72 | 453,865 |
| 2018-08-07 | $64.96 | $65.98 | $63.69 | $63.78 | $59.71 | 873,925 |
| 2018-08-06 | $63.49 | $64.82 | $63.37 | $64.58 | $60.45 | 645,107 |
| 2018-08-03 | $62.94 | $63.30 | $62.72 | $63.30 | $59.26 | 675,530 |
| 2018-08-02 | $62.88 | $63.56 | $62.75 | $63.13 | $59.10 | 666,305 |
| 2018-08-01 | $62.72 | $63.50 | $61.69 | $63.28 | $59.24 | 1,225,405 |
| 2018-07-31 | $60.50 | $64.74 | $60.40 | $62.84 | $58.83 | 3,280,316 |
| 2018-07-30 | $68.16 | $68.25 | $65.88 | $66.09 | $61.87 | 1,946,443 |
| 2018-07-27 | $67.88 | $69.31 | $67.46 | $67.86 | $63.52 | 732,308 |
| 2018-07-26 | $67.99 | $68.98 | $67.51 | $67.59 | $63.27 | 551,236 |
| 2018-07-25 | $68.06 | $69.24 | $67.27 | $67.78 | $63.45 | 607,772 |
| 2018-07-24 | $70.18 | $70.38 | $67.55 | $67.90 | $63.56 | 827,297 |
| 2018-07-23 | $69.80 | $70.15 | $69.05 | $69.86 | $65.40 | 290,274 |
| 2018-07-20 | $70.00 | $70.86 | $69.75 | $70.01 | $65.54 | 716,438 |
| 2018-07-19 | $69.14 | $70.29 | $69.03 | $70.10 | $65.62 | 583,801 |
| 2018-07-18 | $67.59 | $70.48 | $67.59 | $69.18 | $64.76 | 714,448 |
| 2018-07-17 | $67.73 | $68.12 | $67.20 | $67.40 | $63.09 | 367,778 |
| 2018-07-16 | $67.86 | $68.11 | $67.22 | $67.48 | $63.17 | 486,233 |
| 2018-07-13 | $67.95 | $68.35 | $67.38 | $67.73 | $63.40 | 541,126 |
| 2018-07-12 | $67.45 | $67.90 | $66.54 | $67.83 | $63.50 | 514,236 |
| 2018-07-11 | $66.43 | $67.13 | $66.26 | $66.85 | $62.58 | 404,537 |
| 2018-07-10 | $67.00 | $67.10 | $66.15 | $66.45 | $62.20 | 387,886 |
| 2018-07-09 | $67.10 | $67.10 | $66.26 | $66.72 | $62.46 | 446,044 |
| 2018-07-06 | $66.87 | $67.35 | $66.53 | $66.80 | $62.53 | 491,788 |
| 2018-07-05 | $66.39 | $66.79 | $65.90 | $66.78 | $62.51 | 301,834 |
| 2018-07-03 | $66.28 | $66.77 | $65.27 | $66.03 | $61.81 | 390,348 |
| 2018-07-02 | $65.42 | $66.02 | $64.02 | $65.94 | $61.73 | 599,338 |
| 2018-06-29 | $67.32 | $67.46 | $65.16 | $65.51 | $61.32 | 862,294 |
| 2018-06-28 | $66.21 | $67.13 | $65.40 | $67.11 | $62.82 | 807,164 |
| 2018-06-27 | $68.21 | $68.23 | $66.16 | $66.20 | $61.97 | 541,102 |
| 2018-06-26 | $67.10 | $68.21 | $66.27 | $67.97 | $63.63 | 586,877 |
| 2018-06-25 | $68.11 | $68.16 | $66.36 | $67.13 | $62.84 | 700,775 |
| 2018-06-22 | $68.34 | $69.39 | $67.97 | $68.25 | $63.89 | 1,113,123 |
| 2018-06-21 | $67.07 | $69.43 | $66.95 | $68.25 | $63.89 | 881,585 |
| 2018-06-20 | $67.34 | $67.37 | $66.13 | $66.64 | $62.38 | 409,847 |
| 2018-06-19 | $64.74 | $67.17 | $64.74 | $67.15 | $62.86 | 665,837 |
| 2018-06-18 | $65.97 | $66.20 | $64.87 | $66.13 | $61.91 | 512,712 |
| 2018-06-15 | $64.45 | $66.42 | $64.14 | $66.16 | $61.93 | 775,243 |
| 2018-06-14 | $65.04 | $65.08 | $64.07 | $64.82 | $60.68 | 482,954 |
| 2018-06-13 | $65.24 | $65.57 | $64.44 | $64.84 | $60.70 | 614,473 |
| 2018-06-12 | $63.98 | $65.17 | $63.68 | $65.08 | $60.92 | 609,344 |
| 2018-06-11 | $63.84 | $64.21 | $63.62 | $63.98 | $59.66 | 411,015 |
| 2018-06-08 | $63.55 | $64.04 | $63.23 | $63.87 | $59.56 | 420,762 |
| 2018-06-07 | $64.11 | $64.42 | $63.27 | $63.68 | $59.38 | 788,483 |
| 2018-06-06 | $63.04 | $63.99 | $62.71 | $63.96 | $59.64 | 503,802 |
| 2018-06-05 | $62.51 | $63.11 | $62.06 | $62.90 | $58.66 | 334,359 |
| 2018-06-04 | $62.07 | $62.57 | $61.71 | $62.39 | $58.18 | 510,401 |
| 2018-06-01 | $62.42 | $62.77 | $61.79 | $62.01 | $57.83 | 622,402 |
| 2018-05-31 | $62.74 | $62.96 | $61.72 | $61.97 | $57.79 | 472,595 |
| 2018-05-30 | $61.36 | $63.08 | $61.36 | $62.82 | $58.58 | 810,471 |
| 2018-05-29 | $60.50 | $61.45 | $59.81 | $60.76 | $56.66 | 627,680 |
| 2018-05-25 | $60.87 | $61.46 | $60.46 | $60.76 | $56.66 | 398,412 |
| 2018-05-24 | $60.20 | $61.02 | $60.05 | $60.82 | $56.72 | 724,811 |
| 2018-05-23 | $59.53 | $60.22 | $59.35 | $60.19 | $56.13 | 405,464 |
| 2018-05-22 | $60.75 | $60.89 | $59.89 | $59.94 | $55.90 | 623,111 |
| 2018-05-21 | $59.67 | $61.14 | $59.24 | $60.70 | $56.60 | 784,826 |
| 2018-05-18 | $60.49 | $60.61 | $58.87 | $59.20 | $55.21 | 1,194,622 |
| 2018-05-17 | $59.83 | $60.67 | $59.75 | $60.40 | $56.32 | 712,822 |
| 2018-05-16 | $59.67 | $60.41 | $59.46 | $59.75 | $55.72 | 695,898 |
| 2018-05-15 | $59.45 | $60.05 | $59.07 | $59.51 | $55.50 | 698,878 |
| 2018-05-14 | $61.92 | $62.46 | $59.40 | $59.52 | $55.50 | 1,715,099 |
| 2018-05-11 | $62.67 | $62.97 | $61.70 | $61.98 | $57.80 | 625,761 |
| 2018-05-10 | $62.75 | $63.33 | $62.44 | $62.51 | $58.29 | 612,856 |
| 2018-05-09 | $63.65 | $63.78 | $62.62 | $62.63 | $58.40 | 661,848 |
| 2018-05-08 | $63.44 | $63.88 | $63.09 | $63.84 | $59.53 | 578,084 |
| 2018-05-07 | $63.45 | $63.69 | $63.01 | $63.35 | $59.08 | 508,387 |
| 2018-05-04 | $62.35 | $63.48 | $61.39 | $63.10 | $58.84 | 763,214 |
| 2018-05-03 | $62.18 | $62.96 | $62.01 | $62.51 | $58.29 | 1,016,688 |
| 2018-05-02 | $63.15 | $63.27 | $60.61 | $62.12 | $57.93 | 1,488,874 |
| 2018-05-01 | $63.30 | $64.07 | $61.29 | $63.52 | $59.23 | 2,057,726 |
| 2018-04-30 | $64.56 | $64.96 | $63.92 | $64.08 | $59.76 | 1,612,982 |
| 2018-04-27 | $63.40 | $64.29 | $63.15 | $64.19 | $59.86 | 957,665 |
| 2018-04-26 | $62.18 | $63.59 | $61.79 | $63.26 | $58.99 | 1,066,822 |
| 2018-04-25 | $61.73 | $62.11 | $60.77 | $61.44 | $57.29 | 1,032,700 |
| 2018-04-24 | $62.59 | $63.38 | $60.81 | $61.66 | $57.50 | 1,317,928 |
| 2018-04-23 | $63.48 | $63.50 | $62.75 | $63.04 | $58.79 | 830,158 |
| 2018-04-20 | $62.98 | $63.68 | $62.69 | $63.33 | $59.06 | 651,271 |
| 2018-04-19 | $62.59 | $63.23 | $61.01 | $62.87 | $58.63 | 634,900 |
| 2018-04-18 | $63.25 | $63.80 | $62.69 | $62.76 | $58.53 | 956,546 |
| 2018-04-17 | $61.60 | $62.79 | $60.82 | $62.68 | $58.45 | 1,014,225 |
| 2018-04-16 | $61.75 | $62.69 | $61.58 | $62.40 | $58.19 | 651,669 |
| 2018-04-13 | $60.91 | $61.27 | $60.35 | $61.16 | $57.03 | 707,029 |
| 2018-04-12 | $60.36 | $61.10 | $60.36 | $60.54 | $56.46 | 514,630 |
| 2018-04-11 | $60.28 | $60.60 | $59.97 | $60.07 | $56.02 | 685,789 |
| 2018-04-10 | $60.08 | $60.70 | $59.29 | $60.42 | $56.34 | 932,430 |
| 2018-04-09 | $61.29 | $61.37 | $59.43 | $59.50 | $55.49 | 759,418 |
| 2018-04-06 | $60.21 | $61.74 | $60.00 | $60.73 | $56.63 | 1,397,551 |
| 2018-04-05 | $60.10 | $60.74 | $59.44 | $60.51 | $56.43 | 731,357 |
| 2018-04-04 | $57.75 | $60.00 | $57.75 | $59.61 | $55.59 | 732,664 |
| 2018-04-03 | $57.39 | $58.72 | $57.39 | $58.55 | $54.60 | 680,552 |
| 2018-04-02 | $57.78 | $58.59 | $56.82 | $57.24 | $53.38 | 784,051 |
| 2018-03-29 | $57.60 | $58.27 | $57.50 | $57.78 | $53.88 | 558,838 |
| 2018-03-28 | $56.99 | $57.86 | $56.00 | $57.49 | $53.61 | 812,296 |
| 2018-03-27 | $57.27 | $58.06 | $56.55 | $56.85 | $53.01 | 577,831 |
| 2018-03-26 | $56.51 | $57.14 | $56.40 | $56.96 | $53.12 | 1,046,723 |
| 2018-03-23 | $57.94 | $58.23 | $55.75 | $55.75 | $51.99 | 888,875 |
