UMB Financial Corp (UMBF) Exchange: NASDAQ
Data as of May 2, 2025
$95.93 ($0.27) 0.28%
UMB Financial Corp - Daily Information
Click for more stock information on UMB Financial Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $94.96 |
| Previous Close | $95.93 |
| High | $96.35 |
| Low | $93.66 |
| Adjusted Open | $94.96 |
| Previous Adjusted Close | $95.93 |
| Adjusted High | $96.35 |
| Adjusted Low | $93.66 |
About UMB Financial Corp (UMBF)
UMB Financial Corporation is a financial services company, founded in 1913 in Missouri, United States. The company operates in five business segments: bank, asset management, institutional investment, healthcare services, and payment solutions. UMB Bank, which provides banking services for personal and business customers, is one of the largest banks in the Midwest. UMB Asset Management is one of the leading asset and wealth management companies, managing $76 billion in assets. UMB Institutional Investment provides investment banking and advisory services to the corporate and government markets. UMB Healthcare Services in Kansas-Missouri is one of the leading providers of healthcare services. UMB Payment Solutions specializes in offering payment solutions to over 1500 financial institutions, corporations and government entities. Over the years, UMB Financial Corporation has grown both organically and through acquisitions. The company currently employs over 5,400 people.
Invest in UMB Financial Corp (UMBF)
Historical Stock Data for UMB Financial Corp (UMBF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | $94.96 | $96.35 | $93.66 | $95.93 | $95.93 | 465,234 |
| 2025-04-25 | $95.77 | $97.13 | $94.76 | $95.66 | $95.66 | 465,997 |
| 2025-04-24 | $95.01 | $97.13 | $93.92 | $96.77 | $96.77 | 442,692 |
| 2025-04-23 | $96.90 | $99.43 | $94.65 | $95.34 | $95.34 | 564,174 |
| 2025-04-22 | $90.96 | $94.84 | $90.96 | $94.20 | $94.20 | 628,020 |
| 2025-04-21 | $91.00 | $93.06 | $89.34 | $90.42 | $90.42 | 453,260 |
| 2025-04-17 | $90.52 | $92.13 | $90.52 | $91.51 | $91.51 | 441,353 |
| 2025-04-16 | $90.80 | $91.76 | $89.55 | $91.05 | $91.05 | 710,112 |
| 2025-04-15 | $88.93 | $91.53 | $88.47 | $90.46 | $90.46 | 474,407 |
| 2025-04-14 | $87.98 | $89.25 | $86.31 | $88.74 | $88.74 | 700,681 |
| 2025-04-11 | $86.74 | $88.69 | $84.57 | $86.40 | $86.40 | 1,333,864 |
| 2025-04-10 | $91.53 | $91.73 | $85.57 | $88.14 | $88.14 | 511,515 |
| 2025-04-09 | $85.46 | $95.68 | $84.31 | $94.34 | $94.34 | 1,124,261 |
| 2025-04-08 | $90.18 | $91.22 | $84.97 | $86.59 | $86.59 | 611,906 |
| 2025-04-07 | $83.00 | $91.08 | $82.00 | $86.61 | $86.61 | 952,077 |
| 2025-04-04 | $86.36 | $88.01 | $84.15 | $86.88 | $86.88 | 818,572 |
| 2025-04-03 | $96.12 | $97.44 | $90.84 | $90.90 | $90.90 | 938,304 |
| 2025-04-02 | $99.23 | $102.39 | $98.58 | $101.98 | $101.98 | 331,265 |
| 2025-04-01 | $101.36 | $101.45 | $99.20 | $100.53 | $100.53 | 350,040 |
| 2025-03-31 | $98.87 | $101.72 | $98.55 | $101.10 | $101.10 | 406,063 |
| 2025-03-28 | $101.92 | $103.87 | $99.41 | $100.19 | $100.19 | 407,203 |
| 2025-03-27 | $103.93 | $104.62 | $101.80 | $101.85 | $101.85 | 433,428 |
| 2025-03-26 | $105.56 | $106.64 | $103.52 | $103.86 | $103.86 | 381,570 |
| 2025-03-25 | $105.34 | $106.97 | $104.95 | $105.05 | $105.05 | 493,002 |
| 2025-03-24 | $104.17 | $105.69 | $103.44 | $105.27 | $105.27 | 617,548 |
| 2025-03-21 | $102.03 | $103.46 | $101.22 | $102.35 | $102.35 | 1,791,458 |
| 2025-03-20 | $103.98 | $104.34 | $102.10 | $102.67 | $102.67 | 452,342 |
| 2025-03-19 | $102.27 | $104.72 | $102.15 | $103.59 | $103.59 | 418,226 |
| 2025-03-18 | $101.27 | $102.69 | $101.07 | $102.36 | $102.36 | 347,794 |
| 2025-03-17 | $101.00 | $102.50 | $100.10 | $101.94 | $101.94 | 422,580 |
| 2025-03-14 | $99.10 | $101.56 | $98.40 | $101.42 | $101.42 | 470,188 |
| 2025-03-13 | $99.86 | $100.37 | $94.90 | $98.19 | $98.19 | 797,220 |
| 2025-03-12 | $99.08 | $100.50 | $97.27 | $98.99 | $98.99 | 567,300 |
| 2025-03-11 | $99.30 | $100.72 | $97.81 | $98.00 | $98.00 | 702,598 |
| 2025-03-10 | $100.94 | $101.73 | $98.29 | $98.78 | $98.78 | 744,409 |
| 2025-03-07 | $102.63 | $104.29 | $100.14 | $103.07 | $102.65 | 762,605 |
| 2025-03-06 | $103.22 | $104.21 | $102.14 | $102.76 | $102.35 | 605,028 |
| 2025-03-05 | $104.55 | $105.51 | $102.42 | $104.49 | $104.07 | 747,962 |
| 2025-03-04 | $107.00 | $107.78 | $102.39 | $103.95 | $103.95 | 722,152 |
| 2025-03-03 | $108.80 | $112.00 | $108.38 | $108.66 | $108.66 | 964,526 |
| 2025-02-28 | $108.93 | $110.99 | $108.93 | $110.33 | $110.33 | 1,035,725 |
| 2025-02-27 | $109.35 | $110.65 | $108.23 | $108.65 | $108.65 | 479,381 |
| 2025-02-26 | $107.68 | $109.35 | $107.10 | $108.86 | $108.86 | 661,156 |
| 2025-02-25 | $107.01 | $108.05 | $106.20 | $106.99 | $106.99 | 596,395 |
| 2025-02-24 | $107.81 | $107.89 | $105.81 | $106.68 | $106.68 | 656,392 |
| 2025-02-21 | $110.82 | $111.11 | $106.71 | $106.91 | $106.91 | 467,799 |
| 2025-02-20 | $112.76 | $112.81 | $109.48 | $109.96 | $109.96 | 493,974 |
| 2025-02-19 | $114.30 | $114.30 | $112.20 | $113.02 | $113.02 | 609,392 |
| 2025-02-18 | $111.82 | $113.99 | $111.47 | $113.93 | $113.93 | 546,901 |
| 2025-02-14 | $112.94 | $114.00 | $111.76 | $111.86 | $111.86 | 427,887 |
| 2025-02-13 | $113.18 | $113.90 | $110.61 | $112.56 | $112.56 | 452,072 |
| 2025-02-12 | $112.32 | $114.10 | $112.21 | $112.94 | $112.94 | 649,872 |
| 2025-02-11 | $112.74 | $115.15 | $112.38 | $114.17 | $114.17 | 605,928 |
| 2025-02-10 | $114.06 | $114.19 | $111.65 | $113.24 | $113.24 | 753,440 |
| 2025-02-07 | $116.77 | $116.92 | $113.25 | $114.11 | $114.11 | 904,817 |
| 2025-02-06 | $118.06 | $118.20 | $115.40 | $116.34 | $116.34 | 980,634 |
| 2025-02-05 | $115.45 | $117.67 | $114.38 | $117.48 | $117.48 | 863,911 |
| 2025-02-04 | $113.25 | $115.77 | $112.30 | $114.59 | $114.59 | 921,138 |
| 2025-02-03 | $114.09 | $116.11 | $111.49 | $113.24 | $113.24 | 1,812,135 |
| 2025-01-31 | $120.33 | $121.81 | $117.37 | $117.90 | $117.90 | 5,642,866 |
| 2025-01-30 | $123.69 | $124.27 | $118.78 | $120.30 | $120.30 | 1,240,822 |
| 2025-01-29 | $120.09 | $123.78 | $116.54 | $122.56 | $122.56 | 1,603,128 |
| 2025-01-28 | $120.09 | $122.35 | $119.61 | $121.62 | $121.62 | 1,135,862 |
| 2025-01-27 | $120.97 | $122.33 | $119.57 | $121.11 | $121.11 | 817,680 |
| 2025-01-24 | $119.74 | $121.87 | $119.69 | $121.04 | $121.04 | 570,233 |
| 2025-01-23 | $120.05 | $121.64 | $119.89 | $120.57 | $120.57 | 520,687 |
| 2025-01-22 | $120.39 | $121.31 | $119.33 | $120.55 | $120.55 | 371,554 |
| 2025-01-21 | $120.22 | $122.41 | $119.82 | $121.01 | $121.01 | 420,383 |
| 2025-01-17 | $118.61 | $119.75 | $117.55 | $119.58 | $119.58 | 296,072 |
| 2025-01-16 | $118.81 | $119.80 | $116.75 | $117.63 | $117.63 | 322,476 |
| 2025-01-15 | $121.15 | $121.55 | $118.04 | $119.56 | $119.56 | 471,416 |
| 2025-01-14 | $113.86 | $116.99 | $113.06 | $116.92 | $116.92 | 486,357 |
| 2025-01-13 | $108.90 | $113.09 | $108.77 | $112.92 | $112.92 | 772,437 |
| 2025-01-10 | $108.01 | $110.56 | $105.99 | $109.77 | $109.77 | 734,488 |
| 2025-01-08 | $109.65 | $112.54 | $109.09 | $110.32 | $110.32 | 351,661 |
| 2025-01-07 | $112.34 | $113.28 | $109.30 | $110.34 | $110.34 | 431,654 |
| 2025-01-06 | $113.41 | $115.40 | $111.76 | $111.91 | $111.91 | 438,708 |
| 2025-01-03 | $112.32 | $113.43 | $110.34 | $113.25 | $113.25 | 309,359 |
| 2025-01-02 | $113.61 | $114.44 | $110.86 | $111.79 | $111.79 | 476,778 |
| 2024-12-31 | $113.61 | $114.30 | $112.65 | $112.86 | $112.86 | 317,502 |
| 2024-12-30 | $112.97 | $114.00 | $111.39 | $113.06 | $113.06 | 276,565 |
| 2024-12-27 | $114.86 | $115.84 | $112.43 | $113.69 | $113.69 | 354,969 |
| 2024-12-26 | $114.94 | $119.85 | $113.76 | $115.96 | $115.96 | 210,277 |
| 2024-12-24 | $114.51 | $115.78 | $114.05 | $115.78 | $115.78 | 204,783 |
| 2024-12-23 | $113.84 | $114.99 | $113.10 | $114.27 | $114.27 | 409,539 |
| 2024-12-20 | $111.98 | $115.63 | $111.98 | $114.61 | $114.61 | 1,091,638 |
| 2024-12-19 | $115.88 | $117.59 | $112.67 | $113.20 | $113.20 | 587,045 |
| 2024-12-18 | $121.51 | $121.79 | $112.82 | $113.57 | $113.57 | 537,934 |
| 2024-12-17 | $122.35 | $123.21 | $119.07 | $120.26 | $120.26 | 442,544 |
| 2024-12-16 | $122.51 | $123.55 | $121.26 | $123.38 | $123.38 | 330,897 |
| 2024-12-13 | $122.18 | $123.00 | $120.42 | $122.18 | $122.18 | 310,641 |
| 2024-12-12 | $124.95 | $125.61 | $122.25 | $122.36 | $122.36 | 211,854 |
| 2024-12-11 | $125.90 | $126.14 | $124.38 | $124.97 | $124.97 | 414,922 |
| 2024-12-10 | $123.90 | $125.98 | $122.44 | $124.24 | $124.24 | 350,940 |
| 2024-12-09 | $124.81 | $125.77 | $123.59 | $123.67 | $123.27 | 275,368 |
| 2024-12-06 | $124.40 | $125.66 | $123.42 | $124.95 | $124.55 | 307,256 |
| 2024-12-05 | $127.81 | $128.80 | $123.92 | $124.09 | $123.69 | 442,105 |
| 2024-12-04 | $126.38 | $128.62 | $124.90 | $127.13 | $126.72 | 558,335 |
| 2024-12-03 | $126.07 | $127.13 | $124.21 | $126.05 | $125.65 | 338,894 |
| 2024-12-02 | $125.00 | $126.16 | $124.00 | $124.72 | $124.32 | 344,713 |
| 2024-11-29 | $127.38 | $127.38 | $124.92 | $125.49 | $125.09 | 145,982 |
| 2024-11-27 | $127.41 | $127.84 | $125.44 | $126.05 | $125.65 | 234,928 |
| 2024-11-26 | $126.70 | $127.38 | $125.72 | $125.88 | $125.48 | 242,095 |
| 2024-11-25 | $126.74 | $129.94 | $126.60 | $127.60 | $127.19 | 552,431 |
| 2024-11-22 | $122.81 | $125.52 | $122.81 | $125.00 | $124.60 | 351,661 |
| 2024-11-21 | $123.20 | $124.71 | $121.05 | $123.13 | $122.73 | 220,850 |
| 2024-11-20 | $120.81 | $120.81 | $118.75 | $120.19 | $119.80 | 200,410 |
| 2024-11-19 | $119.15 | $121.92 | $118.34 | $121.20 | $120.81 | 281,855 |
| 2024-11-18 | $122.12 | $122.98 | $120.98 | $121.25 | $120.86 | 223,172 |
| 2024-11-15 | $123.59 | $123.59 | $120.68 | $121.49 | $121.10 | 275,315 |
| 2024-11-14 | $124.39 | $124.41 | $121.94 | $122.86 | $122.47 | 323,284 |
| 2024-11-13 | $127.09 | $128.35 | $123.65 | $123.80 | $123.40 | 376,623 |
| 2024-11-12 | $126.27 | $128.33 | $124.77 | $125.81 | $125.41 | 723,734 |
| 2024-11-11 | $124.78 | $128.73 | $123.83 | $126.50 | $126.09 | 491,132 |
| 2024-11-08 | $121.92 | $123.51 | $121.03 | $122.11 | $122.11 | 330,683 |
| 2024-11-07 | $124.35 | $125.00 | $121.46 | $121.68 | $121.68 | 579,105 |
| 2024-11-06 | $120.79 | $125.98 | $119.93 | $125.68 | $125.68 | 1,060,485 |
| 2024-11-05 | $107.80 | $111.18 | $107.17 | $111.04 | $111.04 | 455,660 |
| 2024-11-04 | $107.68 | $109.14 | $105.57 | $107.96 | $107.96 | 508,707 |
| 2024-11-01 | $110.70 | $110.90 | $107.69 | $108.28 | $108.28 | 442,446 |
| 2024-10-31 | $111.76 | $112.63 | $109.65 | $109.73 | $109.73 | 483,294 |
| 2024-10-30 | $107.34 | $113.56 | $106.87 | $111.14 | $111.14 | 856,468 |
| 2024-10-29 | $106.12 | $107.14 | $105.86 | $106.66 | $106.66 | 419,836 |
| 2024-10-28 | $105.48 | $107.42 | $104.63 | $107.05 | $107.05 | 412,331 |
| 2024-10-25 | $106.80 | $107.16 | $103.78 | $104.07 | $104.07 | 566,235 |
| 2024-10-24 | $107.25 | $107.43 | $104.64 | $105.82 | $105.82 | 406,600 |
| 2024-10-23 | $105.99 | $107.21 | $105.38 | $106.60 | $106.60 | 222,004 |
| 2024-10-22 | $105.91 | $107.14 | $105.73 | $106.81 | $106.81 | 260,787 |
| 2024-10-21 | $109.68 | $109.94 | $106.53 | $106.63 | $106.63 | 355,775 |
| 2024-10-18 | $111.76 | $111.76 | $109.19 | $109.35 | $109.35 | 368,327 |
| 2024-10-17 | $111.63 | $112.16 | $110.67 | $111.67 | $111.67 | 304,030 |
| 2024-10-16 | $112.09 | $113.30 | $110.82 | $111.18 | $111.18 | 369,880 |
| 2024-10-15 | $109.95 | $112.39 | $108.96 | $110.45 | $110.45 | 402,798 |
| 2024-10-14 | $108.99 | $110.27 | $107.96 | $109.35 | $109.35 | 154,962 |
| 2024-10-11 | $106.30 | $109.96 | $106.28 | $108.99 | $108.99 | 369,748 |
| 2024-10-10 | $104.99 | $105.67 | $103.23 | $105.53 | $105.53 | 235,072 |
| 2024-10-09 | $103.89 | $106.23 | $103.89 | $104.99 | $104.99 | 164,182 |
| 2024-10-08 | $104.77 | $105.24 | $103.78 | $103.89 | $103.89 | 304,556 |
| 2024-10-07 | $103.09 | $104.45 | $102.56 | $104.26 | $104.26 | 283,351 |
| 2024-10-04 | $104.14 | $104.89 | $102.89 | $103.68 | $103.68 | 357,980 |
| 2024-10-03 | $100.23 | $102.28 | $100.23 | $101.98 | $101.98 | 236,399 |
| 2024-10-02 | $100.98 | $102.65 | $100.78 | $101.49 | $101.49 | 328,203 |
| 2024-10-01 | $104.68 | $104.68 | $100.77 | $101.15 | $101.15 | 360,961 |
| 2024-09-30 | $103.49 | $106.18 | $103.11 | $105.11 | $105.11 | 297,876 |
| 2024-09-27 | $104.52 | $105.52 | $103.51 | $104.10 | $104.10 | 212,668 |
| 2024-09-26 | $105.14 | $105.14 | $103.51 | $104.00 | $104.00 | 217,909 |
| 2024-09-25 | $105.30 | $105.30 | $103.11 | $103.62 | $103.62 | 270,011 |
| 2024-09-24 | $106.78 | $106.91 | $104.61 | $105.08 | $105.08 | 335,129 |
| 2024-09-23 | $106.75 | $107.44 | $105.70 | $106.79 | $106.79 | 313,595 |
| 2024-09-20 | $108.72 | $108.97 | $106.35 | $106.75 | $106.75 | 904,725 |
| 2024-09-19 | $107.72 | $109.42 | $105.49 | $108.86 | $108.86 | 469,041 |
| 2024-09-18 | $105.08 | $108.84 | $103.88 | $105.63 | $105.63 | 455,315 |
| 2024-09-17 | $106.09 | $107.64 | $104.66 | $104.92 | $104.92 | 396,427 |
| 2024-09-16 | $105.11 | $106.54 | $103.32 | $105.28 | $105.28 | 352,058 |
| 2024-09-13 | $103.45 | $105.16 | $102.84 | $105.12 | $105.12 | 379,573 |
| 2024-09-12 | $101.40 | $101.93 | $99.83 | $101.91 | $101.91 | 276,477 |
| 2024-09-11 | $100.54 | $101.00 | $98.16 | $100.67 | $100.67 | 292,409 |
| 2024-09-10 | $101.65 | $101.78 | $98.56 | $101.51 | $101.51 | 348,325 |
| 2024-09-09 | $100.31 | $102.12 | $99.73 | $101.74 | $101.35 | 374,794 |
| 2024-09-06 | $101.73 | $102.67 | $99.15 | $99.83 | $99.45 | 279,672 |
| 2024-09-05 | $102.89 | $102.89 | $100.67 | $101.41 | $101.02 | 353,698 |
| 2024-09-04 | $103.27 | $104.70 | $101.78 | $102.24 | $101.85 | 336,536 |
| 2024-09-03 | $102.61 | $104.45 | $101.89 | $103.86 | $103.46 | 1,168,344 |
| 2024-08-30 | $103.35 | $104.08 | $102.32 | $103.59 | $103.19 | 389,382 |
| 2024-08-29 | $103.61 | $103.90 | $101.82 | $102.90 | $102.51 | 283,994 |
| 2024-08-28 | $101.70 | $103.45 | $101.70 | $102.42 | $102.03 | 295,541 |
| 2024-08-27 | $101.78 | $102.84 | $100.82 | $102.55 | $102.16 | 287,466 |
| 2024-08-26 | $104.24 | $105.72 | $102.63 | $102.66 | $102.27 | 662,303 |
| 2024-08-23 | $99.00 | $104.37 | $99.00 | $104.08 | $103.68 | 444,573 |
| 2024-08-22 | $97.85 | $98.79 | $97.81 | $98.29 | $97.91 | 177,550 |
| 2024-08-21 | $97.70 | $98.09 | $96.63 | $98.09 | $98.09 | 167,054 |
| 2024-08-20 | $98.06 | $98.06 | $96.36 | $96.99 | $96.99 | 261,401 |
| 2024-08-19 | $97.11 | $98.71 | $97.11 | $98.67 | $98.67 | 258,200 |
| 2024-08-16 | $96.33 | $98.37 | $96.26 | $97.37 | $97.37 | 260,174 |
| 2024-08-15 | $96.21 | $97.61 | $95.83 | $96.45 | $96.45 | 389,948 |
| 2024-08-14 | $95.50 | $95.50 | $93.35 | $93.80 | $93.80 | 162,464 |
| 2024-08-13 | $94.56 | $95.05 | $92.19 | $94.93 | $94.93 | 298,751 |
| 2024-08-12 | $94.40 | $95.91 | $93.23 | $93.62 | $93.62 | 304,099 |
| 2024-08-09 | $94.26 | $94.32 | $92.83 | $93.35 | $93.35 | 282,153 |
| 2024-08-08 | $92.85 | $94.76 | $92.50 | $94.49 | $94.49 | 302,113 |
| 2024-08-07 | $93.46 | $94.25 | $91.49 | $91.73 | $91.73 | 396,119 |
| 2024-08-06 | $90.40 | $93.65 | $89.44 | $92.18 | $92.18 | 525,479 |
| 2024-08-05 | $90.38 | $91.90 | $87.40 | $90.56 | $90.56 | 598,030 |
| 2024-08-02 | $95.05 | $95.81 | $92.05 | $93.53 | $93.53 | 635,558 |
| 2024-08-01 | $102.76 | $103.02 | $96.10 | $97.77 | $97.77 | 730,199 |
| 2024-07-31 | $103.00 | $105.21 | $100.75 | $102.02 | $102.02 | 1,410,153 |
| 2024-07-30 | $98.83 | $99.78 | $97.66 | $99.05 | $99.05 | 825,084 |
| 2024-07-29 | $99.40 | $99.61 | $97.56 | $98.03 | $98.03 | 485,726 |
| 2024-07-26 | $98.31 | $99.75 | $98.04 | $99.38 | $99.38 | 294,828 |
| 2024-07-25 | $96.00 | $99.42 | $95.80 | $97.72 | $97.72 | 429,744 |
| 2024-07-24 | $96.55 | $97.86 | $95.56 | $95.80 | $95.80 | 388,101 |
| 2024-07-23 | $94.72 | $98.87 | $94.70 | $97.22 | $97.22 | 435,834 |
| 2024-07-22 | $94.23 | $96.00 | $93.23 | $95.66 | $95.66 | 390,062 |
| 2024-07-19 | $94.46 | $96.24 | $94.11 | $94.71 | $94.71 | 319,696 |
| 2024-07-18 | $95.91 | $97.35 | $93.99 | $94.59 | $94.59 | 639,380 |
| 2024-07-17 | $95.67 | $98.00 | $92.77 | $96.84 | $96.84 | 513,635 |
| 2024-07-16 | $94.00 | $97.14 | $92.81 | $97.08 | $97.08 | 766,088 |
| 2024-07-15 | $91.06 | $94.00 | $91.06 | $92.38 | $92.38 | 603,563 |
| 2024-07-12 | $89.85 | $90.65 | $88.95 | $89.85 | $89.85 | 442,981 |
| 2024-07-11 | $87.60 | $89.22 | $86.61 | $89.08 | $89.08 | 638,516 |
| 2024-07-10 | $83.86 | $86.36 | $83.80 | $86.27 | $86.27 | 405,610 |
| 2024-07-09 | $81.01 | $83.72 | $81.01 | $83.67 | $83.67 | 499,217 |
| 2024-07-08 | $82.20 | $82.95 | $81.34 | $81.41 | $81.41 | 269,583 |
| 2024-07-05 | $82.29 | $82.61 | $81.16 | $81.58 | $81.58 | 294,368 |
| 2024-07-03 | $83.98 | $84.00 | $82.45 | $82.46 | $82.46 | 194,845 |
| 2024-07-02 | $82.21 | $83.77 | $81.64 | $83.71 | $83.71 | 326,740 |
| 2024-07-01 | $83.15 | $84.45 | $82.36 | $82.40 | $82.40 | 624,286 |
| 2024-06-28 | $82.84 | $83.64 | $82.16 | $83.42 | $83.42 | 706,417 |
| 2024-06-27 | $81.57 | $82.12 | $79.94 | $82.07 | $82.07 | 223,073 |
| 2024-06-26 | $80.56 | $81.28 | $80.30 | $81.27 | $81.27 | 325,629 |
| 2024-06-25 | $82.04 | $82.89 | $80.78 | $80.90 | $80.90 | 317,355 |
| 2024-06-24 | $80.35 | $83.12 | $79.88 | $82.51 | $82.51 | 567,455 |
| 2024-06-21 | $80.45 | $81.76 | $79.50 | $79.60 | $79.60 | 718,305 |
| 2024-06-20 | $80.73 | $81.22 | $80.33 | $80.54 | $80.54 | 288,714 |
| 2024-06-18 | $80.40 | $81.24 | $80.23 | $80.96 | $80.96 | 604,721 |
| 2024-06-17 | $79.92 | $80.68 | $79.25 | $80.66 | $80.66 | 201,994 |
| 2024-06-14 | $79.83 | $80.81 | $79.51 | $79.97 | $79.97 | 274,490 |
| 2024-06-13 | $81.10 | $82.28 | $80.32 | $80.77 | $80.77 | 365,881 |
| 2024-06-12 | $82.28 | $83.00 | $80.76 | $81.54 | $81.54 | 315,515 |
| 2024-06-11 | $79.64 | $80.43 | $79.16 | $79.85 | $79.85 | 419,023 |
| 2024-06-10 | $79.69 | $81.00 | $78.91 | $80.31 | $80.31 | 450,346 |
| 2024-06-07 | $80.79 | $81.29 | $80.01 | $80.88 | $80.88 | 300,668 |
| 2024-06-06 | $80.56 | $81.03 | $79.45 | $81.01 | $81.01 | 306,182 |
| 2024-06-05 | $80.79 | $81.11 | $79.98 | $80.78 | $80.78 | 299,215 |
| 2024-06-04 | $80.42 | $81.42 | $80.03 | $80.19 | $80.19 | 419,875 |
| 2024-06-03 | $83.26 | $83.42 | $80.68 | $81.37 | $81.37 | 340,441 |
| 2024-05-31 | $82.39 | $82.88 | $81.67 | $82.44 | $82.44 | 352,094 |
| 2024-05-30 | $80.16 | $81.31 | $79.13 | $80.79 | $80.79 | 246,563 |
| 2024-05-29 | $79.30 | $80.00 | $78.56 | $78.93 | $78.93 | 480,626 |
| 2024-05-28 | $83.15 | $83.38 | $80.24 | $80.58 | $80.58 | 316,593 |
| 2024-05-24 | $82.88 | $83.16 | $81.81 | $82.80 | $82.80 | 205,105 |
| 2024-05-23 | $84.63 | $84.90 | $81.94 | $82.16 | $82.16 | 410,856 |
| 2024-05-22 | $85.29 | $85.60 | $83.92 | $84.38 | $84.38 | 319,662 |
| 2024-05-21 | $85.73 | $87.00 | $85.39 | $85.60 | $85.60 | 473,900 |
| 2024-05-20 | $86.04 | $87.21 | $85.72 | $85.85 | $85.85 | 641,531 |
| 2024-05-17 | $84.84 | $86.72 | $84.40 | $86.14 | $86.14 | 576,301 |
| 2024-05-16 | $85.60 | $85.76 | $84.37 | $84.43 | $84.43 | 330,247 |
| 2024-05-15 | $85.00 | $86.13 | $84.42 | $86.00 | $86.00 | 538,442 |
| 2024-05-14 | $84.46 | $85.10 | $83.03 | $83.93 | $83.93 | 587,353 |
| 2024-05-13 | $83.15 | $83.80 | $82.46 | $83.77 | $83.77 | 714,385 |
| 2024-05-10 | $81.92 | $82.72 | $80.50 | $82.48 | $82.48 | 836,271 |
| 2024-05-09 | $83.10 | $83.16 | $81.50 | $81.60 | $81.60 | 633,843 |
| 2024-05-08 | $81.75 | $83.50 | $81.70 | $83.13 | $83.13 | 428,621 |
| 2024-05-07 | $82.63 | $83.30 | $81.94 | $82.21 | $82.21 | 597,356 |
| 2024-05-06 | $83.40 | $83.63 | $82.04 | $82.11 | $82.11 | 377,147 |
| 2024-05-03 | $82.88 | $83.57 | $81.63 | $82.56 | $82.56 | 561,263 |
| 2024-05-02 | $80.94 | $82.42 | $80.15 | $81.87 | $81.87 | 792,989 |
| 2024-05-01 | $80.60 | $81.00 | $79.12 | $79.81 | $79.81 | 1,224,017 |
| 2024-04-30 | $80.00 | $81.44 | $77.80 | $79.66 | $79.66 | 1,519,267 |
| 2024-04-29 | $76.28 | $80.53 | $76.00 | $77.75 | $77.75 | 2,647,791 |
| 2024-04-26 | $83.54 | $84.57 | $83.10 | $83.17 | $83.17 | 132,250 |
| 2024-04-25 | $83.84 | $83.98 | $82.58 | $83.66 | $83.66 | 137,249 |
| 2024-04-24 | $82.91 | $84.89 | $82.78 | $84.78 | $84.78 | 163,120 |
| 2024-04-23 | $83.58 | $84.96 | $82.54 | $83.74 | $83.74 | 129,287 |
| 2024-04-22 | $81.72 | $83.77 | $81.35 | $83.56 | $83.56 | 162,490 |
| 2024-04-19 | $79.70 | $81.84 | $79.29 | $81.44 | $81.44 | 317,618 |
| 2024-04-18 | $79.72 | $80.87 | $79.52 | $80.20 | $80.20 | 188,967 |
| 2024-04-17 | $80.35 | $80.67 | $79.66 | $79.67 | $79.67 | 193,296 |
| 2024-04-16 | $79.06 | $80.01 | $78.46 | $79.44 | $79.44 | 194,988 |
| 2024-04-15 | $80.57 | $81.28 | $78.94 | $79.75 | $79.75 | 140,180 |
| 2024-04-12 | $79.91 | $81.56 | $79.40 | $80.07 | $80.07 | 142,293 |
| 2024-04-11 | $80.90 | $81.54 | $79.50 | $80.78 | $80.78 | 123,213 |
| 2024-04-10 | $82.17 | $82.17 | $79.99 | $80.71 | $80.71 | 217,295 |
| 2024-04-09 | $84.66 | $84.92 | $84.11 | $84.42 | $84.42 | 94,383 |
| 2024-04-08 | $83.58 | $84.71 | $83.58 | $84.24 | $84.24 | 86,614 |
| 2024-04-05 | $82.74 | $83.83 | $82.56 | $83.27 | $83.27 | 156,896 |
| 2024-04-04 | $83.96 | $85.12 | $82.62 | $82.89 | $82.89 | 149,749 |
| 2024-04-03 | $82.39 | $83.92 | $82.39 | $83.21 | $83.21 | 165,306 |
| 2024-04-02 | $83.20 | $84.36 | $82.43 | $83.25 | $83.25 | 197,612 |
| 2024-04-01 | $87.00 | $87.00 | $84.52 | $84.56 | $84.56 | 313,691 |
| 2024-03-28 | $85.50 | $87.36 | $83.60 | $86.99 | $86.99 | 318,710 |
| 2024-03-27 | $82.82 | $85.61 | $82.72 | $85.61 | $85.61 | 184,531 |
| 2024-03-26 | $82.25 | $82.61 | $81.75 | $82.41 | $82.41 | 203,414 |
| 2024-03-25 | $81.25 | $82.15 | $81.25 | $81.55 | $81.55 | 59,726 |
| 2024-03-22 | $83.15 | $83.15 | $81.03 | $81.18 | $81.18 | 182,675 |
| 2024-03-21 | $81.60 | $83.02 | $81.42 | $82.93 | $82.93 | 242,458 |
| 2024-03-20 | $79.20 | $81.92 | $78.42 | $81.12 | $81.12 | 253,358 |
