Vanguard FTSE Pacific ETF (VPL) Exchange: NYSE ARCA
Data as of April 26, 2024
$73.62 ($-1.28) -1.71%
Vanguard FTSE Pacific ETF - Daily Information
Click for more stock information on Vanguard FTSE Pacific ETF.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $74.19 |
| Previous Close | $73.62 |
| High | $74.29 |
| Low | $73.56 |
| Adjusted Open | $74.19 |
| Previous Adjusted Close | $73.62 |
| Adjusted High | $74.29 |
| Adjusted Low | $73.56 |
About Vanguard FTSE Pacific ETF (VPL)
The Fund employs an indexing investment approach by investing all, or substantially all, of its assets in the common stocks included in the FTSE Developed Asia Pacific All Cap Index. The FTSE Developed Asia Pacific All Cap Index is a market-capitalization- weighted index that is made up of approximately 2,313 common stocks of large-, mid-, and small-cap companies located in Japan, Korea, Australia, Hong Kong, Singapore, and New Zealand.
Invest in Vanguard FTSE Pacific ETF (VPL)
Historical Stock Data for Vanguard FTSE Pacific ETF (VPL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $74.19 | $74.29 | $73.56 | $73.62 | $73.62 | 465,706 |
| 2024-04-11 | $74.96 | $75.05 | $74.24 | $74.90 | $74.90 | 219,928 |
| 2024-04-10 | $74.41 | $74.46 | $73.84 | $74.18 | $74.18 | 782,557 |
| 2024-04-09 | $75.83 | $75.87 | $75.26 | $75.61 | $75.61 | 527,722 |
| 2024-04-08 | $75.35 | $75.53 | $75.24 | $75.30 | $75.30 | 489,718 |
| 2024-04-05 | $74.85 | $75.23 | $74.66 | $75.05 | $75.05 | 309,959 |
| 2024-04-04 | $75.93 | $75.93 | $74.75 | $74.80 | $74.80 | 337,917 |
| 2024-04-03 | $74.79 | $75.47 | $74.78 | $75.38 | $75.38 | 229,219 |
| 2024-04-02 | $75.01 | $75.09 | $74.82 | $75.07 | $75.07 | 305,362 |
| 2024-04-01 | $75.59 | $75.67 | $75.13 | $75.29 | $75.29 | 582,153 |
| 2024-03-28 | $75.91 | $76.16 | $75.91 | $76.03 | $76.03 | 339,902 |
| 2024-03-27 | $76.08 | $76.32 | $75.91 | $76.31 | $76.31 | 334,334 |
| 2024-03-26 | $76.19 | $76.19 | $75.87 | $75.89 | $75.89 | 248,127 |
| 2024-03-25 | $75.69 | $75.97 | $75.65 | $75.75 | $75.75 | 214,409 |
| 2024-03-22 | $76.39 | $76.40 | $76.05 | $76.14 | $76.14 | 576,159 |
| 2024-03-21 | $76.44 | $76.57 | $76.33 | $76.38 | $76.38 | 238,662 |
| 2024-03-20 | $75.39 | $76.09 | $75.27 | $76.06 | $76.06 | 377,694 |
| 2024-03-19 | $74.99 | $75.45 | $74.84 | $75.37 | $75.37 | 296,949 |
| 2024-03-18 | $75.14 | $75.23 | $74.97 | $75.16 | $75.16 | 560,918 |
| 2024-03-15 | $74.53 | $74.65 | $74.29 | $74.53 | $74.53 | 297,201 |
| 2024-03-14 | $75.34 | $75.40 | $74.56 | $74.80 | $74.51 | 394,999 |
| 2024-03-13 | $75.05 | $75.41 | $74.99 | $75.21 | $74.92 | 243,383 |
| 2024-03-12 | $75.12 | $75.56 | $74.90 | $75.56 | $75.27 | 266,336 |
| 2024-03-11 | $75.07 | $75.20 | $74.87 | $75.03 | $74.74 | 365,493 |
| 2024-03-08 | $76.62 | $76.75 | $76.08 | $76.12 | $75.83 | 641,686 |
| 2024-03-07 | $76.06 | $76.26 | $75.90 | $76.15 | $75.86 | 368,883 |
| 2024-03-06 | $75.69 | $76.08 | $75.59 | $75.79 | $75.50 | 479,261 |
| 2024-03-05 | $74.91 | $75.13 | $74.44 | $74.61 | $74.32 | 284,117 |
| 2024-03-04 | $74.68 | $74.81 | $74.60 | $74.62 | $74.33 | 349,876 |
| 2024-03-01 | $74.53 | $75.06 | $74.33 | $74.99 | $74.99 | 309,458 |
| 2024-02-29 | $74.13 | $74.27 | $73.71 | $74.01 | $74.01 | 271,598 |
| 2024-02-28 | $73.58 | $73.74 | $73.53 | $73.62 | $73.62 | 161,972 |
| 2024-02-27 | $74.01 | $74.12 | $73.94 | $74.08 | $74.08 | 438,574 |
| 2024-02-26 | $74.12 | $74.12 | $73.82 | $73.95 | $73.95 | 215,142 |
| 2024-02-23 | $74.10 | $74.32 | $74.08 | $74.16 | $74.16 | 196,413 |