| 2018-03-22 | $57.90 | $59.99 | $57.57 | $57.80 | $53.90 | 1,079,129 |
| 2018-03-21 | $59.46 | $59.78 | $58.48 | $58.82 | $54.85 | 882,506 |
| 2018-03-20 | $58.79 | $59.75 | $58.54 | $59.46 | $55.45 | 631,427 |
| 2018-03-19 | $58.57 | $58.64 | $57.79 | $58.60 | $54.65 | 516,962 |
| 2018-03-16 | $58.00 | $59.30 | $57.67 | $58.70 | $54.74 | 1,183,688 |
| 2018-03-15 | $58.50 | $58.91 | $57.86 | $57.93 | $54.02 | 442,066 |
| 2018-03-14 | $58.64 | $58.98 | $58.08 | $58.49 | $54.54 | 426,901 |
| 2018-03-13 | $58.65 | $59.53 | $58.35 | $58.53 | $54.58 | 577,298 |
| 2018-03-12 | $58.65 | $59.53 | $58.65 | $59.04 | $54.82 | 609,737 |
| 2018-03-09 | $58.06 | $58.55 | $57.40 | $58.35 | $54.18 | 714,101 |
| 2018-03-08 | $58.00 | $58.24 | $57.35 | $57.83 | $53.70 | 745,006 |
| 2018-03-07 | $57.48 | $57.92 | $56.79 | $57.84 | $53.71 | 614,333 |
| 2018-03-06 | $58.14 | $58.16 | $57.19 | $57.91 | $53.77 | 902,609 |
| 2018-03-05 | $57.12 | $58.15 | $56.68 | $58.01 | $53.87 | 660,420 |
| 2018-03-02 | $55.35 | $57.52 | $55.26 | $57.28 | $53.19 | 832,887 |
| 2018-03-01 | $55.13 | $56.71 | $55.02 | $55.87 | $51.88 | 789,986 |
| 2018-02-28 | $56.18 | $56.78 | $55.24 | $55.26 | $51.31 | 918,429 |
| 2018-02-27 | $57.37 | $58.18 | $55.90 | $55.91 | $51.92 | 1,134,379 |
| 2018-02-26 | $57.54 | $57.78 | $56.79 | $57.47 | $53.36 | 1,030,709 |
| 2018-02-23 | $56.76 | $57.42 | $56.40 | $57.28 | $53.19 | 1,115,635 |
| 2018-02-22 | $57.09 | $58.14 | $55.98 | $56.42 | $52.39 | 1,128,370 |
| 2018-02-21 | $55.50 | $58.27 | $54.32 | $56.66 | $52.61 | 2,679,402 |
| 2018-02-20 | $57.69 | $58.03 | $56.50 | $56.91 | $52.84 | 1,393,711 |
| 2018-02-16 | $58.98 | $59.70 | $57.92 | $57.98 | $53.84 | 981,468 |
| 2018-02-15 | $58.02 | $59.46 | $56.54 | $59.23 | $55.00 | 603,014 |
| 2018-02-14 | $56.29 | $59.50 | $56.22 | $57.55 | $53.44 | 670,194 |
| 2018-02-13 | $56.29 | $57.75 | $55.72 | $56.48 | $52.45 | 471,821 |
| 2018-02-12 | $54.69 | $56.84 | $54.69 | $56.39 | $52.36 | 1,031,494 |
| 2018-02-09 | $55.49 | $55.56 | $53.05 | $54.62 | $50.72 | 994,106 |
| 2018-02-08 | $56.69 | $57.09 | $54.88 | $54.94 | $51.02 | 594,458 |
| 2018-02-07 | $55.81 | $57.09 | $55.71 | $56.68 | $52.63 | 386,141 |
| 2018-02-06 | $54.22 | $56.51 | $53.45 | $56.03 | $52.03 | 707,952 |
| 2018-02-05 | $57.08 | $57.46 | $55.11 | $55.16 | $51.22 | 920,898 |
| 2018-02-02 | $58.66 | $58.66 | $57.30 | $57.61 | $53.49 | 661,672 |
| 2018-02-01 | $58.50 | $59.04 | $57.76 | $58.98 | $54.77 | 455,958 |
| 2018-01-31 | $59.48 | $59.94 | $58.39 | $58.72 | $54.53 | 545,682 |
| 2018-01-30 | $59.52 | $60.06 | $59.22 | $59.35 | $55.11 | 279,009 |
| 2018-01-29 | $59.90 | $60.43 | $59.46 | $59.97 | $55.69 | 361,583 |
| 2018-01-26 | $60.00 | $60.00 | $59.10 | $59.94 | $55.66 | 397,418 |
| 2018-01-25 | $59.20 | $59.93 | $58.57 | $59.82 | $55.55 | 573,000 |
| 2018-01-24 | $59.52 | $59.82 | $58.12 | $58.62 | $54.43 | 728,233 |
| 2018-01-23 | $59.20 | $59.62 | $58.96 | $59.19 | $54.96 | 605,883 |
| 2018-01-22 | $58.02 | $58.11 | $57.17 | $58.09 | $53.94 | 443,315 |
| 2018-01-19 | $57.15 | $58.38 | $57.15 | $58.24 | $54.08 | 719,279 |
| 2018-01-18 | $56.89 | $57.43 | $56.59 | $57.19 | $53.10 | 510,885 |
| 2018-01-17 | $57.25 | $57.62 | $56.55 | $56.91 | $52.84 | 751,292 |
| 2018-01-16 | $58.87 | $58.87 | $56.75 | $57.13 | $53.05 | 728,079 |
| 2018-01-12 | $57.96 | $58.59 | $57.63 | $58.24 | $54.08 | 707,070 |
| 2018-01-11 | $56.72 | $57.42 | $56.56 | $57.41 | $53.31 | 501,221 |
| 2018-01-10 | $56.23 | $56.94 | $56.00 | $56.67 | $52.62 | 538,276 |
| 2018-01-09 | $56.67 | $56.67 | $56.01 | $56.55 | $52.51 | 581,467 |
| 2018-01-08 | $56.90 | $56.90 | $55.68 | $56.73 | $52.68 | 797,307 |
| 2018-01-05 | $56.93 | $57.40 | $56.61 | $57.16 | $53.08 | 925,969 |
| 2018-01-04 | $56.52 | $57.55 | $56.17 | $56.88 | $52.82 | 1,401,206 |
| 2018-01-03 | $54.21 | $56.24 | $54.15 | $56.17 | $52.16 | 1,207,845 |
| 2018-01-02 | $53.23 | $54.36 | $53.11 | $53.83 | $49.98 | 850,180 |
| 2017-12-29 | $53.69 | $53.77 | $52.65 | $52.68 | $48.92 | 667,340 |
| 2017-12-28 | $53.83 | $54.08 | $53.49 | $53.70 | $49.86 | 430,861 |
| 2017-12-27 | $54.09 | $54.56 | $53.64 | $53.86 | $50.01 | 600,158 |
| 2017-12-26 | $54.31 | $54.79 | $53.80 | $54.08 | $50.22 | 435,819 |
| 2017-12-22 | $55.79 | $55.99 | $54.12 | $54.18 | $50.31 | 862,903 |
| 2017-12-21 | $53.98 | $55.44 | $53.81 | $55.14 | $51.20 | 1,324,855 |
| 2017-12-20 | $53.54 | $53.95 | $53.32 | $53.65 | $49.82 | 823,207 |
| 2017-12-19 | $52.85 | $54.21 | $52.74 | $53.29 | $49.48 | 782,932 |
| 2017-12-18 | $52.36 | $53.00 | $52.20 | $52.68 | $48.92 | 484,372 |
| 2017-12-15 | $51.68 | $52.85 | $51.65 | $52.09 | $48.37 | 1,031,463 |
| 2017-12-14 | $52.05 | $52.46 | $51.57 | $51.62 | $47.93 | 838,125 |
| 2017-12-13 | $50.87 | $52.18 | $50.87 | $52.14 | $48.42 | 811,184 |
| 2017-12-12 | $50.70 | $51.12 | $50.66 | $50.92 | $47.28 | 467,975 |
| 2017-12-11 | $51.55 | $51.67 | $50.42 | $50.89 | $47.06 | 679,704 |
| 2017-12-08 | $51.03 | $51.61 | $49.92 | $51.46 | $47.59 | 767,594 |
| 2017-12-07 | $51.79 | $51.92 | $50.69 | $50.83 | $47.01 | 767,756 |
| 2017-12-06 | $51.85 | $52.53 | $51.51 | $51.55 | $47.67 | 527,871 |
| 2017-12-05 | $52.22 | $52.25 | $51.45 | $51.76 | $47.87 | 466,057 |
| 2017-12-04 | $50.85 | $52.55 | $50.72 | $51.86 | $47.96 | 608,833 |
| 2017-12-01 | $50.91 | $50.99 | $49.47 | $50.32 | $46.53 | 581,675 |
| 2017-11-30 | $51.26 | $51.60 | $50.35 | $51.07 | $47.23 | 591,821 |
| 2017-11-29 | $49.27 | $51.47 | $49.15 | $51.10 | $47.25 | 751,479 |
| 2017-11-28 | $48.43 | $49.19 | $48.07 | $49.15 | $45.45 | 645,394 |
| 2017-11-27 | $48.57 | $48.79 | $47.86 | $48.16 | $44.54 | 549,154 |
| 2017-11-24 | $48.89 | $48.89 | $48.48 | $48.58 | $44.92 | 159,172 |
| 2017-11-22 | $49.18 | $49.20 | $48.66 | $48.82 | $45.15 | 289,239 |
| 2017-11-21 | $50.13 | $50.26 | $48.85 | $49.27 | $45.56 | 509,665 |
| 2017-11-20 | $49.84 | $50.04 | $49.06 | $49.93 | $46.17 | 620,717 |
| 2017-11-17 | $49.89 | $50.21 | $49.65 | $49.86 | $46.11 | 359,549 |
| 2017-11-16 | $49.93 | $50.21 | $49.51 | $49.98 | $46.22 | 400,982 |
| 2017-11-15 | $49.80 | $50.02 | $49.31 | $49.87 | $46.12 | 474,235 |
| 2017-11-14 | $49.40 | $50.27 | $49.31 | $50.06 | $46.29 | 563,617 |
| 2017-11-13 | $48.76 | $49.81 | $48.49 | $49.27 | $45.56 | 572,896 |
| 2017-11-10 | $48.50 | $49.27 | $48.19 | $49.04 | $45.35 | 475,526 |
| 2017-11-09 | $47.77 | $48.77 | $47.70 | $48.76 | $45.09 | 402,302 |
| 2017-11-08 | $47.81 | $48.79 | $47.81 | $48.16 | $44.54 | 692,393 |
| 2017-11-07 | $49.11 | $49.50 | $47.78 | $47.95 | $44.34 | 653,008 |
| 2017-11-06 | $48.73 | $49.67 | $48.33 | $49.36 | $45.65 | 762,312 |