| 2024-03-19 | $78.50 | $79.83 | $78.50 | $79.48 | $79.48 | 151,237 |
| 2024-03-18 | $79.13 | $79.48 | $78.41 | $78.53 | $78.53 | 195,857 |
| 2024-03-15 | $78.83 | $80.60 | $78.83 | $79.42 | $79.42 | 683,711 |
| 2024-03-14 | $80.00 | $80.06 | $78.67 | $79.27 | $79.27 | 289,263 |
| 2024-03-13 | $79.53 | $81.17 | $79.53 | $80.50 | $80.50 | 200,028 |
| 2024-03-12 | $81.59 | $82.13 | $79.73 | $79.85 | $79.85 | 361,124 |
| 2024-03-11 | $82.38 | $82.78 | $81.56 | $81.91 | $81.91 | 173,366 |
| 2024-03-08 | $84.32 | $84.66 | $82.85 | $82.87 | $82.87 | 140,854 |
| 2024-03-07 | $84.60 | $85.19 | $83.43 | $83.72 | $83.72 | 125,972 |
| 2024-03-06 | $83.98 | $85.51 | $81.76 | $83.76 | $83.76 | 208,328 |
| 2024-03-05 | $80.15 | $83.97 | $79.72 | $83.88 | $83.88 | 208,097 |
| 2024-03-04 | $80.79 | $82.22 | $80.29 | $80.47 | $80.47 | 149,516 |
| 2024-03-01 | $81.00 | $81.32 | $79.31 | $80.60 | $80.60 | 265,930 |
| 2024-02-29 | $81.18 | $82.21 | $80.66 | $81.61 | $81.61 | 437,542 |
| 2024-02-28 | $79.82 | $80.66 | $79.51 | $79.66 | $79.66 | 208,547 |
| 2024-02-27 | $80.37 | $81.01 | $80.05 | $80.68 | $80.68 | 144,361 |
| 2024-02-26 | $80.30 | $81.31 | $79.39 | $80.03 | $80.03 | 135,334 |
| 2024-02-23 | $80.31 | $81.59 | $79.75 | $80.75 | $80.75 | 151,741 |
| 2024-02-22 | $80.54 | $81.29 | $79.96 | $80.39 | $80.39 | 169,972 |
| 2024-02-21 | $80.90 | $80.94 | $80.02 | $80.68 | $80.68 | 134,689 |
| 2024-02-20 | $79.91 | $81.76 | $79.70 | $81.31 | $81.31 | 137,442 |
| 2024-02-16 | $82.00 | $82.79 | $81.07 | $81.10 | $81.10 | 160,557 |
| 2024-02-15 | $80.17 | $82.73 | $80.17 | $82.69 | $82.69 | 300,387 |
| 2024-02-14 | $79.90 | $80.29 | $78.79 | $79.98 | $79.98 | 208,343 |
| 2024-02-13 | $80.13 | $80.92 | $77.59 | $78.87 | $78.87 | 355,216 |
| 2024-02-12 | $81.49 | $83.76 | $81.49 | $82.94 | $82.94 | 193,085 |
| 2024-02-09 | $80.44 | $81.76 | $79.71 | $81.67 | $81.67 | 191,965 |
| 2024-02-08 | $79.00 | $80.30 | $78.51 | $80.29 | $80.29 | 232,356 |
| 2024-02-07 | $79.54 | $80.00 | $77.82 | $79.15 | $79.15 | 224,199 |
| 2024-02-06 | $80.40 | $80.91 | $78.90 | $79.54 | $79.54 | 198,700 |
| 2024-02-05 | $81.39 | $82.03 | $78.64 | $80.35 | $80.35 | 259,984 |
| 2024-02-02 | $81.65 | $83.64 | $81.44 | $82.22 | $82.22 | 371,426 |
| 2024-02-01 | $83.25 | $84.41 | $79.04 | $83.44 | $83.44 | 473,210 |
| 2024-01-31 | $82.79 | $86.24 | $81.61 | $82.50 | $82.50 | 788,201 |
| 2024-01-30 | $83.10 | $83.95 | $82.95 | $83.53 | $83.53 | 219,790 |
| 2024-01-29 | $82.29 | $83.48 | $81.83 | $83.47 | $83.47 | 164,238 |
| 2024-01-26 | $82.12 | $82.60 | $81.31 | $82.29 | $82.29 | 140,336 |
| 2024-01-25 | $82.76 | $83.00 | $80.30 | $81.47 | $81.47 | 189,215 |
| 2024-01-24 | $81.06 | $82.41 | $81.06 | $81.80 | $81.80 | 295,661 |
| 2024-01-23 | $83.16 | $83.27 | $80.65 | $80.66 | $80.66 | 159,408 |
| 2024-01-22 | $81.51 | $82.41 | $78.53 | $82.40 | $82.40 | 163,158 |
| 2024-01-19 | $79.48 | $80.81 | $78.51 | $80.69 | $80.69 | 170,905 |
| 2024-01-18 | $78.95 | $79.34 | $78.19 | $79.02 | $79.02 | 106,689 |
| 2024-01-17 | $76.73 | $78.65 | $76.73 | $78.48 | $78.48 | 174,668 |
| 2024-01-16 | $78.60 | $79.29 | $77.94 | $78.20 | $78.20 | 215,153 |
| 2024-01-12 | $81.26 | $81.42 | $78.92 | $79.54 | $79.54 | 137,533 |
| 2024-01-11 | $81.08 | $81.70 | $79.02 | $80.39 | $80.39 | 211,441 |
| 2024-01-10 | $81.12 | $81.64 | $80.46 | $81.59 | $81.59 | 177,390 |
| 2024-01-09 | $80.93 | $81.50 | $80.61 | $81.12 | $81.12 | 177,346 |
| 2024-01-08 | $81.24 | $82.29 | $80.69 | $82.29 | $82.29 | 109,111 |
| 2024-01-05 | $80.40 | $82.32 | $78.74 | $81.30 | $81.30 | 215,105 |
| 2024-01-04 | $81.80 | $82.50 | $80.98 | $81.08 | $81.08 | 220,203 |
| 2024-01-03 | $83.52 | $83.52 | $81.24 | $81.59 | $81.59 | 196,377 |
| 2024-01-02 | $82.75 | $84.86 | $82.75 | $83.89 | $83.89 | 195,378 |
| 2023-12-29 | $84.13 | $84.97 | $83.34 | $83.55 | $83.55 | 243,135 |
| 2023-12-28 | $83.54 | $84.67 | $83.50 | $84.59 | $84.59 | 214,015 |
| 2023-12-27 | $84.06 | $84.29 | $83.10 | $83.86 | $83.86 | 131,081 |
| 2023-12-26 | $83.20 | $84.29 | $83.14 | $83.72 | $83.72 | 221,980 |
| 2023-12-22 | $83.10 | $84.13 | $82.69 | $82.77 | $82.77 | 292,602 |
| 2023-12-21 | $82.74 | $82.74 | $81.19 | $82.43 | $82.43 | 271,053 |
| 2023-12-20 | $83.31 | $84.75 | $81.54 | $81.57 | $81.57 | 316,846 |
| 2023-12-19 | $82.98 | $84.49 | $82.66 | $83.61 | $83.61 | 259,633 |
| 2023-12-18 | $83.64 | $83.70 | $82.06 | $82.86 | $82.86 | 327,571 |
| 2023-12-15 | $84.28 | $85.00 | $82.16 | $82.98 | $82.98 | 1,215,918 |
| 2023-12-14 | $83.33 | $85.36 | $82.33 | $84.28 | $84.28 | 556,711 |
| 2023-12-13 | $75.22 | $80.74 | $75.03 | $80.54 | $80.54 | 469,201 |
| 2023-12-12 | $76.20 | $76.20 | $75.18 | $75.30 | $75.30 | 209,908 |
| 2023-12-11 | $75.97 | $76.66 | $75.68 | $76.19 | $76.19 | 243,999 |
| 2023-12-08 | $76.32 | $76.95 | $75.99 | $76.27 | $76.27 | 208,294 |
| 2023-12-07 | $75.67 | $76.43 | $75.45 | $76.26 | $75.87 | 221,850 |
| 2023-12-06 | $76.39 | $77.91 | $75.37 | $75.49 | $75.11 | 179,091 |
| 2023-12-05 | $75.71 | $76.00 | $75.05 | $75.82 | $75.43 | 260,021 |
| 2023-12-04 | $73.56 | $76.10 | $73.54 | $76.00 | $75.61 | 248,205 |
| 2023-12-01 | $71.04 | $75.53 | $71.04 | $74.65 | $74.65 | 1,523,494 |
| 2023-11-30 | $72.14 | $72.63 | $71.28 | $71.66 | $71.66 | 1,003,431 |
| 2023-11-29 | $71.51 | $73.25 | $71.11 | $71.99 | $71.99 | 322,921 |
| 2023-11-28 | $70.77 | $70.92 | $69.96 | $70.73 | $70.73 | 259,178 |
| 2023-11-27 | $70.90 | $71.32 | $70.34 | $70.96 | $70.96 | 303,510 |
| 2023-11-24 | $71.56 | $72.08 | $71.03 | $71.30 | $71.30 | 73,473 |
| 2023-11-22 | $71.88 | $71.88 | $70.96 | $71.53 | $71.53 | 162,992 |
| 2023-11-21 | $71.83 | $72.09 | $70.70 | $70.97 | $70.97 | 230,521 |
| 2023-11-20 | $72.70 | $73.31 | $72.19 | $72.35 | $72.35 | 420,229 |
| 2023-11-17 | $72.63 | $73.48 | $71.69 | $73.00 | $73.00 | 373,736 |
| 2023-11-16 | $73.71 | $73.71 | $71.68 | $71.78 | $71.78 | 408,336 |
| 2023-11-15 | $71.97 | $74.13 | $71.97 | $73.96 | $73.96 | 455,949 |
| 2023-11-14 | $69.65 | $72.67 | $69.65 | $72.19 | $72.19 | 324,640 |
| 2023-11-13 | $66.15 | $66.93 | $65.63 | $66.79 | $66.79 | 175,251 |
| 2023-11-10 | $66.33 | $66.78 | $65.63 | $66.53 | $66.53 | 142,924 |
| 2023-11-09 | $67.39 | $69.17 | $65.48 | $65.92 | $65.92 | 202,464 |
| 2023-11-08 | $67.52 | $67.61 | $66.61 | $67.43 | $67.43 | 182,532 |
| 2023-11-07 | $68.13 | $68.34 | $67.18 | $67.48 | $67.48 | 113,608 |
| 2023-11-06 | $69.38 | $69.47 | $67.75 | $68.35 | $68.35 | 412,610 |
| 2023-11-03 | $68.95 | $71.16 | $68.95 | $69.32 | $69.32 | 445,297 |
| 2023-11-02 | $64.50 | $66.96 | $64.48 | $66.93 | $66.93 | 452,655 |
| 2023-11-01 | $62.42 | $63.57 | $62.00 | $63.49 | $63.49 | 259,743 |
| 2023-10-31 | $62.65 | $63.44 | $62.38 | $62.72 | $62.72 | 185,581 |
| 2023-10-30 | $62.92 | $63.23 | $61.72 | $62.82 | $62.82 | 209,422 |
| 2023-10-27 | $63.59 | $63.59 | $61.18 | $62.09 | $62.09 | 225,724 |
| 2023-10-26 | $64.17 | $65.91 | $63.13 | $63.75 | $63.75 | 378,380 |
| 2023-10-25 | $58.92 | $62.77 | $58.92 | $62.28 | $62.28 | 387,165 |
| 2023-10-24 | $61.81 | $62.50 | $60.32 | $61.33 | $61.33 | 316,678 |
| 2023-10-23 | $60.72 | $62.36 | $60.64 | $61.04 | $61.04 | 302,304 |
| 2023-10-20 | $62.54 | $62.54 | $60.58 | $60.91 | $60.91 | 294,881 |
| 2023-10-19 | $63.51 | $64.48 | $62.32 | $62.44 | $62.44 | 276,754 |
| 2023-10-18 | $64.32 | $65.15 | $63.16 | $63.34 | $63.34 | 244,216 |
| 2023-10-17 | $63.08 | $66.16 | $63.08 | $65.19 | $65.19 | 274,378 |
| 2023-10-16 | $62.49 | $63.62 | $62.24 | $63.48 | $63.48 | 281,904 |
| 2023-10-13 | $62.75 | $63.21 | $61.38 | $61.79 | $61.79 | 276,904 |
| 2023-10-12 | $63.00 | $63.00 | $61.54 | $62.21 | $62.21 | 174,345 |
| 2023-10-11 | $63.08 | $64.03 | $62.54 | $62.98 | $62.98 | 188,761 |
| 2023-10-10 | $61.98 | $63.31 | $61.85 | $63.08 | $63.08 | 248,767 |
| 2023-10-09 | $60.92 | $61.96 | $60.32 | $61.63 | $61.63 | 148,258 |
| 2023-10-06 | $60.27 | $62.23 | $59.79 | $61.73 | $61.73 | 335,387 |
| 2023-10-05 | $58.88 | $61.32 | $58.81 | $61.12 | $61.12 | 202,359 |
| 2023-10-04 | $58.73 | $59.46 | $57.91 | $59.19 | $59.19 | 201,581 |
| 2023-10-03 | $59.74 | $59.75 | $58.07 | $58.65 | $58.65 | 241,332 |
| 2023-10-02 | $62.07 | $62.07 | $60.11 | $60.30 | $60.30 | 202,409 |
| 2023-09-29 | $62.10 | $63.14 | $61.90 | $62.05 | $62.05 | 319,340 |
| 2023-09-28 | $61.15 | $62.14 | $60.79 | $61.53 | $61.53 | 298,182 |
| 2023-09-27 | $62.41 | $62.42 | $60.32 | $61.00 | $61.00 | 200,516 |
| 2023-09-26 | $62.05 | $63.26 | $61.73 | $61.97 | $61.97 | 262,529 |
| 2023-09-25 | $60.85 | $62.89 | $60.38 | $62.84 | $62.84 | 276,860 |
| 2023-09-22 | $61.17 | $61.32 | $60.34 | $61.04 | $61.04 | 224,583 |
| 2023-09-21 | $60.76 | $61.50 | $60.20 | $61.03 | $61.03 | 243,930 |
| 2023-09-20 | $62.06 | $62.82 | $61.15 | $61.32 | $61.32 | 209,368 |
| 2023-09-19 | $62.25 | $63.42 | $61.33 | $61.58 | $61.58 | 210,129 |
| 2023-09-18 | $63.23 | $63.53 | $61.94 | $62.12 | $62.12 | 170,109 |
| 2023-09-15 | $64.27 | $65.10 | $63.10 | $63.27 | $63.27 | 609,598 |
| 2023-09-14 | $64.10 | $64.72 | $63.54 | $64.43 | $64.43 | 288,162 |
| 2023-09-13 | $63.67 | $65.03 | $62.80 | $63.85 | $63.85 | 395,898 |
| 2023-09-12 | $61.49 | $62.25 | $60.44 | $61.87 | $61.87 | 363,194 |
| 2023-09-11 | $62.05 | $62.93 | $61.12 | $61.28 | $61.28 | 210,597 |
| 2023-09-08 | $61.18 | $62.23 | $59.92 | $61.76 | $61.76 | 331,217 |
| 2023-09-07 | $61.15 | $61.82 | $60.18 | $61.13 | $60.76 | 270,509 |
| 2023-09-06 | $62.94 | $63.38 | $61.48 | $61.77 | $61.39 | 176,547 |
| 2023-09-05 | $64.09 | $64.30 | $63.18 | $63.29 | $62.90 | 276,878 |
| 2023-09-01 | $63.81 | $65.35 | $63.65 | $64.60 | $64.20 | 371,386 |
| 2023-08-31 | $63.44 | $64.01 | $62.91 | $63.21 | $62.82 | 408,606 |
| 2023-08-30 | $63.69 | $63.89 | $62.77 | $63.47 | $63.08 | 173,763 |
| 2023-08-29 | $63.55 | $64.33 | $62.92 | $63.96 | $63.57 | 211,223 |
| 2023-08-28 | $63.50 | $64.66 | $63.29 | $63.61 | $63.22 | 191,368 |
| 2023-08-25 | $64.66 | $65.28 | $62.95 | $63.13 | $62.74 | 251,045 |
| 2023-08-24 | $63.40 | $64.89 | $63.40 | $64.40 | $64.01 | 175,884 |
| 2023-08-23 | $63.10 | $64.27 | $62.79 | $63.74 | $63.35 | 142,099 |
| 2023-08-22 | $64.93 | $65.16 | $63.21 | $63.24 | $62.85 | 241,127 |
| 2023-08-21 | $65.40 | $65.61 | $64.36 | $65.29 | $64.89 | 173,249 |
| 2023-08-18 | $64.70 | $66.11 | $64.70 | $65.45 | $65.05 | 181,784 |
| 2023-08-17 | $65.45 | $65.81 | $64.81 | $65.54 | $65.14 | 238,517 |
| 2023-08-16 | $65.70 | $66.44 | $64.81 | $64.95 | $64.55 | 165,592 |
| 2023-08-15 | $66.68 | $66.81 | $65.37 | $65.83 | $65.43 | 190,837 |
| 2023-08-14 | $68.47 | $68.49 | $67.42 | $67.78 | $67.37 | 229,935 |
| 2023-08-11 | $69.02 | $69.68 | $69.02 | $69.27 | $68.85 | 338,245 |
| 2023-08-10 | $70.32 | $71.06 | $69.23 | $69.58 | $69.15 | 170,423 |
| 2023-08-09 | $70.37 | $70.61 | $69.24 | $70.01 | $69.58 | 177,304 |
| 2023-08-08 | $70.27 | $70.72 | $68.51 | $70.65 | $70.22 | 297,207 |
| 2023-08-07 | $72.35 | $72.72 | $71.60 | $72.49 | $72.05 | 309,825 |
| 2023-08-04 | $70.49 | $72.23 | $70.49 | $71.72 | $71.72 | 279,685 |
| 2023-08-03 | $69.08 | $70.92 | $68.56 | $70.69 | $70.69 | 332,858 |
| 2023-08-02 | $68.00 | $69.47 | $67.29 | $69.34 | $69.34 | 516,982 |
| 2023-08-01 | $71.00 | $71.00 | $68.48 | $69.48 | $69.48 | 537,421 |
| 2023-07-31 | $70.56 | $71.70 | $70.37 | $71.00 | $71.00 | 4,825,589 |
| 2023-07-28 | $71.14 | $71.74 | $70.07 | $70.66 | $70.66 | 451,470 |
| 2023-07-27 | $72.71 | $72.80 | $69.45 | $70.16 | $70.16 | 581,721 |
| 2023-07-26 | $71.32 | $72.91 | $70.35 | $72.52 | $72.52 | 601,969 |
| 2023-07-25 | $68.89 | $70.26 | $68.05 | $68.86 | $68.86 | 484,425 |
| 2023-07-24 | $67.04 | $69.60 | $66.97 | $69.36 | $69.36 | 507,421 |
| 2023-07-21 | $69.35 | $69.41 | $66.79 | $67.05 | $67.05 | 578,664 |
| 2023-07-20 | $70.18 | $70.18 | $67.50 | $68.73 | $68.73 | 411,556 |
| 2023-07-19 | $67.82 | $70.24 | $67.10 | $70.17 | $70.17 | 697,155 |
| 2023-07-18 | $64.31 | $67.47 | $64.07 | $67.22 | $67.22 | 467,268 |
| 2023-07-17 | $62.60 | $64.84 | $62.33 | $63.94 | $63.94 | 492,322 |
| 2023-07-14 | $64.39 | $64.52 | $61.73 | $62.51 | $62.51 | 595,275 |
| 2023-07-13 | $63.20 | $64.49 | $62.68 | $63.82 | $63.82 | 350,385 |
| 2023-07-12 | $62.61 | $63.58 | $61.93 | $62.80 | $62.80 | 339,874 |
| 2023-07-11 | $60.41 | $61.24 | $59.72 | $61.11 | $61.11 | 350,455 |
| 2023-07-10 | $60.04 | $61.36 | $59.27 | $60.00 | $60.00 | 354,580 |
| 2023-07-07 | $58.69 | $60.92 | $57.84 | $60.14 | $60.14 | 854,433 |
| 2023-07-06 | $59.58 | $59.58 | $58.17 | $59.19 | $59.19 | 311,057 |
| 2023-07-05 | $61.08 | $61.57 | $59.99 | $60.43 | $60.43 | 249,564 |
| 2023-07-03 | $61.01 | $62.64 | $61.01 | $61.93 | $61.93 | 151,763 |
| 2023-06-30 | $62.72 | $62.76 | $60.66 | $60.90 | $60.90 | 286,600 |
| 2023-06-29 | $62.11 | $63.27 | $61.80 | $61.99 | $61.99 | 251,073 |
| 2023-06-28 | $60.99 | $61.73 | $59.95 | $61.31 | $61.31 | 328,296 |
| 2023-06-27 | $59.28 | $61.65 | $58.11 | $61.32 | $61.32 | 387,296 |
| 2023-06-26 | $57.79 | $59.62 | $57.75 | $58.98 | $58.98 | 471,728 |
| 2023-06-23 | $56.66 | $57.82 | $56.31 | $57.40 | $57.40 | 647,757 |
| 2023-06-22 | $59.28 | $59.28 | $57.19 | $57.48 | $57.48 | 446,391 |
| 2023-06-21 | $60.92 | $60.92 | $59.34 | $59.43 | $59.43 | 441,179 |
| 2023-06-20 | $62.80 | $63.33 | $60.93 | $61.28 | $61.28 | 487,560 |
| 2023-06-16 | $64.67 | $64.67 | $62.49 | $63.16 | $63.16 | 967,724 |
| 2023-06-15 | $63.53 | $64.96 | $63.53 | $64.24 | $64.24 | 335,709 |
| 2023-06-14 | $66.58 | $67.10 | $63.98 | $64.29 | $64.29 | 296,225 |
| 2023-06-13 | $63.98 | $66.76 | $63.54 | $66.42 | $66.42 | 321,696 |
| 2023-06-12 | $65.75 | $67.35 | $62.77 | $63.85 | $63.85 | 559,175 |
| 2023-06-09 | $66.22 | $66.78 | $64.97 | $65.75 | $65.75 | 208,804 |
| 2023-06-08 | $66.82 | $66.97 | $64.93 | $66.60 | $66.22 | 232,834 |
| 2023-06-07 | $66.34 | $68.14 | $65.50 | $67.24 | $66.85 | 594,943 |
| 2023-06-06 | $61.92 | $67.03 | $59.65 | $65.47 | $65.09 | 366,168 |
| 2023-06-05 | $63.16 | $63.68 | $61.43 | $62.09 | $61.73 | 414,273 |
| 2023-06-02 | $59.85 | $63.70 | $59.51 | $63.60 | $63.60 | 449,520 |
| 2023-06-01 | $57.04 | $59.00 | $56.00 | $58.76 | $58.76 | 315,314 |
| 2023-05-31 | $59.04 | $59.55 | $56.38 | $56.64 | $56.64 | 403,305 |
| 2023-05-30 | $59.83 | $59.89 | $58.23 | $59.58 | $59.58 | 235,339 |
| 2023-05-26 | $59.09 | $59.71 | $58.22 | $59.62 | $59.62 | 163,350 |
| 2023-05-25 | $59.53 | $60.75 | $58.56 | $59.33 | $59.33 | 258,274 |
| 2023-05-24 | $60.66 | $60.85 | $59.63 | $60.29 | $60.29 | 215,291 |
| 2023-05-23 | $59.72 | $63.05 | $59.40 | $61.33 | $61.33 | 351,940 |
| 2023-05-22 | $58.87 | $60.09 | $57.74 | $59.72 | $59.72 | 288,190 |
| 2023-05-19 | $60.49 | $60.51 | $57.31 | $58.17 | $58.17 | 397,161 |
| 2023-05-18 | $59.23 | $60.27 | $58.43 | $59.92 | $59.92 | 332,496 |
| 2023-05-17 | $56.68 | $59.81 | $56.37 | $59.36 | $59.36 | 402,232 |
| 2023-05-16 | $57.50 | $58.65 | $55.64 | $55.66 | $55.66 | 283,826 |
| 2023-05-15 | $54.95 | $57.47 | $54.47 | $57.18 | $57.18 | 332,355 |
| 2023-05-12 | $54.84 | $55.65 | $53.69 | $54.73 | $54.73 | 248,882 |
| 2023-05-11 | $55.30 | $56.03 | $54.46 | $54.54 | $54.54 | 411,101 |
| 2023-05-10 | $57.88 | $58.09 | $55.96 | $56.33 | $56.33 | 316,790 |
| 2023-05-09 | $56.08 | $57.22 | $55.17 | $56.76 | $56.76 | 441,502 |
| 2023-05-08 | $58.24 | $59.26 | $55.46 | $55.79 | $55.79 | 295,702 |
| 2023-05-05 | $57.92 | $58.20 | $55.89 | $57.88 | $57.88 | 567,369 |
| 2023-05-04 | $53.89 | $54.97 | $50.68 | $54.27 | $54.27 | 671,057 |
| 2023-05-03 | $56.81 | $58.47 | $55.24 | $55.72 | $55.72 | 485,190 |
| 2023-05-02 | $59.74 | $60.01 | $55.04 | $56.09 | $56.09 | 636,646 |
| 2023-05-01 | $62.99 | $63.70 | $60.16 | $60.27 | $60.27 | 515,517 |
| 2023-04-28 | $62.47 | $64.58 | $62.19 | $63.61 | $63.61 | 3,946,505 |
| 2023-04-27 | $61.78 | $63.80 | $61.78 | $63.18 | $63.18 | 749,637 |
| 2023-04-26 | $60.91 | $63.00 | $60.00 | $61.55 | $61.55 | 729,250 |
| 2023-04-25 | $56.93 | $57.26 | $55.70 | $55.80 | $55.80 | 557,129 |
| 2023-04-24 | $58.33 | $59.11 | $57.51 | $57.93 | $57.93 | 417,732 |
| 2023-04-21 | $58.22 | $58.31 | $57.38 | $58.27 | $58.27 | 282,321 |
| 2023-04-20 | $59.05 | $59.41 | $57.86 | $58.33 | $58.33 | 307,316 |
| 2023-04-19 | $58.48 | $60.35 | $57.70 | $59.78 | $59.78 | 368,908 |
| 2023-04-18 | $60.19 | $60.19 | $57.98 | $58.11 | $58.11 | 213,999 |
| 2023-04-17 | $57.72 | $60.08 | $57.17 | $60.03 | $60.03 | 324,979 |
| 2023-04-14 | $59.90 | $60.13 | $57.67 | $58.19 | $58.19 | 286,826 |
| 2023-04-13 | $57.74 | $59.78 | $57.14 | $59.36 | $59.36 | 409,253 |
| 2023-04-12 | $57.95 | $58.27 | $57.16 | $57.48 | $57.48 | 389,881 |
| 2023-04-11 | $59.26 | $59.99 | $57.65 | $57.71 | $57.71 | 279,360 |
| 2023-04-10 | $57.74 | $59.29 | $57.48 | $58.15 | $58.15 | 517,021 |
| 2023-04-06 | $57.71 | $58.72 | $57.71 | $58.25 | $58.25 | 412,592 |
| 2023-04-05 | $56.51 | $58.46 | $56.25 | $58.19 | $58.19 | 648,585 |
| 2023-04-04 | $57.77 | $59.00 | $56.00 | $57.54 | $57.54 | 580,420 |
| 2023-04-03 | $58.18 | $58.86 | $57.00 | $57.28 | $57.28 | 429,891 |
| 2023-03-31 | $59.29 | $59.59 | $56.85 | $57.72 | $57.72 | 774,496 |
| 2023-03-30 | $60.45 | $60.66 | $58.56 | $58.64 | $58.64 | 357,440 |
| 2023-03-29 | $60.27 | $60.27 | $58.33 | $59.67 | $59.67 | 562,556 |
| 2023-03-28 | $59.01 | $61.25 | $58.32 | $58.88 | $58.88 | 574,503 |
| 2023-03-27 | $62.03 | $63.01 | $59.11 | $59.25 | $59.25 | 644,512 |
| 2023-03-24 | $57.96 | $59.49 | $57.40 | $59.31 | $59.31 | 990,982 |
| 2023-03-23 | $61.08 | $61.42 | $58.46 | $58.68 | $58.68 | 548,386 |
| 2023-03-22 | $64.10 | $64.58 | $60.28 | $60.44 | $60.44 | 405,335 |
| 2023-03-21 | $64.43 | $66.47 | $62.38 | $64.19 | $64.19 | 594,821 |
| 2023-03-20 | $60.36 | $64.76 | $60.27 | $60.46 | $60.46 | 730,768 |
| 2023-03-17 | $61.45 | $62.58 | $57.38 | $58.27 | $58.27 | 1,702,756 |
| 2023-03-16 | $62.99 | $67.99 | $62.27 | $65.28 | $65.28 | 783,729 |
| 2023-03-15 | $62.55 | $64.79 | $60.95 | $64.50 | $64.50 | 1,097,189 |
| 2023-03-14 | $71.99 | $75.20 | $62.77 | $64.13 | $64.13 | 1,256,303 |
| 2023-03-13 | $72.55 | $72.55 | $51.28 | $65.08 | $65.08 | 2,506,934 |
| 2023-03-10 | $77.75 | $79.84 | $75.56 | $77.09 | $77.09 | 404,317 |
| 2023-03-09 | $85.85 | $85.85 | $79.75 | $79.76 | $79.76 | 253,428 |
| 2023-03-08 | $86.00 | $86.50 | $85.39 | $86.17 | $86.17 | 192,669 |
| 2023-03-07 | $88.04 | $88.41 | $85.33 | $85.81 | $85.81 | 115,366 |
| 2023-03-06 | $88.82 | $89.21 | $87.89 | $88.32 | $88.32 | 124,306 |
| 2023-03-03 | $88.33 | $89.09 | $87.33 | $88.85 | $88.85 | 121,628 |
| 2023-03-02 | $89.23 | $89.23 | $87.02 | $88.03 | $88.03 | 174,627 |
| 2023-03-01 | $90.22 | $90.65 | $89.59 | $89.95 | $89.95 | 168,256 |
| 2023-02-28 | $91.38 | $91.99 | $90.03 | $90.66 | $90.66 | 249,300 |
| 2023-02-27 | $91.34 | $92.07 | $90.78 | $91.06 | $91.06 | 167,304 |
| 2023-02-24 | $90.71 | $91.19 | $89.89 | $91.17 | $91.17 | 159,013 |
| 2023-02-23 | $90.88 | $91.58 | $90.28 | $91.26 | $91.26 | 175,705 |
| 2023-02-22 | $90.71 | $91.29 | $89.98 | $90.79 | $90.79 | 187,775 |
| 2023-02-21 | $91.30 | $91.30 | $90.00 | $90.99 | $90.99 | 153,594 |
| 2023-02-17 | $91.25 | $91.88 | $90.49 | $91.67 | $91.67 | 354,181 |
| 2023-02-16 | $90.66 | $91.25 | $89.82 | $90.76 | $90.76 | 140,834 |
| 2023-02-15 | $90.83 | $91.96 | $90.32 | $91.43 | $91.43 | 139,508 |
| 2023-02-14 | $91.34 | $91.83 | $89.98 | $91.19 | $91.19 | 195,399 |
| 2023-02-13 | $90.87 | $91.77 | $90.82 | $91.77 | $91.77 | 110,086 |
| 2023-02-10 | $90.62 | $91.82 | $90.43 | $90.83 | $90.83 | 154,819 |
| 2023-02-09 | $91.95 | $92.48 | $90.36 | $90.94 | $90.94 | 161,008 |
| 2023-02-08 | $91.31 | $92.50 | $90.24 | $91.51 | $91.51 | 122,120 |
| 2023-02-07 | $90.83 | $92.68 | $90.60 | $91.96 | $91.96 | 191,846 |
| 2023-02-06 | $91.25 | $91.91 | $90.44 | $91.49 | $91.49 | 198,646 |
| 2023-02-03 | $90.81 | $92.49 | $90.00 | $91.16 | $91.16 | 331,456 |
| 2023-02-02 | $90.27 | $91.37 | $88.87 | $91.28 | $91.28 | 383,725 |
| 2023-02-01 | $89.69 | $91.61 | $89.01 | $90.20 | $90.20 | 248,203 |
| 2023-01-31 | $88.06 | $90.61 | $87.20 | $90.19 | $90.19 | 1,060,456 |
| 2023-01-30 | $87.74 | $88.12 | $87.00 | $88.06 | $88.06 | 242,119 |
| 2023-01-27 | $87.93 | $88.21 | $86.98 | $87.84 | $87.84 | 168,237 |
| 2023-01-26 | $87.77 | $88.87 | $87.16 | $87.71 | $87.71 | 223,143 |
| 2023-01-25 | $85.61 | $89.99 | $85.40 | $87.99 | $87.99 | 259,791 |
| 2023-01-24 | $86.75 | $86.76 | $85.35 | $85.35 | $85.35 | 165,005 |
| 2023-01-23 | $85.54 | $86.75 | $84.50 | $86.57 | $86.57 | 179,400 |
| 2023-01-20 | $83.73 | $85.24 | $83.21 | $85.13 | $85.13 | 215,681 |
| 2023-01-19 | $81.97 | $83.99 | $81.47 | $82.85 | $82.85 | 140,163 |
| 2023-01-18 | $85.37 | $85.37 | $82.33 | $82.66 | $82.66 | 230,423 |
| 2023-01-17 | $87.08 | $87.08 | $85.17 | $85.37 | $85.37 | 169,830 |
| 2023-01-13 | $85.85 | $87.75 | $85.16 | $86.91 | $86.91 | 148,907 |
| 2023-01-12 | $85.69 | $86.99 | $85.15 | $86.65 | $86.65 | 164,097 |
| 2023-01-11 | $84.55 | $85.49 | $84.42 | $85.10 | $85.10 | 202,276 |
| 2023-01-10 | $84.16 | $84.90 | $83.75 | $84.57 | $84.57 | 151,004 |
| 2023-01-09 | $84.55 | $85.48 | $83.84 | $84.25 | $84.25 | 193,199 |
| 2023-01-06 | $82.76 | $84.71 | $82.01 | $84.50 | $84.50 | 164,515 |
| 2023-01-05 | $81.59 | $82.04 | $80.57 | $81.92 | $81.92 | 164,645 |
| 2023-01-04 | $83.28 | $84.31 | $82.09 | $82.21 | $82.21 | 170,903 |
| 2023-01-03 | $83.84 | $84.41 | $81.79 | $82.56 | $82.56 | 203,657 |
| 2022-12-30 | $83.74 | $84.53 | $83.30 | $83.52 | $83.52 | 115,413 |
| 2022-12-29 | $82.93 | $84.48 | $82.60 | $84.08 | $84.08 | 140,519 |
| 2022-12-28 | $82.65 | $83.05 | $82.22 | $82.29 | $82.29 | 128,078 |
| 2022-12-27 | $82.47 | $82.82 | $81.27 | $82.33 | $82.33 | 141,192 |
| 2022-12-23 | $81.38 | $82.62 | $80.43 | $82.17 | $82.17 | 161,657 |
| 2022-12-22 | $81.19 | $81.39 | $79.71 | $81.30 | $81.30 | 110,161 |