| 2024-02-22 | $73.97 | $74.16 | $73.82 | $74.11 | $74.11 | 358,477 |
| 2024-02-21 | $73.11 | $73.30 | $72.93 | $73.16 | $73.16 | 282,917 |
| 2024-02-20 | $73.41 | $73.55 | $73.08 | $73.26 | $73.26 | 363,532 |
| 2024-02-16 | $72.89 | $73.33 | $72.76 | $72.98 | $72.98 | 606,402 |
| 2024-02-15 | $72.45 | $72.95 | $72.45 | $72.91 | $72.91 | 315,126 |
| 2024-02-14 | $72.03 | $72.32 | $71.90 | $72.29 | $72.29 | 246,583 |
| 2024-02-13 | $72.13 | $72.17 | $71.38 | $71.65 | $71.65 | 366,665 |
| 2024-02-12 | $72.30 | $72.87 | $72.30 | $72.58 | $72.58 | 489,560 |
| 2024-02-09 | $71.97 | $72.22 | $71.77 | $72.21 | $72.21 | 742,449 |
| 2024-02-08 | $71.70 | $71.90 | $71.45 | $71.84 | $71.84 | 956,944 |
| 2024-02-07 | $72.15 | $72.26 | $72.02 | $72.16 | $72.16 | 660,057 |
| 2024-02-06 | $71.41 | $71.85 | $71.41 | $71.84 | $71.84 | 280,959 |
| 2024-02-05 | $71.57 | $71.75 | $71.24 | $71.55 | $71.55 | 268,303 |
| 2024-02-02 | $71.86 | $72.03 | $71.63 | $72.01 | $72.01 | 233,619 |
| 2024-02-01 | $71.74 | $72.22 | $71.56 | $72.17 | $72.17 | 559,660 |
| 2024-01-31 | $71.85 | $72.23 | $71.27 | $71.38 | $71.38 | 385,889 |
| 2024-01-30 | $71.48 | $71.53 | $71.23 | $71.46 | $71.46 | 379,737 |
| 2024-01-29 | $71.47 | $71.89 | $71.32 | $71.82 | $71.82 | 584,575 |
| 2024-01-26 | $71.15 | $71.32 | $71.03 | $71.11 | $71.11 | 328,888 |
| 2024-01-25 | $71.62 | $71.62 | $71.09 | $71.31 | $71.31 | 529,608 |
| 2024-01-24 | $71.74 | $71.88 | $71.39 | $71.42 | $71.42 | 289,102 |
| 2024-01-23 | $71.08 | $71.27 | $70.90 | $71.22 | $71.22 | 218,412 |
| 2024-01-22 | $71.26 | $71.59 | $71.25 | $71.39 | $71.39 | 328,216 |
| 2024-01-19 | $70.63 | $71.07 | $70.39 | $71.05 | $71.05 | 514,817 |
| 2024-01-18 | $70.31 | $70.70 | $70.28 | $70.68 | $70.68 | 485,120 |
| 2024-01-17 | $69.86 | $70.04 | $69.61 | $70.03 | $70.03 | 823,533 |
| 2024-01-16 | $71.53 | $71.55 | $70.90 | $71.07 | $71.07 | 3,307,298 |
| 2024-01-12 | $72.42 | $72.63 | $72.09 | $72.18 | $72.18 | 216,161 |
| 2024-01-11 | $71.86 | $71.96 | $71.17 | $71.82 | $71.82 | 227,303 |
| 2024-01-10 | $71.47 | $71.62 | $71.37 | $71.51 | $71.51 | 369,631 |
| 2024-01-09 | $70.90 | $71.08 | $70.73 | $70.88 | $70.88 | 643,397 |
| 2024-01-08 | $70.70 | $71.52 | $70.67 | $71.50 | $71.50 | 296,818 |
| 2024-01-05 | $70.67 | $71.42 | $70.63 | $70.76 | $70.76 | 290,223 |
| 2024-01-04 | $70.52 | $70.84 | $70.44 | $70.48 | $70.48 | 1,498,308 |
| 2024-01-03 | $70.77 | $71.07 | $70.46 | $70.79 | $70.79 | 307,490 |
| 2024-01-02 | $71.36 | $71.75 | $71.29 | $71.40 | $71.40 | 834,733 |
| 2023-12-29 | $71.95 | $72.21 | $71.85 | $72.03 | $72.03 | 604,009 |
| 2023-12-28 | $72.15 | $72.40 | $72.05 | $72.07 | $72.07 | 831,617 |
| 2023-12-27 | $71.27 | $71.64 | $71.27 | $71.59 | $71.59 | 887,590 |
| 2023-12-26 | $70.97 | $71.23 | $70.77 | $71.14 | $71.14 | 255,825 |
| 2023-12-22 | $70.98 | $71.23 | $70.83 | $71.04 | $71.04 | 453,191 |
| 2023-12-21 | $70.40 | $70.85 | $70.34 | $70.85 | $70.85 | 595,679 |
| 2023-12-20 | $70.32 | $70.44 | $69.46 | $69.50 | $69.50 | 728,079 |
| 2023-12-19 | $69.98 | $70.25 | $69.95 | $70.07 | $70.07 | 561,571 |
| 2023-12-18 | $69.66 | $69.80 | $69.39 | $69.55 | $69.55 | 558,903 |
| 2023-12-15 | $71.20 | $71.30 | $70.67 | $70.70 | $69.40 | 270,324 |
| 2023-12-14 | $71.05 | $71.54 | $71.00 | $71.31 | $70.00 | 707,857 |
| 2023-12-13 | $69.72 | $71.13 | $69.53 | $71.13 | $69.83 | 452,181 |
| 2023-12-12 | $69.54 | $69.92 | $69.38 | $69.89 | $68.61 | 562,773 |
| 2023-12-11 | $69.53 | $69.89 | $69.53 | $69.86 | $68.58 | 780,431 |
| 2023-12-08 | $69.26 | $69.70 | $69.19 | $69.57 | $68.29 | 220,126 |