| 2017-11-03 | $49.11 | $49.16 | $48.25 | $48.62 | $44.96 | 992,182 |
| 2017-11-02 | $49.76 | $49.76 | $49.06 | $49.14 | $45.44 | 438,406 |
| 2017-11-01 | $50.57 | $50.60 | $49.20 | $49.60 | $45.87 | 1,111,136 |
| 2017-10-31 | $51.48 | $53.61 | $49.27 | $50.01 | $46.25 | 1,437,580 |
| 2017-10-30 | $51.19 | $51.29 | $49.83 | $50.41 | $46.62 | 941,703 |
| 2017-10-27 | $51.24 | $51.89 | $50.96 | $51.17 | $47.32 | 835,781 |
| 2017-10-26 | $49.97 | $51.09 | $49.90 | $50.95 | $47.12 | 796,983 |
| 2017-10-25 | $49.66 | $49.92 | $48.73 | $49.62 | $45.89 | 716,105 |
| 2017-10-24 | $49.70 | $50.64 | $49.70 | $50.03 | $46.27 | 630,999 |
| 2017-10-23 | $50.19 | $50.59 | $49.62 | $49.80 | $46.05 | 620,624 |
| 2017-10-20 | $50.90 | $51.00 | $50.17 | $50.36 | $46.57 | 459,602 |
| 2017-10-19 | $50.49 | $50.72 | $50.17 | $50.50 | $46.70 | 416,566 |
| 2017-10-18 | $50.89 | $51.04 | $50.06 | $50.75 | $46.93 | 353,819 |
| 2017-10-17 | $50.03 | $52.02 | $50.03 | $50.86 | $47.03 | 692,996 |
| 2017-10-16 | $50.07 | $50.22 | $49.60 | $50.18 | $46.40 | 292,535 |
| 2017-10-13 | $49.81 | $50.05 | $49.45 | $49.95 | $46.19 | 394,622 |
| 2017-10-12 | $49.56 | $49.82 | $49.00 | $49.78 | $46.03 | 283,747 |
| 2017-10-11 | $49.75 | $50.00 | $49.31 | $49.84 | $46.09 | 337,114 |
| 2017-10-10 | $49.70 | $50.00 | $49.36 | $49.59 | $45.86 | 333,367 |
| 2017-10-09 | $50.05 | $50.19 | $49.48 | $49.54 | $45.81 | 326,748 |
| 2017-10-06 | $49.01 | $50.34 | $49.01 | $50.11 | $46.34 | 574,006 |
| 2017-10-05 | $48.68 | $49.12 | $48.42 | $48.97 | $45.29 | 427,558 |
| 2017-10-04 | $49.85 | $49.86 | $48.67 | $48.71 | $45.04 | 621,917 |
| 2017-10-03 | $49.90 | $50.38 | $49.58 | $49.73 | $45.99 | 739,339 |
| 2017-10-02 | $49.21 | $49.78 | $49.19 | $49.48 | $45.76 | 411,939 |
| 2017-09-29 | $49.16 | $49.72 | $48.85 | $49.14 | $45.44 | 328,918 |
| 2017-09-28 | $49.40 | $49.88 | $48.91 | $49.22 | $45.52 | 344,079 |
| 2017-09-27 | $48.25 | $49.62 | $48.25 | $49.30 | $45.59 | 893,192 |
| 2017-09-26 | $48.15 | $48.38 | $47.51 | $48.24 | $44.61 | 562,043 |
| 2017-09-25 | $48.04 | $48.74 | $48.04 | $48.34 | $44.70 | 709,994 |
| 2017-09-22 | $47.93 | $48.31 | $47.82 | $48.12 | $44.50 | 528,479 |
| 2017-09-21 | $48.50 | $48.52 | $47.58 | $48.09 | $44.47 | 434,606 |
| 2017-09-20 | $47.81 | $48.75 | $47.81 | $48.58 | $44.92 | 756,377 |
| 2017-09-19 | $48.05 | $48.20 | $47.54 | $47.90 | $44.30 | 415,713 |
| 2017-09-18 | $49.47 | $49.59 | $47.81 | $47.94 | $44.33 | 467,928 |
| 2017-09-15 | $48.29 | $49.47 | $48.06 | $49.29 | $45.58 | 969,138 |
| 2017-09-14 | $48.54 | $48.89 | $48.00 | $48.17 | $44.55 | 698,063 |
| 2017-09-13 | $47.96 | $49.43 | $47.96 | $48.78 | $45.11 | 958,924 |
| 2017-09-12 | $46.84 | $48.05 | $46.40 | $47.98 | $44.37 | 550,328 |
| 2017-09-11 | $47.09 | $48.07 | $46.64 | $47.07 | $43.34 | 768,456 |
| 2017-09-08 | $44.94 | $47.37 | $44.83 | $46.57 | $42.88 | 891,124 |
| 2017-09-07 | $44.92 | $45.23 | $44.29 | $44.97 | $41.40 | 724,973 |
| 2017-09-06 | $46.41 | $46.51 | $45.04 | $45.05 | $41.48 | 609,157 |
| 2017-09-05 | $47.39 | $47.76 | $46.38 | $46.40 | $42.72 | 504,632 |
| 2017-09-01 | $47.37 | $47.72 | $46.77 | $47.46 | $43.70 | 473,401 |
| 2017-08-31 | $46.92 | $47.47 | $46.76 | $47.45 | $43.69 | 562,209 |
| 2017-08-30 | $46.34 | $47.13 | $45.91 | $46.85 | $43.14 | 537,872 |
| 2017-08-29 | $47.05 | $47.06 | $45.91 | $46.19 | $42.53 | 748,102 |
| 2017-08-28 | $47.67 | $47.67 | $46.48 | $47.22 | $43.48 | 457,415 |
| 2017-08-25 | $47.74 | $48.05 | $47.51 | $47.63 | $43.85 | 353,624 |
| 2017-08-24 | $48.10 | $48.33 | $47.65 | $47.71 | $43.93 | 264,960 |
| 2017-08-23 | $48.46 | $48.65 | $47.72 | $47.91 | $44.11 | 358,155 |
| 2017-08-22 | $48.55 | $49.08 | $48.31 | $48.83 | $44.96 | 294,312 |
| 2017-08-21 | $48.58 | $48.64 | $48.09 | $48.25 | $44.42 | 357,798 |
| 2017-08-18 | $48.53 | $48.93 | $48.23 | $48.58 | $44.73 | 348,315 |
| 2017-08-17 | $49.37 | $50.06 | $48.81 | $48.83 | $44.96 | 314,562 |
| 2017-08-16 | $48.85 | $50.13 | $48.85 | $49.49 | $45.57 | 244,192 |
| 2017-08-15 | $49.59 | $49.59 | $49.10 | $49.13 | $45.24 | 271,597 |
| 2017-08-14 | $49.04 | $49.72 | $49.03 | $49.43 | $45.51 | 323,216 |
| 2017-08-11 | $48.64 | $49.46 | $48.52 | $49.25 | $45.35 | 324,207 |
| 2017-08-10 | $48.41 | $49.09 | $48.35 | $48.94 | $45.06 | 405,573 |
| 2017-08-09 | $48.76 | $48.97 | $48.54 | $48.64 | $44.78 | 408,297 |
| 2017-08-08 | $49.16 | $49.45 | $48.59 | $48.79 | $44.92 | 381,429 |
| 2017-08-07 | $47.98 | $49.65 | $47.91 | $49.30 | $45.39 | 519,441 |
| 2017-08-04 | $48.02 | $48.42 | $47.22 | $48.39 | $44.55 | 360,937 |
| 2017-08-03 | $48.19 | $48.92 | $47.63 | $47.86 | $44.07 | 579,362 |
| 2017-08-02 | $49.35 | $49.52 | $48.08 | $48.28 | $44.45 | 883,991 |
| 2017-08-01 | $51.29 | $51.30 | $48.10 | $49.30 | $45.39 | 2,430,266 |
| 2017-07-31 | $48.04 | $48.46 | $47.10 | $47.30 | $43.55 | 1,988,934 |
| 2017-07-28 | $48.56 | $48.74 | $47.52 | $47.70 | $43.92 | 1,315,377 |
| 2017-07-27 | $49.46 | $49.46 | $48.51 | $48.88 | $45.00 | 909,776 |
| 2017-07-26 | $50.50 | $50.60 | $49.05 | $49.41 | $45.49 | 917,994 |
| 2017-07-25 | $50.26 | $50.74 | $49.53 | $50.59 | $46.58 | 827,605 |
| 2017-07-24 | $50.42 | $50.67 | $49.97 | $50.29 | $46.30 | 529,353 |
| 2017-07-21 | $50.59 | $50.75 | $50.25 | $50.54 | $46.53 | 447,871 |
| 2017-07-20 | $50.25 | $50.61 | $50.15 | $50.27 | $46.28 | 320,271 |
| 2017-07-19 | $50.07 | $50.67 | $49.85 | $50.38 | $46.39 | 307,892 |
| 2017-07-18 | $50.22 | $50.22 | $49.32 | $49.93 | $45.97 | 544,070 |
| 2017-07-17 | $50.09 | $50.65 | $49.92 | $50.22 | $46.24 | 255,576 |
| 2017-07-14 | $50.13 | $50.50 | $50.05 | $50.07 | $46.10 | 303,009 |
| 2017-07-13 | $51.20 | $51.34 | $49.56 | $50.20 | $46.22 | 451,946 |
| 2017-07-12 | $51.38 | $51.71 | $50.98 | $51.08 | $47.03 | 671,455 |
| 2017-07-11 | $50.57 | $51.15 | $50.52 | $51.11 | $47.06 | 498,490 |
| 2017-07-10 | $50.85 | $50.85 | $50.32 | $50.49 | $46.49 | 496,162 |
| 2017-07-07 | $50.63 | $51.21 | $50.39 | $50.91 | $46.87 | 425,073 |
| 2017-07-06 | $50.04 | $50.93 | $49.91 | $50.50 | $46.50 | 652,118 |
| 2017-07-05 | $50.78 | $50.84 | $49.95 | $50.42 | $46.42 | 493,115 |
| 2017-07-03 | $51.10 | $51.11 | $50.59 | $50.76 | $46.74 | 207,218 |
| 2017-06-30 | $51.42 | $51.74 | $50.92 | $50.95 | $46.91 | 602,078 |
| 2017-06-29 | $51.25 | $51.69 | $50.74 | $51.29 | $47.22 | 582,628 |
| 2017-06-28 | $51.33 | $51.58 | $50.86 | $51.13 | $47.08 | 559,955 |
| 2017-06-27 | $50.72 | $51.91 | $50.52 | $50.98 | $46.94 | 844,398 |
| 2017-06-26 | $49.90 | $50.74 | $49.50 | $50.43 | $46.43 | 555,269 |
| 2017-06-23 | $50.24 | $50.69 | $49.80 | $49.85 | $45.90 | 740,190 |
| 2017-06-22 | $49.53 | $50.37 | $49.14 | $49.96 | $46.00 | 1,007,580 |