| 2022-12-21 | $80.46 | $82.23 | $80.24 | $81.68 | $81.68 | 161,787 |
| 2022-12-20 | $78.39 | $80.30 | $78.21 | $79.76 | $79.76 | 182,959 |
| 2022-12-19 | $77.93 | $78.73 | $77.48 | $78.45 | $78.45 | 182,517 |
| 2022-12-16 | $77.79 | $78.60 | $76.97 | $77.72 | $77.72 | 975,210 |
| 2022-12-15 | $78.76 | $79.61 | $77.40 | $77.84 | $77.84 | 175,164 |
| 2022-12-14 | $80.85 | $81.75 | $79.49 | $79.66 | $79.66 | 186,692 |
| 2022-12-13 | $83.26 | $84.06 | $80.48 | $81.22 | $81.22 | 191,078 |
| 2022-12-12 | $80.94 | $82.11 | $79.78 | $81.63 | $81.63 | 156,867 |
| 2022-12-09 | $80.96 | $81.70 | $80.28 | $81.02 | $81.02 | 164,503 |
| 2022-12-08 | $81.64 | $82.56 | $80.45 | $81.53 | $81.15 | 216,169 |
| 2022-12-07 | $80.58 | $81.53 | $79.83 | $81.19 | $80.81 | 169,220 |
| 2022-12-06 | $81.38 | $82.33 | $80.15 | $80.66 | $80.28 | 188,830 |
| 2022-12-05 | $84.35 | $84.35 | $80.88 | $81.66 | $81.28 | 181,963 |
| 2022-12-02 | $84.05 | $85.21 | $82.23 | $85.19 | $85.19 | 160,025 |
| 2022-12-01 | $85.79 | $85.79 | $84.47 | $84.75 | $84.75 | 144,538 |
| 2022-11-30 | $83.51 | $85.61 | $81.76 | $85.52 | $85.52 | 415,085 |
| 2022-11-29 | $83.53 | $84.29 | $82.99 | $83.75 | $83.75 | 122,539 |
| 2022-11-28 | $84.74 | $84.89 | $83.06 | $83.46 | $83.46 | 137,789 |
| 2022-11-25 | $84.31 | $85.66 | $84.23 | $85.46 | $85.46 | 68,340 |
| 2022-11-23 | $84.12 | $84.50 | $83.46 | $83.88 | $83.88 | 99,890 |
| 2022-11-22 | $83.90 | $87.77 | $83.63 | $84.26 | $84.26 | 109,266 |
| 2022-11-21 | $85.02 | $85.13 | $82.99 | $83.61 | $83.61 | 140,939 |
| 2022-11-18 | $84.19 | $86.72 | $83.02 | $84.86 | $84.86 | 170,331 |
| 2022-11-17 | $82.64 | $82.96 | $81.35 | $82.74 | $82.74 | 182,583 |
| 2022-11-16 | $84.23 | $84.44 | $82.39 | $83.09 | $83.09 | 135,788 |
| 2022-11-15 | $84.89 | $85.76 | $83.28 | $84.19 | $84.19 | 143,767 |
| 2022-11-14 | $84.84 | $85.31 | $83.65 | $83.74 | $83.74 | 187,997 |
| 2022-11-11 | $85.59 | $86.84 | $85.00 | $85.26 | $85.26 | 116,025 |
| 2022-11-10 | $84.31 | $85.98 | $83.96 | $85.80 | $85.80 | 168,063 |
| 2022-11-09 | $81.99 | $82.68 | $81.58 | $82.15 | $82.15 | 121,808 |
| 2022-11-08 | $83.01 | $83.72 | $81.82 | $82.46 | $82.46 | 146,064 |
| 2022-11-07 | $82.59 | $83.70 | $82.02 | $83.03 | $83.03 | 110,549 |
| 2022-11-04 | $82.00 | $82.64 | $81.08 | $82.58 | $82.58 | 120,137 |
| 2022-11-03 | $80.60 | $82.14 | $79.56 | $81.07 | $81.07 | 152,184 |
| 2022-11-02 | $82.49 | $83.62 | $81.00 | $81.06 | $81.06 | 230,428 |
| 2022-11-01 | $83.57 | $84.12 | $82.12 | $82.74 | $82.74 | 204,019 |
| 2022-10-31 | $80.02 | $83.38 | $80.02 | $83.22 | $83.22 | 499,415 |
| 2022-10-28 | $78.14 | $80.71 | $77.81 | $80.49 | $80.49 | 277,204 |
| 2022-10-27 | $80.47 | $80.63 | $77.48 | $77.66 | $77.66 | 330,876 |
| 2022-10-26 | $84.25 | $86.80 | $78.07 | $80.16 | $80.16 | 874,162 |
| 2022-10-25 | $88.66 | $89.89 | $88.53 | $89.37 | $89.37 | 255,791 |
| 2022-10-24 | $88.25 | $89.31 | $87.89 | $88.68 | $88.68 | 237,640 |
| 2022-10-21 | $87.35 | $88.30 | $85.70 | $87.48 | $87.48 | 224,886 |
| 2022-10-20 | $90.64 | $90.64 | $86.41 | $86.78 | $86.78 | 211,637 |
| 2022-10-19 | $90.30 | $91.36 | $89.02 | $90.33 | $90.33 | 189,914 |
| 2022-10-18 | $92.26 | $92.70 | $90.30 | $91.26 | $91.26 | 201,234 |
| 2022-10-17 | $89.62 | $91.22 | $89.00 | $90.83 | $90.83 | 236,111 |
| 2022-10-14 | $90.88 | $91.49 | $88.11 | $88.41 | $88.41 | 171,418 |
| 2022-10-13 | $85.65 | $90.85 | $85.06 | $90.30 | $90.30 | 150,611 |
| 2022-10-12 | $87.03 | $88.09 | $86.12 | $86.61 | $86.61 | 160,601 |
| 2022-10-11 | $86.72 | $87.98 | $86.23 | $87.07 | $87.07 | 210,372 |
| 2022-10-10 | $87.32 | $88.10 | $86.61 | $87.13 | $87.13 | 133,542 |
| 2022-10-07 | $88.44 | $89.08 | $86.44 | $86.64 | $86.64 | 142,702 |
| 2022-10-06 | $89.13 | $89.80 | $88.58 | $89.52 | $89.52 | 92,813 |
| 2022-10-05 | $89.20 | $90.03 | $88.75 | $89.83 | $89.83 | 118,520 |
| 2022-10-04 | $87.36 | $90.58 | $87.36 | $90.58 | $90.58 | 133,589 |
| 2022-10-03 | $85.46 | $87.02 | $84.26 | $86.76 | $86.76 | 133,944 |
| 2022-09-30 | $85.05 | $86.57 | $84.02 | $84.29 | $84.29 | 182,318 |
| 2022-09-29 | $85.07 | $85.30 | $83.80 | $85.18 | $85.18 | 166,968 |
| 2022-09-28 | $85.22 | $86.57 | $84.46 | $85.86 | $85.86 | 177,955 |
| 2022-09-27 | $87.48 | $88.03 | $84.22 | $84.84 | $84.84 | 191,003 |
| 2022-09-26 | $86.88 | $88.07 | $86.87 | $87.30 | $87.30 | 129,727 |
| 2022-09-23 | $87.98 | $88.16 | $86.39 | $87.51 | $87.51 | 100,650 |
| 2022-09-22 | $90.17 | $90.17 | $88.29 | $88.88 | $88.88 | 129,383 |
| 2022-09-21 | $91.46 | $92.27 | $90.04 | $90.17 | $90.17 | 122,196 |
| 2022-09-20 | $90.47 | $91.27 | $90.08 | $91.02 | $91.02 | 91,859 |
| 2022-09-19 | $88.78 | $91.33 | $88.78 | $91.09 | $91.09 | 91,128 |
| 2022-09-16 | $89.40 | $90.14 | $87.91 | $89.53 | $89.53 | 446,204 |
| 2022-09-15 | $88.65 | $90.49 | $88.65 | $89.70 | $89.70 | 128,688 |
| 2022-09-14 | $88.10 | $89.16 | $87.56 | $89.08 | $89.08 | 172,042 |
| 2022-09-13 | $89.85 | $90.28 | $87.61 | $87.93 | $87.93 | 153,975 |
| 2022-09-12 | $90.36 | $91.42 | $90.01 | $91.13 | $91.13 | 179,644 |
| 2022-09-09 | $89.83 | $90.85 | $88.85 | $90.36 | $90.36 | 129,925 |
| 2022-09-08 | $88.51 | $89.99 | $88.38 | $89.93 | $89.93 | 155,868 |
| 2022-09-07 | $87.43 | $89.58 | $85.92 | $89.32 | $89.32 | 135,251 |
| 2022-09-06 | $89.44 | $89.81 | $87.11 | $87.93 | $87.93 | 120,391 |
| 2022-09-02 | $90.24 | $91.27 | $88.51 | $88.88 | $88.88 | 141,251 |
| 2022-09-01 | $89.41 | $89.89 | $88.57 | $89.82 | $89.82 | 573,455 |
| 2022-08-31 | $91.48 | $92.34 | $89.47 | $89.47 | $89.47 | 183,260 |
| 2022-08-30 | $90.19 | $91.08 | $89.81 | $90.95 | $90.95 | 196,871 |
| 2022-08-29 | $90.93 | $90.93 | $89.48 | $89.75 | $89.75 | 99,872 |
| 2022-08-26 | $93.48 | $93.48 | $91.12 | $91.21 | $91.21 | 131,290 |
| 2022-08-25 | $91.95 | $93.15 | $91.95 | $93.12 | $93.12 | 137,503 |
| 2022-08-24 | $92.58 | $92.73 | $91.64 | $91.78 | $91.78 | 116,923 |
| 2022-08-23 | $94.68 | $96.09 | $92.62 | $92.65 | $92.65 | 158,590 |
| 2022-08-22 | $95.41 | $95.74 | $94.36 | $94.81 | $94.81 | 159,348 |
| 2022-08-19 | $98.41 | $98.52 | $96.30 | $96.54 | $96.54 | 179,168 |
| 2022-08-18 | $98.82 | $99.14 | $97.70 | $98.81 | $98.81 | 197,424 |
| 2022-08-17 | $97.98 | $99.08 | $97.65 | $98.70 | $98.70 | 137,396 |
| 2022-08-16 | $98.65 | $99.19 | $98.06 | $98.80 | $98.80 | 134,480 |
| 2022-08-15 | $96.58 | $98.72 | $96.58 | $98.48 | $98.48 | 102,656 |
| 2022-08-12 | $96.13 | $97.71 | $95.56 | $97.47 | $97.47 | 109,702 |
| 2022-08-11 | $95.68 | $95.82 | $94.74 | $95.63 | $95.63 | 86,756 |
| 2022-08-10 | $94.36 | $95.16 | $93.56 | $94.73 | $94.73 | 139,499 |
| 2022-08-09 | $92.86 | $93.44 | $92.37 | $93.34 | $93.34 | 190,498 |
| 2022-08-08 | $93.33 | $94.14 | $92.34 | $92.81 | $92.81 | 136,737 |
| 2022-08-05 | $92.38 | $93.50 | $92.32 | $93.19 | $93.19 | 170,694 |
| 2022-08-04 | $91.71 | $92.79 | $90.87 | $92.62 | $92.62 | 182,700 |
| 2022-08-03 | $91.78 | $91.93 | $89.89 | $91.47 | $91.47 | 162,265 |
| 2022-08-02 | $90.68 | $91.64 | $89.90 | $90.86 | $90.86 | 155,306 |
| 2022-08-01 | $89.46 | $90.97 | $89.02 | $90.77 | $90.77 | 263,474 |
| 2022-07-29 | $90.34 | $90.86 | $89.79 | $90.50 | $90.50 | 507,260 |
| 2022-07-28 | $91.81 | $92.25 | $89.77 | $89.83 | $89.83 | 254,048 |
| 2022-07-27 | $92.50 | $94.22 | $90.60 | $91.42 | $91.42 | 350,445 |
| 2022-07-26 | $91.36 | $92.43 | $91.17 | $92.11 | $92.11 | 276,327 |
| 2022-07-25 | $90.45 | $91.93 | $90.13 | $91.76 | $91.76 | 440,846 |
| 2022-07-22 | $90.41 | $90.68 | $89.09 | $89.75 | $89.75 | 94,690 |
| 2022-07-21 | $89.56 | $90.15 | $88.63 | $90.13 | $90.13 | 139,060 |
| 2022-07-20 | $88.14 | $89.63 | $87.91 | $89.48 | $89.48 | 167,212 |
| 2022-07-19 | $87.28 | $89.01 | $87.28 | $88.66 | $88.66 | 155,050 |
| 2022-07-18 | $87.21 | $88.35 | $86.06 | $86.16 | $86.16 | 215,788 |
| 2022-07-15 | $86.27 | $87.50 | $85.47 | $86.84 | $86.84 | 204,352 |
| 2022-07-14 | $84.66 | $84.78 | $83.07 | $84.68 | $84.68 | 141,322 |
| 2022-07-13 | $87.10 | $87.38 | $85.52 | $85.96 | $85.96 | 137,180 |
| 2022-07-12 | $87.50 | $88.91 | $87.14 | $87.49 | $87.49 | 167,484 |
| 2022-07-11 | $88.17 | $88.76 | $87.50 | $88.21 | $88.21 | 97,820 |
| 2022-07-08 | $89.30 | $89.83 | $88.74 | $88.99 | $88.99 | 144,420 |
| 2022-07-07 | $88.56 | $89.35 | $86.11 | $89.05 | $89.05 | 204,855 |
| 2022-07-06 | $87.41 | $88.38 | $85.84 | $88.17 | $88.17 | 191,496 |
| 2022-07-05 | $85.74 | $87.85 | $82.68 | $87.82 | $87.82 | 147,220 |
| 2022-07-01 | $85.75 | $87.31 | $84.96 | $87.13 | $87.13 | 164,784 |
| 2022-06-30 | $85.10 | $86.64 | $84.52 | $86.10 | $86.10 | 145,665 |
| 2022-06-29 | $88.12 | $88.12 | $86.04 | $86.56 | $86.56 | 100,245 |
| 2022-06-28 | $88.68 | $89.47 | $87.36 | $87.49 | $87.49 | 130,889 |
| 2022-06-27 | $88.62 | $88.90 | $86.05 | $88.00 | $88.00 | 177,688 |
| 2022-06-24 | $86.14 | $88.34 | $85.49 | $88.03 | $88.03 | 364,139 |
| 2022-06-23 | $85.71 | $85.95 | $84.30 | $85.30 | $85.30 | 148,905 |
| 2022-06-22 | $84.72 | $86.21 | $84.72 | $85.99 | $85.99 | 189,522 |
| 2022-06-21 | $86.46 | $86.90 | $84.54 | $85.53 | $85.53 | 261,884 |
| 2022-06-17 | $82.92 | $84.96 | $82.24 | $84.83 | $84.83 | 778,344 |
| 2022-06-16 | $83.79 | $83.79 | $81.57 | $82.10 | $82.10 | 242,310 |
| 2022-06-15 | $85.55 | $86.32 | $84.31 | $85.19 | $85.19 | 245,059 |
| 2022-06-14 | $84.69 | $85.22 | $83.24 | $84.45 | $84.45 | 238,537 |
| 2022-06-13 | $82.89 | $85.69 | $82.25 | $84.23 | $84.23 | 307,045 |
| 2022-06-10 | $86.61 | $87.49 | $84.33 | $84.96 | $84.96 | 215,706 |
| 2022-06-09 | $90.85 | $91.57 | $88.29 | $88.39 | $88.39 | 384,048 |
| 2022-06-08 | $92.25 | $92.25 | $90.47 | $91.40 | $91.02 | 329,445 |
| 2022-06-07 | $91.34 | $92.72 | $91.01 | $92.63 | $92.24 | 163,245 |
| 2022-06-06 | $92.79 | $93.50 | $91.60 | $92.10 | $91.72 | 162,515 |
| 2022-06-03 | $92.53 | $92.88 | $91.66 | $92.21 | $91.83 | 137,389 |
| 2022-06-02 | $91.21 | $93.28 | $89.63 | $93.28 | $92.89 | 127,960 |
| 2022-06-01 | $92.44 | $92.44 | $90.05 | $91.46 | $91.08 | 117,676 |
| 2022-05-31 | $91.50 | $92.97 | $90.73 | $92.35 | $91.97 | 687,701 |
| 2022-05-27 | $91.25 | $92.79 | $91.25 | $92.41 | $92.02 | 434,402 |
| 2022-05-26 | $89.93 | $91.96 | $88.97 | $91.37 | $90.99 | 153,643 |
| 2022-05-25 | $88.54 | $90.06 | $88.35 | $89.19 | $88.82 | 117,885 |
| 2022-05-24 | $88.57 | $89.32 | $86.89 | $88.54 | $88.17 | 199,093 |
| 2022-05-23 | $88.71 | $90.34 | $88.02 | $88.96 | $88.59 | 129,218 |
| 2022-05-20 | $87.89 | $88.80 | $85.97 | $87.52 | $87.16 | 177,972 |
| 2022-05-19 | $87.63 | $89.02 | $87.18 | $87.45 | $87.09 | 271,627 |
| 2022-05-18 | $89.50 | $90.35 | $88.09 | $88.52 | $88.15 | 147,142 |
| 2022-05-17 | $90.43 | $91.01 | $89.77 | $90.81 | $90.43 | 133,740 |
| 2022-05-16 | $88.91 | $89.73 | $87.67 | $88.94 | $88.57 | 166,611 |
| 2022-05-13 | $90.61 | $91.18 | $88.38 | $89.59 | $89.22 | 189,495 |
| 2022-05-12 | $88.97 | $90.06 | $88.09 | $89.95 | $89.58 | 167,467 |
| 2022-05-11 | $90.60 | $92.08 | $89.16 | $89.20 | $88.83 | 142,714 |
| 2022-05-10 | $91.64 | $92.42 | $89.13 | $90.33 | $89.95 | 237,447 |
| 2022-05-09 | $89.48 | $92.04 | $89.11 | $91.02 | $90.64 | 236,913 |
| 2022-05-06 | $90.11 | $91.22 | $88.57 | $90.23 | $89.85 | 219,586 |
| 2022-05-05 | $92.37 | $92.41 | $89.39 | $90.54 | $90.16 | 184,518 |
| 2022-05-04 | $91.55 | $93.76 | $90.27 | $93.38 | $92.99 | 176,088 |
| 2022-05-03 | $90.90 | $92.32 | $90.13 | $91.67 | $91.29 | 158,358 |
| 2022-05-02 | $90.76 | $91.74 | $89.18 | $90.84 | $90.46 | 236,160 |
| 2022-04-29 | $92.87 | $94.18 | $89.71 | $90.18 | $89.80 | 594,551 |
| 2022-04-28 | $95.00 | $95.42 | $91.53 | $93.56 | $93.17 | 311,566 |
| 2022-04-27 | $91.35 | $94.42 | $91.03 | $94.02 | $93.63 | 314,922 |
| 2022-04-26 | $92.21 | $93.55 | $90.97 | $91.35 | $90.97 | 195,890 |
| 2022-04-25 | $92.95 | $93.94 | $90.97 | $93.78 | $93.39 | 263,582 |
| 2022-04-22 | $96.07 | $96.83 | $93.61 | $93.62 | $93.23 | 188,887 |
| 2022-04-21 | $98.05 | $98.63 | $95.74 | $96.31 | $95.91 | 169,067 |
| 2022-04-20 | $97.15 | $98.26 | $96.97 | $97.29 | $96.88 | 108,167 |
| 2022-04-19 | $93.74 | $96.69 | $93.44 | $96.40 | $96.00 | 183,693 |
| 2022-04-18 | $92.71 | $94.05 | $92.50 | $93.32 | $92.93 | 150,761 |
| 2022-04-14 | $94.67 | $95.80 | $92.99 | $93.18 | $92.79 | 133,178 |
| 2022-04-13 | $93.01 | $94.65 | $92.60 | $94.59 | $94.20 | 214,850 |
| 2022-04-12 | $94.45 | $95.00 | $92.63 | $93.00 | $92.61 | 186,361 |
| 2022-04-11 | $92.91 | $94.83 | $92.91 | $94.01 | $93.62 | 213,663 |
| 2022-04-08 | $94.12 | $98.22 | $92.90 | $93.15 | $92.76 | 266,690 |
| 2022-04-07 | $95.45 | $95.45 | $93.20 | $94.13 | $93.74 | 305,261 |
| 2022-04-06 | $96.27 | $96.82 | $94.90 | $94.92 | $94.52 | 172,519 |
| 2022-04-05 | $96.85 | $97.53 | $95.97 | $96.17 | $95.77 | 132,899 |
| 2022-04-04 | $97.63 | $97.63 | $95.68 | $96.67 | $96.27 | 136,602 |
| 2022-04-01 | $98.00 | $99.27 | $96.77 | $97.61 | $97.20 | 298,918 |
| 2022-03-31 | $98.12 | $99.51 | $97.05 | $97.16 | $96.75 | 180,804 |
| 2022-03-30 | $101.91 | $102.08 | $97.62 | $98.38 | $97.97 | 197,983 |
| 2022-03-29 | $100.97 | $102.48 | $98.90 | $101.54 | $101.12 | 205,585 |
| 2022-03-28 | $100.74 | $100.99 | $98.86 | $99.80 | $99.38 | 148,161 |
| 2022-03-25 | $99.86 | $101.59 | $99.06 | $101.47 | $101.05 | 129,237 |
| 2022-03-24 | $99.07 | $99.75 | $97.51 | $99.34 | $98.93 | 128,026 |
| 2022-03-23 | $101.35 | $101.35 | $97.62 | $98.02 | $97.61 | 137,320 |
| 2022-03-22 | $101.46 | $102.95 | $101.17 | $101.76 | $101.34 | 199,256 |
| 2022-03-21 | $100.87 | $101.96 | $99.45 | $100.53 | $100.11 | 276,554 |
| 2022-03-18 | $101.99 | $101.99 | $99.25 | $100.00 | $99.58 | 630,478 |
| 2022-03-17 | $100.75 | $101.69 | $99.16 | $101.00 | $100.58 | 182,072 |
| 2022-03-16 | $101.60 | $102.83 | $98.90 | $102.09 | $101.66 | 230,676 |
| 2022-03-15 | $101.16 | $102.48 | $98.91 | $100.42 | $100.00 | 151,300 |
| 2022-03-14 | $100.50 | $102.13 | $99.63 | $100.36 | $99.94 | 205,535 |
| 2022-03-11 | $98.67 | $100.50 | $98.67 | $99.24 | $98.83 | 182,253 |
| 2022-03-10 | $95.98 | $98.19 | $95.55 | $97.95 | $97.54 | 146,656 |
| 2022-03-09 | $99.03 | $100.13 | $97.30 | $97.38 | $96.97 | 212,316 |
| 2022-03-08 | $96.31 | $99.45 | $95.89 | $96.95 | $96.18 | 222,040 |
| 2022-03-07 | $97.41 | $98.48 | $95.01 | $95.24 | $94.48 | 189,524 |
| 2022-03-04 | $98.74 | $101.07 | $96.96 | $98.27 | $97.49 | 146,219 |
| 2022-03-03 | $101.61 | $101.61 | $99.89 | $100.58 | $99.78 | 169,638 |
| 2022-03-02 | $97.00 | $102.20 | $97.00 | $101.46 | $100.65 | 227,685 |
| 2022-03-01 | $100.94 | $101.18 | $95.52 | $96.44 | $95.67 | 649,225 |
| 2022-02-28 | $100.69 | $102.20 | $100.46 | $101.86 | $101.05 | 210,121 |
| 2022-02-25 | $99.19 | $102.75 | $97.89 | $102.68 | $101.86 | 161,994 |
| 2022-02-24 | $96.46 | $99.27 | $95.63 | $98.97 | $98.18 | 287,028 |
| 2022-02-23 | $102.21 | $103.09 | $99.08 | $99.46 | $98.67 | 143,790 |
| 2022-02-22 | $101.54 | $102.76 | $100.58 | $101.43 | $100.62 | 168,701 |
| 2022-02-18 | $101.43 | $103.02 | $101.25 | $102.09 | $101.28 | 182,276 |
| 2022-02-17 | $102.83 | $103.40 | $101.56 | $101.79 | $100.98 | 218,352 |
| 2022-02-16 | $102.92 | $104.38 | $99.51 | $103.95 | $103.12 | 181,952 |
| 2022-02-15 | $103.09 | $104.67 | $96.14 | $104.08 | $103.25 | 216,311 |
| 2022-02-14 | $103.03 | $104.12 | $101.74 | $102.37 | $101.56 | 208,344 |
| 2022-02-11 | $102.48 | $104.54 | $101.90 | $102.93 | $102.11 | 251,131 |
| 2022-02-10 | $102.94 | $104.18 | $102.28 | $102.80 | $101.98 | 306,326 |
| 2022-02-09 | $104.71 | $106.08 | $102.90 | $103.23 | $102.41 | 190,529 |
| 2022-02-08 | $103.20 | $104.85 | $102.80 | $104.37 | $103.54 | 190,305 |
| 2022-02-07 | $103.44 | $104.49 | $102.01 | $102.54 | $101.73 | 150,006 |
| 2022-02-04 | $100.81 | $104.01 | $100.57 | $103.35 | $102.53 | 214,121 |
| 2022-02-03 | $101.37 | $102.90 | $99.70 | $100.81 | $100.01 | 207,004 |
| 2022-02-02 | $102.00 | $102.00 | $99.94 | $101.67 | $100.86 | 244,263 |
| 2022-02-01 | $98.69 | $102.03 | $97.72 | $101.88 | $101.07 | 309,627 |
| 2022-01-31 | $97.19 | $99.46 | $95.64 | $98.45 | $97.67 | 2,212,697 |
| 2022-01-28 | $96.10 | $98.35 | $95.45 | $98.22 | $97.44 | 456,674 |
| 2022-01-27 | $97.70 | $100.47 | $95.52 | $96.11 | $95.35 | 477,452 |
| 2022-01-26 | $100.00 | $101.67 | $94.52 | $96.19 | $95.43 | 455,157 |
| 2022-01-25 | $101.92 | $102.95 | $99.57 | $101.45 | $100.64 | 506,866 |
| 2022-01-24 | $99.02 | $103.71 | $98.89 | $103.24 | $102.42 | 296,049 |
| 2022-01-21 | $100.16 | $102.54 | $100.07 | $100.53 | $99.73 | 332,367 |
| 2022-01-20 | $104.00 | $104.95 | $101.04 | $101.14 | $100.34 | 361,977 |
| 2022-01-19 | $109.63 | $109.63 | $103.86 | $103.93 | $103.11 | 508,819 |
| 2022-01-18 | $111.70 | $112.24 | $109.04 | $109.31 | $108.44 | 175,333 |
| 2022-01-14 | $109.58 | $111.83 | $108.66 | $111.41 | $110.53 | 215,080 |
| 2022-01-13 | $110.25 | $111.26 | $109.58 | $110.55 | $109.67 | 113,953 |
| 2022-01-12 | $110.10 | $110.80 | $108.82 | $109.83 | $108.96 | 182,644 |
| 2022-01-11 | $109.46 | $109.78 | $107.70 | $109.64 | $108.77 | 215,112 |
| 2022-01-10 | $109.66 | $110.34 | $107.86 | $108.89 | $108.03 | 250,777 |
| 2022-01-07 | $110.58 | $111.42 | $109.48 | $109.54 | $108.67 | 203,284 |
| 2022-01-06 | $107.63 | $110.45 | $107.08 | $110.09 | $109.22 | 209,920 |
| 2022-01-05 | $108.44 | $109.13 | $106.20 | $106.32 | $105.48 | 241,286 |
| 2022-01-04 | $105.32 | $109.66 | $105.32 | $108.13 | $107.27 | 444,774 |
| 2022-01-03 | $106.80 | $108.94 | $105.89 | $107.43 | $106.58 | 266,088 |
| 2021-12-31 | $105.94 | $107.35 | $105.04 | $106.11 | $105.27 | 138,092 |
| 2021-12-30 | $107.24 | $108.12 | $106.19 | $106.40 | $105.56 | 108,174 |
| 2021-12-29 | $106.43 | $107.26 | $104.05 | $107.13 | $106.28 | 111,744 |
| 2021-12-28 | $106.01 | $107.23 | $105.28 | $106.36 | $105.52 | 90,425 |
| 2021-12-27 | $105.06 | $106.49 | $104.42 | $106.27 | $105.43 | 123,374 |
| 2021-12-23 | $105.68 | $108.67 | $105.11 | $105.19 | $104.36 | 127,397 |
| 2021-12-22 | $102.94 | $104.82 | $102.00 | $104.79 | $103.96 | 219,276 |
| 2021-12-21 | $101.45 | $103.50 | $101.07 | $103.43 | $102.61 | 226,277 |
| 2021-12-20 | $100.08 | $101.21 | $97.65 | $99.01 | $98.22 | 216,015 |
| 2021-12-17 | $104.19 | $104.19 | $100.40 | $101.46 | $100.65 | 1,302,184 |
| 2021-12-16 | $105.58 | $106.83 | $103.43 | $104.35 | $103.52 | 406,377 |
| 2021-12-15 | $105.00 | $107.21 | $103.61 | $104.38 | $103.55 | 371,814 |
| 2021-12-14 | $104.84 | $107.37 | $103.10 | $104.65 | $103.82 | 255,001 |
| 2021-12-13 | $104.37 | $107.29 | $103.16 | $104.70 | $103.87 | 257,412 |
| 2021-12-10 | $105.00 | $105.57 | $104.08 | $105.14 | $104.31 | 166,644 |
| 2021-12-09 | $104.15 | $105.52 | $103.87 | $104.56 | $103.73 | 175,305 |
| 2021-12-08 | $104.15 | $105.64 | $103.78 | $105.32 | $104.12 | 276,410 |
| 2021-12-07 | $104.36 | $107.74 | $103.19 | $103.77 | $102.58 | 237,402 |
| 2021-12-06 | $103.67 | $106.86 | $101.90 | $104.21 | $103.02 | 268,165 |
| 2021-12-03 | $104.24 | $104.24 | $100.19 | $102.15 | $100.98 | 154,345 |
| 2021-12-02 | $100.93 | $104.19 | $100.89 | $103.42 | $102.24 | 188,073 |
| 2021-12-01 | $102.95 | $104.44 | $99.82 | $99.90 | $98.76 | 198,200 |
| 2021-11-30 | $100.98 | $103.96 | $100.01 | $100.58 | $99.43 | 221,086 |
| 2021-11-29 | $103.74 | $104.10 | $100.07 | $102.09 | $100.92 | 174,670 |
| 2021-11-26 | $103.83 | $103.83 | $99.76 | $102.03 | $100.86 | 137,199 |
| 2021-11-24 | $108.06 | $108.92 | $106.00 | $107.47 | $106.24 | 85,692 |
| 2021-11-23 | $108.01 | $109.90 | $107.97 | $108.36 | $107.12 | 213,991 |
| 2021-11-22 | $107.30 | $109.61 | $106.04 | $107.23 | $106.00 | 140,520 |
| 2021-11-19 | $106.46 | $107.65 | $104.98 | $106.23 | $105.02 | 275,865 |
| 2021-11-18 | $106.48 | $107.87 | $105.40 | $107.49 | $106.26 | 201,111 |
| 2021-11-17 | $105.65 | $106.37 | $103.01 | $106.08 | $104.87 | 179,606 |
| 2021-11-16 | $106.20 | $106.98 | $98.02 | $105.95 | $104.74 | 183,458 |
| 2021-11-15 | $105.91 | $107.00 | $105.44 | $106.18 | $104.97 | 132,793 |
| 2021-11-12 | $106.29 | $106.98 | $104.85 | $105.52 | $104.31 | 138,049 |
| 2021-11-11 | $105.46 | $106.50 | $105.00 | $106.23 | $105.02 | 119,843 |
| 2021-11-10 | $104.82 | $106.09 | $104.48 | $105.10 | $103.90 | 146,127 |
| 2021-11-09 | $104.01 | $105.20 | $103.25 | $104.80 | $103.60 | 118,803 |
| 2021-11-08 | $104.42 | $104.99 | $103.18 | $104.68 | $103.48 | 165,232 |
| 2021-11-05 | $103.32 | $104.99 | $103.18 | $104.20 | $103.01 | 140,034 |
| 2021-11-04 | $103.54 | $103.54 | $101.39 | $102.37 | $101.20 | 129,300 |
| 2021-11-03 | $99.79 | $103.78 | $99.78 | $103.35 | $102.17 | 145,957 |
| 2021-11-02 | $101.53 | $101.66 | $99.56 | $100.04 | $98.90 | 134,282 |
| 2021-11-01 | $99.87 | $101.95 | $99.49 | $101.64 | $100.48 | 206,956 |
| 2021-10-29 | $100.09 | $101.13 | $98.22 | $98.82 | $97.69 | 285,419 |
| 2021-10-28 | $97.27 | $99.75 | $96.62 | $99.70 | $98.56 | 216,403 |
| 2021-10-27 | $94.25 | $101.48 | $94.12 | $96.81 | $95.70 | 229,376 |
| 2021-10-26 | $103.64 | $104.98 | $102.70 | $104.55 | $103.35 | 190,989 |
| 2021-10-25 | $104.03 | $104.95 | $103.24 | $103.73 | $102.54 | 175,594 |
| 2021-10-22 | $102.69 | $103.66 | $102.39 | $103.61 | $102.43 | 92,243 |
| 2021-10-21 | $102.27 | $102.49 | $101.79 | $102.31 | $101.14 | 207,473 |
| 2021-10-20 | $99.57 | $102.21 | $98.83 | $102.12 | $100.95 | 203,659 |
| 2021-10-19 | $99.64 | $100.01 | $98.67 | $99.57 | $98.43 | 187,354 |
| 2021-10-18 | $100.08 | $100.86 | $99.28 | $99.42 | $98.28 | 174,952 |
| 2021-10-15 | $100.73 | $101.86 | $99.35 | $99.82 | $98.68 | 306,962 |
| 2021-10-14 | $100.50 | $100.55 | $99.58 | $100.04 | $98.90 | 123,219 |
| 2021-10-13 | $99.80 | $102.33 | $97.73 | $99.32 | $98.18 | 83,867 |
| 2021-10-12 | $100.03 | $101.27 | $99.02 | $99.85 | $98.71 | 92,293 |
| 2021-10-11 | $101.91 | $102.37 | $100.22 | $100.23 | $99.08 | 94,394 |
| 2021-10-08 | $101.04 | $102.39 | $100.57 | $101.12 | $99.96 | 114,701 |