| 2023-12-07 | $69.42 | $70.05 | $69.10 | $69.74 | $68.46 | 347,709 |
| 2023-12-06 | $69.68 | $69.73 | $69.10 | $69.14 | $67.87 | 1,499,292 |
| 2023-12-05 | $68.66 | $68.87 | $68.49 | $68.65 | $67.39 | 203,441 |
| 2023-12-04 | $69.13 | $69.47 | $68.99 | $69.09 | $67.82 | 384,214 |
| 2023-12-01 | $69.11 | $70.17 | $69.11 | $70.12 | $70.12 | 342,780 |
| 2023-11-30 | $69.42 | $69.52 | $69.12 | $69.39 | $69.39 | 376,353 |
| 2023-11-29 | $69.42 | $69.60 | $69.27 | $69.38 | $69.38 | 268,392 |
| 2023-11-28 | $69.21 | $69.72 | $69.12 | $69.52 | $69.52 | 377,154 |
| 2023-11-27 | $69.15 | $69.30 | $69.02 | $69.22 | $69.22 | 402,637 |
| 2023-11-24 | $69.14 | $69.34 | $69.08 | $69.34 | $69.34 | 187,334 |
| 2023-11-22 | $69.25 | $69.33 | $68.93 | $69.25 | $69.25 | 284,939 |
| 2023-11-21 | $69.33 | $69.46 | $68.93 | $68.99 | $68.99 | 512,584 |
| 2023-11-20 | $68.91 | $69.42 | $68.91 | $69.32 | $69.32 | 321,649 |
| 2023-11-17 | $68.78 | $69.06 | $68.75 | $69.00 | $69.00 | 330,799 |
| 2023-11-16 | $68.25 | $68.47 | $68.09 | $68.28 | $68.28 | 381,321 |
| 2023-11-15 | $68.46 | $68.69 | $68.21 | $68.31 | $68.31 | 996,322 |
| 2023-11-14 | $67.94 | $68.63 | $67.82 | $68.57 | $68.57 | 436,421 |
| 2023-11-13 | $66.56 | $67.10 | $66.48 | $66.97 | $66.97 | 279,244 |
| 2023-11-10 | $66.60 | $67.02 | $66.31 | $66.98 | $66.98 | 201,886 |
| 2023-11-09 | $67.22 | $67.37 | $66.52 | $66.56 | $66.56 | 347,129 |
| 2023-11-08 | $66.82 | $66.93 | $66.40 | $66.62 | $66.62 | 242,052 |
| 2023-11-07 | $67.21 | $67.57 | $67.06 | $67.49 | $67.49 | 332,657 |
| 2023-11-06 | $68.41 | $68.48 | $67.99 | $68.16 | $68.16 | 397,112 |
| 2023-11-03 | $67.97 | $68.55 | $67.92 | $68.32 | $68.32 | 400,699 |
| 2023-11-02 | $66.67 | $67.15 | $66.57 | $67.10 | $67.10 | 368,599 |
| 2023-11-01 | $65.22 | $65.89 | $65.18 | $65.84 | $65.84 | 565,597 |
| 2023-10-31 | $64.63 | $64.90 | $64.43 | $64.84 | $64.84 | 703,360 |
| 2023-10-30 | $64.50 | $64.57 | $64.09 | $64.53 | $64.53 | 654,246 |
| 2023-10-27 | $64.38 | $64.38 | $63.74 | $63.90 | $63.90 | 427,174 |
| 2023-10-26 | $63.90 | $64.05 | $63.44 | $63.66 | $63.66 | 322,648 |
| 2023-10-25 | $64.79 | $64.84 | $64.29 | $64.35 | $64.35 | 510,190 |
| 2023-10-24 | $64.78 | $65.00 | $64.64 | $64.98 | $64.98 | 382,476 |
| 2023-10-23 | $64.10 | $64.76 | $63.87 | $64.41 | $64.41 | 512,401 |
| 2023-10-20 | $64.74 | $64.89 | $64.34 | $64.36 | $64.36 | 321,921 |
| 2023-10-19 | $65.40 | $65.74 | $64.87 | $64.99 | $64.99 | 314,673 |
| 2023-10-18 | $66.20 | $66.25 | $65.41 | $65.54 | $65.54 | 314,665 |
| 2023-10-17 | $65.99 | $66.83 | $65.96 | $66.52 | $66.52 | 295,752 |
| 2023-10-16 | $65.99 | $66.46 | $65.90 | $66.41 | $66.41 | 442,806 |
| 2023-10-13 | $66.37 | $66.54 | $65.89 | $66.04 | $66.04 | 306,925 |
| 2023-10-12 | $67.38 | $67.41 | $66.49 | $66.70 | $66.70 | 422,277 |
| 2023-10-11 | $67.20 | $67.27 | $66.72 | $67.04 | $67.04 | 555,978 |
| 2023-10-10 | $66.69 | $67.22 | $66.66 | $67.01 | $67.01 | 435,224 |
| 2023-10-09 | $65.64 | $66.41 | $65.64 | $66.27 | $66.27 | 209,126 |
| 2023-10-06 | $65.53 | $66.33 | $65.23 | $66.20 | $66.20 | 288,295 |
| 2023-10-05 | $65.49 | $65.82 | $65.28 | $65.71 | $65.71 | 270,066 |
| 2023-10-04 | $64.73 | $64.86 | $64.32 | $64.76 | $64.76 | 555,741 |
| 2023-10-03 | $65.32 | $65.73 | $64.88 | $65.14 | $65.14 | 697,230 |
| 2023-10-02 | $66.46 | $66.58 | $65.96 | $66.16 | $66.16 | 314,249 |
| 2023-09-29 | $67.66 | $67.66 | $66.77 | $66.88 | $66.88 | 412,073 |
| 2023-09-28 | $67.10 | $67.71 | $66.97 | $67.59 | $67.59 | 380,364 |