| 2017-06-21 | $48.65 | $48.98 | $47.99 | $48.01 | $44.20 | 681,600 |
| 2017-06-20 | $49.60 | $49.67 | $48.50 | $48.70 | $44.84 | 559,109 |
| 2017-06-19 | $49.50 | $49.74 | $49.04 | $49.59 | $45.66 | 459,869 |
| 2017-06-16 | $49.07 | $49.57 | $48.84 | $49.32 | $45.41 | 768,480 |
| 2017-06-15 | $49.65 | $49.90 | $48.92 | $49.42 | $45.50 | 521,644 |
| 2017-06-14 | $50.09 | $51.27 | $49.99 | $50.20 | $46.22 | 498,922 |
| 2017-06-13 | $50.20 | $50.57 | $49.86 | $50.10 | $46.13 | 578,612 |
| 2017-06-12 | $51.50 | $51.81 | $50.52 | $50.58 | $46.57 | 746,764 |
| 2017-06-09 | $51.36 | $51.82 | $51.00 | $51.71 | $47.41 | 751,557 |
| 2017-06-08 | $50.94 | $51.85 | $50.91 | $51.18 | $46.93 | 1,020,887 |
| 2017-06-07 | $50.46 | $51.29 | $50.46 | $51.06 | $46.82 | 841,448 |
| 2017-06-06 | $50.16 | $50.63 | $49.91 | $50.30 | $46.12 | 710,030 |
| 2017-06-05 | $50.23 | $50.70 | $50.17 | $50.47 | $46.28 | 627,348 |
| 2017-06-02 | $49.91 | $50.88 | $48.20 | $50.59 | $46.39 | 717,275 |
| 2017-06-01 | $49.10 | $49.96 | $48.40 | $49.83 | $45.69 | 822,115 |
| 2017-05-31 | $48.76 | $49.11 | $48.16 | $48.92 | $44.86 | 493,597 |
| 2017-05-30 | $48.50 | $48.68 | $48.26 | $48.50 | $44.47 | 601,424 |
| 2017-05-26 | $48.85 | $48.89 | $48.36 | $48.66 | $44.62 | 443,583 |
| 2017-05-25 | $48.91 | $49.42 | $48.57 | $48.91 | $44.85 | 595,990 |
| 2017-05-24 | $48.00 | $48.83 | $47.90 | $48.68 | $44.64 | 519,438 |
| 2017-05-23 | $48.29 | $48.54 | $47.83 | $47.89 | $43.91 | 532,521 |
| 2017-05-22 | $48.62 | $48.82 | $48.08 | $48.24 | $44.23 | 758,931 |
| 2017-05-19 | $48.38 | $48.76 | $48.22 | $48.59 | $44.55 | 1,000,381 |
| 2017-05-18 | $47.96 | $48.59 | $47.84 | $48.33 | $44.31 | 706,494 |
| 2017-05-17 | $47.49 | $48.32 | $47.02 | $48.08 | $44.09 | 930,421 |
| 2017-05-16 | $48.03 | $48.20 | $47.34 | $47.80 | $43.83 | 751,458 |
| 2017-05-15 | $48.06 | $48.52 | $47.81 | $47.87 | $43.89 | 730,778 |
| 2017-05-12 | $48.77 | $48.79 | $47.89 | $48.04 | $44.05 | 695,044 |
| 2017-05-11 | $49.70 | $49.70 | $48.73 | $49.00 | $44.93 | 979,273 |
| 2017-05-10 | $49.57 | $50.12 | $49.36 | $50.01 | $45.85 | 664,879 |
| 2017-05-09 | $49.70 | $50.11 | $49.42 | $49.60 | $45.48 | 880,812 |
| 2017-05-08 | $50.40 | $50.57 | $49.55 | $49.65 | $45.52 | 807,426 |
| 2017-05-05 | $50.26 | $50.59 | $49.97 | $50.40 | $46.21 | 1,190,973 |
| 2017-05-04 | $50.76 | $51.42 | $50.23 | $50.26 | $46.08 | 1,785,347 |
| 2017-05-03 | $51.29 | $51.79 | $51.00 | $51.41 | $47.14 | 1,472,472 |
| 2017-05-02 | $50.28 | $51.39 | $49.89 | $51.30 | $47.04 | 4,230,257 |
| 2017-05-01 | $47.08 | $47.08 | $45.57 | $45.98 | $42.16 | 2,780,772 |
| 2017-04-28 | $47.24 | $47.25 | $46.38 | $46.88 | $42.99 | 1,081,469 |
| 2017-04-27 | $47.42 | $47.43 | $46.78 | $47.37 | $43.43 | 1,154,083 |
| 2017-04-26 | $46.37 | $47.21 | $46.24 | $47.19 | $43.27 | 1,389,279 |
| 2017-04-25 | $46.46 | $46.75 | $45.89 | $46.35 | $42.50 | 1,347,059 |
| 2017-04-24 | $45.86 | $46.25 | $45.03 | $46.14 | $42.31 | 752,526 |
| 2017-04-21 | $45.34 | $45.49 | $44.99 | $45.28 | $41.52 | 626,107 |
| 2017-04-20 | $44.84 | $45.45 | $44.84 | $45.19 | $41.44 | 1,098,391 |
| 2017-04-19 | $44.46 | $45.24 | $44.38 | $44.64 | $40.93 | 692,248 |
| 2017-04-18 | $44.63 | $44.82 | $43.87 | $44.26 | $40.58 | 833,830 |
| 2017-04-17 | $44.40 | $44.71 | $44.16 | $44.69 | $40.98 | 716,553 |
| 2017-04-13 | $44.75 | $44.86 | $44.23 | $44.24 | $40.56 | 539,209 |
| 2017-04-12 | $45.05 | $45.18 | $44.70 | $44.78 | $41.06 | 604,727 |
| 2017-04-11 | $44.78 | $45.19 | $44.55 | $45.19 | $41.44 | 470,953 |
| 2017-04-10 | $44.61 | $45.05 | $44.42 | $44.83 | $41.11 | 753,548 |
| 2017-04-07 | $44.46 | $44.96 | $44.40 | $44.58 | $40.88 | 456,095 |
| 2017-04-06 | $44.16 | $44.90 | $44.05 | $44.60 | $40.89 | 399,881 |
| 2017-04-05 | $44.63 | $44.96 | $44.10 | $44.13 | $40.46 | 431,356 |
| 2017-04-04 | $44.25 | $44.52 | $43.89 | $44.37 | $40.68 | 479,082 |
| 2017-04-03 | $44.55 | $44.60 | $43.81 | $44.37 | $40.68 | 713,266 |
| 2017-03-31 | $44.27 | $44.68 | $44.00 | $44.53 | $40.83 | 760,988 |
| 2017-03-30 | $43.85 | $44.36 | $43.59 | $44.33 | $40.65 | 417,153 |
| 2017-03-29 | $43.92 | $44.47 | $43.74 | $43.80 | $40.16 | 549,447 |
| 2017-03-28 | $43.39 | $44.23 | $43.39 | $44.14 | $40.47 | 866,580 |
| 2017-03-27 | $43.40 | $43.42 | $43.01 | $43.27 | $39.67 | 611,907 |
| 2017-03-24 | $43.56 | $43.81 | $43.25 | $43.53 | $39.91 | 639,506 |
| 2017-03-23 | $43.19 | $43.94 | $43.09 | $43.53 | $39.91 | 673,478 |
| 2017-03-22 | $43.24 | $43.41 | $42.83 | $43.23 | $39.64 | 668,528 |
| 2017-03-21 | $44.16 | $44.35 | $43.24 | $43.26 | $39.67 | 1,210,120 |
| 2017-03-20 | $43.99 | $44.02 | $43.67 | $43.92 | $40.27 | 869,386 |
| 2017-03-17 | $43.50 | $44.52 | $43.36 | $44.15 | $40.48 | 1,877,990 |
| 2017-03-16 | $42.60 | $42.89 | $42.42 | $42.78 | $39.23 | 868,496 |
| 2017-03-15 | $41.17 | $42.67 | $41.09 | $42.56 | $39.02 | 1,582,811 |
| 2017-03-14 | $41.00 | $41.77 | $40.71 | $41.07 | $37.66 | 2,125,976 |
| 2017-03-13 | $41.36 | $41.36 | $40.28 | $40.67 | $37.29 | 915,677 |
| 2017-03-10 | $41.48 | $41.76 | $41.05 | $41.37 | $37.74 | 1,079,836 |
| 2017-03-09 | $41.35 | $41.45 | $41.03 | $41.22 | $37.60 | 1,017,261 |
| 2017-03-08 | $41.33 | $41.98 | $41.15 | $41.34 | $37.71 | 920,492 |
| 2017-03-07 | $42.41 | $42.62 | $41.24 | $41.29 | $37.66 | 1,303,788 |
| 2017-03-06 | $42.63 | $43.01 | $42.43 | $42.52 | $38.79 | 1,386,093 |
| 2017-03-03 | $42.70 | $43.04 | $42.41 | $42.77 | $39.02 | 1,043,668 |
| 2017-03-02 | $43.16 | $43.26 | $42.75 | $42.85 | $39.09 | 671,972 |
| 2017-03-01 | $42.76 | $43.29 | $42.72 | $43.17 | $39.38 | 1,648,622 |
| 2017-02-28 | $41.96 | $42.65 | $41.93 | $42.30 | $38.59 | 969,889 |
| 2017-02-27 | $42.16 | $42.34 | $41.91 | $42.07 | $38.38 | 916,643 |
| 2017-02-24 | $41.68 | $42.38 | $41.27 | $42.22 | $38.51 | 1,041,661 |
| 2017-02-23 | $41.90 | $42.28 | $41.51 | $42.09 | $38.39 | 2,523,736 |
| 2017-02-22 | $42.45 | $43.99 | $40.80 | $41.91 | $38.23 | 8,296,157 |
| 2017-02-21 | $48.33 | $48.49 | $47.62 | $47.79 | $43.59 | 1,497,292 |
| 2017-02-17 | $48.18 | $48.39 | $47.74 | $48.24 | $44.00 | 1,075,442 |
| 2017-02-16 | $48.08 | $48.40 | $47.60 | $48.11 | $43.89 | 432,550 |
| 2017-02-15 | $48.21 | $48.28 | $47.77 | $48.05 | $43.83 | 481,391 |
| 2017-02-14 | $47.70 | $48.46 | $47.66 | $48.39 | $44.14 | 327,976 |
| 2017-02-13 | $48.45 | $48.50 | $47.81 | $47.91 | $43.70 | 574,786 |
| 2017-02-10 | $47.76 | $48.26 | $47.64 | $48.08 | $43.86 | 504,973 |
| 2017-02-09 | $47.07 | $48.55 | $46.86 | $47.73 | $43.54 | 767,652 |
| 2017-02-08 | $46.16 | $47.24 | $45.74 | $47.13 | $42.99 | 562,736 |
| 2017-02-07 | $46.45 | $46.89 | $46.03 | $46.19 | $42.13 | 370,684 |
| 2017-02-06 | $45.98 | $46.85 | $45.98 | $46.20 | $42.14 | 655,773 |