| 2021-10-07 | $100.56 | $101.36 | $100.12 | $101.15 | $99.99 | 212,081 |
| 2021-10-06 | $99.71 | $100.42 | $95.83 | $99.58 | $98.44 | 101,628 |
| 2021-10-05 | $100.98 | $102.01 | $99.66 | $100.63 | $99.48 | 129,498 |
| 2021-10-04 | $99.53 | $101.01 | $99.22 | $100.24 | $99.09 | 222,825 |
| 2021-10-01 | $97.24 | $99.76 | $96.58 | $99.09 | $97.96 | 166,541 |
| 2021-09-30 | $99.12 | $99.12 | $96.63 | $96.71 | $95.60 | 254,815 |
| 2021-09-29 | $97.40 | $98.87 | $96.36 | $98.65 | $97.52 | 154,967 |
| 2021-09-28 | $98.70 | $99.09 | $96.59 | $97.25 | $96.14 | 158,213 |
| 2021-09-27 | $96.54 | $99.18 | $95.70 | $98.29 | $97.17 | 259,204 |
| 2021-09-24 | $93.83 | $97.52 | $93.36 | $95.55 | $94.46 | 207,968 |
| 2021-09-23 | $90.95 | $94.89 | $90.95 | $93.70 | $92.63 | 267,074 |
| 2021-09-22 | $89.94 | $90.60 | $88.96 | $90.01 | $88.98 | 236,641 |
| 2021-09-21 | $89.74 | $89.82 | $87.82 | $88.85 | $87.83 | 295,263 |
| 2021-09-20 | $87.86 | $89.32 | $86.88 | $89.24 | $88.22 | 302,471 |
| 2021-09-17 | $90.02 | $91.27 | $89.44 | $90.26 | $89.23 | 1,061,079 |
| 2021-09-16 | $90.67 | $91.37 | $88.55 | $89.63 | $88.60 | 262,381 |
| 2021-09-15 | $88.27 | $90.03 | $88.08 | $89.97 | $88.94 | 281,761 |
| 2021-09-14 | $90.06 | $90.70 | $87.54 | $88.18 | $87.17 | 178,612 |
| 2021-09-13 | $89.37 | $90.22 | $88.45 | $89.98 | $88.95 | 184,894 |
| 2021-09-10 | $89.46 | $89.56 | $88.09 | $88.62 | $87.61 | 278,298 |
| 2021-09-09 | $88.79 | $90.47 | $88.08 | $89.20 | $88.18 | 234,776 |
| 2021-09-08 | $89.60 | $94.20 | $88.26 | $89.08 | $87.70 | 159,802 |
| 2021-09-07 | $91.69 | $92.35 | $90.06 | $90.27 | $88.87 | 224,784 |
| 2021-09-03 | $90.74 | $91.15 | $89.89 | $90.93 | $89.52 | 143,518 |
| 2021-09-02 | $91.17 | $92.51 | $90.42 | $90.56 | $89.15 | 218,434 |
| 2021-09-01 | $91.97 | $91.97 | $90.06 | $91.10 | $89.69 | 137,653 |
| 2021-08-31 | $91.05 | $92.12 | $90.38 | $91.58 | $90.16 | 131,361 |
| 2021-08-30 | $93.01 | $93.01 | $90.47 | $90.69 | $89.28 | 196,295 |
| 2021-08-27 | $90.70 | $93.29 | $90.01 | $93.07 | $91.63 | 417,908 |
| 2021-08-26 | $92.70 | $93.12 | $90.11 | $90.27 | $88.87 | 508,047 |
| 2021-08-25 | $92.17 | $93.30 | $91.13 | $91.92 | $90.49 | 430,318 |
| 2021-08-24 | $91.16 | $92.08 | $89.76 | $91.85 | $90.42 | 128,821 |
| 2021-08-23 | $91.24 | $91.61 | $90.42 | $91.23 | $89.81 | 112,172 |
| 2021-08-20 | $88.97 | $91.14 | $88.97 | $90.58 | $89.17 | 155,462 |
| 2021-08-19 | $89.33 | $90.45 | $87.09 | $89.30 | $87.91 | 107,776 |
| 2021-08-18 | $91.52 | $92.41 | $90.40 | $90.57 | $89.16 | 92,510 |
| 2021-08-17 | $92.39 | $93.20 | $90.76 | $91.79 | $90.37 | 108,494 |
| 2021-08-16 | $92.22 | $93.92 | $91.11 | $93.24 | $91.79 | 310,507 |
| 2021-08-13 | $93.78 | $94.63 | $92.53 | $92.95 | $91.51 | 107,705 |
| 2021-08-12 | $95.80 | $96.52 | $93.78 | $93.86 | $92.40 | 471,104 |
| 2021-08-11 | $94.48 | $95.85 | $92.96 | $95.78 | $94.29 | 109,724 |
| 2021-08-10 | $93.42 | $94.25 | $92.53 | $93.99 | $92.53 | 130,856 |
| 2021-08-09 | $95.55 | $95.93 | $93.70 | $93.78 | $92.32 | 134,863 |
| 2021-08-06 | $95.44 | $96.94 | $94.39 | $95.82 | $94.33 | 177,472 |
| 2021-08-05 | $93.39 | $94.39 | $92.79 | $93.90 | $92.44 | 133,315 |
| 2021-08-04 | $91.71 | $93.33 | $90.76 | $92.48 | $91.04 | 161,681 |
| 2021-08-03 | $92.29 | $93.51 | $90.26 | $93.00 | $91.56 | 135,605 |
| 2021-08-02 | $94.10 | $95.98 | $91.96 | $91.98 | $90.55 | 217,689 |
| 2021-07-30 | $92.93 | $95.00 | $92.16 | $93.60 | $92.15 | 201,979 |
| 2021-07-29 | $93.79 | $94.23 | $92.31 | $93.65 | $92.20 | 153,390 |
| 2021-07-28 | $87.92 | $93.50 | $87.92 | $92.48 | $91.04 | 533,913 |
| 2021-07-27 | $86.88 | $88.74 | $86.88 | $88.65 | $87.27 | 386,323 |
| 2021-07-26 | $87.11 | $88.18 | $87.11 | $88.04 | $86.67 | 123,367 |
| 2021-07-23 | $87.08 | $87.99 | $85.78 | $86.93 | $85.58 | 78,648 |
| 2021-07-22 | $87.48 | $87.48 | $85.17 | $86.22 | $84.88 | 147,319 |
| 2021-07-21 | $88.12 | $89.97 | $87.52 | $88.01 | $86.64 | 131,584 |
| 2021-07-20 | $84.84 | $89.35 | $84.74 | $87.04 | $85.69 | 232,346 |
| 2021-07-19 | $85.46 | $86.77 | $84.21 | $84.93 | $83.61 | 152,208 |
| 2021-07-16 | $90.55 | $90.55 | $87.52 | $87.63 | $86.27 | 124,571 |
| 2021-07-15 | $87.68 | $90.12 | $87.46 | $89.94 | $88.54 | 123,266 |
| 2021-07-14 | $89.11 | $89.70 | $87.61 | $88.55 | $87.18 | 140,828 |
| 2021-07-13 | $90.87 | $91.52 | $88.64 | $88.86 | $87.48 | 111,688 |
| 2021-07-12 | $90.01 | $91.50 | $89.70 | $91.39 | $89.97 | 97,701 |
| 2021-07-09 | $89.62 | $91.39 | $88.90 | $91.22 | $89.80 | 194,768 |
| 2021-07-08 | $86.26 | $88.75 | $85.51 | $87.78 | $86.42 | 178,423 |
| 2021-07-07 | $88.08 | $89.77 | $87.95 | $88.36 | $86.99 | 246,250 |
| 2021-07-06 | $92.03 | $92.03 | $88.51 | $88.66 | $87.28 | 401,397 |
| 2021-07-02 | $93.76 | $93.76 | $92.32 | $92.68 | $91.24 | 131,532 |
| 2021-07-01 | $93.92 | $94.47 | $93.00 | $93.80 | $92.34 | 146,735 |
| 2021-06-30 | $92.37 | $93.47 | $92.37 | $93.06 | $91.62 | 133,772 |
| 2021-06-29 | $94.01 | $94.70 | $92.40 | $92.90 | $91.46 | 109,626 |
| 2021-06-28 | $94.08 | $96.06 | $92.30 | $93.63 | $92.18 | 230,710 |
| 2021-06-25 | $94.42 | $96.09 | $93.80 | $94.66 | $93.19 | 639,062 |
| 2021-06-24 | $92.91 | $94.21 | $92.34 | $94.07 | $92.61 | 145,073 |
| 2021-06-23 | $93.05 | $93.80 | $92.05 | $92.68 | $91.24 | 130,319 |
| 2021-06-22 | $92.88 | $94.24 | $91.48 | $92.96 | $91.52 | 126,677 |
| 2021-06-21 | $89.55 | $93.14 | $89.51 | $92.97 | $91.53 | 197,060 |
| 2021-06-18 | $90.27 | $91.36 | $88.54 | $88.57 | $87.20 | 681,680 |
| 2021-06-17 | $95.75 | $95.75 | $91.73 | $91.94 | $90.51 | 536,667 |
| 2021-06-16 | $94.16 | $95.96 | $93.04 | $95.09 | $93.61 | 198,843 |
| 2021-06-15 | $93.30 | $95.45 | $92.83 | $94.85 | $93.38 | 138,246 |
| 2021-06-14 | $94.55 | $94.82 | $92.09 | $92.79 | $91.35 | 177,272 |
| 2021-06-11 | $93.44 | $94.43 | $92.94 | $94.09 | $92.63 | 130,302 |
| 2021-06-10 | $95.75 | $95.92 | $92.76 | $92.88 | $91.44 | 120,113 |
| 2021-06-09 | $95.16 | $95.55 | $94.21 | $94.39 | $92.93 | 82,087 |
| 2021-06-08 | $95.65 | $96.73 | $94.79 | $96.17 | $94.36 | 120,013 |
| 2021-06-07 | $97.88 | $98.00 | $95.88 | $96.36 | $94.54 | 119,076 |
| 2021-06-04 | $97.52 | $97.97 | $96.30 | $97.14 | $95.31 | 292,381 |
| 2021-06-03 | $97.04 | $98.12 | $96.40 | $97.80 | $95.96 | 161,419 |
| 2021-06-02 | $98.04 | $98.84 | $96.55 | $96.74 | $94.92 | 117,564 |
| 2021-06-01 | $97.54 | $98.61 | $96.75 | $97.74 | $95.90 | 781,167 |
| 2021-05-28 | $96.84 | $96.96 | $95.03 | $96.71 | $94.89 | 100,066 |
| 2021-05-27 | $97.18 | $98.29 | $96.29 | $96.66 | $94.84 | 122,327 |
| 2021-05-26 | $94.79 | $95.91 | $94.17 | $95.85 | $94.04 | 103,472 |
| 2021-05-25 | $97.59 | $98.44 | $94.22 | $94.36 | $92.58 | 146,101 |
| 2021-05-24 | $98.71 | $98.71 | $96.97 | $97.64 | $95.80 | 109,375 |
| 2021-05-21 | $98.69 | $99.50 | $97.53 | $98.42 | $96.57 | 144,663 |
| 2021-05-20 | $96.84 | $97.98 | $95.99 | $97.63 | $95.79 | 130,176 |
| 2021-05-19 | $96.32 | $97.28 | $94.65 | $97.23 | $95.40 | 111,355 |
| 2021-05-18 | $98.79 | $99.45 | $97.20 | $97.25 | $95.42 | 139,068 |
| 2021-05-17 | $98.87 | $99.92 | $97.76 | $99.08 | $97.21 | 99,367 |
| 2021-05-14 | $98.27 | $99.73 | $97.07 | $99.55 | $97.67 | 166,515 |
| 2021-05-13 | $94.01 | $98.41 | $93.90 | $98.09 | $96.24 | 255,402 |
| 2021-05-12 | $97.39 | $98.14 | $94.16 | $94.41 | $92.63 | 170,199 |
| 2021-05-11 | $96.48 | $98.33 | $96.31 | $96.92 | $95.09 | 211,165 |
| 2021-05-10 | $98.29 | $99.98 | $97.63 | $97.66 | $95.82 | 214,693 |
| 2021-05-07 | $96.30 | $98.37 | $95.32 | $98.18 | $96.33 | 178,250 |
| 2021-05-06 | $97.99 | $97.99 | $96.07 | $97.56 | $95.72 | 265,529 |
| 2021-05-05 | $97.95 | $98.08 | $96.51 | $97.29 | $95.46 | 233,601 |
| 2021-05-04 | $96.93 | $98.74 | $95.68 | $98.01 | $96.16 | 203,629 |
| 2021-05-03 | $98.37 | $98.97 | $96.81 | $97.48 | $95.64 | 223,732 |
| 2021-04-30 | $97.37 | $98.40 | $96.78 | $97.03 | $95.20 | 249,642 |
| 2021-04-29 | $98.35 | $99.32 | $98.13 | $98.32 | $96.47 | 126,554 |
| 2021-04-28 | $97.95 | $98.17 | $96.19 | $96.43 | $94.61 | 155,640 |
| 2021-04-27 | $93.01 | $97.87 | $91.98 | $97.02 | $95.19 | 385,567 |
| 2021-04-26 | $95.18 | $96.50 | $95.00 | $95.33 | $93.53 | 115,962 |
| 2021-04-23 | $90.92 | $95.27 | $90.92 | $94.59 | $92.81 | 137,136 |
| 2021-04-22 | $92.60 | $92.60 | $90.72 | $90.86 | $89.15 | 116,614 |
| 2021-04-21 | $91.05 | $92.62 | $90.25 | $92.22 | $90.48 | 130,233 |
| 2021-04-20 | $94.30 | $94.30 | $90.21 | $90.73 | $89.02 | 110,312 |
| 2021-04-19 | $94.84 | $95.65 | $92.92 | $94.21 | $92.43 | 124,400 |
| 2021-04-16 | $94.60 | $94.99 | $89.04 | $94.34 | $92.56 | 214,885 |
| 2021-04-15 | $93.24 | $94.80 | $90.84 | $93.32 | $91.56 | 337,221 |
| 2021-04-14 | $91.63 | $94.07 | $91.63 | $93.00 | $91.25 | 106,248 |
| 2021-04-13 | $93.35 | $93.35 | $90.78 | $91.07 | $89.35 | 359,576 |
| 2021-04-12 | $93.45 | $93.97 | $92.85 | $93.83 | $92.06 | 78,489 |
| 2021-04-09 | $91.50 | $92.96 | $84.30 | $92.83 | $91.08 | 144,154 |
| 2021-04-08 | $91.08 | $91.57 | $89.59 | $91.32 | $89.60 | 107,252 |
| 2021-04-07 | $92.26 | $92.79 | $90.70 | $91.18 | $89.46 | 133,362 |
| 2021-04-06 | $92.82 | $93.21 | $91.25 | $91.72 | $89.99 | 117,750 |
| 2021-04-05 | $92.95 | $93.45 | $92.13 | $93.05 | $91.30 | 148,080 |
| 2021-04-01 | $91.44 | $92.66 | $90.72 | $92.53 | $90.79 | 167,231 |
| 2021-03-31 | $92.63 | $93.48 | $91.51 | $92.33 | $90.59 | 181,685 |
| 2021-03-30 | $92.21 | $93.72 | $92.16 | $93.25 | $91.49 | 150,475 |
| 2021-03-29 | $92.12 | $93.44 | $89.67 | $91.89 | $90.16 | 278,461 |
| 2021-03-26 | $93.69 | $94.13 | $92.05 | $93.69 | $91.92 | 192,287 |
| 2021-03-25 | $90.04 | $92.45 | $87.93 | $91.90 | $90.17 | 194,871 |
| 2021-03-24 | $91.10 | $94.01 | $88.90 | $89.07 | $87.39 | 356,219 |
| 2021-03-23 | $91.72 | $92.38 | $89.56 | $90.15 | $88.45 | 313,238 |
| 2021-03-22 | $95.87 | $96.64 | $92.23 | $92.77 | $91.02 | 205,787 |
| 2021-03-19 | $96.85 | $98.66 | $94.43 | $96.45 | $94.63 | 725,093 |
| 2021-03-18 | $97.14 | $99.82 | $96.05 | $97.05 | $95.22 | 329,802 |
| 2021-03-17 | $95.17 | $96.41 | $94.51 | $95.47 | $93.67 | 194,186 |
| 2021-03-16 | $95.51 | $95.51 | $93.14 | $94.92 | $93.13 | 185,071 |
| 2021-03-15 | $97.07 | $97.08 | $94.48 | $96.08 | $94.27 | 170,232 |
| 2021-03-12 | $95.42 | $97.24 | $94.73 | $96.83 | $95.01 | 230,263 |
| 2021-03-11 | $94.47 | $95.94 | $91.66 | $94.36 | $92.58 | 301,871 |
| 2021-03-10 | $93.36 | $95.44 | $93.21 | $95.17 | $93.38 | 217,597 |
| 2021-03-09 | $94.51 | $95.18 | $90.60 | $93.19 | $91.43 | 221,522 |
| 2021-03-08 | $93.05 | $95.31 | $92.59 | $94.33 | $92.24 | 260,847 |
| 2021-03-05 | $90.41 | $92.15 | $89.38 | $91.88 | $89.84 | 333,466 |
| 2021-03-04 | $89.50 | $91.86 | $87.17 | $88.52 | $86.55 | 288,466 |
| 2021-03-03 | $87.06 | $90.75 | $86.66 | $89.50 | $87.51 | 225,013 |
| 2021-03-02 | $87.14 | $87.22 | $85.50 | $86.36 | $84.44 | 197,661 |
| 2021-03-01 | $86.49 | $88.20 | $84.94 | $87.79 | $85.84 | 220,850 |
| 2021-02-26 | $85.39 | $86.29 | $83.01 | $84.37 | $82.50 | 291,759 |
| 2021-02-25 | $87.99 | $88.61 | $85.73 | $86.56 | $84.64 | 265,695 |
| 2021-02-24 | $85.08 | $87.89 | $84.35 | $87.63 | $85.68 | 242,913 |
| 2021-02-23 | $82.45 | $85.42 | $80.97 | $85.14 | $83.25 | 359,089 |
| 2021-02-22 | $80.30 | $82.70 | $79.75 | $82.43 | $80.60 | 188,329 |
| 2021-02-19 | $79.23 | $80.96 | $78.59 | $80.89 | $79.09 | 209,366 |
| 2021-02-18 | $78.37 | $79.58 | $78.04 | $78.76 | $77.01 | 139,046 |
| 2021-02-17 | $79.32 | $80.51 | $78.21 | $79.14 | $77.38 | 148,354 |
| 2021-02-16 | $79.28 | $80.53 | $78.50 | $79.73 | $77.96 | 145,656 |
| 2021-02-12 | $77.53 | $79.26 | $76.21 | $78.51 | $76.77 | 131,635 |
| 2021-02-11 | $78.05 | $78.75 | $76.74 | $78.10 | $76.37 | 188,351 |
| 2021-02-10 | $78.36 | $79.19 | $77.77 | $77.97 | $76.24 | 117,125 |
| 2021-02-09 | $77.03 | $78.28 | $76.36 | $78.28 | $76.54 | 107,100 |
| 2021-02-08 | $77.19 | $77.74 | $76.09 | $77.31 | $75.59 | 124,834 |
| 2021-02-05 | $77.53 | $77.53 | $75.96 | $76.44 | $74.74 | 160,244 |
| 2021-02-04 | $75.00 | $77.49 | $74.44 | $77.49 | $75.77 | 210,035 |
| 2021-02-03 | $74.07 | $74.42 | $72.92 | $74.16 | $72.51 | 129,081 |
| 2021-02-02 | $73.94 | $75.42 | $73.02 | $74.52 | $72.87 | 179,517 |
| 2021-02-01 | $71.99 | $73.70 | $70.97 | $73.34 | $71.71 | 237,411 |
| 2021-01-29 | $72.69 | $72.75 | $70.34 | $70.97 | $69.39 | 426,689 |
| 2021-01-28 | $72.18 | $73.48 | $70.84 | $73.17 | $71.55 | 280,824 |
| 2021-01-27 | $70.00 | $71.33 | $68.00 | $70.02 | $68.47 | 286,993 |
| 2021-01-26 | $73.87 | $74.40 | $71.83 | $71.99 | $70.39 | 125,464 |
| 2021-01-25 | $73.95 | $73.95 | $71.31 | $73.02 | $71.40 | 184,101 |
| 2021-01-22 | $71.58 | $75.45 | $71.58 | $75.18 | $73.51 | 236,972 |
| 2021-01-21 | $74.55 | $74.91 | $72.16 | $72.23 | $70.63 | 162,070 |
| 2021-01-20 | $74.29 | $74.91 | $73.37 | $74.64 | $72.98 | 237,571 |
| 2021-01-19 | $74.30 | $75.31 | $73.41 | $74.15 | $72.50 | 167,748 |
| 2021-01-15 | $74.47 | $75.42 | $73.58 | $74.24 | $72.59 | 112,649 |
| 2021-01-14 | $75.12 | $76.78 | $74.98 | $75.70 | $74.02 | 127,751 |
| 2021-01-13 | $76.27 | $76.27 | $74.01 | $74.56 | $72.90 | 154,749 |
| 2021-01-12 | $76.00 | $77.00 | $75.52 | $76.45 | $74.75 | 277,312 |
| 2021-01-11 | $73.58 | $75.66 | $73.16 | $75.37 | $73.70 | 119,133 |
| 2021-01-08 | $76.04 | $76.78 | $72.81 | $74.08 | $72.44 | 140,124 |
| 2021-01-07 | $75.76 | $76.86 | $75.49 | $76.41 | $74.71 | 203,756 |
| 2021-01-06 | $71.56 | $76.01 | $71.56 | $75.44 | $73.76 | 342,163 |
| 2021-01-05 | $68.57 | $70.25 | $68.44 | $69.51 | $67.97 | 195,156 |
| 2021-01-04 | $69.50 | $70.00 | $67.33 | $68.64 | $67.12 | 146,273 |
| 2020-12-31 | $68.67 | $69.38 | $68.41 | $68.99 | $67.46 | 125,723 |
| 2020-12-30 | $68.33 | $71.21 | $68.33 | $68.87 | $67.34 | 87,965 |
| 2020-12-29 | $69.05 | $69.61 | $67.72 | $68.23 | $66.72 | 108,348 |
| 2020-12-28 | $69.59 | $70.36 | $69.08 | $69.16 | $67.62 | 141,067 |
| 2020-12-24 | $70.00 | $70.00 | $68.51 | $69.15 | $67.61 | 47,218 |
| 2020-12-23 | $68.76 | $70.23 | $68.76 | $69.79 | $68.24 | 163,263 |
| 2020-12-22 | $67.81 | $68.31 | $67.25 | $67.80 | $66.29 | 170,966 |
| 2020-12-21 | $67.75 | $68.49 | $66.68 | $67.62 | $66.12 | 179,046 |
| 2020-12-18 | $69.52 | $69.78 | $67.44 | $67.80 | $66.29 | 644,395 |
| 2020-12-17 | $69.10 | $69.66 | $68.39 | $69.52 | $67.98 | 176,575 |
| 2020-12-16 | $69.64 | $69.91 | $68.28 | $69.06 | $67.53 | 177,183 |
| 2020-12-15 | $68.15 | $69.62 | $67.57 | $69.61 | $68.06 | 189,206 |
| 2020-12-14 | $68.91 | $68.91 | $66.84 | $67.70 | $66.20 | 262,327 |
| 2020-12-11 | $67.52 | $68.34 | $67.32 | $67.75 | $66.25 | 146,466 |
| 2020-12-10 | $68.09 | $68.62 | $67.36 | $68.39 | $66.87 | 124,756 |
| 2020-12-09 | $69.39 | $69.50 | $67.86 | $68.92 | $67.39 | 148,702 |
| 2020-12-08 | $68.52 | $69.45 | $68.16 | $68.83 | $66.99 | 262,845 |
| 2020-12-07 | $68.84 | $69.64 | $68.17 | $69.22 | $67.37 | 123,878 |
| 2020-12-04 | $69.51 | $69.64 | $68.66 | $69.55 | $67.69 | 162,414 |
| 2020-12-03 | $69.52 | $70.21 | $68.02 | $68.35 | $66.52 | 175,589 |
| 2020-12-02 | $68.81 | $69.57 | $68.48 | $69.25 | $67.40 | 195,977 |
| 2020-12-01 | $69.74 | $71.02 | $68.39 | $68.90 | $67.06 | 200,961 |
| 2020-11-30 | $69.88 | $71.19 | $67.39 | $68.01 | $66.19 | 254,833 |
| 2020-11-27 | $71.08 | $71.24 | $69.42 | $70.62 | $68.73 | 48,311 |
| 2020-11-25 | $71.66 | $71.69 | $70.39 | $71.29 | $69.38 | 89,053 |
| 2020-11-24 | $71.21 | $72.76 | $70.00 | $72.48 | $70.54 | 213,802 |
| 2020-11-23 | $69.56 | $70.40 | $69.02 | $69.76 | $67.90 | 237,036 |
| 2020-11-20 | $67.85 | $68.84 | $67.47 | $68.46 | $66.63 | 126,320 |
| 2020-11-19 | $68.86 | $69.32 | $67.91 | $69.21 | $67.36 | 119,265 |
| 2020-11-18 | $71.60 | $71.63 | $69.05 | $69.14 | $67.29 | 183,732 |
| 2020-11-17 | $69.58 | $71.35 | $69.02 | $71.04 | $69.14 | 263,710 |
| 2020-11-16 | $70.00 | $72.48 | $68.58 | $70.86 | $68.97 | 235,018 |
| 2020-11-13 | $67.93 | $69.20 | $67.46 | $68.53 | $66.70 | 109,480 |
| 2020-11-12 | $66.68 | $67.62 | $66.32 | $66.79 | $65.01 | 202,539 |
| 2020-11-11 | $69.36 | $69.36 | $66.69 | $68.12 | $66.30 | 188,919 |
| 2020-11-10 | $68.47 | $69.64 | $67.59 | $69.26 | $67.41 | 234,214 |
| 2020-11-09 | $66.83 | $69.95 | $66.39 | $67.59 | $65.78 | 336,492 |
| 2020-11-06 | $64.01 | $64.01 | $61.35 | $61.47 | $59.83 | 126,904 |
| 2020-11-05 | $61.34 | $63.46 | $61.34 | $63.35 | $61.66 | 150,172 |
| 2020-11-04 | $63.06 | $63.92 | $61.03 | $61.13 | $59.50 | 213,785 |
| 2020-11-03 | $63.65 | $65.42 | $63.20 | $64.96 | $63.22 | 186,931 |
| 2020-11-02 | $61.48 | $62.38 | $60.91 | $62.24 | $60.58 | 228,778 |
| 2020-10-30 | $60.21 | $61.81 | $60.21 | $60.87 | $59.24 | 202,673 |
| 2020-10-29 | $57.78 | $61.09 | $57.51 | $60.78 | $59.16 | 349,608 |
| 2020-10-28 | $55.43 | $59.51 | $55.43 | $58.48 | $56.92 | 359,410 |
| 2020-10-27 | $58.07 | $58.10 | $56.36 | $56.42 | $54.91 | 142,127 |
| 2020-10-26 | $58.92 | $59.34 | $58.03 | $58.48 | $56.92 | 178,073 |
| 2020-10-23 | $59.79 | $60.58 | $58.70 | $59.73 | $58.13 | 127,283 |
| 2020-10-22 | $56.98 | $59.10 | $56.95 | $59.05 | $57.47 | 233,736 |
| 2020-10-21 | $57.09 | $57.85 | $56.74 | $57.08 | $55.55 | 111,496 |
| 2020-10-20 | $55.38 | $57.75 | $55.38 | $56.86 | $55.34 | 140,107 |
| 2020-10-19 | $56.37 | $56.71 | $55.22 | $55.37 | $53.89 | 130,660 |
| 2020-10-16 | $55.68 | $56.66 | $55.30 | $55.92 | $54.43 | 120,637 |
| 2020-10-15 | $53.57 | $56.09 | $53.57 | $55.92 | $54.43 | 91,217 |
| 2020-10-14 | $55.26 | $55.77 | $54.15 | $54.23 | $52.78 | 116,409 |
| 2020-10-13 | $56.88 | $56.88 | $55.00 | $55.18 | $53.71 | 111,358 |
| 2020-10-12 | $56.07 | $57.10 | $55.96 | $56.88 | $55.36 | 124,347 |
| 2020-10-09 | $57.06 | $57.18 | $56.07 | $56.34 | $54.83 | 88,673 |
| 2020-10-08 | $56.47 | $57.06 | $55.79 | $56.48 | $54.97 | 106,835 |
| 2020-10-07 | $54.54 | $56.02 | $54.00 | $55.64 | $54.15 | 191,494 |
| 2020-10-06 | $53.94 | $56.30 | $53.15 | $54.05 | $52.61 | 278,677 |
| 2020-10-05 | $51.80 | $53.23 | $51.76 | $53.14 | $51.72 | 150,349 |
| 2020-10-02 | $48.21 | $51.48 | $47.85 | $51.24 | $49.87 | 190,382 |
| 2020-10-01 | $48.83 | $49.65 | $48.58 | $49.21 | $47.89 | 219,964 |
| 2020-09-30 | $49.17 | $50.18 | $48.67 | $49.01 | $47.70 | 223,527 |
| 2020-09-29 | $49.26 | $50.18 | $48.24 | $48.68 | $47.38 | 143,066 |
| 2020-09-28 | $48.38 | $49.72 | $47.98 | $49.54 | $48.22 | 186,165 |
| 2020-09-25 | $46.25 | $47.70 | $45.92 | $47.61 | $46.34 | 198,275 |
| 2020-09-24 | $46.32 | $47.46 | $45.87 | $46.82 | $45.57 | 207,763 |
| 2020-09-23 | $47.32 | $48.18 | $46.09 | $46.11 | $44.88 | 152,188 |
| 2020-09-22 | $47.38 | $48.34 | $46.50 | $46.95 | $45.70 | 220,717 |
| 2020-09-21 | $48.52 | $49.30 | $46.18 | $47.24 | $45.98 | 315,316 |
| 2020-09-18 | $50.44 | $50.63 | $49.56 | $49.92 | $48.59 | 635,807 |
| 2020-09-17 | $49.94 | $50.79 | $49.07 | $50.31 | $48.97 | 169,214 |
| 2020-09-16 | $50.84 | $51.60 | $50.22 | $50.83 | $49.47 | 202,804 |
| 2020-09-15 | $52.33 | $52.50 | $50.69 | $51.03 | $49.67 | 127,128 |
| 2020-09-14 | $51.20 | $52.18 | $50.50 | $51.81 | $50.43 | 245,899 |
| 2020-09-11 | $51.28 | $51.33 | $50.48 | $50.93 | $49.57 | 147,084 |
| 2020-09-10 | $52.50 | $52.61 | $51.24 | $51.31 | $49.94 | 149,836 |
| 2020-09-09 | $52.70 | $52.78 | $51.14 | $52.28 | $50.88 | 191,754 |
| 2020-09-08 | $55.02 | $55.08 | $52.73 | $52.83 | $51.12 | 222,918 |
| 2020-09-04 | $55.86 | $56.39 | $54.97 | $55.80 | $53.99 | 164,945 |
| 2020-09-03 | $54.43 | $56.34 | $54.27 | $54.49 | $52.72 | 176,072 |
| 2020-09-02 | $54.13 | $55.02 | $53.71 | $54.29 | $52.53 | 190,747 |
| 2020-09-01 | $53.28 | $54.64 | $52.83 | $54.41 | $52.64 | 245,134 |
| 2020-08-31 | $54.24 | $54.42 | $53.55 | $53.72 | $51.98 | 243,758 |
| 2020-08-28 | $56.24 | $56.35 | $54.11 | $54.64 | $52.87 | 152,769 |
| 2020-08-27 | $54.28 | $56.06 | $53.51 | $55.65 | $53.84 | 191,662 |
| 2020-08-26 | $55.46 | $56.41 | $54.15 | $54.21 | $52.45 | 137,278 |
| 2020-08-25 | $55.98 | $55.98 | $54.79 | $55.38 | $53.58 | 171,794 |
| 2020-08-24 | $53.44 | $55.23 | $52.61 | $55.20 | $53.41 | 200,885 |
| 2020-08-21 | $52.24 | $52.87 | $52.03 | $52.75 | $51.04 | 825,689 |
| 2020-08-20 | $52.47 | $52.88 | $52.04 | $52.60 | $50.89 | 268,324 |
| 2020-08-19 | $53.26 | $54.08 | $53.04 | $53.27 | $51.54 | 239,261 |
| 2020-08-18 | $53.61 | $53.72 | $53.11 | $53.29 | $51.56 | 303,027 |
| 2020-08-17 | $54.42 | $54.52 | $53.31 | $53.72 | $51.98 | 217,862 |
| 2020-08-14 | $53.18 | $55.40 | $53.11 | $54.81 | $53.03 | 295,593 |
| 2020-08-13 | $53.44 | $54.14 | $53.07 | $53.69 | $51.95 | 198,342 |
| 2020-08-12 | $55.44 | $55.83 | $53.54 | $54.14 | $52.38 | 223,755 |
| 2020-08-11 | $54.51 | $55.69 | $53.71 | $54.45 | $52.68 | 218,010 |
| 2020-08-10 | $53.31 | $54.78 | $53.23 | $53.38 | $51.65 | 199,927 |
| 2020-08-07 | $50.17 | $52.96 | $50.01 | $52.95 | $51.23 | 183,586 |
| 2020-08-06 | $50.55 | $51.04 | $50.03 | $50.64 | $49.00 | 129,855 |
| 2020-08-05 | $49.74 | $50.48 | $49.44 | $50.42 | $48.78 | 160,541 |
| 2020-08-04 | $49.35 | $50.78 | $48.67 | $49.28 | $47.68 | 161,513 |
| 2020-08-03 | $49.68 | $50.40 | $49.17 | $49.68 | $48.07 | 211,738 |
| 2020-07-31 | $49.55 | $50.10 | $48.82 | $49.80 | $48.18 | 407,276 |
| 2020-07-30 | $49.19 | $50.58 | $48.44 | $49.94 | $48.32 | 540,301 |
| 2020-07-29 | $49.80 | $50.63 | $47.90 | $49.83 | $48.21 | 385,321 |
| 2020-07-28 | $46.77 | $47.17 | $46.37 | $46.54 | $45.03 | 174,061 |
| 2020-07-27 | $48.25 | $48.25 | $46.57 | $46.83 | $45.31 | 188,813 |
| 2020-07-24 | $49.21 | $49.70 | $48.60 | $48.65 | $47.07 | 180,751 |
| 2020-07-23 | $48.20 | $49.55 | $48.20 | $49.03 | $47.44 | 176,195 |
| 2020-07-22 | $48.52 | $49.56 | $47.61 | $48.11 | $46.55 | 256,504 |
| 2020-07-21 | $47.07 | $49.18 | $47.07 | $49.12 | $47.53 | 147,672 |
| 2020-07-20 | $47.17 | $47.60 | $46.22 | $46.49 | $44.98 | 161,295 |
| 2020-07-17 | $48.38 | $48.88 | $47.55 | $47.62 | $46.07 | 185,268 |