| 2023-09-27 | $67.59 | $67.66 | $66.89 | $67.20 | $67.20 | 364,632 |
| 2023-09-26 | $67.48 | $67.64 | $67.05 | $67.07 | $67.07 | 314,600 |
| 2023-09-25 | $68.00 | $68.23 | $67.81 | $68.18 | $68.18 | 401,265 |
| 2023-09-22 | $68.57 | $68.77 | $68.27 | $68.30 | $68.30 | 671,750 |
| 2023-09-21 | $68.20 | $68.37 | $67.87 | $67.90 | $67.90 | 458,705 |
| 2023-09-20 | $69.69 | $70.05 | $69.20 | $69.21 | $69.21 | 766,723 |
| 2023-09-19 | $70.00 | $70.11 | $69.76 | $69.93 | $69.93 | 202,723 |
| 2023-09-18 | $69.67 | $69.84 | $69.49 | $69.83 | $69.83 | 297,331 |
| 2023-09-15 | $70.32 | $70.49 | $69.98 | $70.03 | $70.03 | 265,610 |
| 2023-09-14 | $70.11 | $70.45 | $69.98 | $70.33 | $70.33 | 296,513 |
| 2023-09-13 | $69.30 | $69.47 | $69.10 | $69.25 | $69.25 | 437,669 |
| 2023-09-12 | $69.33 | $69.60 | $69.27 | $69.37 | $69.37 | 137,675 |
| 2023-09-11 | $69.41 | $69.59 | $69.30 | $69.54 | $69.54 | 183,501 |
| 2023-09-08 | $68.87 | $69.02 | $68.67 | $68.75 | $68.75 | 149,837 |
| 2023-09-07 | $69.19 | $69.30 | $69.01 | $69.21 | $69.21 | 277,460 |
| 2023-09-06 | $69.60 | $69.73 | $69.15 | $69.31 | $69.31 | 162,974 |
| 2023-09-05 | $69.73 | $69.73 | $69.48 | $69.50 | $69.50 | 159,930 |
| 2023-09-01 | $70.21 | $70.27 | $69.53 | $69.81 | $69.81 | 304,833 |
| 2023-08-31 | $69.29 | $69.41 | $69.12 | $69.31 | $69.31 | 310,505 |
| 2023-08-30 | $69.11 | $69.32 | $68.84 | $69.00 | $69.00 | 450,687 |
| 2023-08-29 | $68.12 | $69.19 | $68.06 | $69.15 | $69.15 | 196,767 |
| 2023-08-28 | $68.19 | $68.43 | $68.17 | $68.37 | $68.37 | 492,972 |
| 2023-08-25 | $67.68 | $67.96 | $67.15 | $67.74 | $67.74 | 152,691 |
| 2023-08-24 | $67.90 | $68.01 | $67.23 | $67.31 | $67.31 | 181,882 |
| 2023-08-23 | $67.67 | $68.22 | $67.62 | $68.10 | $68.10 | 384,362 |
| 2023-08-22 | $67.51 | $67.52 | $67.09 | $67.15 | $67.15 | 321,757 |
| 2023-08-21 | $66.95 | $67.12 | $66.66 | $67.06 | $67.06 | 335,026 |
| 2023-08-18 | $66.63 | $67.10 | $66.60 | $66.99 | $66.99 | 380,880 |
| 2023-08-17 | $67.52 | $67.63 | $66.86 | $66.97 | $66.97 | 375,127 |
| 2023-08-16 | $67.63 | $67.82 | $67.19 | $67.23 | $67.23 | 683,896 |
| 2023-08-15 | $68.39 | $68.46 | $67.92 | $68.03 | $68.03 | 321,929 |
| 2023-08-14 | $68.57 | $68.90 | $68.40 | $68.88 | $68.88 | 265,442 |
| 2023-08-11 | $69.44 | $69.69 | $69.25 | $69.35 | $69.35 | 337,662 |
| 2023-08-10 | $70.22 | $70.62 | $69.68 | $69.74 | $69.74 | 411,544 |
| 2023-08-09 | $69.88 | $69.92 | $69.41 | $69.57 | $69.57 | 343,806 |
| 2023-08-08 | $69.59 | $69.79 | $69.32 | $69.76 | $69.76 | 303,383 |
| 2023-08-07 | $70.41 | $70.48 | $70.18 | $70.44 | $70.44 | 156,237 |
| 2023-08-04 | $70.18 | $70.72 | $69.98 | $70.08 | $70.08 | 481,269 |
| 2023-08-03 | $69.41 | $69.91 | $69.31 | $69.77 | $69.77 | 288,339 |
| 2023-08-02 | $70.41 | $70.47 | $69.85 | $69.91 | $69.91 | 2,812,158 |
| 2023-08-01 | $71.65 | $71.68 | $71.30 | $71.34 | $71.34 | 293,074 |
| 2023-07-31 | $72.09 | $72.43 | $72.01 | $72.25 | $72.25 | 397,821 |
| 2023-07-28 | $72.30 | $72.59 | $72.15 | $72.29 | $72.29 | 306,416 |
| 2023-07-27 | $72.27 | $72.34 | $71.69 | $71.80 | $71.80 | 267,135 |
| 2023-07-26 | $71.45 | $71.98 | $71.31 | $71.79 | $71.79 | 246,550 |
| 2023-07-25 | $71.26 | $71.62 | $71.26 | $71.57 | $71.57 | 207,440 |
| 2023-07-24 | $71.03 | $71.42 | $70.97 | $71.27 | $71.27 | 220,787 |
| 2023-07-21 | $71.21 | $71.22 | $70.92 | $70.96 | $70.96 | 225,844 |
| 2023-07-20 | $71.33 | $71.43 | $71.01 | $71.12 | $71.12 | 162,467 |
| 2023-07-19 | $71.87 | $71.97 | $71.63 | $71.79 | $71.79 | 235,695 |
| 2023-07-18 | $71.73 | $72.03 | $71.56 | $71.87 | $71.87 | 405,142 |