| 2017-02-03 | $45.89 | $46.21 | $45.28 | $46.20 | $42.14 | 319,811 |
| 2017-02-02 | $45.40 | $46.16 | $45.20 | $45.55 | $41.55 | 499,197 |
| 2017-02-01 | $46.72 | $46.92 | $45.49 | $45.55 | $41.55 | 603,475 |
| 2017-01-31 | $45.99 | $46.74 | $45.87 | $46.64 | $42.55 | 519,464 |
| 2017-01-30 | $45.83 | $46.42 | $45.70 | $46.32 | $42.25 | 431,011 |
| 2017-01-27 | $46.93 | $46.93 | $45.73 | $46.32 | $42.25 | 419,579 |
| 2017-01-26 | $46.45 | $47.08 | $46.45 | $46.78 | $42.67 | 477,765 |
| 2017-01-25 | $45.98 | $46.82 | $45.61 | $46.64 | $42.55 | 739,301 |
| 2017-01-24 | $46.18 | $46.50 | $45.60 | $45.94 | $41.91 | 595,473 |
| 2017-01-23 | $46.18 | $46.37 | $45.63 | $46.22 | $42.16 | 395,916 |
| 2017-01-20 | $45.59 | $46.44 | $45.59 | $46.39 | $42.32 | 404,104 |
| 2017-01-19 | $46.88 | $46.93 | $45.76 | $45.77 | $41.75 | 588,823 |
| 2017-01-18 | $46.97 | $47.13 | $46.57 | $47.09 | $42.96 | 358,886 |
| 2017-01-17 | $47.21 | $47.81 | $46.64 | $46.86 | $42.75 | 651,684 |
| 2017-01-13 | $47.35 | $47.55 | $46.08 | $46.96 | $42.84 | 710,454 |
| 2017-01-12 | $46.05 | $47.18 | $46.05 | $47.14 | $43.00 | 785,779 |
| 2017-01-11 | $45.82 | $46.45 | $45.66 | $46.40 | $42.33 | 724,309 |
| 2017-01-10 | $45.20 | $46.61 | $45.09 | $46.24 | $42.18 | 756,885 |
| 2017-01-09 | $45.47 | $45.92 | $45.04 | $45.08 | $41.12 | 1,060,796 |
| 2017-01-06 | $47.72 | $47.72 | $45.61 | $45.70 | $41.69 | 1,252,275 |
| 2017-01-05 | $48.37 | $48.51 | $47.17 | $47.60 | $43.42 | 831,403 |
| 2017-01-04 | $47.89 | $48.84 | $47.67 | $48.53 | $44.27 | 968,333 |
| 2017-01-03 | $48.55 | $49.24 | $47.51 | $47.82 | $43.62 | 964,288 |
| 2016-12-30 | $49.10 | $49.10 | $48.15 | $48.24 | $44.00 | 796,067 |
| 2016-12-29 | $48.68 | $49.22 | $48.68 | $49.03 | $44.73 | 293,729 |
| 2016-12-28 | $49.69 | $49.69 | $48.42 | $48.62 | $44.35 | 426,322 |
| 2016-12-27 | $49.25 | $49.78 | $49.23 | $49.56 | $45.21 | 473,703 |
| 2016-12-23 | $48.76 | $49.18 | $48.67 | $49.13 | $44.82 | 418,874 |
| 2016-12-22 | $49.01 | $49.32 | $48.77 | $48.91 | $44.62 | 421,848 |
| 2016-12-21 | $49.44 | $49.50 | $49.10 | $49.12 | $44.81 | 256,560 |
| 2016-12-20 | $49.08 | $50.07 | $48.88 | $49.41 | $45.07 | 510,806 |
| 2016-12-19 | $49.24 | $49.87 | $49.06 | $49.21 | $44.89 | 642,305 |
| 2016-12-16 | $49.16 | $49.75 | $49.06 | $49.27 | $44.94 | 1,341,750 |
| 2016-12-15 | $49.05 | $49.43 | $48.71 | $48.97 | $44.67 | 771,424 |
| 2016-12-14 | $49.72 | $50.34 | $48.65 | $48.83 | $44.54 | 873,438 |
| 2016-12-13 | $50.14 | $50.40 | $49.45 | $49.91 | $45.53 | 149,954 |
| 2016-12-12 | $49.94 | $50.31 | $49.70 | $50.06 | $45.67 | 216,997 |
| 2016-12-09 | $50.14 | $50.51 | $50.02 | $50.20 | $45.62 | 714,242 |
| 2016-12-08 | $49.25 | $50.38 | $48.71 | $50.13 | $45.56 | 1,115,527 |
| 2016-12-07 | $48.12 | $49.10 | $47.67 | $49.08 | $44.60 | 920,788 |
| 2016-12-06 | $47.86 | $47.97 | $46.88 | $47.52 | $43.18 | 774,034 |
| 2016-12-05 | $47.89 | $48.12 | $47.68 | $47.92 | $43.55 | 576,713 |
| 2016-12-02 | $47.70 | $47.94 | $47.38 | $47.54 | $43.20 | 374,094 |
| 2016-12-01 | $47.00 | $47.77 | $46.94 | $47.75 | $43.39 | 629,365 |
| 2016-11-30 | $47.30 | $47.65 | $46.83 | $46.89 | $42.61 | 686,644 |
| 2016-11-29 | $47.64 | $47.72 | $47.17 | $47.21 | $42.90 | 606,234 |
| 2016-11-28 | $47.66 | $47.97 | $47.19 | $47.43 | $43.10 | 788,420 |
| 2016-11-25 | $47.64 | $47.99 | $47.41 | $47.97 | $43.59 | 313,324 |
| 2016-11-23 | $47.14 | $47.82 | $47.03 | $47.55 | $43.21 | 896,116 |
| 2016-11-22 | $45.98 | $46.94 | $45.72 | $46.91 | $42.63 | 625,632 |
| 2016-11-21 | $45.75 | $45.80 | $45.09 | $45.78 | $41.60 | 838,227 |
| 2016-11-18 | $45.54 | $45.82 | $45.03 | $45.40 | $41.26 | 581,701 |
| 2016-11-17 | $45.65 | $46.02 | $44.97 | $45.46 | $41.31 | 1,239,088 |
| 2016-11-16 | $46.24 | $46.85 | $45.91 | $45.97 | $41.78 | 1,157,017 |
| 2016-11-15 | $46.44 | $46.44 | $45.84 | $46.20 | $41.98 | 985,253 |
| 2016-11-14 | $45.45 | $46.54 | $45.06 | $46.15 | $41.94 | 984,431 |
| 2016-11-11 | $44.40 | $45.14 | $44.25 | $45.06 | $40.95 | 1,250,223 |
| 2016-11-10 | $42.43 | $44.85 | $42.31 | $44.39 | $40.34 | 2,518,673 |
| 2016-11-09 | $39.06 | $42.45 | $38.79 | $42.12 | $38.28 | 1,936,804 |
| 2016-11-08 | $39.71 | $40.18 | $39.50 | $39.88 | $36.24 | 489,959 |
| 2016-11-07 | $39.43 | $39.89 | $39.06 | $39.84 | $36.20 | 651,070 |
| 2016-11-04 | $39.07 | $39.59 | $38.67 | $38.78 | $35.24 | 628,939 |
| 2016-11-03 | $39.45 | $39.90 | $39.00 | $39.03 | $35.47 | 613,075 |
| 2016-11-02 | $40.45 | $40.75 | $38.54 | $39.49 | $35.89 | 1,863,110 |
| 2016-11-01 | $40.39 | $41.03 | $40.39 | $40.46 | $36.77 | 1,618,991 |
| 2016-10-31 | $40.08 | $40.65 | $40.00 | $40.52 | $36.82 | 1,128,185 |
| 2016-10-28 | $39.33 | $40.03 | $39.29 | $39.89 | $36.25 | 707,324 |
| 2016-10-27 | $39.13 | $39.34 | $38.86 | $39.25 | $35.67 | 635,961 |
| 2016-10-26 | $39.03 | $39.13 | $38.66 | $38.86 | $35.31 | 967,848 |
| 2016-10-25 | $39.45 | $39.63 | $38.83 | $38.99 | $35.43 | 563,148 |
| 2016-10-24 | $39.79 | $40.00 | $39.55 | $39.72 | $36.10 | 532,018 |
| 2016-10-21 | $39.25 | $39.56 | $38.96 | $39.50 | $35.90 | 592,209 |
| 2016-10-20 | $39.30 | $39.33 | $38.81 | $39.16 | $35.59 | 721,090 |
| 2016-10-19 | $38.41 | $39.79 | $38.30 | $39.55 | $35.94 | 1,069,800 |
| 2016-10-18 | $38.86 | $38.86 | $38.29 | $38.29 | $34.80 | 723,441 |
| 2016-10-17 | $38.64 | $38.88 | $37.99 | $38.05 | $34.58 | 943,629 |
| 2016-10-14 | $38.00 | $38.63 | $37.99 | $38.54 | $35.02 | 799,083 |
| 2016-10-13 | $38.06 | $38.62 | $38.06 | $38.21 | $34.72 | 856,940 |
| 2016-10-12 | $38.12 | $38.67 | $37.97 | $38.38 | $34.88 | 1,201,772 |
| 2016-10-11 | $37.95 | $38.28 | $37.79 | $37.97 | $34.51 | 907,304 |
| 2016-10-10 | $37.98 | $38.48 | $37.84 | $37.89 | $34.43 | 1,175,283 |
| 2016-10-07 | $38.26 | $38.44 | $37.86 | $37.98 | $34.51 | 950,019 |
| 2016-10-06 | $37.79 | $38.31 | $37.55 | $38.17 | $34.69 | 837,771 |
| 2016-10-05 | $38.93 | $39.01 | $37.23 | $37.99 | $34.52 | 886,031 |
| 2016-10-04 | $38.74 | $39.64 | $38.47 | $38.80 | $35.26 | 1,127,000 |
| 2016-10-03 | $38.81 | $38.97 | $38.63 | $38.68 | $35.15 | 776,917 |
| 2016-09-30 | $39.08 | $39.29 | $38.97 | $39.03 | $35.47 | 1,038,568 |
| 2016-09-29 | $39.04 | $39.55 | $38.76 | $38.81 | $35.27 | 1,243,104 |
| 2016-09-28 | $40.93 | $40.93 | $39.45 | $39.94 | $36.30 | 1,530,378 |
| 2016-09-27 | $41.36 | $41.38 | $40.32 | $41.02 | $37.28 | 1,737,286 |
| 2016-09-26 | $42.74 | $42.85 | $41.47 | $41.50 | $37.71 | 1,287,880 |
| 2016-09-23 | $42.74 | $43.34 | $42.58 | $43.02 | $39.09 | 1,141,799 |
| 2016-09-22 | $42.81 | $42.95 | $42.08 | $42.65 | $38.76 | 2,208,883 |
| 2016-09-21 | $43.23 | $43.64 | $42.57 | $42.85 | $38.94 | 1,411,585 |