| 2020-07-16 | $48.48 | $49.63 | $48.14 | $48.77 | $47.19 | 173,234 |
| 2020-07-15 | $47.83 | $49.35 | $47.63 | $49.00 | $47.41 | 238,467 |
| 2020-07-14 | $46.65 | $47.13 | $45.58 | $46.34 | $44.84 | 187,434 |
| 2020-07-13 | $46.97 | $47.72 | $44.95 | $46.84 | $45.32 | 316,559 |
| 2020-07-10 | $44.31 | $46.23 | $44.31 | $46.01 | $44.52 | 243,624 |
| 2020-07-09 | $45.94 | $45.94 | $43.79 | $44.09 | $42.66 | 196,591 |
| 2020-07-08 | $46.26 | $46.80 | $44.69 | $46.15 | $44.65 | 294,140 |
| 2020-07-07 | $47.48 | $47.48 | $46.18 | $46.37 | $44.86 | 208,215 |
| 2020-07-06 | $49.66 | $50.21 | $47.95 | $48.23 | $46.66 | 220,788 |
| 2020-07-02 | $50.11 | $50.40 | $47.98 | $48.21 | $46.65 | 260,582 |
| 2020-07-01 | $51.11 | $51.49 | $48.48 | $48.64 | $47.06 | 217,922 |
| 2020-06-30 | $49.83 | $51.90 | $49.83 | $51.55 | $49.88 | 296,775 |
| 2020-06-29 | $48.02 | $50.31 | $47.77 | $50.27 | $48.64 | 260,154 |
| 2020-06-26 | $49.11 | $49.11 | $46.90 | $47.11 | $45.58 | 770,547 |
| 2020-06-25 | $47.92 | $50.18 | $47.72 | $50.12 | $48.49 | 225,203 |
| 2020-06-24 | $50.70 | $50.78 | $48.30 | $48.48 | $46.91 | 347,923 |
| 2020-06-23 | $53.60 | $54.02 | $51.23 | $51.57 | $49.90 | 351,371 |
| 2020-06-22 | $51.84 | $53.12 | $51.26 | $52.63 | $50.92 | 210,098 |
| 2020-06-19 | $54.18 | $54.18 | $51.24 | $52.71 | $51.00 | 620,275 |
| 2020-06-18 | $52.18 | $54.25 | $52.18 | $53.49 | $51.75 | 236,488 |
| 2020-06-17 | $55.41 | $55.42 | $53.05 | $53.18 | $51.45 | 217,773 |
| 2020-06-16 | $55.96 | $56.45 | $53.79 | $55.23 | $53.44 | 182,662 |
| 2020-06-15 | $50.52 | $53.93 | $50.00 | $53.18 | $51.45 | 258,886 |
| 2020-06-12 | $54.70 | $54.70 | $51.15 | $52.76 | $51.05 | 334,537 |
| 2020-06-11 | $54.91 | $54.91 | $52.07 | $52.12 | $50.43 | 327,804 |
| 2020-06-10 | $60.95 | $60.95 | $57.78 | $57.82 | $55.94 | 339,536 |
| 2020-06-09 | $59.59 | $62.65 | $59.22 | $61.59 | $59.59 | 309,387 |
| 2020-06-08 | $62.05 | $62.42 | $60.31 | $61.71 | $59.41 | 287,677 |
| 2020-06-05 | $60.56 | $61.99 | $59.79 | $60.85 | $58.58 | 310,124 |
| 2020-06-04 | $55.01 | $56.84 | $54.27 | $56.84 | $54.72 | 244,635 |
| 2020-06-03 | $53.60 | $55.78 | $53.60 | $55.13 | $53.07 | 310,058 |
| 2020-06-02 | $52.90 | $53.07 | $51.74 | $52.25 | $50.30 | 343,055 |
| 2020-06-01 | $51.73 | $52.63 | $51.22 | $52.09 | $50.15 | 430,760 |
| 2020-05-29 | $50.92 | $51.82 | $50.49 | $51.28 | $49.37 | 323,605 |
| 2020-05-28 | $56.51 | $56.51 | $51.69 | $52.07 | $50.13 | 289,893 |
| 2020-05-27 | $51.86 | $54.44 | $51.32 | $54.25 | $52.23 | 323,350 |
| 2020-05-26 | $49.16 | $50.30 | $48.94 | $49.94 | $48.08 | 274,361 |
| 2020-05-22 | $47.44 | $47.79 | $46.61 | $47.01 | $45.26 | 220,547 |
| 2020-05-21 | $46.27 | $47.68 | $46.27 | $47.31 | $45.55 | 307,914 |
| 2020-05-20 | $45.37 | $46.80 | $45.37 | $46.61 | $44.87 | 205,046 |
| 2020-05-19 | $46.74 | $47.29 | $44.36 | $44.37 | $42.71 | 264,894 |
| 2020-05-18 | $45.48 | $47.51 | $44.92 | $47.31 | $45.55 | 323,766 |
| 2020-05-15 | $43.62 | $44.27 | $42.81 | $43.42 | $41.80 | 1,140,334 |
| 2020-05-14 | $41.45 | $44.09 | $40.02 | $43.98 | $42.34 | 481,731 |
| 2020-05-13 | $43.93 | $44.03 | $41.26 | $42.54 | $40.95 | 453,427 |
| 2020-05-12 | $46.38 | $46.70 | $44.13 | $44.19 | $42.54 | 335,116 |
| 2020-05-11 | $46.38 | $46.55 | $45.27 | $46.05 | $44.33 | 396,409 |
| 2020-05-08 | $46.39 | $47.45 | $46.12 | $47.41 | $45.64 | 323,764 |
| 2020-05-07 | $45.56 | $46.75 | $44.79 | $45.12 | $43.44 | 237,347 |
| 2020-05-06 | $47.17 | $47.22 | $44.81 | $44.99 | $43.31 | 310,757 |
| 2020-05-05 | $49.57 | $50.06 | $46.93 | $46.99 | $45.24 | 305,800 |
| 2020-05-04 | $48.16 | $48.62 | $47.33 | $48.53 | $46.72 | 205,535 |
| 2020-05-01 | $49.64 | $50.49 | $48.03 | $48.82 | $47.00 | 352,274 |
| 2020-04-30 | $50.26 | $51.31 | $49.02 | $50.84 | $48.94 | 400,531 |
| 2020-04-29 | $51.53 | $52.63 | $49.13 | $51.66 | $49.73 | 420,313 |
| 2020-04-28 | $49.98 | $50.69 | $48.46 | $49.49 | $47.64 | 316,958 |
| 2020-04-27 | $45.89 | $48.36 | $45.59 | $47.78 | $46.00 | 324,566 |
| 2020-04-24 | $44.63 | $45.61 | $43.99 | $45.19 | $43.50 | 324,821 |
| 2020-04-23 | $43.96 | $45.06 | $43.55 | $43.96 | $42.32 | 377,455 |
| 2020-04-22 | $45.35 | $45.37 | $43.54 | $43.60 | $41.97 | 312,485 |
| 2020-04-21 | $44.06 | $45.30 | $43.58 | $44.54 | $42.88 | 223,315 |
| 2020-04-20 | $44.26 | $46.45 | $43.76 | $45.43 | $43.74 | 230,214 |
| 2020-04-17 | $45.45 | $46.27 | $45.00 | $45.26 | $43.57 | 383,722 |
| 2020-04-16 | $43.92 | $43.92 | $42.06 | $43.53 | $41.91 | 359,435 |
| 2020-04-15 | $45.21 | $46.25 | $43.76 | $44.03 | $42.39 | 493,963 |
| 2020-04-14 | $48.46 | $48.50 | $45.85 | $47.09 | $45.33 | 384,447 |
| 2020-04-13 | $49.92 | $50.22 | $46.15 | $46.59 | $44.85 | 261,778 |
| 2020-04-09 | $47.73 | $50.51 | $47.73 | $50.06 | $48.19 | 280,496 |
| 2020-04-08 | $45.09 | $47.10 | $44.37 | $46.82 | $45.07 | 467,196 |
| 2020-04-07 | $45.10 | $46.98 | $43.89 | $44.15 | $42.50 | 440,215 |
| 2020-04-06 | $44.43 | $45.23 | $42.69 | $43.44 | $41.82 | 516,777 |
| 2020-04-03 | $43.27 | $45.35 | $41.33 | $42.49 | $40.90 | 283,269 |
| 2020-04-02 | $43.16 | $44.70 | $42.37 | $43.88 | $42.24 | 444,547 |
| 2020-04-01 | $44.36 | $44.91 | $43.31 | $43.38 | $41.76 | 472,384 |
| 2020-03-31 | $45.96 | $46.96 | $45.53 | $46.38 | $44.65 | 284,450 |
| 2020-03-30 | $45.91 | $46.80 | $44.97 | $46.49 | $44.76 | 264,342 |
| 2020-03-27 | $45.91 | $47.36 | $45.01 | $45.64 | $43.94 | 274,454 |
| 2020-03-26 | $45.04 | $49.03 | $44.44 | $48.72 | $46.90 | 225,393 |
| 2020-03-25 | $46.56 | $47.73 | $43.84 | $44.90 | $43.22 | 271,622 |
| 2020-03-24 | $44.93 | $47.02 | $43.28 | $46.43 | $44.70 | 293,656 |
| 2020-03-23 | $44.18 | $45.54 | $39.47 | $42.50 | $40.91 | 361,923 |
| 2020-03-20 | $46.31 | $47.98 | $43.42 | $43.77 | $42.14 | 562,615 |
| 2020-03-19 | $46.03 | $49.15 | $43.95 | $47.00 | $45.25 | 459,239 |
| 2020-03-18 | $48.43 | $50.45 | $45.91 | $46.67 | $44.93 | 412,208 |
| 2020-03-17 | $47.52 | $51.34 | $46.98 | $51.16 | $49.25 | 566,771 |
| 2020-03-16 | $43.76 | $48.50 | $43.76 | $46.64 | $44.90 | 429,889 |
| 2020-03-13 | $47.70 | $50.11 | $45.98 | $50.06 | $48.19 | 455,731 |
| 2020-03-12 | $43.37 | $48.42 | $41.33 | $45.62 | $43.92 | 586,397 |
| 2020-03-11 | $49.62 | $50.45 | $46.56 | $46.87 | $45.12 | 426,443 |
| 2020-03-10 | $49.61 | $51.63 | $47.73 | $51.63 | $49.70 | 317,479 |
| 2020-03-09 | $52.24 | $54.19 | $47.45 | $47.47 | $45.70 | 488,039 |
| 2020-03-06 | $57.29 | $59.63 | $56.61 | $57.56 | $55.05 | 307,864 |
| 2020-03-05 | $59.18 | $59.80 | $58.76 | $59.67 | $57.07 | 270,528 |
| 2020-03-04 | $60.24 | $61.25 | $58.77 | $61.11 | $58.45 | 180,943 |
| 2020-03-03 | $60.83 | $62.03 | $58.73 | $59.39 | $56.80 | 224,491 |
| 2020-03-02 | $58.26 | $61.15 | $57.70 | $61.12 | $58.46 | 249,180 |
| 2020-02-28 | $59.28 | $60.10 | $57.36 | $58.15 | $55.62 | 393,613 |
| 2020-02-27 | $61.61 | $63.43 | $60.95 | $61.06 | $58.40 | 287,590 |
| 2020-02-26 | $63.15 | $63.79 | $62.61 | $62.95 | $60.21 | 201,022 |
| 2020-02-25 | $65.31 | $66.03 | $62.90 | $63.02 | $60.28 | 230,448 |
| 2020-02-24 | $65.67 | $66.14 | $64.71 | $65.48 | $62.63 | 228,138 |
| 2020-02-21 | $67.77 | $67.77 | $67.00 | $67.72 | $64.77 | 173,071 |
| 2020-02-20 | $67.33 | $68.44 | $67.00 | $67.96 | $65.00 | 102,349 |
| 2020-02-19 | $67.74 | $68.01 | $67.35 | $67.55 | $64.61 | 155,775 |
| 2020-02-18 | $68.44 | $68.58 | $67.37 | $67.58 | $64.64 | 101,560 |
| 2020-02-14 | $68.52 | $68.75 | $67.89 | $68.38 | $65.40 | 113,919 |
| 2020-02-13 | $67.69 | $68.76 | $67.69 | $68.64 | $65.65 | 89,954 |
| 2020-02-12 | $68.78 | $68.78 | $68.02 | $68.16 | $65.19 | 106,782 |
| 2020-02-11 | $68.25 | $69.04 | $68.21 | $68.27 | $65.30 | 138,204 |
| 2020-02-10 | $67.74 | $68.17 | $67.48 | $68.08 | $65.12 | 87,272 |
| 2020-02-07 | $68.68 | $68.99 | $67.73 | $67.96 | $65.00 | 138,409 |
| 2020-02-06 | $70.26 | $70.26 | $69.12 | $69.24 | $66.22 | 136,712 |
| 2020-02-05 | $68.99 | $70.09 | $68.54 | $69.79 | $66.75 | 217,842 |
| 2020-02-04 | $68.40 | $68.50 | $67.34 | $68.08 | $65.12 | 181,057 |
| 2020-02-03 | $66.90 | $67.60 | $66.62 | $67.31 | $64.38 | 192,242 |
| 2020-01-31 | $68.55 | $68.55 | $66.00 | $66.46 | $63.57 | 414,629 |
| 2020-01-30 | $67.20 | $69.26 | $67.20 | $69.16 | $66.15 | 358,493 |
| 2020-01-29 | $67.99 | $68.51 | $66.88 | $67.27 | $64.34 | 387,108 |
| 2020-01-28 | $65.15 | $65.58 | $65.06 | $65.35 | $62.50 | 137,818 |
| 2020-01-27 | $63.95 | $65.17 | $63.52 | $64.82 | $62.00 | 180,698 |
| 2020-01-24 | $66.41 | $66.41 | $64.60 | $65.12 | $62.28 | 132,724 |
| 2020-01-23 | $66.00 | $66.61 | $65.56 | $66.42 | $63.53 | 112,222 |
| 2020-01-22 | $66.61 | $66.61 | $65.64 | $66.45 | $63.56 | 92,133 |
| 2020-01-21 | $67.49 | $67.69 | $66.05 | $66.30 | $63.41 | 212,373 |
| 2020-01-17 | $68.78 | $68.85 | $67.63 | $67.85 | $64.90 | 172,958 |
| 2020-01-16 | $67.40 | $68.38 | $67.31 | $68.38 | $65.40 | 160,991 |
| 2020-01-15 | $67.03 | $67.42 | $66.54 | $67.02 | $64.10 | 174,596 |
| 2020-01-14 | $67.59 | $67.72 | $67.12 | $67.33 | $64.40 | 150,885 |
| 2020-01-13 | $67.10 | $67.69 | $66.78 | $67.67 | $64.72 | 125,173 |
| 2020-01-10 | $67.56 | $67.67 | $66.86 | $67.05 | $64.13 | 127,976 |
| 2020-01-09 | $67.66 | $67.73 | $67.20 | $67.68 | $64.73 | 109,657 |
| 2020-01-08 | $66.87 | $67.37 | $66.62 | $67.14 | $64.22 | 206,400 |
| 2020-01-07 | $67.28 | $67.69 | $66.71 | $66.78 | $63.87 | 138,367 |
| 2020-01-06 | $67.42 | $67.89 | $62.25 | $67.75 | $64.80 | 243,635 |
| 2020-01-03 | $68.13 | $68.85 | $67.61 | $68.66 | $65.67 | 142,039 |
| 2020-01-02 | $69.01 | $69.03 | $68.08 | $68.94 | $65.94 | 183,561 |
| 2019-12-31 | $68.87 | $69.17 | $68.59 | $68.64 | $65.65 | 186,396 |
| 2019-12-30 | $69.06 | $69.18 | $68.62 | $68.84 | $65.84 | 135,957 |
| 2019-12-27 | $69.13 | $69.13 | $68.64 | $68.83 | $65.83 | 102,096 |
| 2019-12-26 | $69.05 | $69.15 | $68.66 | $69.13 | $66.12 | 79,454 |
| 2019-12-24 | $68.97 | $69.00 | $68.61 | $68.81 | $65.81 | 55,127 |
| 2019-12-23 | $69.78 | $69.78 | $68.53 | $69.01 | $66.00 | 136,200 |
| 2019-12-20 | $69.38 | $70.25 | $69.25 | $69.60 | $66.57 | 989,668 |
| 2019-12-19 | $69.35 | $69.35 | $69.01 | $69.14 | $66.13 | 137,803 |
| 2019-12-18 | $69.94 | $69.94 | $69.25 | $69.34 | $66.32 | 127,001 |
| 2019-12-17 | $69.21 | $69.95 | $69.06 | $69.87 | $66.83 | 137,498 |
| 2019-12-16 | $69.44 | $70.19 | $68.96 | $69.12 | $66.11 | 214,965 |
| 2019-12-13 | $68.81 | $69.24 | $68.20 | $68.85 | $65.85 | 139,637 |
| 2019-12-12 | $67.66 | $69.19 | $67.43 | $68.81 | $65.81 | 141,491 |
| 2019-12-11 | $67.75 | $68.15 | $67.45 | $67.55 | $64.61 | 144,900 |
| 2019-12-10 | $67.38 | $67.94 | $67.26 | $67.89 | $64.93 | 135,789 |
| 2019-12-09 | $67.32 | $67.60 | $67.00 | $67.37 | $64.44 | 165,545 |
| 2019-12-06 | $67.61 | $68.38 | $67.61 | $67.75 | $64.50 | 164,000 |
| 2019-12-05 | $66.44 | $67.35 | $66.42 | $67.17 | $63.95 | 151,094 |
| 2019-12-04 | $65.69 | $66.42 | $65.69 | $65.93 | $62.77 | 182,277 |
| 2019-12-03 | $65.84 | $65.84 | $64.93 | $65.45 | $62.31 | 118,259 |
| 2019-12-02 | $67.49 | $67.69 | $66.24 | $66.41 | $63.23 | 243,530 |
| 2019-11-29 | $67.55 | $67.84 | $67.22 | $67.27 | $64.05 | 65,857 |
| 2019-11-27 | $67.78 | $68.21 | $66.78 | $67.88 | $64.63 | 101,023 |
| 2019-11-26 | $67.33 | $68.03 | $67.21 | $67.41 | $64.18 | 203,509 |
| 2019-11-25 | $66.14 | $67.65 | $66.14 | $67.62 | $64.38 | 186,270 |
| 2019-11-22 | $65.90 | $66.29 | $65.54 | $66.06 | $62.89 | 109,257 |
| 2019-11-21 | $66.06 | $66.06 | $64.89 | $65.78 | $62.63 | 131,138 |
| 2019-11-20 | $65.20 | $66.03 | $65.01 | $65.69 | $62.54 | 212,287 |
| 2019-11-19 | $65.10 | $65.67 | $64.83 | $65.64 | $62.49 | 137,965 |
| 2019-11-18 | $65.53 | $65.80 | $64.82 | $64.93 | $61.82 | 111,990 |
| 2019-11-15 | $66.14 | $68.48 | $65.64 | $65.76 | $62.61 | 82,671 |
| 2019-11-14 | $65.85 | $66.38 | $65.61 | $65.93 | $62.77 | 139,991 |
| 2019-11-13 | $66.46 | $66.51 | $65.98 | $66.01 | $62.85 | 139,598 |
| 2019-11-12 | $66.73 | $67.00 | $66.42 | $66.89 | $63.68 | 165,959 |
| 2019-11-11 | $66.66 | $67.45 | $66.50 | $66.76 | $63.56 | 102,287 |
| 2019-11-08 | $67.16 | $67.70 | $66.79 | $67.16 | $63.94 | 122,088 |
| 2019-11-07 | $67.78 | $68.16 | $67.20 | $67.25 | $64.03 | 166,082 |
| 2019-11-06 | $66.98 | $67.25 | $66.40 | $67.11 | $63.89 | 171,872 |
| 2019-11-05 | $67.49 | $68.18 | $67.12 | $67.22 | $64.00 | 232,206 |
| 2019-11-04 | $66.41 | $67.08 | $66.08 | $66.90 | $63.69 | 285,680 |
| 2019-11-01 | $65.79 | $66.30 | $65.16 | $65.98 | $62.82 | 293,875 |
| 2019-10-31 | $67.03 | $67.48 | $64.48 | $65.26 | $62.13 | 285,059 |
| 2019-10-30 | $68.06 | $68.06 | $65.03 | $67.48 | $64.25 | 182,470 |
| 2019-10-29 | $67.00 | $68.17 | $66.28 | $67.43 | $64.20 | 179,263 |
| 2019-10-28 | $65.88 | $66.91 | $65.85 | $66.84 | $63.64 | 185,334 |
| 2019-10-25 | $65.44 | $66.00 | $64.97 | $65.50 | $62.36 | 205,189 |
| 2019-10-24 | $66.29 | $66.29 | $65.19 | $65.48 | $62.34 | 120,851 |
| 2019-10-23 | $66.08 | $66.20 | $65.34 | $66.14 | $62.97 | 134,867 |
| 2019-10-22 | $65.68 | $66.71 | $65.09 | $66.02 | $62.86 | 94,246 |
| 2019-10-21 | $65.62 | $66.36 | $65.45 | $65.78 | $62.63 | 109,047 |
| 2019-10-18 | $64.30 | $65.15 | $64.30 | $65.00 | $61.88 | 114,784 |
| 2019-10-17 | $64.54 | $64.65 | $63.86 | $64.61 | $61.51 | 128,381 |
| 2019-10-16 | $64.19 | $64.83 | $63.94 | $64.28 | $61.20 | 130,399 |
| 2019-10-15 | $63.61 | $64.58 | $63.14 | $64.10 | $61.03 | 252,867 |
| 2019-10-14 | $63.09 | $63.70 | $62.83 | $63.44 | $60.40 | 118,782 |
| 2019-10-11 | $63.91 | $65.03 | $63.53 | $63.54 | $60.49 | 160,034 |
| 2019-10-10 | $62.72 | $63.51 | $62.24 | $62.91 | $59.89 | 152,655 |
| 2019-10-09 | $62.82 | $62.82 | $62.05 | $62.32 | $59.33 | 120,079 |
| 2019-10-08 | $62.00 | $62.79 | $61.83 | $62.25 | $59.27 | 176,823 |
| 2019-10-07 | $62.95 | $63.55 | $62.79 | $62.90 | $59.89 | 87,206 |
| 2019-10-04 | $62.51 | $63.00 | $61.79 | $62.98 | $59.96 | 150,448 |
| 2019-10-03 | $62.62 | $62.92 | $61.48 | $62.30 | $59.31 | 126,363 |
| 2019-10-02 | $62.44 | $62.93 | $61.89 | $62.76 | $59.75 | 207,198 |
| 2019-10-01 | $65.13 | $65.35 | $62.71 | $62.85 | $59.84 | 153,820 |
| 2019-09-30 | $65.44 | $65.81 | $64.51 | $64.58 | $61.48 | 165,660 |
| 2019-09-27 | $65.25 | $66.20 | $64.75 | $65.11 | $61.99 | 161,609 |
| 2019-09-26 | $65.63 | $66.02 | $64.67 | $64.72 | $61.62 | 145,108 |
| 2019-09-25 | $64.52 | $66.05 | $64.47 | $65.82 | $62.67 | 206,552 |
| 2019-09-24 | $66.02 | $66.51 | $64.54 | $64.77 | $61.67 | 179,641 |
| 2019-09-23 | $65.33 | $66.39 | $64.97 | $65.91 | $62.75 | 151,676 |
| 2019-09-20 | $66.14 | $66.60 | $65.02 | $65.48 | $62.34 | 879,275 |
| 2019-09-19 | $65.47 | $66.65 | $65.19 | $66.13 | $62.96 | 517,512 |
| 2019-09-18 | $65.57 | $65.84 | $64.78 | $65.42 | $62.28 | 210,869 |
| 2019-09-17 | $66.38 | $66.38 | $65.14 | $65.92 | $62.76 | 158,743 |
| 2019-09-16 | $66.27 | $67.42 | $66.08 | $66.62 | $63.43 | 200,962 |
| 2019-09-13 | $66.78 | $67.36 | $66.40 | $66.87 | $63.66 | 274,014 |
| 2019-09-12 | $64.73 | $66.41 | $64.30 | $66.08 | $62.91 | 274,840 |
| 2019-09-11 | $64.18 | $65.58 | $63.23 | $65.16 | $62.04 | 191,525 |
| 2019-09-10 | $63.25 | $64.01 | $62.58 | $63.83 | $60.77 | 209,299 |
| 2019-09-09 | $62.22 | $63.44 | $61.83 | $63.15 | $60.12 | 223,651 |
| 2019-09-06 | $62.75 | $62.97 | $62.04 | $62.12 | $58.86 | 137,641 |
| 2019-09-05 | $62.14 | $63.57 | $62.08 | $62.58 | $59.30 | 199,263 |
| 2019-09-04 | $61.85 | $61.85 | $60.97 | $61.46 | $58.24 | 105,900 |
| 2019-09-03 | $61.82 | $62.01 | $60.51 | $61.16 | $57.95 | 151,681 |
| 2019-08-30 | $62.94 | $63.27 | $62.14 | $62.32 | $59.05 | 135,527 |
| 2019-08-29 | $61.71 | $62.81 | $61.71 | $62.67 | $59.38 | 117,284 |
| 2019-08-28 | $60.44 | $61.76 | $60.18 | $61.11 | $57.91 | 142,866 |
| 2019-08-27 | $62.31 | $62.31 | $60.32 | $60.68 | $57.50 | 130,695 |
| 2019-08-26 | $61.31 | $61.91 | $60.91 | $61.91 | $58.66 | 193,841 |
| 2019-08-23 | $63.12 | $63.61 | $60.76 | $60.83 | $57.64 | 218,990 |
| 2019-08-22 | $63.94 | $64.53 | $63.28 | $63.51 | $60.18 | 111,104 |
| 2019-08-21 | $64.04 | $64.60 | $63.32 | $63.78 | $60.44 | 193,635 |
| 2019-08-20 | $64.15 | $64.30 | $63.41 | $63.55 | $60.22 | 109,468 |
| 2019-08-19 | $64.64 | $65.04 | $64.12 | $64.62 | $61.23 | 138,741 |
| 2019-08-16 | $62.55 | $63.84 | $62.55 | $63.71 | $60.37 | 163,431 |
| 2019-08-15 | $62.94 | $63.35 | $61.83 | $62.13 | $58.87 | 217,319 |
| 2019-08-14 | $63.85 | $64.03 | $62.50 | $62.88 | $59.58 | 117,475 |
| 2019-08-13 | $64.34 | $66.23 | $64.34 | $65.17 | $61.75 | 132,926 |
| 2019-08-12 | $65.14 | $65.28 | $64.46 | $64.47 | $61.09 | 137,942 |
| 2019-08-09 | $65.93 | $66.19 | $65.47 | $65.73 | $62.28 | 182,777 |
| 2019-08-08 | $65.35 | $66.52 | $65.01 | $66.35 | $62.87 | 257,995 |
| 2019-08-07 | $63.28 | $64.79 | $62.69 | $64.65 | $61.26 | 290,671 |
| 2019-08-06 | $64.25 | $64.55 | $62.88 | $64.46 | $61.08 | 227,647 |
| 2019-08-05 | $64.44 | $64.66 | $62.15 | $63.39 | $60.07 | 193,518 |
| 2019-08-02 | $66.02 | $66.79 | $65.16 | $65.62 | $62.18 | 221,615 |
| 2019-08-01 | $68.32 | $68.94 | $66.00 | $66.37 | $62.89 | 214,842 |
| 2019-07-31 | $68.01 | $69.31 | $67.26 | $68.26 | $64.68 | 404,571 |
| 2019-07-30 | $66.61 | $68.02 | $65.59 | $67.95 | $64.39 | 194,177 |
| 2019-07-29 | $67.87 | $68.11 | $66.99 | $67.26 | $63.73 | 148,204 |
| 2019-07-26 | $67.13 | $68.26 | $67.10 | $67.95 | $64.39 | 198,613 |
| 2019-07-25 | $67.60 | $67.62 | $66.53 | $66.95 | $63.44 | 220,382 |
| 2019-07-24 | $65.28 | $67.80 | $65.19 | $67.39 | $63.86 | 211,720 |
| 2019-07-23 | $64.78 | $65.28 | $64.44 | $65.24 | $61.82 | 94,445 |
| 2019-07-22 | $64.30 | $64.54 | $63.94 | $64.43 | $61.05 | 102,183 |
| 2019-07-19 | $63.97 | $64.83 | $63.97 | $64.46 | $61.08 | 104,781 |
| 2019-07-18 | $63.99 | $64.62 | $63.89 | $64.17 | $60.81 | 121,690 |
| 2019-07-17 | $64.05 | $64.55 | $63.61 | $63.91 | $60.56 | 182,283 |
| 2019-07-16 | $64.60 | $64.97 | $64.05 | $64.37 | $60.99 | 147,047 |
| 2019-07-15 | $65.59 | $65.84 | $64.34 | $64.46 | $61.08 | 142,025 |
| 2019-07-12 | $65.17 | $65.85 | $64.99 | $65.60 | $62.16 | 134,614 |
| 2019-07-11 | $64.74 | $65.14 | $64.24 | $65.05 | $61.64 | 134,505 |
| 2019-07-10 | $65.20 | $65.32 | $64.39 | $64.68 | $61.29 | 140,555 |
| 2019-07-09 | $64.29 | $65.19 | $64.27 | $65.18 | $61.76 | 111,175 |
| 2019-07-08 | $65.11 | $65.19 | $64.47 | $64.67 | $61.28 | 226,344 |
| 2019-07-05 | $64.94 | $65.74 | $64.72 | $65.73 | $62.28 | 118,735 |
| 2019-07-03 | $64.72 | $65.16 | $64.53 | $64.72 | $61.33 | 82,785 |
| 2019-07-02 | $65.43 | $65.63 | $63.94 | $64.55 | $61.17 | 217,586 |
| 2019-07-01 | $66.17 | $66.56 | $65.34 | $65.64 | $62.20 | 240,647 |
| 2019-06-28 | $64.94 | $66.20 | $64.60 | $65.82 | $62.37 | 455,374 |
| 2019-06-27 | $62.87 | $64.62 | $62.87 | $64.56 | $61.17 | 238,985 |
| 2019-06-26 | $63.14 | $63.57 | $62.90 | $63.08 | $59.77 | 137,956 |
| 2019-06-25 | $63.20 | $63.20 | $62.11 | $62.83 | $59.54 | 166,898 |
| 2019-06-24 | $62.82 | $63.85 | $62.82 | $63.05 | $59.74 | 229,389 |
| 2019-06-21 | $63.05 | $63.64 | $63.00 | $63.24 | $59.92 | 473,393 |
| 2019-06-20 | $63.80 | $63.80 | $62.45 | $63.29 | $59.97 | 157,877 |
| 2019-06-19 | $63.72 | $64.10 | $63.02 | $63.23 | $59.91 | 221,814 |
| 2019-06-18 | $62.56 | $63.82 | $62.38 | $63.45 | $60.12 | 180,670 |
| 2019-06-17 | $63.44 | $63.61 | $62.38 | $62.57 | $59.29 | 165,693 |
| 2019-06-14 | $63.78 | $63.81 | $62.90 | $63.45 | $60.12 | 152,383 |
| 2019-06-13 | $63.99 | $64.34 | $63.49 | $63.77 | $60.43 | 126,335 |
| 2019-06-12 | $63.35 | $63.86 | $62.77 | $63.64 | $60.30 | 215,817 |
| 2019-06-11 | $63.46 | $63.83 | $63.08 | $63.37 | $60.05 | 171,547 |
| 2019-06-10 | $62.95 | $63.81 | $62.95 | $63.11 | $59.80 | 219,646 |
| 2019-06-07 | $62.59 | $62.85 | $62.05 | $62.57 | $59.29 | 135,271 |
| 2019-06-06 | $63.33 | $63.65 | $62.24 | $63.00 | $59.41 | 178,793 |
| 2019-06-05 | $63.34 | $64.14 | $62.22 | $63.00 | $59.41 | 149,030 |
| 2019-06-04 | $62.27 | $63.73 | $62.07 | $63.50 | $59.88 | 294,169 |
| 2019-06-03 | $61.57 | $63.20 | $61.14 | $61.47 | $57.97 | 482,507 |
| 2019-05-31 | $62.28 | $62.53 | $61.66 | $61.74 | $58.22 | 280,990 |
| 2019-05-30 | $64.04 | $64.56 | $62.50 | $63.10 | $59.51 | 234,478 |
| 2019-05-29 | $63.83 | $64.33 | $63.34 | $64.10 | $60.45 | 370,375 |
| 2019-05-28 | $64.92 | $65.42 | $64.24 | $64.28 | $60.62 | 373,280 |
| 2019-05-24 | $65.18 | $65.50 | $64.68 | $65.05 | $61.35 | 417,855 |
| 2019-05-23 | $65.87 | $65.87 | $64.37 | $64.84 | $61.15 | 140,462 |
| 2019-05-22 | $67.62 | $67.74 | $66.54 | $66.56 | $62.77 | 133,905 |
| 2019-05-21 | $67.47 | $67.99 | $67.47 | $67.86 | $64.00 | 166,097 |
| 2019-05-20 | $66.08 | $67.47 | $65.52 | $67.15 | $63.33 | 250,321 |
| 2019-05-17 | $67.24 | $68.08 | $66.00 | $66.50 | $62.71 | 870,862 |
| 2019-05-16 | $67.47 | $68.52 | $67.14 | $67.77 | $63.91 | 218,902 |
| 2019-05-15 | $67.63 | $68.35 | $66.39 | $67.12 | $63.30 | 164,874 |
| 2019-05-14 | $67.45 | $68.72 | $66.88 | $68.21 | $64.33 | 216,280 |
| 2019-05-13 | $69.14 | $69.14 | $66.91 | $67.19 | $63.36 | 286,009 |
| 2019-05-10 | $69.98 | $70.42 | $68.99 | $70.35 | $66.34 | 163,177 |
| 2019-05-09 | $69.91 | $70.53 | $69.25 | $70.22 | $66.22 | 133,175 |
| 2019-05-08 | $71.12 | $71.64 | $70.61 | $70.65 | $66.63 | 167,448 |
| 2019-05-07 | $71.02 | $71.61 | $70.70 | $71.38 | $67.31 | 289,643 |
| 2019-05-06 | $70.09 | $71.97 | $69.51 | $71.70 | $67.62 | 212,411 |
| 2019-05-03 | $69.99 | $71.23 | $69.66 | $71.18 | $67.13 | 172,888 |
| 2019-05-02 | $68.93 | $69.92 | $68.84 | $69.57 | $65.61 | 144,283 |
| 2019-05-01 | $70.36 | $70.47 | $68.77 | $68.88 | $64.96 | 260,972 |
| 2019-04-30 | $70.78 | $71.00 | $69.68 | $69.86 | $65.88 | 199,397 |
| 2019-04-29 | $69.58 | $71.09 | $69.58 | $70.86 | $66.82 | 222,972 |
| 2019-04-26 | $68.86 | $69.78 | $68.61 | $69.66 | $65.69 | 222,508 |
| 2019-04-25 | $67.70 | $69.55 | $67.67 | $69.14 | $65.20 | 294,261 |