| 2023-07-17 | $71.04 | $71.42 | $70.93 | $71.30 | $71.30 | 270,421 |
| 2023-07-14 | $71.60 | $71.61 | $71.28 | $71.35 | $71.35 | 411,224 |
| 2023-07-13 | $71.70 | $71.95 | $71.55 | $71.89 | $71.89 | 475,710 |
| 2023-07-12 | $70.39 | $70.94 | $70.34 | $70.79 | $70.79 | 334,887 |
| 2023-07-11 | $69.49 | $69.88 | $69.29 | $69.88 | $69.88 | 393,182 |
| 2023-07-10 | $68.81 | $69.25 | $68.81 | $69.18 | $69.18 | 598,113 |
| 2023-07-07 | $68.61 | $69.48 | $68.59 | $69.16 | $69.16 | 702,404 |
| 2023-07-06 | $68.55 | $68.62 | $68.01 | $68.38 | $68.38 | 439,146 |
| 2023-07-05 | $69.78 | $69.78 | $69.47 | $69.53 | $69.53 | 311,678 |
| 2023-07-03 | $70.13 | $70.35 | $70.06 | $70.07 | $70.07 | 491,313 |
| 2023-06-30 | $69.50 | $69.80 | $69.39 | $69.72 | $69.72 | 442,442 |
| 2023-06-29 | $69.07 | $69.25 | $69.00 | $69.17 | $69.17 | 194,653 |
| 2023-06-28 | $69.30 | $69.64 | $69.23 | $69.43 | $69.43 | 316,878 |
| 2023-06-27 | $69.12 | $69.35 | $68.87 | $69.31 | $69.31 | 187,289 |
| 2023-06-26 | $68.74 | $69.01 | $68.71 | $68.81 | $68.81 | 227,244 |
| 2023-06-23 | $68.78 | $68.85 | $68.58 | $68.75 | $68.75 | 318,541 |
| 2023-06-22 | $70.38 | $70.56 | $70.29 | $70.39 | $70.39 | 261,250 |
| 2023-06-21 | $70.84 | $71.22 | $70.71 | $71.02 | $71.02 | 167,817 |
| 2023-06-20 | $70.82 | $70.94 | $70.51 | $70.67 | $70.67 | 296,260 |
| 2023-06-16 | $72.65 | $72.65 | $72.01 | $72.05 | $71.52 | 242,317 |
| 2023-06-15 | $71.72 | $72.46 | $71.63 | $72.43 | $71.90 | 482,052 |
| 2023-06-14 | $72.18 | $72.46 | $71.66 | $72.15 | $71.62 | 700,192 |
| 2023-06-13 | $72.09 | $72.25 | $71.84 | $72.03 | $71.50 | 648,041 |
| 2023-06-12 | $70.84 | $71.09 | $70.75 | $71.09 | $70.57 | 371,131 |
| 2023-06-09 | $70.78 | $70.91 | $70.55 | $70.72 | $70.72 | 262,427 |
| 2023-06-08 | $69.60 | $70.23 | $69.55 | $70.15 | $70.15 | 232,410 |
| 2023-06-07 | $69.89 | $70.21 | $69.43 | $69.43 | $69.43 | 506,513 |
| 2023-06-06 | $70.28 | $70.82 | $70.17 | $70.75 | $70.75 | 468,987 |
| 2023-06-05 | $70.13 | $70.17 | $69.77 | $69.77 | $69.77 | 571,946 |
| 2023-06-02 | $69.95 | $70.13 | $69.86 | $70.05 | $70.05 | 611,958 |
| 2023-06-01 | $68.19 | $68.83 | $68.06 | $68.80 | $68.80 | 692,580 |
| 2023-05-31 | $67.39 | $67.53 | $66.96 | $67.45 | $67.45 | 820,823 |
| 2023-05-30 | $68.40 | $68.40 | $67.91 | $68.05 | $68.05 | 563,437 |
| 2023-05-26 | $68.13 | $68.61 | $68.01 | $68.54 | $68.54 | 263,019 |
| 2023-05-25 | $68.11 | $68.14 | $67.76 | $68.05 | $68.05 | 682,723 |
| 2023-05-24 | $68.32 | $68.40 | $67.98 | $68.01 | $68.01 | 2,600,234 |
| 2023-05-23 | $68.93 | $69.19 | $68.77 | $68.81 | $68.81 | 259,327 |
| 2023-05-22 | $69.59 | $69.89 | $69.59 | $69.74 | $69.74 | 197,979 |
| 2023-05-19 | $69.20 | $69.45 | $69.18 | $69.42 | $69.42 | 319,408 |
| 2023-05-18 | $69.10 | $69.10 | $68.73 | $69.09 | $69.09 | 294,737 |
| 2023-05-17 | $68.98 | $69.25 | $68.82 | $69.17 | $69.17 | 337,950 |
| 2023-05-16 | $69.00 | $69.17 | $68.73 | $68.73 | $68.73 | 324,016 |
| 2023-05-15 | $68.92 | $69.34 | $68.88 | $69.32 | $69.32 | 326,713 |
| 2023-05-12 | $68.96 | $68.96 | $68.41 | $68.60 | $68.60 | 275,493 |
| 2023-05-11 | $68.71 | $68.74 | $68.32 | $68.73 | $68.73 | 331,700 |
| 2023-05-10 | $69.15 | $69.15 | $68.61 | $68.95 | $68.95 | 468,849 |
| 2023-05-09 | $68.85 | $69.16 | $68.85 | $69.07 | $69.07 | 246,476 |
| 2023-05-08 | $69.02 | $69.03 | $68.84 | $68.95 | $68.95 | 321,628 |
| 2023-05-05 | $68.29 | $69.10 | $68.29 | $68.98 | $68.98 | 261,216 |
| 2023-05-04 | $67.88 | $68.20 | $67.83 | $67.98 | $67.98 | 396,063 |
| 2023-05-03 | $67.73 | $68.19 | $67.69 | $67.69 | $67.69 | 558,806 |