| 2016-09-20 | $43.68 | $43.77 | $43.25 | $43.26 | $39.31 | 629,686 |
| 2016-09-19 | $43.67 | $43.85 | $43.18 | $43.44 | $39.48 | 453,818 |
| 2016-09-16 | $43.27 | $43.83 | $43.09 | $43.70 | $39.71 | 845,641 |
| 2016-09-15 | $42.46 | $43.20 | $42.29 | $43.18 | $39.24 | 517,547 |
| 2016-09-14 | $43.32 | $43.33 | $42.53 | $42.61 | $38.72 | 558,030 |
| 2016-09-13 | $43.21 | $43.35 | $42.76 | $43.17 | $39.23 | 634,543 |
| 2016-09-12 | $42.20 | $43.43 | $42.06 | $43.41 | $39.45 | 646,601 |
| 2016-09-09 | $43.66 | $43.66 | $42.62 | $42.62 | $38.56 | 536,776 |
| 2016-09-08 | $44.44 | $44.67 | $43.80 | $43.81 | $39.64 | 620,659 |
| 2016-09-07 | $44.72 | $44.88 | $44.46 | $44.72 | $40.46 | 801,071 |
| 2016-09-06 | $44.66 | $44.72 | $44.45 | $44.62 | $40.37 | 357,461 |
| 2016-09-02 | $44.18 | $44.55 | $44.18 | $44.42 | $40.19 | 373,509 |
| 2016-09-01 | $44.17 | $44.44 | $43.90 | $44.27 | $40.06 | 1,060,330 |
| 2016-08-31 | $44.09 | $44.46 | $44.07 | $44.27 | $40.06 | 738,126 |
| 2016-08-30 | $44.74 | $44.74 | $44.07 | $44.29 | $40.07 | 570,185 |
| 2016-08-29 | $44.81 | $44.92 | $44.58 | $44.60 | $40.35 | 330,398 |
| 2016-08-26 | $45.09 | $45.22 | $44.35 | $44.51 | $40.27 | 689,084 |
| 2016-08-25 | $44.93 | $45.30 | $44.93 | $44.94 | $40.66 | 567,770 |
| 2016-08-24 | $45.44 | $45.60 | $44.87 | $44.96 | $40.68 | 722,221 |
| 2016-08-23 | $45.71 | $45.71 | $45.22 | $45.43 | $41.10 | 636,648 |
| 2016-08-22 | $45.47 | $45.59 | $45.17 | $45.45 | $41.12 | 508,109 |
| 2016-08-19 | $46.16 | $46.16 | $45.41 | $45.47 | $41.14 | 695,033 |
| 2016-08-18 | $45.91 | $46.25 | $45.91 | $46.16 | $41.77 | 614,591 |
| 2016-08-17 | $46.11 | $46.28 | $45.62 | $45.98 | $41.60 | 550,375 |
| 2016-08-16 | $46.39 | $46.59 | $46.03 | $46.06 | $41.67 | 518,978 |
| 2016-08-15 | $46.47 | $46.72 | $46.29 | $46.57 | $42.14 | 554,318 |
| 2016-08-12 | $45.59 | $46.33 | $45.59 | $46.09 | $41.70 | 664,761 |
| 2016-08-11 | $45.57 | $46.22 | $45.51 | $45.82 | $41.46 | 937,771 |
| 2016-08-10 | $45.22 | $45.54 | $45.06 | $45.33 | $41.01 | 740,060 |
| 2016-08-09 | $44.95 | $45.58 | $44.85 | $45.35 | $41.03 | 774,708 |
| 2016-08-08 | $44.80 | $45.62 | $44.68 | $44.86 | $40.59 | 1,310,800 |
| 2016-08-05 | $42.75 | $44.66 | $42.69 | $44.58 | $40.34 | 1,598,716 |
| 2016-08-04 | $42.70 | $43.13 | $42.57 | $42.67 | $38.61 | 1,181,661 |
| 2016-08-03 | $42.02 | $42.64 | $42.02 | $42.64 | $38.58 | 2,773,372 |
| 2016-08-02 | $42.09 | $43.65 | $41.60 | $41.80 | $37.82 | 7,368,868 |
| 2016-08-01 | $47.22 | $48.08 | $47.02 | $47.70 | $43.16 | 1,660,510 |
| 2016-07-29 | $47.37 | $47.77 | $46.83 | $47.22 | $42.72 | 920,777 |
| 2016-07-28 | $46.12 | $47.48 | $46.08 | $47.07 | $42.59 | 1,062,186 |
| 2016-07-27 | $46.08 | $46.19 | $45.65 | $45.94 | $41.57 | 1,063,382 |
| 2016-07-26 | $46.00 | $46.67 | $45.45 | $46.11 | $41.72 | 3,079,921 |
| 2016-07-25 | $48.25 | $49.00 | $47.82 | $48.98 | $44.32 | 633,515 |
| 2016-07-22 | $46.67 | $48.36 | $46.67 | $48.31 | $43.71 | 1,022,171 |
| 2016-07-21 | $46.82 | $46.82 | $46.32 | $46.77 | $42.32 | 528,469 |
| 2016-07-20 | $46.55 | $47.09 | $46.46 | $46.79 | $42.34 | 505,332 |
| 2016-07-19 | $46.34 | $46.49 | $46.11 | $46.37 | $41.96 | 552,890 |
| 2016-07-18 | $46.19 | $46.42 | $45.92 | $46.23 | $41.83 | 562,070 |
| 2016-07-15 | $47.11 | $47.14 | $46.55 | $46.61 | $42.17 | 494,857 |
| 2016-07-14 | $46.96 | $47.33 | $46.76 | $47.02 | $42.54 | 654,236 |
| 2016-07-13 | $46.97 | $46.97 | $46.58 | $46.66 | $42.22 | 439,729 |
| 2016-07-12 | $46.74 | $46.94 | $46.36 | $46.79 | $42.34 | 557,349 |
| 2016-07-11 | $45.47 | $46.83 | $45.39 | $46.54 | $42.11 | 834,200 |
| 2016-07-08 | $45.59 | $45.89 | $45.42 | $45.42 | $41.10 | 687,072 |
| 2016-07-07 | $45.67 | $45.92 | $45.26 | $45.45 | $41.12 | 414,319 |
| 2016-07-06 | $45.32 | $45.89 | $45.24 | $45.74 | $41.39 | 492,381 |
| 2016-07-05 | $45.38 | $45.53 | $45.12 | $45.34 | $41.02 | 444,565 |
| 2016-07-01 | $45.42 | $45.85 | $45.24 | $45.36 | $41.04 | 431,690 |
| 2016-06-30 | $45.57 | $45.81 | $44.86 | $45.60 | $41.26 | 825,107 |
| 2016-06-29 | $45.05 | $45.64 | $44.78 | $45.61 | $41.27 | 593,420 |
| 2016-06-28 | $44.47 | $44.97 | $44.27 | $44.82 | $40.55 | 959,775 |
| 2016-06-27 | $45.35 | $45.96 | $44.01 | $44.36 | $40.14 | 1,138,148 |
| 2016-06-24 | $44.82 | $46.11 | $44.51 | $45.77 | $41.41 | 1,299,251 |
| 2016-06-23 | $45.22 | $46.60 | $45.00 | $46.55 | $42.12 | 871,335 |
| 2016-06-22 | $45.68 | $45.81 | $45.19 | $45.19 | $40.89 | 459,020 |
| 2016-06-21 | $45.71 | $45.92 | $45.63 | $45.65 | $41.30 | 361,635 |
| 2016-06-20 | $45.60 | $45.96 | $45.55 | $45.79 | $41.43 | 422,690 |
| 2016-06-17 | $45.80 | $45.80 | $44.78 | $45.30 | $40.99 | 696,245 |
| 2016-06-16 | $45.43 | $45.81 | $45.36 | $45.69 | $41.34 | 512,420 |
| 2016-06-15 | $45.87 | $46.08 | $45.66 | $45.70 | $41.35 | 501,543 |
| 2016-06-14 | $45.27 | $45.97 | $45.25 | $45.86 | $41.49 | 670,128 |
| 2016-06-13 | $45.71 | $46.06 | $45.36 | $45.38 | $41.06 | 355,839 |
| 2016-06-10 | $46.35 | $46.52 | $45.68 | $45.95 | $41.40 | 389,323 |
| 2016-06-09 | $46.40 | $46.81 | $46.36 | $46.54 | $41.93 | 408,463 |
| 2016-06-08 | $45.96 | $46.39 | $45.70 | $46.39 | $41.80 | 595,923 |
| 2016-06-07 | $45.84 | $46.31 | $45.60 | $45.98 | $41.43 | 490,714 |
| 2016-06-06 | $45.55 | $46.00 | $45.28 | $45.85 | $41.31 | 561,243 |
| 2016-06-03 | $45.53 | $45.77 | $44.95 | $45.48 | $40.98 | 445,904 |
| 2016-06-02 | $45.40 | $45.72 | $45.12 | $45.69 | $41.17 | 522,275 |
| 2016-06-01 | $44.84 | $45.79 | $44.84 | $45.39 | $40.90 | 747,218 |
| 2016-05-31 | $45.09 | $45.13 | $44.67 | $44.81 | $40.37 | 423,527 |
| 2016-05-27 | $44.70 | $45.35 | $44.70 | $45.17 | $40.70 | 483,172 |
| 2016-05-26 | $44.30 | $44.80 | $44.30 | $44.52 | $40.11 | 413,841 |
| 2016-05-25 | $44.26 | $44.64 | $43.90 | $44.23 | $39.85 | 461,640 |
| 2016-05-24 | $43.79 | $44.45 | $43.51 | $44.24 | $39.86 | 802,260 |
| 2016-05-23 | $44.16 | $44.31 | $43.35 | $43.39 | $39.10 | 593,997 |
| 2016-05-20 | $43.92 | $44.25 | $43.74 | $44.01 | $39.65 | 578,167 |
| 2016-05-19 | $42.95 | $43.83 | $42.92 | $43.69 | $39.37 | 641,812 |
| 2016-05-18 | $43.97 | $44.09 | $42.88 | $43.22 | $38.94 | 916,021 |
| 2016-05-17 | $44.21 | $44.73 | $44.00 | $44.12 | $39.75 | 829,252 |
| 2016-05-16 | $43.66 | $44.53 | $43.23 | $44.45 | $40.05 | 760,965 |
| 2016-05-13 | $44.59 | $44.78 | $43.71 | $43.75 | $39.42 | 996,554 |
| 2016-05-12 | $44.48 | $44.77 | $44.10 | $44.53 | $40.12 | 9,563,086 |
| 2016-05-11 | $45.95 | $45.96 | $44.20 | $44.37 | $39.98 | 1,365,733 |
| 2016-05-10 | $44.60 | $45.32 | $44.37 | $45.12 | $40.65 | 661,886 |
| 2016-05-09 | $43.57 | $44.96 | $43.51 | $44.60 | $40.19 | 801,391 |
| 2016-05-06 | $43.48 | $43.65 | $42.58 | $43.46 | $39.16 | 656,135 |