| 2019-04-24 | $68.48 | $69.05 | $67.06 | $67.97 | $64.10 | 258,377 |
| 2019-04-23 | $67.00 | $67.53 | $65.23 | $67.33 | $63.50 | 324,897 |
| 2019-04-22 | $65.67 | $66.64 | $64.76 | $65.46 | $61.73 | 319,875 |
| 2019-04-18 | $67.04 | $67.97 | $63.10 | $65.68 | $61.94 | 288,865 |
| 2019-04-17 | $67.78 | $68.05 | $67.10 | $67.33 | $63.50 | 194,553 |
| 2019-04-16 | $66.31 | $68.08 | $66.13 | $67.91 | $64.04 | 187,529 |
| 2019-04-15 | $67.29 | $67.98 | $65.99 | $66.16 | $62.39 | 107,755 |
| 2019-04-12 | $66.20 | $67.42 | $66.09 | $67.36 | $63.52 | 209,209 |
| 2019-04-11 | $65.95 | $66.43 | $65.42 | $65.61 | $61.87 | 144,749 |
| 2019-04-10 | $64.89 | $65.73 | $64.52 | $65.69 | $61.95 | 200,044 |
| 2019-04-09 | $65.60 | $65.62 | $64.79 | $64.90 | $61.20 | 214,307 |
| 2019-04-08 | $66.07 | $66.25 | $65.60 | $65.75 | $62.01 | 321,805 |
| 2019-04-05 | $65.84 | $66.12 | $65.40 | $66.08 | $62.32 | 197,982 |
| 2019-04-04 | $64.93 | $65.93 | $64.93 | $65.57 | $61.84 | 223,160 |
| 2019-04-03 | $66.11 | $66.11 | $64.66 | $64.80 | $61.11 | 131,477 |
| 2019-04-02 | $65.16 | $65.38 | $64.75 | $64.98 | $61.28 | 208,078 |
| 2019-04-01 | $64.59 | $65.32 | $64.42 | $65.10 | $61.39 | 324,477 |
| 2019-03-29 | $65.42 | $65.60 | $63.92 | $64.04 | $60.39 | 253,174 |
| 2019-03-28 | $64.07 | $64.95 | $63.92 | $64.92 | $61.22 | 123,415 |
| 2019-03-27 | $63.15 | $64.43 | $63.09 | $64.07 | $60.42 | 148,578 |
| 2019-03-26 | $62.05 | $63.40 | $62.05 | $63.36 | $59.75 | 162,059 |
| 2019-03-25 | $61.91 | $62.73 | $61.23 | $61.71 | $58.20 | 223,304 |
| 2019-03-22 | $63.39 | $63.90 | $61.08 | $61.83 | $58.31 | 328,812 |
| 2019-03-21 | $64.34 | $64.99 | $63.91 | $63.98 | $60.34 | 303,979 |
| 2019-03-20 | $66.65 | $66.98 | $64.82 | $64.92 | $61.22 | 372,882 |
| 2019-03-19 | $68.49 | $68.49 | $66.57 | $66.70 | $62.90 | 228,711 |
| 2019-03-18 | $67.25 | $68.38 | $66.85 | $68.12 | $64.24 | 312,513 |
| 2019-03-15 | $66.35 | $67.49 | $63.57 | $67.07 | $63.25 | 718,333 |
| 2019-03-14 | $65.99 | $66.40 | $65.67 | $66.23 | $62.46 | 182,500 |
| 2019-03-13 | $66.09 | $66.29 | $65.54 | $65.92 | $62.17 | 267,312 |
| 2019-03-12 | $66.67 | $66.83 | $65.63 | $65.80 | $62.05 | 231,560 |
| 2019-03-11 | $65.71 | $66.68 | $65.28 | $66.64 | $62.84 | 240,275 |
| 2019-03-08 | $65.48 | $65.96 | $65.11 | $65.48 | $61.75 | 228,028 |
| 2019-03-07 | $66.75 | $66.99 | $65.90 | $66.20 | $62.14 | 172,158 |
| 2019-03-06 | $68.87 | $68.96 | $66.78 | $67.02 | $62.91 | 176,351 |
| 2019-03-05 | $68.53 | $68.90 | $67.53 | $68.71 | $64.50 | 298,604 |
| 2019-03-04 | $69.14 | $69.73 | $68.27 | $68.64 | $64.44 | 213,072 |
| 2019-03-01 | $69.17 | $69.63 | $68.49 | $69.24 | $65.00 | 111,281 |
| 2019-02-28 | $69.03 | $69.21 | $68.68 | $68.81 | $64.59 | 143,138 |
| 2019-02-27 | $68.18 | $69.19 | $68.18 | $69.00 | $64.77 | 136,682 |
| 2019-02-26 | $68.29 | $68.74 | $67.95 | $68.21 | $64.03 | 174,000 |
| 2019-02-25 | $69.47 | $69.69 | $68.39 | $68.57 | $64.37 | 267,612 |
| 2019-02-22 | $69.20 | $69.57 | $68.60 | $69.14 | $64.90 | 158,854 |
| 2019-02-21 | $69.42 | $69.45 | $68.62 | $69.22 | $64.98 | 144,121 |
| 2019-02-20 | $68.87 | $69.45 | $68.07 | $69.42 | $65.17 | 178,902 |
| 2019-02-19 | $67.63 | $69.02 | $67.57 | $68.88 | $64.66 | 286,725 |
| 2019-02-15 | $66.42 | $68.13 | $65.99 | $68.10 | $63.93 | 753,845 |
| 2019-02-14 | $66.68 | $66.73 | $65.94 | $65.99 | $61.95 | 289,399 |
| 2019-02-13 | $66.91 | $67.49 | $66.60 | $67.06 | $62.95 | 219,296 |
| 2019-02-12 | $66.73 | $67.49 | $66.43 | $66.75 | $62.66 | 179,589 |
| 2019-02-11 | $65.61 | $66.48 | $65.33 | $66.43 | $62.36 | 181,201 |
| 2019-02-08 | $65.56 | $66.15 | $65.26 | $65.54 | $61.53 | 182,340 |
| 2019-02-07 | $66.36 | $67.03 | $65.14 | $65.90 | $61.86 | 438,580 |
| 2019-02-06 | $65.74 | $66.54 | $65.38 | $66.21 | $62.15 | 198,916 |
| 2019-02-05 | $65.88 | $66.29 | $65.70 | $66.01 | $61.97 | 216,429 |
| 2019-02-04 | $65.11 | $66.44 | $64.90 | $66.06 | $62.01 | 271,579 |
| 2019-02-01 | $64.94 | $65.16 | $63.82 | $64.64 | $60.68 | 309,083 |
| 2019-01-31 | $64.44 | $65.89 | $63.41 | $64.36 | $60.42 | 589,446 |
| 2019-01-30 | $64.60 | $66.36 | $62.68 | $63.53 | $59.64 | 1,200,140 |
| 2019-01-29 | $68.44 | $69.02 | $68.05 | $68.27 | $64.09 | 193,957 |
| 2019-01-28 | $67.84 | $68.71 | $67.67 | $68.44 | $64.25 | 173,007 |
| 2019-01-25 | $67.66 | $68.30 | $67.43 | $68.12 | $63.95 | 117,243 |
| 2019-01-24 | $67.31 | $68.03 | $66.36 | $67.28 | $63.16 | 144,728 |
| 2019-01-23 | $67.95 | $68.26 | $67.03 | $67.50 | $63.37 | 194,643 |
| 2019-01-22 | $67.53 | $68.19 | $67.15 | $67.51 | $63.37 | 159,666 |
| 2019-01-18 | $67.34 | $68.27 | $66.76 | $67.90 | $63.74 | 185,732 |
| 2019-01-17 | $66.50 | $67.53 | $66.47 | $67.24 | $63.12 | 248,382 |
| 2019-01-16 | $65.51 | $66.93 | $65.17 | $66.79 | $62.70 | 164,114 |
| 2019-01-15 | $64.28 | $65.17 | $63.63 | $65.09 | $61.10 | 178,899 |
| 2019-01-14 | $63.73 | $65.01 | $63.73 | $64.48 | $60.53 | 204,025 |
| 2019-01-11 | $63.35 | $64.22 | $62.73 | $64.02 | $60.10 | 140,738 |
| 2019-01-10 | $62.85 | $64.04 | $62.80 | $63.81 | $59.90 | 183,460 |
| 2019-01-09 | $63.99 | $64.59 | $63.08 | $63.98 | $60.06 | 210,620 |
| 2019-01-08 | $63.85 | $64.20 | $62.54 | $63.90 | $59.99 | 204,647 |
| 2019-01-07 | $62.61 | $64.30 | $62.60 | $63.43 | $59.54 | 180,854 |
| 2019-01-04 | $62.40 | $63.60 | $61.73 | $63.14 | $59.27 | 192,508 |
| 2019-01-03 | $61.65 | $62.50 | $61.08 | $61.34 | $57.58 | 216,329 |
| 2019-01-02 | $60.20 | $61.94 | $59.88 | $61.91 | $58.12 | 334,643 |
| 2018-12-31 | $60.68 | $61.26 | $59.95 | $60.97 | $57.24 | 205,135 |
| 2018-12-28 | $60.32 | $61.51 | $60.08 | $60.59 | $56.88 | 163,299 |
| 2018-12-27 | $59.71 | $60.41 | $58.56 | $60.32 | $56.63 | 191,860 |
| 2018-12-26 | $58.37 | $60.81 | $57.90 | $60.71 | $56.99 | 243,448 |
| 2018-12-24 | $59.02 | $59.69 | $58.27 | $58.28 | $54.71 | 130,268 |
| 2018-12-21 | $59.91 | $60.76 | $59.02 | $59.34 | $55.71 | 1,178,495 |
| 2018-12-20 | $59.54 | $60.27 | $59.04 | $59.76 | $56.10 | 194,416 |
| 2018-12-19 | $61.88 | $62.51 | $59.24 | $59.58 | $55.93 | 307,471 |
| 2018-12-18 | $62.19 | $62.59 | $60.62 | $60.95 | $57.22 | 436,150 |
| 2018-12-17 | $61.54 | $63.56 | $60.62 | $61.67 | $57.89 | 352,972 |
| 2018-12-14 | $61.67 | $62.80 | $61.25 | $61.64 | $57.86 | 203,192 |
| 2018-12-13 | $63.22 | $63.68 | $62.08 | $62.15 | $58.34 | 278,492 |
| 2018-12-12 | $62.58 | $64.60 | $61.97 | $63.49 | $59.60 | 332,438 |
| 2018-12-11 | $63.27 | $64.00 | $61.63 | $62.16 | $58.35 | 364,401 |
| 2018-12-10 | $63.76 | $64.06 | $62.31 | $62.70 | $58.86 | 411,546 |
| 2018-12-07 | $63.62 | $65.42 | $63.57 | $63.95 | $60.03 | 405,332 |
| 2018-12-06 | $63.29 | $64.10 | $60.52 | $64.00 | $59.80 | 305,476 |
| 2018-12-04 | $67.12 | $67.59 | $63.94 | $64.09 | $59.88 | 392,310 |
| 2018-12-03 | $68.18 | $68.87 | $66.27 | $67.28 | $62.86 | 178,776 |
| 2018-11-30 | $66.32 | $67.78 | $65.97 | $67.67 | $63.23 | 211,368 |
| 2018-11-29 | $66.05 | $67.21 | $65.13 | $66.46 | $62.10 | 140,191 |
| 2018-11-28 | $65.61 | $66.65 | $64.53 | $66.45 | $62.09 | 133,396 |
| 2018-11-27 | $65.53 | $65.60 | $64.83 | $65.43 | $61.14 | 172,949 |
| 2018-11-26 | $65.12 | $66.52 | $65.12 | $65.81 | $61.49 | 200,627 |
| 2018-11-23 | $64.32 | $65.12 | $63.25 | $64.51 | $60.28 | 59,667 |
| 2018-11-21 | $64.67 | $66.13 | $64.28 | $64.76 | $60.51 | 128,035 |
| 2018-11-20 | $64.68 | $65.50 | $64.22 | $64.57 | $60.33 | 167,976 |
| 2018-11-19 | $65.31 | $66.23 | $64.58 | $65.07 | $60.80 | 132,899 |
| 2018-11-16 | $65.04 | $65.53 | $64.03 | $65.32 | $61.03 | 120,508 |
| 2018-11-15 | $63.53 | $65.60 | $63.53 | $65.50 | $61.20 | 154,507 |
| 2018-11-14 | $65.52 | $65.86 | $63.00 | $63.88 | $59.69 | 228,664 |
| 2018-11-13 | $64.96 | $66.42 | $64.46 | $65.12 | $60.85 | 202,557 |
| 2018-11-12 | $65.28 | $66.00 | $64.74 | $64.84 | $60.58 | 145,462 |
| 2018-11-09 | $66.02 | $66.57 | $64.96 | $65.43 | $61.14 | 104,207 |
| 2018-11-08 | $65.28 | $66.51 | $65.11 | $66.17 | $61.83 | 120,645 |
| 2018-11-07 | $65.27 | $66.13 | $64.29 | $65.60 | $61.29 | 173,100 |
| 2018-11-06 | $64.53 | $65.45 | $64.21 | $65.19 | $60.91 | 136,361 |
| 2018-11-05 | $64.94 | $65.67 | $64.13 | $64.82 | $60.57 | 197,214 |
| 2018-11-02 | $64.81 | $65.20 | $63.89 | $64.62 | $60.38 | 174,201 |
| 2018-11-01 | $64.17 | $64.86 | $63.59 | $64.48 | $60.25 | 333,450 |
| 2018-10-31 | $63.70 | $65.18 | $63.38 | $63.85 | $59.66 | 505,002 |
| 2018-10-30 | $62.56 | $63.21 | $61.99 | $62.94 | $58.81 | 312,207 |
| 2018-10-29 | $61.05 | $63.09 | $61.05 | $62.19 | $58.11 | 343,197 |
| 2018-10-26 | $59.87 | $61.00 | $59.18 | $60.58 | $56.60 | 369,616 |
| 2018-10-25 | $60.30 | $62.26 | $59.43 | $61.30 | $57.28 | 486,900 |
| 2018-10-24 | $57.49 | $61.71 | $57.00 | $60.35 | $56.39 | 891,649 |
| 2018-10-23 | $62.84 | $64.26 | $62.27 | $62.40 | $58.30 | 589,665 |
| 2018-10-22 | $66.22 | $66.56 | $63.43 | $63.71 | $59.53 | 455,395 |
| 2018-10-19 | $66.14 | $67.15 | $65.92 | $66.25 | $61.90 | 145,295 |
| 2018-10-18 | $67.07 | $67.48 | $66.07 | $66.48 | $62.12 | 158,302 |
| 2018-10-17 | $66.80 | $68.11 | $66.10 | $67.35 | $62.93 | 125,158 |
| 2018-10-16 | $66.98 | $67.29 | $65.87 | $66.99 | $62.59 | 226,485 |
| 2018-10-15 | $66.32 | $67.30 | $66.13 | $66.69 | $62.31 | 337,472 |
| 2018-10-12 | $69.09 | $69.09 | $64.85 | $66.59 | $62.22 | 380,988 |
| 2018-10-11 | $70.72 | $70.79 | $68.12 | $68.19 | $63.71 | 296,874 |
| 2018-10-10 | $72.70 | $73.14 | $70.83 | $70.93 | $66.27 | 209,440 |
| 2018-10-09 | $72.24 | $72.90 | $71.96 | $72.46 | $67.70 | 122,834 |
| 2018-10-08 | $71.79 | $72.71 | $71.06 | $72.43 | $67.68 | 107,216 |
| 2018-10-05 | $72.38 | $72.84 | $71.42 | $71.84 | $67.12 | 210,093 |
| 2018-10-04 | $72.23 | $72.69 | $71.41 | $72.05 | $67.32 | 301,450 |
| 2018-10-03 | $70.79 | $72.81 | $70.60 | $72.55 | $67.79 | 263,375 |
| 2018-10-02 | $69.24 | $70.61 | $68.15 | $70.55 | $65.92 | 303,904 |
| 2018-10-01 | $71.23 | $71.46 | $69.88 | $70.13 | $65.53 | 195,899 |
| 2018-09-28 | $70.25 | $71.13 | $70.16 | $70.90 | $66.25 | 179,079 |
| 2018-09-27 | $71.55 | $71.61 | $70.36 | $70.53 | $65.90 | 188,152 |
| 2018-09-26 | $72.68 | $72.98 | $71.24 | $71.51 | $66.82 | 350,325 |
| 2018-09-25 | $72.88 | $73.08 | $72.57 | $72.70 | $67.93 | 175,590 |
| 2018-09-24 | $73.15 | $73.29 | $72.17 | $72.70 | $67.93 | 196,297 |
| 2018-09-21 | $74.01 | $74.07 | $72.90 | $73.32 | $68.51 | 505,432 |
| 2018-09-20 | $73.86 | $74.59 | $73.74 | $73.95 | $69.10 | 190,443 |
| 2018-09-19 | $72.52 | $74.11 | $72.52 | $73.94 | $69.09 | 136,962 |
| 2018-09-18 | $73.13 | $73.15 | $72.34 | $72.63 | $67.86 | 150,616 |
| 2018-09-17 | $74.57 | $74.72 | $72.43 | $72.76 | $67.98 | 205,371 |
| 2018-09-14 | $73.64 | $74.95 | $73.64 | $74.61 | $69.71 | 224,214 |
| 2018-09-13 | $74.14 | $74.59 | $73.28 | $73.49 | $68.67 | 143,471 |
| 2018-09-12 | $75.07 | $75.07 | $73.89 | $74.00 | $69.14 | 160,917 |
| 2018-09-11 | $75.49 | $76.20 | $75.02 | $75.13 | $70.20 | 122,997 |
| 2018-09-10 | $75.86 | $76.38 | $75.57 | $75.69 | $70.72 | 247,782 |
| 2018-09-07 | $76.17 | $76.17 | $74.96 | $75.47 | $70.52 | 118,689 |
| 2018-09-06 | $75.85 | $76.17 | $75.47 | $75.67 | $70.43 | 183,917 |
| 2018-09-05 | $75.60 | $76.31 | $75.60 | $75.89 | $70.64 | 120,584 |
| 2018-09-04 | $74.98 | $75.85 | $74.43 | $75.59 | $70.36 | 124,548 |
| 2018-08-31 | $74.44 | $75.45 | $74.17 | $75.24 | $70.03 | 123,490 |
| 2018-08-30 | $74.52 | $75.04 | $74.26 | $74.73 | $69.56 | 178,656 |
| 2018-08-29 | $74.96 | $74.96 | $74.15 | $74.57 | $69.41 | 222,841 |
| 2018-08-28 | $75.25 | $75.26 | $74.56 | $74.81 | $69.63 | 96,696 |
| 2018-08-27 | $75.88 | $76.06 | $74.93 | $75.00 | $69.81 | 101,400 |
| 2018-08-24 | $76.26 | $76.34 | $75.38 | $75.56 | $70.33 | 131,718 |
| 2018-08-23 | $76.38 | $76.38 | $75.53 | $76.04 | $70.78 | 133,938 |
| 2018-08-22 | $76.86 | $76.89 | $76.22 | $76.37 | $71.08 | 92,875 |
| 2018-08-21 | $76.53 | $77.43 | $76.21 | $77.14 | $71.80 | 182,937 |
| 2018-08-20 | $76.00 | $76.73 | $75.56 | $76.50 | $71.20 | 162,205 |
| 2018-08-17 | $74.90 | $76.24 | $74.72 | $76.04 | $70.78 | 327,123 |
| 2018-08-16 | $74.60 | $75.44 | $74.60 | $74.92 | $69.73 | 207,131 |
| 2018-08-15 | $75.09 | $76.00 | $74.35 | $74.53 | $69.37 | 164,961 |
| 2018-08-14 | $74.47 | $75.70 | $74.40 | $75.33 | $70.12 | 154,203 |
| 2018-08-13 | $74.57 | $75.21 | $74.18 | $74.29 | $69.15 | 224,770 |
| 2018-08-10 | $74.27 | $75.11 | $73.99 | $74.56 | $69.40 | 116,916 |
| 2018-08-09 | $74.87 | $75.10 | $74.50 | $74.70 | $69.53 | 122,275 |
| 2018-08-08 | $74.02 | $75.04 | $73.60 | $74.82 | $69.64 | 154,349 |
| 2018-08-07 | $74.02 | $74.97 | $74.02 | $74.30 | $69.16 | 188,898 |
| 2018-08-06 | $74.02 | $74.53 | $73.47 | $74.24 | $69.10 | 138,354 |
| 2018-08-03 | $74.68 | $75.08 | $73.28 | $73.98 | $68.86 | 248,779 |
| 2018-08-02 | $72.62 | $74.62 | $72.49 | $74.41 | $69.26 | 297,820 |
| 2018-08-01 | $72.20 | $73.21 | $72.15 | $72.99 | $67.94 | 283,932 |
| 2018-07-31 | $71.54 | $72.04 | $70.48 | $71.89 | $66.91 | 319,462 |
| 2018-07-30 | $71.82 | $72.52 | $71.24 | $71.27 | $66.34 | 187,387 |
| 2018-07-27 | $73.62 | $74.35 | $71.75 | $71.98 | $67.00 | 260,413 |
| 2018-07-26 | $73.37 | $74.43 | $71.69 | $73.77 | $68.66 | 505,349 |
| 2018-07-25 | $72.01 | $76.06 | $72.00 | $73.99 | $68.87 | 1,313,017 |
| 2018-07-24 | $79.91 | $80.39 | $79.26 | $79.77 | $74.25 | 233,842 |
| 2018-07-23 | $77.90 | $79.98 | $77.82 | $79.65 | $74.14 | 224,899 |
| 2018-07-20 | $77.42 | $78.66 | $77.29 | $78.28 | $72.86 | 177,978 |
| 2018-07-19 | $77.48 | $77.94 | $76.99 | $77.65 | $72.28 | 203,304 |
| 2018-07-18 | $76.87 | $77.85 | $76.70 | $77.63 | $72.26 | 111,408 |
| 2018-07-17 | $77.09 | $77.59 | $76.66 | $76.76 | $71.45 | 167,770 |
| 2018-07-16 | $76.36 | $77.06 | $76.36 | $77.05 | $71.72 | 188,423 |
| 2018-07-13 | $77.07 | $77.15 | $75.93 | $76.14 | $70.87 | 254,279 |
| 2018-07-12 | $78.11 | $78.11 | $76.65 | $77.34 | $71.99 | 147,022 |
| 2018-07-11 | $77.45 | $78.28 | $77.26 | $77.69 | $72.31 | 145,101 |
| 2018-07-10 | $79.31 | $79.31 | $77.29 | $77.84 | $72.45 | 113,721 |
| 2018-07-09 | $78.12 | $79.18 | $78.12 | $78.98 | $73.51 | 182,071 |
| 2018-07-06 | $77.11 | $77.98 | $76.92 | $77.76 | $72.38 | 212,027 |
| 2018-07-05 | $77.11 | $77.15 | $76.45 | $77.10 | $71.76 | 261,230 |
| 2018-07-03 | $77.40 | $77.46 | $76.44 | $76.96 | $71.63 | 66,803 |
| 2018-07-02 | $75.87 | $77.16 | $75.78 | $77.15 | $71.81 | 170,158 |
| 2018-06-29 | $76.83 | $77.31 | $76.23 | $76.23 | $70.95 | 256,300 |
| 2018-06-28 | $76.14 | $76.78 | $75.78 | $76.39 | $71.10 | 181,850 |
| 2018-06-27 | $77.59 | $82.14 | $76.23 | $76.31 | $71.03 | 178,266 |
| 2018-06-26 | $78.30 | $78.30 | $77.34 | $77.87 | $72.48 | 224,272 |
| 2018-06-25 | $78.22 | $78.66 | $77.42 | $78.35 | $72.93 | 249,887 |
| 2018-06-22 | $79.12 | $79.60 | $78.42 | $78.67 | $73.22 | 548,566 |
| 2018-06-21 | $78.78 | $79.19 | $77.70 | $78.91 | $73.45 | 231,772 |
| 2018-06-20 | $78.60 | $79.07 | $78.28 | $78.70 | $73.25 | 143,184 |
| 2018-06-19 | $77.25 | $78.64 | $77.13 | $78.35 | $72.93 | 190,334 |
| 2018-06-18 | $77.53 | $78.71 | $76.95 | $77.85 | $72.46 | 136,571 |
| 2018-06-15 | $77.67 | $78.31 | $77.01 | $77.86 | $72.47 | 418,783 |
| 2018-06-14 | $78.22 | $78.78 | $77.07 | $78.02 | $72.62 | 175,652 |
| 2018-06-13 | $77.66 | $78.72 | $77.05 | $77.81 | $72.42 | 198,987 |
| 2018-06-12 | $78.08 | $78.09 | $76.95 | $77.53 | $72.16 | 111,752 |
| 2018-06-11 | $79.88 | $79.88 | $77.65 | $78.09 | $72.68 | 220,480 |
| 2018-06-08 | $79.60 | $80.14 | $79.01 | $79.91 | $74.38 | 159,813 |
| 2018-06-07 | $79.76 | $80.32 | $79.34 | $79.89 | $74.09 | 212,871 |
| 2018-06-06 | $78.77 | $79.87 | $78.33 | $79.74 | $73.95 | 179,221 |
| 2018-06-05 | $78.25 | $78.48 | $77.57 | $78.08 | $72.41 | 104,801 |
| 2018-06-04 | $77.81 | $78.46 | $77.01 | $78.44 | $72.75 | 156,879 |
| 2018-06-01 | $77.76 | $78.38 | $77.55 | $77.62 | $71.99 | 130,540 |
| 2018-05-31 | $77.93 | $78.34 | $76.75 | $77.05 | $71.46 | 206,479 |
| 2018-05-30 | $77.25 | $78.38 | $77.15 | $77.92 | $72.26 | 227,308 |
| 2018-05-29 | $77.01 | $77.63 | $75.99 | $76.67 | $71.11 | 228,660 |
| 2018-05-25 | $78.01 | $78.93 | $77.58 | $77.81 | $72.16 | 162,895 |
| 2018-05-24 | $79.00 | $79.05 | $77.17 | $78.41 | $72.72 | 246,119 |
| 2018-05-23 | $79.02 | $79.80 | $78.95 | $79.31 | $73.55 | 343,709 |
| 2018-05-22 | $79.58 | $80.60 | $75.67 | $79.09 | $73.35 | 302,676 |
| 2018-05-21 | $78.67 | $80.18 | $78.67 | $79.39 | $73.63 | 230,882 |
| 2018-05-18 | $79.97 | $79.97 | $78.60 | $78.66 | $72.95 | 277,253 |
| 2018-05-17 | $79.57 | $79.83 | $78.77 | $79.65 | $73.87 | 398,601 |
| 2018-05-16 | $79.51 | $79.99 | $78.85 | $79.57 | $73.79 | 173,875 |
| 2018-05-15 | $78.22 | $79.85 | $78.13 | $79.49 | $73.72 | 214,501 |
| 2018-05-14 | $79.24 | $79.30 | $78.13 | $78.33 | $72.64 | 140,905 |
| 2018-05-11 | $79.05 | $79.43 | $78.59 | $78.91 | $73.18 | 182,188 |
| 2018-05-10 | $78.80 | $79.33 | $78.24 | $79.02 | $73.28 | 105,402 |
| 2018-05-09 | $78.48 | $79.26 | $78.23 | $78.63 | $72.92 | 128,498 |
| 2018-05-08 | $77.58 | $79.05 | $77.58 | $78.40 | $72.71 | 182,425 |
| 2018-05-07 | $77.49 | $78.10 | $74.17 | $77.55 | $71.92 | 188,721 |
| 2018-05-04 | $76.26 | $77.77 | $75.36 | $77.37 | $71.75 | 261,714 |
| 2018-05-03 | $76.30 | $77.19 | $75.22 | $76.41 | $70.86 | 218,349 |
| 2018-05-02 | $76.98 | $77.55 | $76.19 | $76.68 | $71.11 | 136,993 |
| 2018-05-01 | $76.39 | $77.22 | $75.02 | $76.91 | $71.33 | 149,547 |
| 2018-04-30 | $77.62 | $77.88 | $76.57 | $76.58 | $71.02 | 283,854 |
| 2018-04-27 | $76.31 | $78.22 | $76.31 | $77.23 | $71.62 | 205,349 |
| 2018-04-26 | $77.37 | $77.63 | $76.39 | $77.03 | $71.44 | 146,937 |
| 2018-04-25 | $77.58 | $77.79 | $73.56 | $77.27 | $71.66 | 226,201 |
| 2018-04-24 | $76.41 | $77.85 | $73.76 | $76.59 | $71.03 | 421,617 |
| 2018-04-23 | $74.92 | $76.27 | $74.78 | $76.20 | $70.67 | 265,254 |
| 2018-04-20 | $74.16 | $75.16 | $74.16 | $74.86 | $69.43 | 149,273 |
| 2018-04-19 | $73.10 | $74.62 | $73.10 | $74.39 | $68.99 | 151,354 |
| 2018-04-18 | $73.60 | $74.23 | $73.20 | $73.25 | $67.93 | 171,411 |
| 2018-04-17 | $74.29 | $74.57 | $72.67 | $73.49 | $68.16 | 182,588 |
| 2018-04-16 | $73.46 | $74.16 | $73.10 | $73.98 | $68.61 | 108,654 |
| 2018-04-13 | $74.52 | $74.52 | $72.98 | $73.12 | $67.81 | 160,551 |
| 2018-04-12 | $73.35 | $74.48 | $72.61 | $73.96 | $68.59 | 113,705 |
| 2018-04-11 | $72.59 | $73.09 | $72.03 | $72.91 | $67.62 | 164,276 |
| 2018-04-10 | $72.91 | $73.58 | $72.29 | $73.16 | $67.85 | 143,341 |
| 2018-04-09 | $72.77 | $73.70 | $71.93 | $72.00 | $66.77 | 210,826 |
| 2018-04-06 | $72.97 | $73.48 | $71.38 | $72.42 | $67.16 | 318,545 |
| 2018-04-05 | $73.45 | $73.92 | $72.56 | $73.51 | $68.17 | 190,616 |
| 2018-04-04 | $71.01 | $72.98 | $70.81 | $72.74 | $67.46 | 172,665 |
| 2018-04-03 | $71.17 | $72.39 | $70.85 | $71.93 | $66.71 | 228,705 |
| 2018-04-02 | $72.16 | $72.65 | $70.06 | $70.79 | $65.65 | 198,770 |
| 2018-03-29 | $72.83 | $73.15 | $72.01 | $72.39 | $67.14 | 194,150 |
| 2018-03-28 | $71.62 | $72.83 | $70.89 | $72.46 | $67.20 | 215,187 |
| 2018-03-27 | $72.90 | $73.00 | $71.11 | $71.49 | $66.30 | 305,585 |
| 2018-03-26 | $72.08 | $72.90 | $70.71 | $72.83 | $67.54 | 274,776 |
| 2018-03-23 | $73.85 | $73.85 | $70.93 | $71.14 | $65.98 | 264,653 |
| 2018-03-22 | $75.35 | $75.86 | $73.63 | $73.80 | $68.44 | 242,808 |
| 2018-03-21 | $76.17 | $76.91 | $75.58 | $76.09 | $70.57 | 134,845 |
| 2018-03-20 | $76.21 | $76.63 | $75.53 | $76.03 | $70.51 | 155,586 |
| 2018-03-19 | $76.58 | $76.74 | $74.99 | $76.05 | $70.53 | 126,592 |
| 2018-03-16 | $76.82 | $77.20 | $75.40 | $76.64 | $71.08 | 602,110 |
| 2018-03-15 | $76.54 | $77.05 | $75.76 | $76.76 | $71.19 | 228,106 |
| 2018-03-14 | $77.01 | $77.04 | $75.67 | $75.94 | $70.43 | 185,373 |
| 2018-03-13 | $76.88 | $77.07 | $73.42 | $76.85 | $71.27 | 206,742 |
| 2018-03-12 | $76.88 | $77.07 | $73.42 | $76.91 | $71.33 | 175,481 |
| 2018-03-09 | $76.26 | $77.13 | $72.58 | $76.99 | $71.40 | 203,193 |
| 2018-03-08 | $76.85 | $77.09 | $75.02 | $75.87 | $70.36 | 142,519 |
| 2018-03-07 | $76.28 | $77.11 | $75.65 | $76.85 | $71.00 | 424,010 |
| 2018-03-06 | $75.71 | $77.00 | $75.06 | $76.88 | $71.03 | 206,514 |
| 2018-03-05 | $73.96 | $75.95 | $73.18 | $75.53 | $69.78 | 130,996 |
| 2018-03-02 | $72.86 | $74.73 | $72.39 | $74.49 | $68.82 | 161,039 |
| 2018-03-01 | $72.89 | $74.14 | $72.38 | $73.35 | $67.77 | 181,650 |
| 2018-02-28 | $75.00 | $75.60 | $72.94 | $73.00 | $67.44 | 178,737 |
| 2018-02-27 | $76.00 | $77.03 | $74.52 | $74.53 | $68.86 | 192,058 |
| 2018-02-26 | $76.02 | $76.14 | $75.25 | $76.08 | $70.29 | 110,304 |
| 2018-02-23 | $75.15 | $75.95 | $74.80 | $75.90 | $70.12 | 125,106 |
| 2018-02-22 | $76.56 | $76.87 | $74.78 | $75.00 | $69.29 | 216,827 |
| 2018-02-21 | $75.06 | $77.10 | $73.53 | $76.48 | $70.66 | 254,282 |
| 2018-02-20 | $75.92 | $76.60 | $74.77 | $74.99 | $69.28 | 101,511 |
| 2018-02-16 | $75.09 | $76.62 | $73.92 | $76.27 | $70.46 | 181,906 |
| 2018-02-15 | $76.38 | $76.43 | $75.09 | $75.49 | $69.74 | 180,238 |
| 2018-02-14 | $73.77 | $76.37 | $73.08 | $76.15 | $70.35 | 164,532 |
| 2018-02-13 | $73.43 | $74.48 | $73.12 | $74.39 | $68.73 | 137,889 |
| 2018-02-12 | $74.38 | $74.81 | $73.28 | $73.98 | $68.35 | 213,904 |
| 2018-02-09 | $73.21 | $74.72 | $71.85 | $74.13 | $68.49 | 244,204 |
| 2018-02-08 | $74.11 | $74.88 | $72.22 | $72.28 | $66.78 | 179,022 |
| 2018-02-07 | $73.31 | $74.75 | $72.76 | $74.11 | $68.47 | 236,310 |
| 2018-02-06 | $72.11 | $74.14 | $71.98 | $73.69 | $68.08 | 314,602 |
| 2018-02-05 | $75.61 | $76.80 | $73.23 | $73.31 | $67.73 | 221,470 |
| 2018-02-02 | $77.01 | $78.27 | $75.36 | $76.60 | $70.77 | 469,530 |
| 2018-02-01 | $76.08 | $77.03 | $75.08 | $77.00 | $71.14 | 170,363 |
| 2018-01-31 | $76.89 | $77.04 | $76.00 | $76.18 | $70.38 | 170,529 |
| 2018-01-30 | $76.36 | $77.08 | $76.36 | $76.82 | $70.97 | 317,219 |