| 2023-05-02 | $67.60 | $67.62 | $67.19 | $67.54 | $67.54 | 262,271 |
| 2023-05-01 | $68.23 | $68.38 | $68.00 | $68.15 | $68.15 | 715,272 |
| 2023-04-28 | $67.65 | $68.25 | $67.65 | $68.24 | $68.24 | 2,847,745 |
| 2023-04-27 | $67.78 | $68.37 | $67.68 | $68.33 | $68.33 | 278,974 |
| 2023-04-26 | $67.72 | $67.75 | $67.30 | $67.40 | $67.40 | 320,292 |
| 2023-04-25 | $67.98 | $68.01 | $67.49 | $67.49 | $67.49 | 189,769 |
| 2023-04-24 | $68.18 | $68.39 | $68.14 | $68.39 | $68.39 | 262,331 |
| 2023-04-21 | $68.37 | $68.47 | $68.03 | $68.43 | $68.43 | 241,634 |
| 2023-04-20 | $68.30 | $68.66 | $68.22 | $68.45 | $68.45 | 279,288 |
| 2023-04-19 | $68.19 | $68.37 | $68.16 | $68.29 | $68.29 | 280,031 |
| 2023-04-18 | $68.78 | $68.92 | $68.60 | $68.80 | $68.80 | 306,116 |
| 2023-04-17 | $68.31 | $68.51 | $68.15 | $68.48 | $68.48 | 286,972 |
| 2023-04-14 | $68.68 | $68.96 | $68.14 | $68.38 | $68.38 | 243,979 |
| 2023-04-13 | $68.61 | $69.06 | $68.61 | $69.01 | $69.01 | 908,666 |
| 2023-04-12 | $68.38 | $68.39 | $67.84 | $67.98 | $67.98 | 397,294 |
| 2023-04-11 | $67.72 | $67.90 | $67.66 | $67.76 | $67.76 | 334,049 |
| 2023-04-10 | $67.07 | $67.50 | $67.02 | $67.50 | $67.50 | 256,741 |
| 2023-04-06 | $67.19 | $67.53 | $67.06 | $67.39 | $67.39 | 293,633 |
| 2023-04-05 | $67.76 | $67.90 | $67.41 | $67.68 | $67.68 | 367,759 |
| 2023-04-04 | $68.23 | $68.43 | $68.07 | $68.24 | $68.24 | 297,922 |
| 2023-04-03 | $67.97 | $68.42 | $67.95 | $68.39 | $68.39 | 1,238,275 |
| 2023-03-31 | $67.45 | $67.92 | $67.45 | $67.82 | $67.82 | 387,664 |
| 2023-03-30 | $67.35 | $67.46 | $67.26 | $67.39 | $67.39 | 271,570 |
| 2023-03-29 | $66.88 | $66.99 | $66.70 | $66.85 | $66.85 | 487,794 |
| 2023-03-28 | $66.40 | $66.59 | $66.35 | $66.56 | $66.56 | 878,914 |
| 2023-03-27 | $66.07 | $66.29 | $65.93 | $66.19 | $66.19 | 756,189 |
| 2023-03-24 | $65.78 | $66.00 | $65.49 | $66.00 | $66.00 | 908,303 |
| 2023-03-23 | $66.46 | $66.80 | $65.65 | $65.90 | $65.90 | 5,160,056 |
| 2023-03-22 | $65.82 | $66.86 | $65.72 | $65.81 | $65.81 | 2,831,607 |
| 2023-03-21 | $65.66 | $65.71 | $65.32 | $65.69 | $65.69 | 484,249 |
| 2023-03-20 | $65.17 | $65.52 | $65.10 | $65.41 | $65.41 | 280,459 |
| 2023-03-17 | $65.18 | $65.29 | $64.80 | $64.82 | $64.68 | 306,931 |
| 2023-03-16 | $64.38 | $65.28 | $64.28 | $65.21 | $65.06 | 658,566 |
| 2023-03-15 | $64.09 | $64.26 | $63.62 | $64.18 | $64.04 | 795,117 |
| 2023-03-14 | $65.16 | $65.44 | $64.95 | $65.39 | $65.24 | 472,772 |
| 2023-03-13 | $65.36 | $65.93 | $65.26 | $65.37 | $65.22 | 829,734 |
| 2023-03-10 | $66.25 | $66.50 | $65.60 | $65.63 | $65.48 | 1,427,309 |
| 2023-03-09 | $67.36 | $67.36 | $66.33 | $66.46 | $66.31 | 3,510,441 |
| 2023-03-08 | $66.72 | $67.09 | $66.65 | $66.83 | $66.68 | 335,230 |
| 2023-03-07 | $67.30 | $67.30 | $66.26 | $66.35 | $66.20 | 517,018 |
| 2023-03-06 | $67.34 | $67.50 | $67.11 | $67.24 | $67.09 | 723,955 |
| 2023-03-03 | $66.81 | $67.51 | $66.66 | $67.39 | $67.24 | 302,878 |
| 2023-03-02 | $65.87 | $66.34 | $65.73 | $66.27 | $66.12 | 368,659 |
| 2023-03-01 | $66.27 | $66.47 | $66.03 | $66.19 | $66.04 | 474,502 |
| 2023-02-28 | $65.87 | $66.13 | $65.71 | $65.77 | $65.77 | 1,837,007 |
| 2023-02-27 | $66.12 | $66.24 | $65.95 | $66.11 | $66.11 | 379,951 |
| 2023-02-24 | $65.64 | $65.80 | $65.37 | $65.62 | $65.62 | 412,755 |
| 2023-02-23 | $66.60 | $66.80 | $66.16 | $66.73 | $66.73 | 420,455 |
| 2023-02-22 | $66.55 | $66.64 | $66.14 | $66.27 | $66.27 | 458,592 |
| 2023-02-21 | $67.06 | $67.22 | $66.69 | $66.69 | $66.69 | 292,482 |