| 2016-05-05 | $43.90 | $44.33 | $43.59 | $43.61 | $39.29 | 678,897 |
| 2016-05-04 | $43.50 | $44.11 | $43.37 | $43.81 | $39.47 | 1,017,988 |
| 2016-05-03 | $43.44 | $44.00 | $42.55 | $43.65 | $39.33 | 2,370,428 |
| 2016-05-02 | $41.27 | $42.17 | $40.89 | $42.06 | $37.90 | 1,706,567 |
| 2016-04-29 | $41.11 | $41.34 | $40.51 | $40.72 | $36.69 | 674,399 |
| 2016-04-28 | $41.50 | $41.66 | $40.87 | $41.09 | $37.02 | 1,059,956 |
| 2016-04-27 | $42.07 | $42.19 | $41.53 | $41.85 | $37.71 | 615,027 |
| 2016-04-26 | $42.01 | $42.49 | $41.94 | $42.44 | $38.24 | 455,941 |
| 2016-04-25 | $42.23 | $42.44 | $41.99 | $42.23 | $38.05 | 403,453 |
| 2016-04-22 | $41.91 | $42.40 | $41.63 | $42.14 | $37.97 | 652,023 |
| 2016-04-21 | $42.54 | $42.58 | $41.70 | $41.87 | $37.73 | 619,669 |
| 2016-04-20 | $42.18 | $42.59 | $42.18 | $42.40 | $38.20 | 781,734 |
| 2016-04-19 | $42.64 | $42.80 | $41.98 | $42.40 | $38.20 | 812,388 |
| 2016-04-18 | $42.83 | $43.24 | $42.56 | $42.97 | $38.72 | 640,399 |
| 2016-04-15 | $43.28 | $43.45 | $42.79 | $43.43 | $39.13 | 737,977 |
| 2016-04-14 | $43.78 | $43.90 | $42.99 | $43.24 | $38.96 | 660,489 |
| 2016-04-13 | $44.64 | $44.75 | $43.34 | $43.78 | $39.45 | 796,134 |
| 2016-04-12 | $43.90 | $44.50 | $43.87 | $44.40 | $40.01 | 453,113 |
| 2016-04-11 | $43.90 | $44.43 | $43.90 | $44.01 | $39.65 | 522,594 |
| 2016-04-08 | $43.74 | $44.01 | $43.38 | $43.87 | $39.53 | 388,664 |
| 2016-04-07 | $43.25 | $44.17 | $43.25 | $43.61 | $39.29 | 656,571 |
| 2016-04-06 | $43.31 | $43.96 | $43.25 | $43.41 | $39.11 | 634,499 |
| 2016-04-05 | $44.03 | $44.21 | $42.95 | $43.19 | $38.92 | 903,805 |
| 2016-04-04 | $44.49 | $44.91 | $43.85 | $44.00 | $39.65 | 621,636 |
| 2016-04-01 | $43.99 | $44.66 | $43.52 | $44.46 | $40.06 | 859,544 |
| 2016-03-31 | $43.84 | $44.02 | $43.34 | $43.58 | $39.27 | 834,287 |
| 2016-03-30 | $43.60 | $44.13 | $43.60 | $43.98 | $39.63 | 802,665 |
| 2016-03-29 | $41.99 | $43.76 | $41.99 | $43.60 | $39.28 | 985,815 |
| 2016-03-28 | $41.87 | $42.33 | $41.70 | $41.95 | $37.80 | 511,588 |
| 2016-03-24 | $41.47 | $41.61 | $41.07 | $41.58 | $37.46 | 313,320 |
| 2016-03-23 | $41.60 | $42.01 | $41.31 | $41.53 | $37.42 | 358,108 |
| 2016-03-22 | $42.10 | $42.41 | $41.79 | $41.83 | $37.69 | 399,135 |
| 2016-03-21 | $42.46 | $42.68 | $42.17 | $42.41 | $38.21 | 531,762 |
| 2016-03-18 | $42.68 | $42.84 | $42.11 | $42.47 | $38.27 | 653,696 |
| 2016-03-17 | $41.96 | $42.79 | $41.57 | $42.50 | $38.29 | 623,916 |
| 2016-03-16 | $41.53 | $42.23 | $41.29 | $42.03 | $37.87 | 437,602 |
| 2016-03-15 | $42.11 | $42.30 | $41.64 | $41.74 | $37.61 | 482,888 |
| 2016-03-14 | $41.96 | $42.43 | $41.88 | $42.27 | $38.09 | 400,662 |
| 2016-03-11 | $42.20 | $42.54 | $41.96 | $42.37 | $38.01 | 301,601 |
| 2016-03-10 | $42.47 | $42.59 | $41.81 | $42.00 | $37.67 | 392,882 |
| 2016-03-09 | $42.39 | $42.89 | $41.86 | $42.16 | $37.82 | 335,944 |
| 2016-03-08 | $42.44 | $42.86 | $42.20 | $42.24 | $37.89 | 379,680 |
| 2016-03-07 | $42.76 | $42.84 | $42.44 | $42.78 | $38.37 | 507,654 |
| 2016-03-04 | $42.05 | $43.00 | $41.77 | $42.82 | $38.41 | 739,915 |
| 2016-03-03 | $41.83 | $42.27 | $41.51 | $42.23 | $37.88 | 787,446 |
| 2016-03-02 | $42.09 | $42.32 | $41.57 | $41.88 | $37.57 | 531,112 |
| 2016-03-01 | $41.82 | $42.38 | $41.70 | $42.20 | $37.85 | 689,384 |
| 2016-02-29 | $42.47 | $42.62 | $41.66 | $41.71 | $37.41 | 1,131,189 |
| 2016-02-26 | $42.69 | $42.79 | $42.00 | $42.13 | $37.79 | 695,269 |
| 2016-02-25 | $42.82 | $42.83 | $42.03 | $42.57 | $38.18 | 716,452 |
| 2016-02-24 | $41.28 | $42.50 | $41.00 | $42.39 | $38.02 | 1,497,349 |
| 2016-02-23 | $39.66 | $42.13 | $39.23 | $41.65 | $37.36 | 5,272,514 |
| 2016-02-22 | $37.15 | $37.93 | $36.79 | $36.95 | $33.14 | 1,924,963 |
| 2016-02-19 | $37.02 | $37.37 | $36.50 | $36.75 | $32.96 | 1,663,784 |
| 2016-02-18 | $37.81 | $37.84 | $36.63 | $36.95 | $33.14 | 1,302,779 |
| 2016-02-17 | $37.46 | $38.10 | $37.27 | $37.84 | $33.94 | 893,931 |
| 2016-02-16 | $37.05 | $37.31 | $36.67 | $37.19 | $33.36 | 575,843 |
| 2016-02-12 | $35.86 | $36.64 | $35.86 | $36.45 | $32.70 | 496,104 |
| 2016-02-11 | $35.36 | $36.14 | $34.95 | $35.83 | $32.14 | 636,053 |
| 2016-02-10 | $36.07 | $36.33 | $35.57 | $35.67 | $32.00 | 786,256 |
| 2016-02-09 | $36.26 | $37.05 | $35.76 | $36.07 | $32.35 | 932,415 |
| 2016-02-08 | $35.70 | $36.79 | $35.52 | $36.55 | $32.79 | 1,368,618 |
| 2016-02-05 | $36.97 | $37.08 | $35.78 | $36.02 | $32.31 | 1,312,618 |
| 2016-02-04 | $36.90 | $37.24 | $36.57 | $36.97 | $33.16 | 665,742 |
| 2016-02-03 | $37.49 | $37.53 | $36.57 | $36.95 | $33.14 | 576,085 |
| 2016-02-02 | $37.27 | $37.64 | $37.03 | $37.35 | $33.50 | 527,546 |
| 2016-02-01 | $36.72 | $38.27 | $36.72 | $37.58 | $33.71 | 1,408,002 |
| 2016-01-29 | $36.20 | $36.85 | $36.20 | $36.83 | $33.04 | 881,563 |
| 2016-01-28 | $36.36 | $36.41 | $35.81 | $36.18 | $32.45 | 639,835 |
| 2016-01-27 | $35.82 | $36.21 | $35.55 | $35.82 | $32.13 | 803,562 |
| 2016-01-26 | $35.12 | $35.99 | $35.12 | $35.83 | $32.14 | 508,141 |
| 2016-01-25 | $35.94 | $35.95 | $34.84 | $35.02 | $31.41 | 755,094 |
| 2016-01-22 | $35.05 | $35.79 | $34.61 | $35.62 | $31.95 | 981,176 |
| 2016-01-21 | $35.18 | $35.37 | $34.50 | $34.68 | $31.11 | 956,634 |
| 2016-01-20 | $35.36 | $35.56 | $34.20 | $35.12 | $31.50 | 1,168,374 |
| 2016-01-19 | $36.30 | $36.41 | $35.36 | $35.78 | $32.09 | 917,801 |
| 2016-01-15 | $35.44 | $36.13 | $34.29 | $36.12 | $32.40 | 821,490 |
| 2016-01-14 | $35.61 | $36.52 | $34.82 | $36.25 | $32.52 | 954,641 |
| 2016-01-13 | $35.76 | $36.06 | $35.30 | $35.45 | $31.80 | 684,828 |
| 2016-01-12 | $34.46 | $35.80 | $34.23 | $35.74 | $32.06 | 849,862 |
| 2016-01-11 | $34.72 | $34.97 | $33.80 | $34.31 | $30.78 | 519,609 |
| 2016-01-08 | $34.39 | $35.15 | $34.35 | $34.63 | $31.06 | 883,809 |
| 2016-01-07 | $34.76 | $35.19 | $34.41 | $34.52 | $30.96 | 593,532 |
| 2016-01-06 | $35.04 | $35.59 | $34.96 | $35.25 | $31.62 | 407,764 |
| 2016-01-05 | $35.27 | $36.00 | $35.05 | $35.56 | $31.90 | 896,934 |
| 2016-01-04 | $35.08 | $35.38 | $34.76 | $35.27 | $31.64 | 855,277 |
| 2015-12-31 | $35.80 | $36.03 | $35.50 | $35.77 | $32.09 | 468,924 |
| 2015-12-30 | $36.09 | $36.09 | $35.77 | $35.83 | $32.14 | 251,263 |
| 2015-12-29 | $35.90 | $36.33 | $35.74 | $36.06 | $32.35 | 336,654 |
| 2015-12-28 | $35.52 | $35.89 | $35.29 | $35.83 | $32.14 | 382,200 |
| 2015-12-24 | $35.62 | $35.86 | $35.47 | $35.73 | $32.05 | 166,036 |
| 2015-12-23 | $35.40 | $35.85 | $35.18 | $35.73 | $32.05 | 553,433 |
| 2015-12-22 | $35.05 | $35.37 | $34.59 | $35.32 | $31.68 | 506,530 |
| 2015-12-21 | $34.26 | $35.10 | $34.07 | $35.01 | $31.40 | 582,964 |
| 2015-12-18 | $34.46 | $34.83 | $34.11 | $34.12 | $30.61 | 1,178,475 |