| 2018-01-29 | $76.63 | $76.98 | $75.82 | $76.68 | $70.84 | 346,601 |
| 2018-01-26 | $77.44 | $77.52 | $76.20 | $76.75 | $70.91 | 518,665 |
| 2018-01-25 | $77.72 | $78.00 | $76.75 | $77.34 | $71.45 | 695,776 |
| 2018-01-24 | $77.00 | $77.57 | $73.50 | $77.47 | $71.57 | 637,218 |
| 2018-01-23 | $74.51 | $74.95 | $73.74 | $74.16 | $68.52 | 275,093 |
| 2018-01-22 | $75.50 | $75.50 | $74.28 | $74.75 | $69.06 | 177,995 |
| 2018-01-19 | $74.72 | $75.93 | $74.72 | $75.60 | $69.85 | 186,813 |
| 2018-01-18 | $76.04 | $76.04 | $74.75 | $75.01 | $69.30 | 173,489 |
| 2018-01-17 | $75.44 | $76.06 | $74.35 | $76.03 | $70.24 | 217,771 |
| 2018-01-16 | $76.02 | $76.98 | $74.95 | $74.99 | $69.28 | 191,442 |
| 2018-01-12 | $76.16 | $76.99 | $75.47 | $76.08 | $70.29 | 111,588 |
| 2018-01-11 | $74.41 | $76.09 | $74.13 | $75.83 | $70.06 | 177,305 |
| 2018-01-10 | $72.88 | $75.04 | $72.88 | $74.27 | $68.62 | 183,215 |
| 2018-01-09 | $72.50 | $73.99 | $72.28 | $72.90 | $67.35 | 156,224 |
| 2018-01-08 | $71.91 | $72.48 | $71.23 | $72.07 | $66.58 | 212,494 |
| 2018-01-05 | $72.38 | $73.05 | $71.35 | $71.95 | $66.47 | 249,660 |
| 2018-01-04 | $72.38 | $73.22 | $71.97 | $72.05 | $66.57 | 132,321 |
| 2018-01-03 | $71.93 | $72.58 | $71.63 | $71.90 | $66.43 | 157,420 |
| 2018-01-02 | $72.42 | $73.26 | $71.47 | $72.10 | $66.61 | 217,325 |
| 2017-12-29 | $73.08 | $74.10 | $71.86 | $71.92 | $66.45 | 185,432 |
| 2017-12-28 | $73.40 | $73.40 | $72.60 | $72.81 | $67.27 | 102,677 |
| 2017-12-27 | $73.83 | $73.83 | $72.89 | $73.03 | $67.47 | 143,745 |
| 2017-12-26 | $74.49 | $74.57 | $73.48 | $74.01 | $68.38 | 119,770 |
| 2017-12-22 | $74.98 | $75.82 | $73.78 | $74.49 | $68.82 | 166,718 |
| 2017-12-21 | $74.39 | $75.13 | $73.49 | $75.07 | $69.36 | 231,689 |
| 2017-12-20 | $74.95 | $74.95 | $73.13 | $73.97 | $68.34 | 171,742 |
| 2017-12-19 | $74.87 | $75.63 | $72.67 | $74.55 | $68.88 | 165,948 |
| 2017-12-18 | $74.35 | $75.43 | $73.97 | $74.74 | $69.05 | 157,220 |
| 2017-12-15 | $71.74 | $74.85 | $71.02 | $73.73 | $68.12 | 503,043 |
| 2017-12-14 | $72.56 | $73.16 | $71.34 | $71.71 | $66.25 | 202,572 |
| 2017-12-13 | $72.96 | $73.81 | $72.01 | $72.31 | $66.81 | 141,146 |
| 2017-12-12 | $72.96 | $73.55 | $72.33 | $72.85 | $67.31 | 166,533 |
| 2017-12-11 | $73.43 | $74.25 | $72.25 | $72.55 | $67.03 | 153,781 |
| 2017-12-08 | $74.97 | $74.97 | $72.94 | $73.26 | $67.68 | 186,054 |
| 2017-12-07 | $74.11 | $74.85 | $73.70 | $74.44 | $68.77 | 205,473 |
| 2017-12-06 | $74.69 | $75.50 | $73.53 | $74.38 | $68.47 | 213,049 |
| 2017-12-05 | $75.79 | $76.19 | $74.84 | $74.92 | $68.96 | 398,450 |
| 2017-12-04 | $75.79 | $76.87 | $75.35 | $75.47 | $69.47 | 245,178 |
| 2017-12-01 | $75.25 | $76.78 | $71.69 | $74.32 | $68.41 | 343,142 |
| 2017-11-30 | $77.72 | $77.72 | $75.03 | $75.16 | $69.18 | 250,267 |
| 2017-11-29 | $74.59 | $77.17 | $72.92 | $77.01 | $70.89 | 300,821 |
| 2017-11-28 | $71.78 | $74.47 | $70.29 | $74.40 | $68.48 | 176,615 |
| 2017-11-27 | $71.82 | $72.63 | $71.51 | $71.51 | $65.82 | 180,152 |
| 2017-11-24 | $72.59 | $72.59 | $71.45 | $71.89 | $66.17 | 159,006 |
| 2017-11-22 | $72.53 | $73.20 | $70.73 | $72.31 | $66.56 | 120,026 |
| 2017-11-21 | $72.89 | $72.96 | $72.13 | $72.78 | $66.99 | 187,970 |
| 2017-11-20 | $71.66 | $72.45 | $71.12 | $72.36 | $66.61 | 203,053 |
| 2017-11-17 | $71.00 | $72.02 | $70.58 | $71.56 | $65.87 | 138,947 |
| 2017-11-16 | $71.30 | $71.88 | $70.75 | $71.36 | $65.69 | 181,998 |
| 2017-11-15 | $70.40 | $71.64 | $69.63 | $71.19 | $65.53 | 170,999 |
| 2017-11-14 | $70.39 | $71.50 | $70.13 | $70.99 | $65.35 | 143,381 |
| 2017-11-13 | $69.21 | $71.31 | $68.76 | $71.06 | $65.41 | 125,175 |
| 2017-11-10 | $69.96 | $72.32 | $69.45 | $69.70 | $64.16 | 118,209 |
| 2017-11-09 | $69.91 | $70.51 | $68.94 | $69.96 | $64.40 | 135,888 |
| 2017-11-08 | $70.49 | $71.08 | $69.37 | $70.35 | $64.76 | 200,772 |
| 2017-11-07 | $72.65 | $72.65 | $70.36 | $70.92 | $65.28 | 245,007 |
| 2017-11-06 | $72.82 | $73.24 | $72.29 | $72.69 | $66.91 | 114,446 |
| 2017-11-03 | $72.74 | $73.43 | $72.59 | $72.88 | $67.09 | 159,557 |
| 2017-11-02 | $72.50 | $73.20 | $72.10 | $72.74 | $66.96 | 266,433 |
| 2017-11-01 | $74.30 | $74.36 | $72.06 | $72.60 | $66.83 | 196,754 |
| 2017-10-31 | $73.52 | $74.26 | $73.06 | $73.53 | $67.68 | 189,931 |
| 2017-10-30 | $74.15 | $74.28 | $72.57 | $73.30 | $67.47 | 198,447 |
| 2017-10-27 | $73.86 | $75.23 | $73.41 | $74.62 | $68.69 | 201,308 |
| 2017-10-26 | $73.12 | $74.27 | $73.06 | $74.05 | $68.16 | 155,286 |
| 2017-10-25 | $76.46 | $76.46 | $70.46 | $73.07 | $67.26 | 345,002 |
| 2017-10-24 | $75.07 | $75.54 | $73.98 | $74.35 | $68.44 | 196,831 |
| 2017-10-23 | $75.53 | $75.96 | $74.22 | $74.33 | $68.42 | 124,645 |
| 2017-10-20 | $76.27 | $76.43 | $75.22 | $75.54 | $69.53 | 116,304 |
| 2017-10-19 | $74.43 | $75.54 | $74.20 | $75.35 | $69.36 | 109,080 |
| 2017-10-18 | $74.51 | $75.39 | $74.51 | $74.83 | $68.88 | 145,359 |
| 2017-10-17 | $75.35 | $75.35 | $73.97 | $74.26 | $68.36 | 132,894 |
| 2017-10-16 | $74.06 | $75.73 | $73.47 | $74.86 | $68.91 | 124,030 |
| 2017-10-13 | $74.23 | $74.81 | $73.47 | $73.97 | $68.09 | 85,533 |
| 2017-10-12 | $74.84 | $74.84 | $73.96 | $74.22 | $68.32 | 118,089 |
| 2017-10-11 | $75.20 | $75.32 | $74.24 | $74.71 | $68.77 | 136,002 |
| 2017-10-10 | $74.90 | $75.62 | $74.43 | $75.56 | $69.55 | 130,560 |
| 2017-10-09 | $74.93 | $75.00 | $73.96 | $74.51 | $68.59 | 99,437 |
| 2017-10-06 | $74.87 | $75.42 | $74.09 | $74.92 | $68.96 | 165,005 |
| 2017-10-05 | $73.19 | $75.00 | $72.99 | $74.54 | $68.61 | 162,666 |
| 2017-10-04 | $74.35 | $74.55 | $73.13 | $73.20 | $67.38 | 124,653 |
| 2017-10-03 | $75.41 | $75.47 | $73.64 | $74.62 | $68.69 | 210,259 |
| 2017-10-02 | $74.50 | $75.28 | $73.85 | $75.19 | $69.21 | 223,090 |
| 2017-09-29 | $74.70 | $75.62 | $74.28 | $74.49 | $68.57 | 191,332 |
| 2017-09-28 | $73.89 | $74.57 | $73.24 | $74.34 | $68.43 | 198,485 |
| 2017-09-27 | $72.40 | $74.56 | $69.78 | $74.02 | $68.13 | 279,382 |
| 2017-09-26 | $70.94 | $72.30 | $70.52 | $71.71 | $66.01 | 205,929 |
| 2017-09-25 | $70.19 | $71.07 | $69.89 | $70.78 | $65.15 | 79,787 |
| 2017-09-22 | $70.11 | $70.66 | $69.99 | $70.31 | $64.72 | 123,355 |
| 2017-09-21 | $70.07 | $70.93 | $69.89 | $70.25 | $64.66 | 112,324 |
| 2017-09-20 | $68.58 | $70.46 | $67.51 | $70.18 | $64.60 | 327,384 |
| 2017-09-19 | $68.55 | $68.96 | $67.51 | $68.80 | $63.33 | 170,131 |
| 2017-09-18 | $68.64 | $69.20 | $68.53 | $68.80 | $63.33 | 147,682 |
| 2017-09-15 | $67.51 | $68.54 | $67.20 | $68.34 | $62.91 | 480,791 |
| 2017-09-14 | $68.47 | $68.52 | $67.39 | $67.52 | $62.15 | 167,645 |
| 2017-09-13 | $67.25 | $68.52 | $67.06 | $68.40 | $62.96 | 253,475 |
| 2017-09-12 | $65.24 | $67.72 | $65.24 | $67.52 | $62.15 | 265,613 |
| 2017-09-11 | $64.54 | $65.52 | $64.43 | $64.81 | $59.66 | 205,594 |
| 2017-09-08 | $63.07 | $64.31 | $62.27 | $63.78 | $58.71 | 198,767 |
| 2017-09-07 | $64.50 | $65.50 | $62.77 | $63.35 | $58.31 | 239,605 |
| 2017-09-06 | $65.33 | $65.58 | $64.43 | $64.75 | $59.36 | 148,150 |
| 2017-09-05 | $67.19 | $67.19 | $64.96 | $65.03 | $59.62 | 170,986 |
| 2017-09-01 | $67.44 | $68.17 | $66.92 | $67.51 | $61.89 | 132,944 |
| 2017-08-31 | $67.70 | $67.83 | $66.97 | $67.12 | $61.54 | 124,571 |
| 2017-08-30 | $67.54 | $67.83 | $67.02 | $67.43 | $61.82 | 166,794 |
| 2017-08-29 | $66.75 | $67.50 | $66.68 | $67.32 | $61.72 | 192,020 |
| 2017-08-28 | $67.32 | $67.89 | $66.18 | $67.65 | $62.02 | 203,509 |
| 2017-08-25 | $66.79 | $67.80 | $66.56 | $67.24 | $61.65 | 225,392 |
| 2017-08-24 | $66.39 | $66.97 | $65.69 | $66.71 | $61.16 | 186,934 |
| 2017-08-23 | $65.81 | $66.59 | $65.81 | $65.97 | $60.48 | 132,001 |
| 2017-08-22 | $66.36 | $66.83 | $66.16 | $66.35 | $60.83 | 109,316 |
| 2017-08-21 | $66.20 | $66.81 | $65.40 | $65.93 | $60.44 | 157,925 |
| 2017-08-18 | $65.63 | $66.83 | $65.14 | $66.36 | $60.84 | 117,558 |
| 2017-08-17 | $67.92 | $68.71 | $66.04 | $66.19 | $60.68 | 149,903 |
| 2017-08-16 | $68.74 | $69.27 | $68.09 | $68.35 | $62.66 | 79,005 |
| 2017-08-15 | $70.04 | $70.04 | $68.62 | $68.66 | $62.95 | 103,545 |
| 2017-08-14 | $68.21 | $69.76 | $68.21 | $69.57 | $63.78 | 112,503 |
| 2017-08-11 | $68.21 | $68.21 | $66.81 | $67.59 | $61.97 | 145,696 |
| 2017-08-10 | $69.88 | $69.90 | $67.67 | $67.72 | $62.09 | 208,067 |
| 2017-08-09 | $69.41 | $69.72 | $68.15 | $69.12 | $63.37 | 212,679 |
| 2017-08-08 | $69.56 | $71.23 | $69.20 | $70.06 | $64.23 | 210,701 |
| 2017-08-07 | $70.18 | $70.37 | $68.68 | $69.67 | $63.87 | 131,755 |
| 2017-08-04 | $70.24 | $74.97 | $70.16 | $70.19 | $64.35 | 128,892 |
| 2017-08-03 | $69.98 | $70.32 | $69.56 | $69.74 | $63.94 | 149,996 |
| 2017-08-02 | $70.38 | $70.48 | $69.57 | $70.21 | $64.37 | 142,912 |
| 2017-08-01 | $70.09 | $70.33 | $69.50 | $70.24 | $64.40 | 176,765 |
| 2017-07-31 | $70.23 | $71.20 | $69.44 | $69.66 | $63.86 | 200,475 |
| 2017-07-28 | $69.99 | $71.19 | $69.51 | $70.03 | $64.20 | 203,046 |
| 2017-07-27 | $69.78 | $70.25 | $68.99 | $70.07 | $64.24 | 313,604 |
| 2017-07-26 | $72.32 | $73.71 | $70.01 | $70.18 | $64.34 | 499,561 |
| 2017-07-25 | $75.13 | $75.77 | $73.02 | $75.46 | $69.18 | 307,337 |
| 2017-07-24 | $72.71 | $73.85 | $72.71 | $73.66 | $67.53 | 108,920 |
| 2017-07-21 | $74.28 | $74.88 | $72.60 | $72.73 | $66.68 | 186,134 |
| 2017-07-20 | $74.22 | $74.34 | $73.36 | $73.92 | $67.77 | 125,292 |
| 2017-07-19 | $74.61 | $74.86 | $73.64 | $74.20 | $68.03 | 122,765 |
| 2017-07-18 | $73.38 | $74.31 | $73.19 | $74.22 | $68.04 | 171,868 |
| 2017-07-17 | $73.72 | $74.35 | $72.99 | $73.89 | $67.74 | 90,080 |
| 2017-07-14 | $74.02 | $74.87 | $73.11 | $73.79 | $67.65 | 120,332 |
| 2017-07-13 | $74.47 | $76.96 | $73.54 | $74.61 | $68.40 | 140,217 |
| 2017-07-12 | $74.35 | $75.17 | $73.76 | $74.15 | $67.98 | 96,959 |
| 2017-07-11 | $74.27 | $75.00 | $73.78 | $74.29 | $68.11 | 262,531 |
| 2017-07-10 | $74.75 | $75.23 | $73.71 | $74.43 | $68.24 | 153,817 |
| 2017-07-07 | $74.74 | $75.16 | $73.63 | $75.01 | $68.77 | 131,878 |
| 2017-07-06 | $75.88 | $76.47 | $73.99 | $74.30 | $68.12 | 221,298 |
| 2017-07-05 | $76.40 | $76.40 | $75.27 | $76.12 | $69.79 | 115,954 |
| 2017-07-03 | $75.30 | $76.98 | $75.16 | $76.39 | $70.03 | 105,786 |
| 2017-06-30 | $75.32 | $75.32 | $74.40 | $74.86 | $68.63 | 272,968 |
| 2017-06-29 | $74.73 | $75.33 | $73.62 | $75.04 | $68.80 | 214,718 |
| 2017-06-28 | $73.07 | $74.26 | $72.69 | $73.72 | $67.59 | 119,697 |
| 2017-06-27 | $72.70 | $73.79 | $72.24 | $72.52 | $66.49 | 163,965 |
| 2017-06-26 | $73.40 | $73.86 | $72.03 | $72.39 | $66.37 | 233,981 |
| 2017-06-23 | $72.47 | $73.20 | $72.09 | $72.82 | $66.76 | 358,919 |
| 2017-06-22 | $71.96 | $73.02 | $71.85 | $72.48 | $66.45 | 210,649 |
| 2017-06-21 | $72.85 | $73.16 | $72.13 | $72.31 | $66.29 | 251,340 |
| 2017-06-20 | $73.00 | $76.37 | $72.06 | $72.74 | $66.69 | 175,802 |
| 2017-06-19 | $74.55 | $74.87 | $72.95 | $73.25 | $67.16 | 156,076 |
| 2017-06-16 | $74.66 | $74.75 | $73.21 | $73.86 | $67.71 | 1,080,781 |
| 2017-06-15 | $74.95 | $75.93 | $74.24 | $74.92 | $68.69 | 190,455 |
| 2017-06-14 | $75.78 | $76.13 | $74.48 | $75.69 | $69.39 | 286,106 |
| 2017-06-13 | $76.71 | $77.24 | $75.91 | $76.21 | $69.87 | 243,945 |
| 2017-06-12 | $76.65 | $77.49 | $75.46 | $76.51 | $70.14 | 325,913 |
| 2017-06-09 | $75.20 | $77.20 | $75.00 | $76.59 | $70.22 | 347,634 |
| 2017-06-08 | $71.41 | $75.79 | $71.20 | $74.74 | $68.52 | 406,613 |
| 2017-06-07 | $70.37 | $71.42 | $70.07 | $71.27 | $65.34 | 212,288 |
| 2017-06-06 | $69.80 | $71.00 | $69.06 | $70.23 | $64.16 | 176,472 |
| 2017-06-05 | $70.79 | $71.40 | $70.34 | $70.40 | $64.31 | 154,184 |
| 2017-06-02 | $70.58 | $72.12 | $68.78 | $70.82 | $64.70 | 189,652 |
| 2017-06-01 | $70.44 | $71.52 | $69.43 | $71.43 | $65.25 | 148,587 |
| 2017-05-31 | $70.33 | $70.50 | $68.91 | $70.03 | $63.97 | 191,212 |
| 2017-05-30 | $70.89 | $71.50 | $69.76 | $70.29 | $64.21 | 130,714 |
| 2017-05-26 | $71.22 | $71.88 | $70.37 | $71.29 | $65.13 | 124,898 |
| 2017-05-25 | $71.56 | $72.01 | $71.00 | $71.27 | $65.11 | 204,350 |
| 2017-05-24 | $71.72 | $71.94 | $70.74 | $71.40 | $65.23 | 177,517 |
| 2017-05-23 | $71.10 | $72.25 | $70.15 | $71.70 | $65.50 | 107,765 |
| 2017-05-22 | $70.30 | $71.15 | $69.53 | $70.96 | $64.82 | 158,690 |
| 2017-05-19 | $70.07 | $70.96 | $69.42 | $70.11 | $64.05 | 138,036 |
| 2017-05-18 | $69.06 | $70.58 | $69.06 | $70.11 | $64.05 | 154,149 |
| 2017-05-17 | $71.69 | $72.00 | $68.61 | $69.42 | $63.42 | 212,486 |
| 2017-05-16 | $72.04 | $72.68 | $70.79 | $72.64 | $66.36 | 129,655 |
| 2017-05-15 | $71.53 | $72.44 | $70.53 | $72.00 | $65.77 | 118,193 |
| 2017-05-12 | $71.00 | $71.50 | $66.51 | $71.26 | $65.10 | 105,722 |
| 2017-05-11 | $72.89 | $73.05 | $70.77 | $71.50 | $65.32 | 148,469 |
| 2017-05-10 | $72.66 | $73.35 | $72.37 | $73.26 | $66.93 | 131,191 |
| 2017-05-09 | $74.21 | $74.67 | $72.24 | $72.99 | $66.68 | 181,505 |
| 2017-05-08 | $73.70 | $74.26 | $73.55 | $74.12 | $67.71 | 158,001 |
| 2017-05-05 | $73.80 | $73.84 | $71.89 | $73.76 | $67.38 | 154,772 |
| 2017-05-04 | $73.67 | $74.53 | $72.94 | $73.41 | $67.06 | 113,625 |
| 2017-05-03 | $72.22 | $73.15 | $71.99 | $73.00 | $66.69 | 119,369 |
| 2017-05-02 | $73.51 | $74.08 | $72.22 | $72.65 | $66.37 | 196,092 |
| 2017-05-01 | $73.03 | $74.09 | $71.91 | $73.45 | $67.10 | 171,638 |
| 2017-04-28 | $75.21 | $75.49 | $72.41 | $72.49 | $66.22 | 199,547 |
| 2017-04-27 | $77.14 | $77.43 | $74.65 | $75.12 | $68.62 | 170,799 |
| 2017-04-26 | $78.08 | $78.67 | $76.89 | $76.98 | $70.32 | 266,905 |
| 2017-04-25 | $77.89 | $78.12 | $76.63 | $77.08 | $70.41 | 270,725 |
| 2017-04-24 | $77.19 | $77.20 | $76.26 | $76.88 | $70.23 | 192,770 |
| 2017-04-21 | $75.44 | $76.05 | $70.95 | $75.23 | $68.72 | 121,332 |
| 2017-04-20 | $74.82 | $75.73 | $73.71 | $75.52 | $68.99 | 238,738 |
| 2017-04-19 | $74.01 | $75.20 | $73.72 | $74.03 | $67.63 | 119,399 |
| 2017-04-18 | $73.65 | $75.88 | $72.76 | $73.58 | $67.22 | 132,889 |
| 2017-04-17 | $72.59 | $74.31 | $71.98 | $74.27 | $67.85 | 177,671 |
| 2017-04-13 | $73.10 | $73.36 | $72.05 | $72.11 | $65.87 | 217,914 |
| 2017-04-12 | $74.43 | $74.43 | $72.79 | $73.47 | $67.12 | 208,200 |
| 2017-04-11 | $73.03 | $74.48 | $72.65 | $74.45 | $68.01 | 163,785 |
| 2017-04-10 | $74.25 | $74.88 | $73.11 | $73.48 | $67.13 | 122,370 |
| 2017-04-07 | $73.43 | $74.53 | $73.42 | $74.06 | $67.66 | 169,517 |
| 2017-04-06 | $73.36 | $74.52 | $72.66 | $74.23 | $67.81 | 116,443 |
| 2017-04-05 | $75.53 | $75.99 | $73.21 | $73.29 | $66.95 | 172,262 |
| 2017-04-04 | $74.09 | $75.07 | $73.92 | $74.81 | $68.34 | 157,747 |
| 2017-04-03 | $75.36 | $75.68 | $73.33 | $74.37 | $67.94 | 196,643 |
| 2017-03-31 | $75.55 | $76.30 | $75.11 | $75.31 | $68.80 | 272,843 |
| 2017-03-30 | $73.85 | $76.34 | $73.85 | $75.89 | $69.33 | 269,058 |
| 2017-03-29 | $74.07 | $74.44 | $72.17 | $73.87 | $67.48 | 142,987 |
| 2017-03-28 | $72.64 | $74.67 | $72.06 | $74.18 | $67.77 | 184,394 |
| 2017-03-27 | $71.99 | $73.42 | $70.69 | $73.13 | $66.81 | 159,927 |
| 2017-03-24 | $73.80 | $74.15 | $72.94 | $73.43 | $67.08 | 225,577 |
| 2017-03-23 | $72.19 | $74.19 | $71.81 | $73.52 | $67.16 | 230,772 |
| 2017-03-22 | $71.55 | $73.51 | $71.23 | $72.21 | $65.97 | 300,844 |
| 2017-03-21 | $76.85 | $76.85 | $72.02 | $72.14 | $65.90 | 292,670 |
| 2017-03-20 | $76.91 | $76.93 | $76.19 | $76.28 | $69.68 | 150,278 |
| 2017-03-17 | $77.21 | $78.08 | $76.70 | $77.05 | $70.39 | 1,724,962 |
| 2017-03-16 | $77.84 | $80.04 | $77.38 | $77.63 | $70.92 | 421,004 |
| 2017-03-15 | $77.35 | $77.54 | $76.45 | $76.77 | $70.13 | 277,171 |
| 2017-03-14 | $76.38 | $77.18 | $75.75 | $76.98 | $70.32 | 218,433 |
| 2017-03-13 | $76.58 | $77.50 | $76.42 | $76.97 | $70.31 | 296,593 |
| 2017-03-10 | $76.96 | $76.96 | $75.50 | $76.60 | $69.98 | 223,745 |
| 2017-03-09 | $76.29 | $77.29 | $76.16 | $76.26 | $69.67 | 142,252 |
| 2017-03-08 | $77.50 | $78.27 | $76.07 | $76.14 | $69.56 | 270,886 |
| 2017-03-07 | $77.62 | $78.26 | $76.86 | $76.99 | $70.10 | 312,837 |
| 2017-03-06 | $78.00 | $78.40 | $76.47 | $77.53 | $70.59 | 338,455 |
| 2017-03-03 | $78.87 | $79.77 | $78.39 | $78.57 | $71.54 | 293,268 |
| 2017-03-02 | $81.45 | $81.45 | $78.77 | $78.84 | $71.78 | 174,333 |
| 2017-03-01 | $80.79 | $81.55 | $79.48 | $81.35 | $74.07 | 525,172 |
| 2017-02-28 | $79.76 | $79.76 | $78.52 | $78.82 | $71.76 | 305,946 |
| 2017-02-27 | $79.44 | $80.51 | $79.25 | $79.98 | $72.82 | 195,865 |
| 2017-02-24 | $79.40 | $80.31 | $79.10 | $79.50 | $72.38 | 196,373 |
| 2017-02-23 | $80.33 | $80.54 | $79.50 | $80.35 | $73.16 | 266,113 |
| 2017-02-22 | $80.43 | $80.68 | $79.65 | $80.37 | $73.18 | 198,925 |
| 2017-02-21 | $80.28 | $80.96 | $79.89 | $80.75 | $73.52 | 229,885 |
| 2017-02-17 | $79.22 | $80.19 | $78.68 | $80.10 | $72.93 | 223,430 |
| 2017-02-16 | $79.81 | $80.24 | $78.87 | $79.77 | $72.63 | 128,882 |
| 2017-02-15 | $79.75 | $80.39 | $79.25 | $80.15 | $72.97 | 206,565 |
| 2017-02-14 | $77.12 | $80.00 | $76.90 | $79.81 | $72.67 | 265,891 |
| 2017-02-13 | $77.38 | $78.36 | $77.25 | $77.51 | $70.57 | 128,278 |
| 2017-02-10 | $77.27 | $77.35 | $76.21 | $76.87 | $69.99 | 93,672 |
| 2017-02-09 | $75.33 | $77.17 | $74.69 | $76.76 | $69.89 | 106,081 |
| 2017-02-08 | $75.47 | $75.86 | $74.20 | $75.22 | $68.49 | 134,215 |
| 2017-02-07 | $76.91 | $77.29 | $75.43 | $76.00 | $69.20 | 107,896 |
| 2017-02-06 | $77.15 | $77.95 | $76.36 | $76.52 | $69.67 | 103,975 |
| 2017-02-03 | $76.39 | $77.76 | $76.01 | $77.68 | $70.73 | 172,082 |
| 2017-02-02 | $75.46 | $76.02 | $74.52 | $75.25 | $68.51 | 166,955 |
| 2017-02-01 | $77.90 | $78.52 | $75.80 | $76.02 | $69.21 | 218,086 |
| 2017-01-31 | $75.81 | $77.30 | $74.14 | $77.14 | $70.23 | 421,975 |
| 2017-01-30 | $76.61 | $76.61 | $75.21 | $76.18 | $69.36 | 188,585 |
| 2017-01-27 | $78.02 | $78.02 | $76.86 | $77.46 | $70.53 | 166,328 |
| 2017-01-26 | $77.34 | $78.65 | $77.34 | $78.10 | $71.11 | 250,912 |
| 2017-01-25 | $75.07 | $78.45 | $74.07 | $77.22 | $70.31 | 359,260 |
| 2017-01-24 | $73.90 | $75.96 | $73.00 | $75.83 | $69.04 | 447,853 |
| 2017-01-23 | $72.61 | $73.43 | $72.22 | $73.36 | $66.79 | 256,211 |
| 2017-01-20 | $72.34 | $73.63 | $72.34 | $72.94 | $66.41 | 151,185 |
| 2017-01-19 | $73.24 | $74.23 | $71.59 | $72.12 | $65.66 | 202,252 |
| 2017-01-18 | $72.93 | $73.11 | $71.93 | $73.02 | $66.48 | 147,064 |
| 2017-01-17 | $74.12 | $74.14 | $72.21 | $72.31 | $65.84 | 150,118 |
| 2017-01-13 | $74.47 | $76.39 | $74.39 | $74.84 | $68.14 | 215,354 |
| 2017-01-12 | $74.98 | $75.30 | $73.06 | $73.82 | $67.21 | 167,686 |
| 2017-01-11 | $75.68 | $75.68 | $73.35 | $75.46 | $68.70 | 335,281 |
| 2017-01-10 | $74.14 | $75.90 | $73.99 | $75.64 | $68.87 | 309,426 |
| 2017-01-09 | $76.16 | $77.58 | $73.33 | $74.86 | $68.16 | 254,418 |
| 2017-01-06 | $76.79 | $77.62 | $76.18 | $76.70 | $69.83 | 353,864 |
| 2017-01-05 | $77.55 | $77.99 | $76.32 | $77.01 | $70.12 | 297,096 |
| 2017-01-04 | $76.97 | $78.16 | $76.47 | $78.01 | $71.03 | 235,461 |
| 2017-01-03 | $78.17 | $78.95 | $75.63 | $76.60 | $69.74 | 205,893 |
| 2016-12-30 | $77.98 | $77.98 | $76.72 | $77.12 | $70.22 | 207,451 |
| 2016-12-29 | $76.96 | $77.84 | $75.38 | $77.65 | $70.70 | 202,915 |
| 2016-12-28 | $77.44 | $77.86 | $77.08 | $77.23 | $70.32 | 283,850 |
| 2016-12-27 | $76.61 | $77.29 | $76.52 | $77.25 | $70.33 | 138,154 |
| 2016-12-23 | $76.35 | $76.69 | $76.20 | $76.43 | $69.59 | 157,783 |
| 2016-12-22 | $75.71 | $76.73 | $75.64 | $76.42 | $69.58 | 263,719 |
| 2016-12-21 | $75.86 | $76.50 | $75.58 | $75.78 | $69.00 | 630,050 |
| 2016-12-20 | $76.12 | $76.95 | $75.32 | $76.03 | $69.22 | 958,237 |
| 2016-12-19 | $75.93 | $76.58 | $75.28 | $76.00 | $69.20 | 448,866 |
| 2016-12-16 | $77.73 | $78.28 | $75.04 | $75.86 | $69.07 | 1,479,487 |
| 2016-12-15 | $78.55 | $78.95 | $77.62 | $77.86 | $70.89 | 479,631 |
| 2016-12-14 | $78.77 | $79.41 | $77.00 | $78.35 | $71.34 | 251,235 |
| 2016-12-13 | $79.84 | $80.33 | $78.36 | $79.36 | $72.26 | 264,679 |
| 2016-12-12 | $80.64 | $81.11 | $78.61 | $79.21 | $72.12 | 268,858 |
| 2016-12-09 | $80.24 | $81.00 | $79.06 | $80.72 | $73.49 | 339,591 |
| 2016-12-08 | $78.91 | $80.35 | $78.07 | $80.24 | $73.06 | 464,661 |
| 2016-12-07 | $77.95 | $78.82 | $77.66 | $78.49 | $71.46 | 440,862 |
| 2016-12-06 | $79.81 | $80.63 | $78.25 | $78.31 | $71.07 | 6,362,896 |
| 2016-12-05 | $78.09 | $79.81 | $78.00 | $79.36 | $72.02 | 407,366 |
| 2016-12-02 | $77.43 | $77.43 | $76.19 | $77.00 | $69.88 | 173,330 |
| 2016-12-01 | $76.26 | $77.78 | $75.54 | $77.43 | $70.27 | 200,959 |
| 2016-11-30 | $75.85 | $76.23 | $75.40 | $76.02 | $68.99 | 129,640 |
| 2016-11-29 | $75.06 | $75.73 | $74.67 | $75.14 | $68.19 | 152,414 |
| 2016-11-28 | $75.08 | $76.31 | $74.40 | $74.72 | $67.81 | 149,506 |
| 2016-11-25 | $76.16 | $76.19 | $75.14 | $75.48 | $68.50 | 55,902 |
| 2016-11-23 | $75.43 | $76.13 | $74.78 | $76.07 | $69.04 | 110,162 |
| 2016-11-22 | $74.74 | $75.79 | $74.27 | $75.23 | $68.27 | 186,125 |
| 2016-11-21 | $74.34 | $74.63 | $73.49 | $74.36 | $67.48 | 116,351 |
| 2016-11-18 | $73.42 | $74.68 | $73.42 | $74.56 | $67.67 | 194,346 |
| 2016-11-17 | $72.32 | $73.48 | $72.32 | $73.42 | $66.63 | 187,468 |
| 2016-11-16 | $71.40 | $72.65 | $71.40 | $72.04 | $65.38 | 261,785 |
| 2016-11-15 | $72.08 | $72.19 | $71.25 | $72.10 | $65.43 | 319,118 |
| 2016-11-14 | $73.15 | $74.42 | $71.76 | $72.85 | $66.11 | 299,207 |
| 2016-11-11 | $69.59 | $72.34 | $68.66 | $72.18 | $65.51 | 454,581 |
| 2016-11-10 | $66.49 | $70.75 | $65.10 | $69.66 | $63.22 | 562,504 |
| 2016-11-09 | $61.21 | $65.50 | $61.21 | $65.22 | $59.19 | 580,831 |
| 2016-11-08 | $61.85 | $61.98 | $61.03 | $61.24 | $55.58 | 178,369 |
| 2016-11-07 | $61.23 | $62.78 | $61.22 | $62.02 | $56.29 | 325,801 |
| 2016-11-04 | $60.41 | $61.00 | $59.85 | $60.04 | $54.49 | 233,366 |
| 2016-11-03 | $60.34 | $61.06 | $59.81 | $60.35 | $54.77 | 286,616 |