| 2023-02-17 | $67.16 | $67.54 | $66.99 | $67.51 | $67.51 | 413,863 |
| 2023-02-16 | $67.38 | $68.03 | $67.27 | $67.63 | $67.63 | 499,287 |
| 2023-02-15 | $67.37 | $67.71 | $67.26 | $67.70 | $67.70 | 678,939 |
| 2023-02-14 | $68.31 | $69.02 | $68.16 | $68.66 | $68.66 | 421,671 |
| 2023-02-13 | $68.30 | $68.90 | $68.22 | $68.90 | $68.90 | 293,357 |
| 2023-02-10 | $68.81 | $68.90 | $68.44 | $68.66 | $68.66 | 246,485 |
| 2023-02-09 | $69.61 | $69.63 | $68.58 | $68.71 | $68.71 | 1,580,136 |
| 2023-02-08 | $68.85 | $68.98 | $68.48 | $68.60 | $68.60 | 326,086 |
| 2023-02-07 | $68.10 | $69.13 | $68.00 | $69.04 | $69.04 | 539,983 |
| 2023-02-06 | $68.18 | $68.32 | $67.83 | $68.22 | $68.22 | 1,408,204 |
| 2023-02-03 | $69.19 | $69.49 | $68.78 | $69.00 | $69.00 | 680,895 |
| 2023-02-02 | $70.36 | $70.47 | $69.63 | $70.02 | $70.02 | 465,719 |
| 2023-02-01 | $69.50 | $70.48 | $69.07 | $70.24 | $70.24 | 691,863 |
| 2023-01-31 | $69.27 | $69.70 | $69.05 | $69.66 | $69.66 | 361,919 |
| 2023-01-30 | $69.73 | $70.00 | $69.50 | $69.50 | $69.50 | 551,127 |
| 2023-01-27 | $69.95 | $70.26 | $69.81 | $70.09 | $70.09 | 821,596 |
| 2023-01-26 | $70.05 | $70.17 | $69.57 | $70.10 | $70.10 | 490,191 |
| 2023-01-25 | $69.31 | $69.88 | $69.21 | $69.86 | $69.86 | 645,782 |
| 2023-01-24 | $68.92 | $69.35 | $68.69 | $69.20 | $69.20 | 564,455 |
| 2023-01-23 | $68.50 | $69.12 | $68.45 | $68.93 | $68.93 | 521,298 |
| 2023-01-20 | $68.09 | $68.78 | $67.92 | $68.77 | $68.77 | 470,983 |
| 2023-01-19 | $67.93 | $68.15 | $67.66 | $68.06 | $68.06 | 391,904 |
| 2023-01-18 | $68.79 | $68.86 | $67.69 | $67.69 | $67.69 | 545,267 |
| 2023-01-17 | $67.86 | $68.13 | $67.81 | $67.99 | $67.99 | 496,904 |
| 2023-01-13 | $67.21 | $67.80 | $67.21 | $67.77 | $67.77 | 562,446 |
| 2023-01-12 | $66.93 | $67.50 | $66.29 | $67.48 | $67.48 | 1,051,551 |
| 2023-01-11 | $66.13 | $66.26 | $65.88 | $66.25 | $66.25 | 1,953,898 |
| 2023-01-10 | $65.66 | $65.81 | $65.36 | $65.72 | $65.72 | 1,102,097 |
| 2023-01-09 | $66.08 | $66.49 | $65.85 | $65.90 | $65.90 | 447,449 |
| 2023-01-06 | $64.51 | $65.71 | $64.16 | $65.69 | $65.69 | 386,875 |
| 2023-01-05 | $63.92 | $64.17 | $63.71 | $63.89 | $63.89 | 454,488 |
| 2023-01-04 | $65.06 | $65.14 | $64.52 | $64.76 | $64.76 | 500,734 |
| 2023-01-03 | $64.55 | $64.95 | $64.15 | $64.34 | $64.34 | 544,117 |
| 2022-12-30 | $64.48 | $64.69 | $64.27 | $64.35 | $64.35 | 605,892 |
| 2022-12-29 | $64.47 | $64.93 | $64.44 | $64.85 | $64.85 | 622,650 |
| 2022-12-28 | $64.72 | $64.88 | $63.86 | $63.91 | $63.91 | 582,954 |
| 2022-12-27 | $64.57 | $64.96 | $64.50 | $64.76 | $64.76 | 412,603 |
| 2022-12-23 | $64.21 | $64.62 | $64.14 | $64.56 | $64.56 | 597,954 |
| 2022-12-22 | $64.62 | $64.62 | $63.81 | $64.31 | $64.31 | 849,197 |
| 2022-12-21 | $64.58 | $64.96 | $64.50 | $64.79 | $64.79 | 559,866 |
| 2022-12-20 | $64.46 | $64.90 | $64.31 | $64.55 | $64.55 | 968,276 |
| 2022-12-19 | $64.46 | $64.47 | $63.85 | $64.07 | $64.07 | 473,452 |
| 2022-12-16 | $64.99 | $65.39 | $64.87 | $65.28 | $64.25 | 811,092 |
| 2022-12-15 | $66.03 | $66.03 | $64.92 | $65.16 | $64.13 | 674,201 |
| 2022-12-14 | $67.13 | $67.40 | $66.37 | $66.84 | $65.79 | 656,429 |
| 2022-12-13 | $67.81 | $67.88 | $66.91 | $67.11 | $66.05 | 1,022,590 |
| 2022-12-12 | $65.99 | $66.08 | $65.70 | $66.06 | $65.02 | 513,980 |
| 2022-12-09 | $66.15 | $66.51 | $66.03 | $66.11 | $65.07 | 2,619,745 |
| 2022-12-08 | $65.42 | $65.84 | $65.31 | $65.82 | $64.78 | 2,414,488 |
| 2022-12-07 | $65.17 | $65.42 | $65.01 | $65.24 | $64.21 | 575,820 |