| 2015-12-17 | $34.85 | $35.04 | $34.31 | $34.51 | $30.96 | 378,193 |
| 2015-12-16 | $34.73 | $34.96 | $34.22 | $34.72 | $31.14 | 326,664 |
| 2015-12-15 | $34.74 | $35.01 | $34.56 | $34.64 | $31.07 | 437,741 |
| 2015-12-14 | $34.21 | $34.76 | $34.17 | $34.72 | $31.14 | 699,290 |
| 2015-12-11 | $34.00 | $34.70 | $34.00 | $34.41 | $30.72 | 668,295 |
| 2015-12-10 | $34.55 | $34.78 | $34.26 | $34.59 | $30.88 | 453,800 |
| 2015-12-09 | $34.86 | $35.40 | $34.57 | $34.57 | $30.86 | 249,657 |
| 2015-12-08 | $34.79 | $35.43 | $34.69 | $34.93 | $31.18 | 391,092 |
| 2015-12-07 | $34.92 | $35.43 | $34.92 | $35.20 | $31.42 | 407,057 |
| 2015-12-04 | $34.11 | $34.94 | $34.11 | $34.93 | $31.18 | 394,139 |
| 2015-12-03 | $34.78 | $34.91 | $33.93 | $34.10 | $30.44 | 324,404 |
| 2015-12-02 | $34.53 | $34.99 | $34.50 | $34.74 | $31.01 | 284,794 |
| 2015-12-01 | $35.11 | $35.36 | $34.51 | $34.59 | $30.88 | 493,725 |
| 2015-11-30 | $35.46 | $35.53 | $34.85 | $35.00 | $31.24 | 402,723 |
| 2015-11-27 | $35.57 | $35.70 | $35.38 | $35.49 | $31.68 | 162,532 |
| 2015-11-25 | $34.88 | $35.76 | $34.82 | $35.60 | $31.78 | 327,617 |
| 2015-11-24 | $35.04 | $35.19 | $34.39 | $34.83 | $31.09 | 344,137 |
| 2015-11-23 | $34.61 | $35.32 | $34.61 | $35.16 | $31.38 | 445,875 |
| 2015-11-20 | $34.26 | $35.01 | $34.20 | $34.83 | $31.09 | 537,615 |
| 2015-11-19 | $34.12 | $34.21 | $33.83 | $34.07 | $30.41 | 470,933 |
| 2015-11-18 | $34.02 | $34.27 | $33.71 | $34.11 | $30.45 | 800,636 |
| 2015-11-17 | $34.37 | $34.76 | $33.94 | $34.00 | $30.35 | 948,985 |
| 2015-11-16 | $33.85 | $34.53 | $33.83 | $34.28 | $30.60 | 810,152 |
| 2015-11-13 | $34.42 | $34.48 | $33.76 | $33.91 | $30.27 | 834,209 |
| 2015-11-12 | $33.99 | $34.48 | $33.95 | $34.13 | $30.47 | 658,679 |
| 2015-11-11 | $33.98 | $34.40 | $33.64 | $34.25 | $30.57 | 572,744 |
| 2015-11-10 | $33.50 | $33.88 | $33.26 | $33.87 | $30.23 | 468,997 |
| 2015-11-09 | $33.85 | $34.01 | $33.23 | $33.50 | $29.90 | 489,690 |
| 2015-11-06 | $33.77 | $34.20 | $33.68 | $33.78 | $30.15 | 778,319 |
| 2015-11-05 | $34.17 | $34.60 | $33.06 | $33.94 | $30.30 | 1,489,449 |
| 2015-11-04 | $35.93 | $36.08 | $34.43 | $34.82 | $31.08 | 1,270,569 |
| 2015-11-03 | $36.15 | $37.49 | $35.97 | $36.00 | $32.13 | 2,624,310 |
| 2015-11-02 | $34.47 | $35.10 | $34.00 | $35.01 | $31.25 | 1,454,052 |
| 2015-10-30 | $35.07 | $35.41 | $34.10 | $34.35 | $30.66 | 1,585,856 |
| 2015-10-29 | $36.60 | $36.60 | $35.11 | $35.14 | $31.37 | 1,051,869 |
| 2015-10-28 | $35.71 | $37.10 | $35.44 | $37.05 | $33.07 | 635,710 |
| 2015-10-27 | $36.00 | $36.00 | $35.48 | $35.73 | $31.89 | 636,072 |
| 2015-10-26 | $35.81 | $36.14 | $35.50 | $35.90 | $32.05 | 1,109,564 |
| 2015-10-23 | $36.00 | $36.02 | $35.35 | $36.02 | $32.15 | 657,145 |
| 2015-10-22 | $35.51 | $35.75 | $35.06 | $35.57 | $31.75 | 943,750 |
| 2015-10-21 | $36.67 | $36.70 | $35.10 | $35.16 | $31.38 | 1,071,603 |
| 2015-10-20 | $37.49 | $37.61 | $36.45 | $36.65 | $32.71 | 751,591 |
| 2015-10-19 | $36.99 | $37.82 | $36.56 | $37.71 | $33.66 | 1,010,937 |
| 2015-10-16 | $36.21 | $36.63 | $35.82 | $36.42 | $32.51 | 663,754 |
| 2015-10-15 | $36.16 | $36.23 | $35.05 | $36.08 | $32.21 | 1,394,743 |
| 2015-10-14 | $37.54 | $37.67 | $35.91 | $35.99 | $32.13 | 1,058,854 |
| 2015-10-13 | $38.15 | $38.44 | $37.37 | $37.51 | $33.48 | 653,053 |
| 2015-10-12 | $38.10 | $38.34 | $38.05 | $38.13 | $34.04 | 445,999 |
| 2015-10-09 | $38.17 | $38.31 | $37.88 | $38.06 | $33.97 | 548,222 |
| 2015-10-08 | $38.27 | $38.64 | $37.67 | $38.19 | $34.09 | 567,149 |
| 2015-10-07 | $38.04 | $38.38 | $37.58 | $38.37 | $34.25 | 583,988 |
| 2015-10-06 | $38.28 | $38.52 | $37.74 | $38.20 | $34.10 | 537,094 |
| 2015-10-05 | $37.37 | $38.32 | $37.19 | $38.19 | $34.09 | 559,867 |
| 2015-10-02 | $36.70 | $37.16 | $36.38 | $37.15 | $33.16 | 559,770 |
| 2015-10-01 | $37.13 | $37.24 | $36.39 | $36.90 | $32.94 | 683,312 |
| 2015-09-30 | $37.47 | $37.84 | $37.04 | $37.20 | $33.21 | 374,497 |
| 2015-09-29 | $37.63 | $37.85 | $36.85 | $37.08 | $33.10 | 515,209 |
| 2015-09-28 | $37.99 | $38.25 | $36.59 | $37.20 | $33.21 | 648,346 |
| 2015-09-25 | $38.10 | $38.83 | $37.76 | $38.12 | $34.03 | 617,923 |
| 2015-09-24 | $37.59 | $38.00 | $37.00 | $37.90 | $33.83 | 763,946 |
| 2015-09-23 | $37.89 | $38.00 | $37.51 | $37.72 | $33.67 | 398,076 |
| 2015-09-22 | $37.38 | $37.78 | $37.18 | $37.74 | $33.69 | 491,959 |
| 2015-09-21 | $37.58 | $38.19 | $37.44 | $37.66 | $33.62 | 357,705 |
| 2015-09-18 | $37.45 | $37.93 | $37.30 | $37.47 | $33.45 | 541,576 |
| 2015-09-17 | $37.41 | $38.28 | $37.28 | $37.91 | $33.84 | 467,346 |
| 2015-09-16 | $37.38 | $37.57 | $36.99 | $37.41 | $33.39 | 391,052 |
| 2015-09-15 | $37.76 | $37.77 | $37.26 | $37.43 | $33.41 | 335,619 |
| 2015-09-14 | $37.84 | $38.08 | $37.41 | $37.76 | $33.71 | 251,028 |
| 2015-09-11 | $37.50 | $38.03 | $37.28 | $38.02 | $33.79 | 407,709 |
| 2015-09-10 | $36.98 | $37.30 | $36.81 | $37.07 | $32.94 | 239,154 |
| 2015-09-09 | $37.70 | $37.81 | $36.95 | $37.00 | $32.88 | 327,640 |
| 2015-09-08 | $37.15 | $37.58 | $36.98 | $37.43 | $33.26 | 379,646 |
Texas Roadhouse Inc (TXRH) News Headlines
.jpg)
Stocks making the biggest moves after hours: DoorDash, Roku, Applied Materials and more
These are the stocks posting the largest moves in extended trading.
cnbc.com Feb. 15, 2024.jpg)
Here are Tuesday's biggest analyst calls: Nvidia, Apple, Tesla, JetBlue, Disney, Caterpillar, Super Micro & more
Here are Tuesday's biggest calls on Wall Street.
cnbc.com Feb. 20, 2024.jpg)
These 3 restaurant stocks are breaking out, according to the charts
Any time the stock market experiences a big decline like it did on Tuesday, it's worth looking at the stocks that outperformed for future investing i…
cnbc.com March 6, 2024Recent Texas Roadhouse Inc (TXRH) News
.jpg)
.jpg)
.jpg)
Similar Companies to Texas Roadhouse Inc (TXRH) in the Restaurants Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Yum Brands Inc | YUM | Restaurants | Consumer Cyclical | 1,500,000 |
| Brinker International Inc | EAT | Restaurants | Consumer Cyclical | 1,454,280 |
| Restaurant Brands International Inc | QSR | Restaurants | Consumer Cyclical | 400,000 |
| Starbucks Corp | SBUX | Restaurants | Consumer Cyclical | 328,000 |
| Aramark | ARMK | Restaurants | Consumer Cyclical | 275,000 |
| Dominos Pizza Inc | DPZ | Restaurants | Consumer Cyclical | 272,500 |
| Darden Restaurants Inc | DRI | Restaurants | Consumer Cyclical | 200,000 |
| McDonald`s Corp | MCD | Restaurants | Consumer Cyclical | 200,000 |
| Yum China Holdings Inc | YUMC | Restaurants | Consumer Cyclical | 130,000 |
| Papa John`s International Inc | PZZA | Restaurants | Consumer Cyclical | 125,000 |