| 2016-11-02 | $61.74 | $61.74 | $60.05 | $60.18 | $54.62 | 203,551 |
| 2016-11-01 | $62.32 | $62.32 | $61.42 | $61.84 | $56.12 | 196,379 |
| 2016-10-31 | $61.08 | $62.07 | $60.69 | $62.05 | $56.31 | 224,398 |
| 2016-10-28 | $61.71 | $61.75 | $60.81 | $60.96 | $55.32 | 113,309 |
| 2016-10-27 | $62.24 | $62.24 | $61.42 | $61.61 | $55.91 | 169,427 |
| 2016-10-26 | $62.56 | $62.56 | $60.86 | $61.68 | $55.98 | 199,501 |
| 2016-10-25 | $62.23 | $62.56 | $61.40 | $61.70 | $55.99 | 121,826 |
| 2016-10-24 | $61.79 | $62.46 | $61.11 | $62.41 | $56.64 | 284,496 |
| 2016-10-21 | $60.57 | $61.37 | $60.53 | $61.31 | $55.64 | 133,973 |
| 2016-10-20 | $61.34 | $61.84 | $60.61 | $61.05 | $55.40 | 90,020 |
| 2016-10-19 | $60.94 | $61.82 | $60.84 | $61.62 | $55.92 | 96,434 |
| 2016-10-18 | $60.60 | $60.78 | $59.70 | $60.63 | $55.02 | 87,434 |
| 2016-10-17 | $60.60 | $60.73 | $59.96 | $60.10 | $54.54 | 128,332 |
| 2016-10-14 | $61.12 | $61.36 | $60.55 | $60.64 | $55.03 | 151,480 |
| 2016-10-13 | $61.28 | $61.33 | $59.65 | $60.49 | $54.90 | 272,681 |
| 2016-10-12 | $61.73 | $62.20 | $61.25 | $61.80 | $56.09 | 171,844 |
| 2016-10-11 | $61.73 | $62.09 | $61.24 | $61.62 | $55.92 | 128,613 |
| 2016-10-10 | $61.62 | $62.04 | $61.05 | $61.81 | $56.09 | 149,344 |
| 2016-10-07 | $60.87 | $61.43 | $60.05 | $61.33 | $55.66 | 183,979 |
| 2016-10-06 | $60.31 | $61.20 | $60.06 | $61.00 | $55.36 | 143,531 |
| 2016-10-05 | $59.71 | $61.00 | $59.71 | $60.29 | $54.71 | 315,106 |
| 2016-10-04 | $59.12 | $59.85 | $58.85 | $59.56 | $54.05 | 130,550 |
| 2016-10-03 | $58.92 | $59.36 | $58.71 | $59.00 | $53.54 | 110,976 |
| 2016-09-30 | $58.59 | $59.67 | $58.37 | $59.45 | $53.95 | 140,954 |
| 2016-09-29 | $59.36 | $59.57 | $58.33 | $58.38 | $52.98 | 74,281 |
| 2016-09-28 | $58.97 | $59.22 | $58.07 | $59.18 | $53.71 | 98,607 |
| 2016-09-27 | $57.87 | $58.71 | $57.78 | $58.67 | $53.24 | 123,732 |
| 2016-09-26 | $58.84 | $59.01 | $58.08 | $58.11 | $52.74 | 116,122 |
| 2016-09-23 | $59.02 | $59.78 | $58.88 | $59.22 | $53.74 | 141,184 |
| 2016-09-22 | $58.36 | $59.23 | $58.32 | $59.20 | $53.73 | 195,122 |
| 2016-09-21 | $57.86 | $58.52 | $57.80 | $58.23 | $52.85 | 138,473 |
| 2016-09-20 | $58.02 | $58.17 | $57.58 | $57.65 | $52.32 | 122,341 |
| 2016-09-19 | $58.05 | $58.42 | $57.31 | $57.73 | $52.39 | 169,411 |
| 2016-09-16 | $58.25 | $58.35 | $57.53 | $57.54 | $52.22 | 518,892 |
| 2016-09-15 | $57.45 | $58.41 | $57.40 | $58.29 | $52.90 | 216,802 |
| 2016-09-14 | $58.27 | $58.61 | $57.33 | $57.43 | $52.12 | 186,324 |
| 2016-09-13 | $58.70 | $58.70 | $57.60 | $58.36 | $52.96 | 176,838 |
| 2016-09-12 | $58.70 | $59.21 | $58.15 | $59.21 | $53.73 | 238,448 |
| 2016-09-09 | $59.46 | $59.82 | $58.98 | $58.99 | $53.54 | 194,865 |
| 2016-09-08 | $59.54 | $60.02 | $59.31 | $59.50 | $54.00 | 168,121 |
| 2016-09-07 | $59.71 | $60.03 | $58.97 | $59.45 | $53.95 | 273,785 |
| 2016-09-06 | $60.46 | $60.49 | $59.51 | $60.06 | $54.28 | 288,876 |
| 2016-09-02 | $60.38 | $60.49 | $59.62 | $60.36 | $54.55 | 250,945 |
| 2016-09-01 | $60.86 | $61.08 | $59.84 | $60.09 | $54.31 | 202,174 |
| 2016-08-31 | $61.02 | $61.02 | $59.93 | $60.80 | $54.95 | 284,316 |
| 2016-08-30 | $60.65 | $61.24 | $60.05 | $60.85 | $55.00 | 197,563 |
| 2016-08-29 | $59.98 | $60.88 | $59.68 | $60.59 | $54.76 | 246,531 |
| 2016-08-26 | $59.76 | $60.33 | $59.26 | $60.09 | $54.31 | 201,384 |
| 2016-08-25 | $59.66 | $60.13 | $59.18 | $59.74 | $53.99 | 240,531 |
| 2016-08-24 | $59.40 | $59.65 | $59.11 | $59.64 | $53.90 | 147,486 |
| 2016-08-23 | $59.27 | $59.60 | $59.18 | $59.30 | $53.60 | 167,166 |
| 2016-08-22 | $58.60 | $59.27 | $58.23 | $59.11 | $53.42 | 164,300 |
| 2016-08-19 | $58.50 | $58.84 | $57.84 | $58.56 | $52.93 | 152,583 |
| 2016-08-18 | $58.31 | $58.97 | $58.06 | $58.69 | $53.04 | 129,861 |
| 2016-08-17 | $57.91 | $58.66 | $57.90 | $58.35 | $52.74 | 229,366 |
| 2016-08-16 | $57.82 | $58.24 | $57.52 | $57.96 | $52.38 | 147,710 |
| 2016-08-15 | $57.11 | $58.01 | $57.07 | $58.01 | $52.43 | 143,455 |
| 2016-08-12 | $57.03 | $57.27 | $56.80 | $57.12 | $51.63 | 138,365 |
| 2016-08-11 | $57.05 | $57.43 | $56.29 | $57.37 | $51.85 | 113,393 |
| 2016-08-10 | $56.90 | $57.18 | $56.65 | $57.02 | $51.53 | 233,169 |
| 2016-08-09 | $57.02 | $57.25 | $56.59 | $57.05 | $51.56 | 127,611 |
| 2016-08-08 | $57.15 | $57.36 | $56.73 | $57.02 | $51.53 | 132,548 |
| 2016-08-05 | $55.92 | $56.92 | $55.66 | $56.92 | $51.44 | 201,512 |
| 2016-08-04 | $55.01 | $55.55 | $54.76 | $55.28 | $49.96 | 100,055 |
| 2016-08-03 | $54.39 | $55.14 | $54.39 | $55.01 | $49.72 | 91,566 |
| 2016-08-02 | $54.90 | $55.05 | $54.12 | $54.35 | $49.12 | 175,353 |
| 2016-08-01 | $55.31 | $56.08 | $54.67 | $54.87 | $49.59 | 226,981 |
| 2016-07-29 | $55.77 | $56.48 | $55.27 | $55.41 | $50.08 | 140,273 |
| 2016-07-28 | $55.89 | $56.28 | $55.23 | $55.99 | $50.60 | 153,775 |
| 2016-07-27 | $56.61 | $56.89 | $55.73 | $56.10 | $50.70 | 252,394 |
| 2016-07-26 | $55.17 | $55.92 | $55.11 | $55.78 | $50.41 | 151,604 |
| 2016-07-25 | $55.31 | $55.60 | $55.00 | $55.44 | $50.11 | 107,080 |
| 2016-07-22 | $54.92 | $55.80 | $54.52 | $55.53 | $50.19 | 134,682 |
| 2016-07-21 | $55.66 | $55.66 | $54.59 | $54.69 | $49.43 | 143,542 |
| 2016-07-20 | $55.91 | $55.91 | $55.30 | $55.56 | $50.22 | 146,799 |
| 2016-07-19 | $55.32 | $56.09 | $55.13 | $55.57 | $50.22 | 108,388 |
| 2016-07-18 | $56.29 | $56.36 | $55.57 | $55.69 | $50.33 | 130,186 |
| 2016-07-15 | $56.43 | $56.60 | $55.89 | $56.28 | $50.87 | 124,364 |
| 2016-07-14 | $56.29 | $56.92 | $55.96 | $56.06 | $50.67 | 342,305 |
| 2016-07-13 | $55.58 | $55.81 | $55.14 | $55.40 | $50.07 | 238,457 |
| 2016-07-12 | $54.69 | $55.86 | $54.69 | $55.62 | $50.27 | 173,261 |
| 2016-07-11 | $53.83 | $54.66 | $53.52 | $54.21 | $49.00 | 152,172 |
| 2016-07-08 | $53.66 | $53.99 | $53.02 | $53.46 | $48.32 | 196,287 |
| 2016-07-07 | $52.35 | $53.33 | $52.24 | $52.76 | $47.68 | 330,110 |
| 2016-07-06 | $51.24 | $52.43 | $50.60 | $52.38 | $47.34 | 213,364 |
| 2016-07-05 | $52.00 | $52.00 | $51.04 | $51.63 | $46.66 | 402,004 |
| 2016-07-01 | $52.59 | $53.13 | $51.51 | $52.46 | $47.41 | 274,594 |
| 2016-06-30 | $52.17 | $53.21 | $50.79 | $53.21 | $48.09 | 237,988 |
| 2016-06-29 | $51.54 | $52.16 | $51.00 | $51.91 | $46.92 | 162,499 |
| 2016-06-28 | $51.13 | $51.26 | $48.87 | $50.93 | $46.03 | 289,017 |
| 2016-06-27 | $52.19 | $52.19 | $49.90 | $50.18 | $45.35 | 306,541 |
| 2016-06-24 | $53.95 | $55.26 | $52.89 | $52.95 | $47.86 | 1,068,321 |
| 2016-06-23 | $55.62 | $57.00 | $55.02 | $56.91 | $51.44 | 255,390 |
| 2016-06-22 | $55.50 | $55.91 | $54.79 | $54.88 | $49.60 | 149,647 |
| 2016-06-21 | $55.26 | $55.70 | $54.71 | $55.58 | $50.23 | 215,321 |
| 2016-06-20 | $55.04 | $56.12 | $54.39 | $55.17 | $49.86 | 129,315 |
| 2016-06-17 | $54.39 | $54.99 | $53.89 | $54.30 | $49.08 | 319,124 |
| 2016-06-16 | $54.66 | $54.84 | $53.56 | $54.23 | $49.01 | 188,929 |
| 2016-06-15 | $55.21 | $55.76 | $54.77 | $54.86 | $49.58 | 144,000 |
| 2016-06-14 | $55.76 | $56.65 | $54.65 | $54.94 | $49.66 | 156,049 |
| 2016-06-13 | $56.23 | $56.77 | $55.69 | $55.93 | $50.55 | 184,337 |
| 2016-06-10 | $56.35 | $57.09 | $56.12 | $56.34 | $50.92 | 207,921 |
| 2016-06-09 | $57.54 | $57.54 | $56.40 | $57.23 | $51.72 | 117,612 |
| 2016-06-08 | $57.60 | $58.17 | $57.22 | $57.78 | $52.22 | 104,189 |
| 2016-06-07 | $57.80 | $58.25 | $57.48 | $57.80 | $52.02 | 119,445 |
| 2016-06-06 | $57.59 | $58.89 | $57.16 | $57.82 | $52.04 | 222,421 |
| 2016-06-03 | $57.66 | $57.78 | $55.91 | $57.57 | $51.81 | 234,494 |
| 2016-06-02 | $58.03 | $58.43 | $57.15 | $58.34 | $52.51 | 149,860 |
| 2016-06-01 | $57.26 | $58.19 | $56.78 | $58.12 | $52.31 | 227,180 |
| 2016-05-31 | $58.22 | $58.32 | $56.78 | $57.55 | $51.79 | 285,686 |
| 2016-05-27 | $56.98 | $58.11 | $56.87 | $58.11 | $52.30 | 320,833 |
| 2016-05-26 | $57.59 | $57.59 | $56.91 | $57.04 | $51.34 | 193,259 |
| 2016-05-25 | $57.59 | $57.95 | $56.01 | $57.59 | $51.83 | 243,538 |
| 2016-05-24 | $56.72 | $58.07 | $56.39 | $57.60 | $51.84 | 293,290 |
| 2016-05-23 | $56.09 | $56.94 | $55.70 | $56.57 | $50.91 | 252,680 |
| 2016-05-20 | $55.65 | $56.15 | $55.26 | $56.10 | $50.49 | 377,786 |
| 2016-05-19 | $55.37 | $55.99 | $54.47 | $55.45 | $49.90 | 202,954 |
| 2016-05-18 | $53.51 | $55.84 | $53.06 | $55.74 | $50.17 | 204,837 |
| 2016-05-17 | $54.28 | $54.74 | $53.11 | $53.54 | $48.19 | 177,094 |
| 2016-05-16 | $53.79 | $54.83 | $53.79 | $54.48 | $49.03 | 208,964 |
| 2016-05-13 | $54.96 | $55.91 | $53.60 | $53.79 | $48.41 | 170,463 |
| 2016-05-12 | $55.46 | $56.15 | $54.40 | $55.24 | $49.72 | 223,246 |
| 2016-05-11 | $55.52 | $55.88 | $55.03 | $55.25 | $49.72 | 113,935 |
| 2016-05-10 | $54.84 | $55.83 | $54.57 | $55.54 | $49.99 | 149,573 |
| 2016-05-09 | $54.64 | $55.10 | $54.21 | $54.55 | $49.09 | 173,431 |
| 2016-05-06 | $53.68 | $54.71 | $53.38 | $54.69 | $49.22 | 360,225 |
| 2016-05-05 | $54.46 | $54.78 | $53.70 | $53.79 | $48.41 | 192,352 |
| 2016-05-04 | $54.72 | $55.23 | $53.49 | $54.04 | $48.64 | 266,924 |
| 2016-05-03 | $55.65 | $55.70 | $54.60 | $55.06 | $49.55 | 162,383 |
| 2016-05-02 | $55.65 | $56.22 | $55.39 | $56.22 | $50.60 | 232,827 |
| 2016-04-29 | $55.60 | $56.15 | $55.23 | $55.75 | $50.17 | 231,819 |
| 2016-04-28 | $55.84 | $56.42 | $55.06 | $55.80 | $50.22 | 339,670 |
| 2016-04-27 | $54.75 | $56.13 | $54.45 | $54.97 | $49.47 | 369,609 |
| 2016-04-26 | $53.27 | $55.16 | $53.27 | $54.70 | $49.23 | 468,641 |
| 2016-04-25 | $52.82 | $53.06 | $52.17 | $52.90 | $47.61 | 278,312 |
| 2016-04-22 | $53.09 | $53.52 | $52.80 | $52.99 | $47.69 | 483,263 |
| 2016-04-21 | $53.60 | $53.93 | $53.10 | $53.21 | $47.89 | 409,922 |
| 2016-04-20 | $52.58 | $53.89 | $52.48 | $53.55 | $48.19 | 329,390 |
| 2016-04-19 | $51.94 | $52.80 | $51.35 | $52.79 | $47.51 | 306,481 |
| 2016-04-18 | $51.07 | $52.02 | $50.96 | $51.96 | $46.76 | 181,694 |
| 2016-04-15 | $51.20 | $51.63 | $51.11 | $51.32 | $46.19 | 246,193 |
| 2016-04-14 | $50.92 | $51.95 | $50.41 | $51.19 | $46.07 | 266,806 |
| 2016-04-13 | $50.00 | $51.40 | $49.96 | $51.04 | $45.94 | 354,083 |
| 2016-04-12 | $48.84 | $49.97 | $48.54 | $49.65 | $44.68 | 226,000 |
| 2016-04-11 | $49.14 | $49.90 | $48.72 | $48.86 | $43.97 | 248,245 |
| 2016-04-08 | $49.37 | $50.17 | $48.56 | $48.97 | $44.07 | 270,867 |
| 2016-04-07 | $50.14 | $50.20 | $48.49 | $48.96 | $44.06 | 406,698 |
| 2016-04-06 | $50.68 | $50.94 | $50.07 | $50.55 | $45.49 | 419,291 |
| 2016-04-05 | $51.25 | $51.55 | $50.41 | $50.48 | $45.43 | 333,922 |
| 2016-04-04 | $51.97 | $51.97 | $51.34 | $51.75 | $46.57 | 307,953 |
| 2016-04-01 | $51.31 | $51.98 | $50.83 | $51.91 | $46.72 | 164,263 |
| 2016-03-31 | $52.71 | $53.69 | $51.22 | $51.63 | $46.47 | 240,517 |
| 2016-03-30 | $52.45 | $53.09 | $52.18 | $52.75 | $47.47 | 315,182 |
| 2016-03-29 | $51.65 | $52.29 | $50.84 | $52.28 | $47.05 | 197,475 |
| 2016-03-28 | $52.11 | $53.06 | $51.22 | $51.83 | $46.65 | 172,504 |
| 2016-03-24 | $52.64 | $52.64 | $51.77 | $52.06 | $46.85 | 342,093 |
| 2016-03-23 | $52.91 | $53.47 | $52.57 | $53.01 | $47.71 | 432,066 |
| 2016-03-22 | $52.80 | $53.26 | $52.44 | $53.19 | $47.87 | 185,297 |
| 2016-03-21 | $53.25 | $53.66 | $52.81 | $53.14 | $47.83 | 239,158 |
| 2016-03-18 | $53.33 | $53.89 | $52.10 | $53.26 | $47.93 | 884,419 |
| 2016-03-17 | $51.39 | $53.10 | $50.47 | $53.00 | $47.70 | 441,461 |
| 2016-03-16 | $51.49 | $52.33 | $51.04 | $51.46 | $46.31 | 532,086 |
| 2016-03-15 | $52.19 | $52.19 | $50.93 | $51.59 | $46.43 | 645,205 |
| 2016-03-14 | $52.16 | $53.00 | $51.74 | $52.58 | $47.32 | 328,168 |
| 2016-03-11 | $51.31 | $52.51 | $50.34 | $52.44 | $47.20 | 356,395 |
| 2016-03-10 | $50.42 | $51.05 | $49.71 | $50.97 | $45.87 | 238,073 |
| 2016-03-09 | $51.01 | $51.16 | $49.81 | $50.12 | $45.11 | 320,594 |
| 2016-03-08 | $51.88 | $51.88 | $50.67 | $50.72 | $45.65 | 240,598 |
| 2016-03-07 | $52.60 | $52.90 | $52.27 | $52.55 | $47.07 | 269,958 |
| 2016-03-04 | $53.00 | $53.48 | $52.44 | $52.99 | $47.46 | 331,398 |
| 2016-03-03 | $51.41 | $53.16 | $51.29 | $53.11 | $47.57 | 367,767 |
| 2016-03-02 | $51.15 | $51.50 | $50.22 | $51.45 | $46.08 | 236,424 |
| 2016-03-01 | $49.42 | $51.45 | $49.00 | $51.04 | $45.71 | 226,838 |
| 2016-02-29 | $49.75 | $50.14 | $48.72 | $49.11 | $43.99 | 322,388 |
| 2016-02-26 | $49.93 | $50.34 | $49.09 | $49.81 | $44.61 | 249,640 |
| 2016-02-25 | $48.82 | $49.67 | $48.68 | $49.43 | $44.27 | 207,339 |
| 2016-02-24 | $48.52 | $49.30 | $47.68 | $48.77 | $43.68 | 317,990 |
| 2016-02-23 | $49.75 | $49.93 | $48.65 | $49.17 | $44.04 | 379,008 |
| 2016-02-22 | $50.24 | $50.33 | $49.77 | $49.92 | $44.71 | 355,313 |
| 2016-02-19 | $49.18 | $50.46 | $48.73 | $49.82 | $44.62 | 553,763 |
| 2016-02-18 | $48.85 | $49.40 | $47.17 | $49.39 | $44.24 | 396,181 |
| 2016-02-17 | $48.88 | $49.39 | $48.61 | $48.81 | $43.72 | 310,986 |
| 2016-02-16 | $47.81 | $48.61 | $46.94 | $48.39 | $43.34 | 327,815 |
| 2016-02-12 | $45.99 | $47.22 | $45.79 | $47.09 | $42.18 | 437,076 |
| 2016-02-11 | $45.40 | $45.96 | $44.83 | $45.16 | $40.45 | 310,283 |
| 2016-02-10 | $47.50 | $47.65 | $46.45 | $46.50 | $41.65 | 387,743 |
| 2016-02-09 | $46.81 | $47.70 | $46.05 | $47.17 | $42.25 | 373,177 |
| 2016-02-08 | $47.04 | $48.68 | $46.48 | $47.44 | $42.49 | 366,821 |
| 2016-02-05 | $47.91 | $49.52 | $47.59 | $47.68 | $42.71 | 530,066 |
| 2016-02-04 | $47.64 | $48.65 | $46.82 | $47.89 | $42.89 | 454,701 |
| 2016-02-03 | $47.47 | $51.00 | $46.84 | $47.73 | $42.75 | 517,625 |
| 2016-02-02 | $47.03 | $49.29 | $46.36 | $46.99 | $42.09 | 475,522 |
| 2016-02-01 | $46.47 | $47.67 | $46.14 | $47.64 | $42.67 | 490,436 |
| 2016-01-29 | $45.44 | $47.00 | $45.01 | $46.90 | $42.01 | 601,690 |
| 2016-01-28 | $45.08 | $45.64 | $44.69 | $45.11 | $40.40 | 671,399 |
| 2016-01-27 | $45.01 | $47.30 | $43.78 | $44.34 | $39.71 | 784,756 |
| 2016-01-26 | $41.16 | $45.34 | $40.98 | $42.87 | $38.40 | 539,379 |
| 2016-01-25 | $42.14 | $42.66 | $40.72 | $41.00 | $36.72 | 342,272 |
| 2016-01-22 | $42.25 | $42.88 | $41.81 | $42.31 | $37.90 | 361,319 |
| 2016-01-21 | $41.56 | $42.30 | $41.30 | $41.66 | $37.31 | 311,394 |
| 2016-01-20 | $40.75 | $42.16 | $40.26 | $41.59 | $37.25 | 373,610 |
| 2016-01-19 | $41.87 | $42.11 | $40.76 | $40.93 | $36.66 | 340,821 |
| 2016-01-15 | $39.88 | $41.43 | $39.55 | $41.41 | $37.09 | 513,437 |
| 2016-01-14 | $41.39 | $41.66 | $40.57 | $41.12 | $36.83 | 203,230 |
| 2016-01-13 | $43.55 | $43.95 | $40.81 | $41.02 | $36.74 | 232,741 |
| 2016-01-12 | $43.82 | $44.27 | $42.90 | $43.33 | $38.81 | 224,610 |
| 2016-01-11 | $43.47 | $44.41 | $42.83 | $43.37 | $38.84 | 166,522 |
| 2016-01-08 | $44.13 | $44.30 | $43.05 | $43.18 | $38.67 | 339,826 |
| 2016-01-07 | $44.14 | $45.02 | $43.58 | $43.68 | $39.12 | 243,931 |
| 2016-01-06 | $44.52 | $45.39 | $44.47 | $45.09 | $40.39 | 208,853 |
| 2016-01-05 | $45.50 | $45.65 | $44.95 | $45.21 | $40.49 | 207,554 |
| 2016-01-04 | $45.59 | $46.59 | $44.95 | $45.39 | $40.65 | 287,690 |
| 2015-12-31 | $47.53 | $47.55 | $46.47 | $46.55 | $41.69 | 173,290 |
| 2015-12-30 | $47.80 | $48.02 | $47.49 | $47.61 | $42.64 | 171,943 |
| 2015-12-29 | $48.29 | $48.29 | $47.66 | $47.98 | $42.97 | 290,939 |
| 2015-12-28 | $48.50 | $48.82 | $47.87 | $48.00 | $42.99 | 276,029 |
| 2015-12-24 | $47.95 | $48.97 | $47.95 | $48.44 | $43.39 | 120,031 |
| 2015-12-23 | $47.82 | $48.18 | $47.46 | $47.90 | $42.90 | 151,634 |
| 2015-12-22 | $47.72 | $48.15 | $46.88 | $47.66 | $42.69 | 188,375 |
| 2015-12-21 | $46.93 | $47.54 | $46.46 | $47.53 | $42.57 | 296,377 |
| 2015-12-18 | $46.88 | $48.40 | $45.14 | $46.96 | $42.06 | 2,965,320 |
| 2015-12-17 | $48.33 | $48.33 | $46.80 | $47.16 | $42.24 | 448,856 |
| 2015-12-16 | $48.75 | $48.83 | $46.71 | $48.17 | $43.14 | 610,635 |
| 2015-12-15 | $47.56 | $48.38 | $46.61 | $48.05 | $43.04 | 410,219 |
| 2015-12-14 | $46.39 | $47.77 | $45.60 | $47.11 | $42.19 | 489,386 |
| 2015-12-11 | $46.00 | $46.51 | $45.66 | $46.43 | $41.59 | 348,131 |
| 2015-12-10 | $46.96 | $47.36 | $46.25 | $46.98 | $42.08 | 335,134 |
| 2015-12-09 | $47.97 | $48.45 | $46.92 | $47.01 | $42.11 | 276,779 |
| 2015-12-08 | $48.05 | $48.63 | $47.53 | $48.11 | $43.09 | 282,116 |
| 2015-12-07 | $49.84 | $51.75 | $48.26 | $48.67 | $43.37 | 289,983 |
| 2015-12-04 | $50.66 | $51.41 | $49.76 | $49.86 | $44.43 | 381,022 |
| 2015-12-03 | $51.86 | $52.36 | $50.41 | $50.46 | $44.97 | 232,925 |
| 2015-12-02 | $52.68 | $53.17 | $51.01 | $51.36 | $45.77 | 157,989 |
| 2015-12-01 | $53.01 | $53.97 | $52.04 | $52.83 | $47.08 | 113,755 |
| 2015-11-30 | $52.80 | $53.07 | $52.31 | $52.70 | $46.96 | 117,986 |
| 2015-11-27 | $53.12 | $53.12 | $51.96 | $52.71 | $46.97 | 72,605 |
| 2015-11-25 | $53.20 | $53.59 | $52.62 | $53.11 | $47.33 | 97,070 |
| 2015-11-24 | $52.38 | $53.29 | $52.07 | $53.13 | $47.35 | 110,594 |
| 2015-11-23 | $52.30 | $52.95 | $52.04 | $52.77 | $47.02 | 92,633 |
| 2015-11-20 | $51.95 | $52.64 | $51.95 | $52.38 | $46.68 | 102,390 |
| 2015-11-19 | $52.28 | $52.72 | $51.68 | $51.86 | $46.21 | 59,112 |
| 2015-11-18 | $51.60 | $52.41 | $50.96 | $52.33 | $46.63 | 130,552 |
| 2015-11-17 | $51.59 | $52.60 | $51.10 | $51.36 | $45.77 | 146,680 |
| 2015-11-16 | $50.74 | $51.46 | $50.23 | $51.41 | $45.81 | 81,910 |
| 2015-11-13 | $51.13 | $51.69 | $50.01 | $50.70 | $45.18 | 84,920 |
| 2015-11-12 | $52.27 | $53.36 | $51.50 | $51.62 | $46.00 | 129,734 |
| 2015-11-11 | $53.71 | $53.80 | $52.57 | $52.68 | $46.94 | 104,378 |
| 2015-11-10 | $53.63 | $54.32 | $52.95 | $53.51 | $47.68 | 143,194 |
| 2015-11-09 | $54.15 | $54.87 | $53.20 | $53.75 | $47.89 | 276,029 |
| 2015-11-06 | $52.72 | $54.54 | $52.58 | $54.14 | $48.25 | 261,717 |
| 2015-11-05 | $51.50 | $52.85 | $51.48 | $52.47 | $46.76 | 98,951 |
| 2015-11-04 | $51.70 | $52.03 | $47.78 | $51.49 | $45.88 | 205,542 |
| 2015-11-03 | $50.47 | $51.72 | $50.32 | $51.25 | $45.67 | 217,718 |
| 2015-11-02 | $49.18 | $50.83 | $49.01 | $50.72 | $45.20 | 205,764 |
| 2015-10-30 | $50.35 | $51.24 | $48.71 | $49.08 | $43.74 | 315,053 |
| 2015-10-29 | $50.09 | $51.17 | $49.93 | $50.50 | $45.00 | 178,244 |
| 2015-10-28 | $50.22 | $51.00 | $48.02 | $50.30 | $44.82 | 435,141 |
| 2015-10-27 | $50.93 | $51.13 | $50.16 | $50.41 | $44.92 | 145,935 |
| 2015-10-26 | $52.02 | $52.11 | $51.12 | $51.29 | $45.71 | 89,623 |
| 2015-10-23 | $51.17 | $51.96 | $50.87 | $51.96 | $46.30 | 128,614 |
| 2015-10-22 | $50.08 | $51.71 | $50.08 | $50.76 | $45.23 | 142,587 |
| 2015-10-21 | $51.23 | $51.37 | $49.83 | $49.88 | $44.45 | 227,569 |
| 2015-10-20 | $50.97 | $51.32 | $50.52 | $51.20 | $45.63 | 127,814 |
| 2015-10-19 | $50.60 | $51.59 | $50.55 | $50.96 | $45.41 | 129,145 |
| 2015-10-16 | $51.01 | $51.15 | $50.01 | $50.83 | $45.30 | 141,562 |
| 2015-10-15 | $50.45 | $50.87 | $49.95 | $50.79 | $45.26 | 287,512 |
| 2015-10-14 | $51.85 | $52.01 | $49.75 | $50.24 | $44.77 | 278,277 |
| 2015-10-13 | $52.59 | $53.09 | $51.83 | $51.94 | $46.29 | 165,667 |
| 2015-10-12 | $52.19 | $52.90 | $51.51 | $52.76 | $47.02 | 170,529 |
| 2015-10-09 | $53.00 | $53.32 | $51.86 | $52.15 | $46.47 | 237,810 |
| 2015-10-08 | $51.95 | $52.82 | $51.45 | $52.74 | $47.00 | 200,110 |
| 2015-10-07 | $51.63 | $52.62 | $51.10 | $52.16 | $46.48 | 119,370 |
| 2015-10-06 | $51.44 | $51.75 | $50.72 | $51.31 | $45.72 | 136,313 |
| 2015-10-05 | $50.83 | $51.46 | $50.77 | $51.43 | $45.83 | 110,726 |
| 2015-10-02 | $49.81 | $50.38 | $48.57 | $50.37 | $44.89 | 296,302 |
| 2015-10-01 | $50.65 | $50.89 | $50.13 | $50.54 | $45.04 | 168,386 |
| 2015-09-30 | $50.93 | $51.15 | $50.23 | $50.81 | $45.28 | 178,968 |
| 2015-09-29 | $50.58 | $50.73 | $50.00 | $50.41 | $44.92 | 173,190 |
| 2015-09-28 | $50.39 | $50.82 | $50.20 | $50.42 | $44.93 | 267,234 |
| 2015-09-25 | $51.13 | $51.89 | $50.44 | $50.64 | $45.13 | 206,151 |
| 2015-09-24 | $49.01 | $50.61 | $48.72 | $50.50 | $45.00 | 230,397 |
| 2015-09-23 | $48.40 | $49.48 | $48.23 | $49.40 | $44.02 | 313,621 |
| 2015-09-22 | $48.08 | $48.68 | $47.64 | $48.25 | $43.00 | 206,491 |
| 2015-09-21 | $47.95 | $49.02 | $47.95 | $48.62 | $43.33 | 114,477 |
| 2015-09-18 | $48.27 | $48.59 | $47.72 | $48.01 | $42.78 | 378,910 |
| 2015-09-17 | $50.50 | $51.42 | $48.97 | $49.15 | $43.80 | 160,199 |
| 2015-09-16 | $50.80 | $50.80 | $50.16 | $50.45 | $44.96 | 106,599 |
| 2015-09-15 | $49.74 | $50.89 | $49.74 | $50.62 | $45.11 | 137,606 |
| 2015-09-14 | $49.03 | $50.14 | $48.91 | $49.59 | $44.19 | 227,521 |
| 2015-09-11 | $49.09 | $49.51 | $48.59 | $48.95 | $43.62 | 193,362 |
| 2015-09-10 | $48.98 | $49.92 | $48.95 | $49.42 | $44.04 | 133,424 |
| 2015-09-09 | $50.35 | $50.35 | $49.26 | $49.33 | $43.96 | 138,058 |
| 2015-09-08 | $49.16 | $50.05 | $48.78 | $49.91 | $44.48 | 126,600 |
UMB Financial Corp (UMBF) News Headlines
.jpg)
Buy this little-known bank stock that poised to benefit from Trump policies, says Bank of America
BofA initiated the stock with a buy rating and a $105 per share price target.
cnbc.com April 16, 2025Recent UMB Financial Corp (UMBF) News
Similar Companies to UMB Financial Corp (UMBF) in the Banks-Regional Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Banco Santander SA | BXS | Banks-Regional | Financial Services | 183,258 |
| Itau Unibanco Holding S.A. | ITUB | Banks-Regional | Financial Services | 112,489 |
| Banco Bradesco S.A. | BBD | Banks-Regional | Financial Services | 100,000 |
| Deutsche Bank AG | DB | Banks-Regional | Financial Services | 91,200 |
| HDFC Bank Ltd | HDB | Banks-Regional | Financial Services | 84,400 |
| Lloyds Banking Group plc | LYG | Banks-Regional | Financial Services | 73,000 |
| U.S. Bancorp. | USB | Banks-Regional | Financial Services | 70,000 |
| Mizuho Financial Group Inc | MFG | Banks-Regional | Financial Services | 60,718 |
| Grupo Aval Acciones y Valores S.A. | AVAL | Banks-Regional | Financial Services | 55,500 |
| PNC Financial Services Group | PNC | Banks-Regional | Financial Services | 47,000 |