| 2022-12-06 | $65.56 | $65.74 | $64.95 | $65.23 | $64.20 | 1,214,071 |
| 2022-12-05 | $66.17 | $66.34 | $65.26 | $65.44 | $64.41 | 742,761 |
| 2022-12-02 | $66.03 | $66.91 | $65.92 | $66.69 | $65.64 | 691,270 |
| 2022-12-01 | $67.17 | $67.25 | $66.67 | $67.00 | $65.94 | 1,535,550 |
| 2022-11-30 | $65.80 | $66.91 | $65.38 | $66.64 | $65.59 | 647,247 |
| 2022-11-29 | $65.40 | $65.79 | $65.39 | $65.53 | $64.50 | 802,737 |
| 2022-11-28 | $65.41 | $65.82 | $65.12 | $65.12 | $64.09 | 602,288 |
| 2022-11-25 | $65.75 | $65.92 | $65.63 | $65.85 | $64.81 | 180,744 |
| 2022-11-23 | $64.94 | $65.70 | $64.94 | $65.58 | $64.55 | 508,967 |
| 2022-11-22 | $64.26 | $64.88 | $64.23 | $64.88 | $63.86 | 1,127,649 |
| 2022-11-21 | $63.83 | $63.96 | $63.56 | $63.73 | $62.73 | 657,692 |
| 2022-11-18 | $64.73 | $64.73 | $64.34 | $64.55 | $64.55 | 902,282 |
| 2022-11-17 | $63.93 | $64.58 | $63.85 | $64.57 | $64.57 | 755,973 |
| 2022-11-16 | $64.91 | $65.00 | $64.47 | $64.61 | $64.61 | 659,830 |
| 2022-11-15 | $65.45 | $65.59 | $64.77 | $65.09 | $65.09 | 987,345 |
| 2022-11-14 | $64.37 | $64.87 | $64.30 | $64.40 | $64.40 | 546,554 |
| 2022-11-11 | $64.65 | $65.27 | $64.44 | $65.16 | $65.16 | 677,047 |
| 2022-11-10 | $62.74 | $63.82 | $62.54 | $63.79 | $63.79 | 1,641,410 |
| 2022-11-09 | $61.16 | $61.37 | $60.49 | $60.54 | $60.54 | 2,607,683 |
| 2022-11-08 | $61.34 | $61.91 | $61.18 | $61.50 | $61.50 | 395,889 |
| 2022-11-07 | $60.87 | $60.92 | $60.52 | $60.73 | $60.73 | 483,930 |
| 2022-11-04 | $60.08 | $60.58 | $59.77 | $60.52 | $60.52 | 355,515 |
| 2022-11-03 | $58.44 | $58.95 | $58.39 | $58.73 | $58.73 | 484,384 |
| 2022-11-02 | $59.88 | $60.64 | $58.98 | $58.98 | $58.98 | 646,107 |
| 2022-11-01 | $60.15 | $60.18 | $59.34 | $59.57 | $59.57 | 771,402 |
| 2022-10-31 | $58.69 | $58.97 | $58.59 | $58.89 | $58.89 | 532,040 |
| 2022-10-28 | $58.60 | $59.18 | $58.52 | $59.18 | $59.18 | 448,482 |
| 2022-10-27 | $59.24 | $59.56 | $58.80 | $58.81 | $58.81 | 597,980 |
| 2022-10-26 | $58.99 | $59.75 | $58.91 | $59.30 | $59.30 | 623,614 |
| 2022-10-25 | $58.08 | $58.85 | $58.07 | $58.76 | $58.76 | 594,936 |
| 2022-10-24 | $57.50 | $57.78 | $57.18 | $57.65 | $57.65 | 495,170 |
| 2022-10-21 | $56.71 | $58.49 | $56.59 | $58.38 | $58.38 | 1,345,004 |
| 2022-10-20 | $57.64 | $58.24 | $57.32 | $57.41 | $57.41 | 809,534 |
| 2022-10-19 | $57.62 | $57.84 | $57.18 | $57.47 | $57.47 | 499,241 |
| 2022-10-18 | $58.45 | $58.47 | $57.54 | $57.91 | $57.91 | 1,485,744 |
| 2022-10-17 | $57.77 | $58.11 | $57.77 | $57.96 | $57.96 | 565,462 |
| 2022-10-14 | $58.13 | $58.23 | $56.97 | $57.00 | $57.00 | 947,889 |
| 2022-10-13 | $56.21 | $58.20 | $56.07 | $58.02 | $58.02 | 1,301,933 |
| 2022-10-12 | $57.50 | $57.77 | $57.39 | $57.55 | $57.55 | 805,353 |
| 2022-10-11 | $57.99 | $58.47 | $57.57 | $57.80 | $57.80 | 1,081,645 |
| 2022-10-10 | $58.47 | $58.50 | $57.97 | $58.24 | $58.24 | 686,129 |
| 2022-10-07 | $59.30 | $59.42 | $58.58 | $58.73 | $58.73 | 563,003 |
| 2022-10-06 | $59.73 | $60.04 | $59.41 | $59.47 | $59.47 | 743,397 |
| 2022-10-05 | $59.70 | $60.24 | $59.36 | $59.90 | $59.90 | 760,827 |
| 2022-10-04 | $59.67 | $60.46 | $59.55 | $60.42 | $60.42 | 1,150,941 |
| 2022-10-03 | $58.04 | $58.71 | $57.82 | $58.49 | $58.49 | 1,036,902 |
| 2022-09-30 | $57.63 | $58.13 | $57.35 | $57.44 | $57.44 | 866,703 |
| 2022-09-29 | $58.15 | $58.25 | $57.56 | $58.09 | $58.09 | 750,178 |
| 2022-09-28 | $57.69 | $58.89 | $57.61 | $58.74 | $58.74 | 817,471 |
| 2022-09-27 | $58.32 | $58.47 | $57.48 | $57.79 | $57.79 | 595,593 |
| 2022-09-26 | $58.48 | $58.87 | $58.01 | $58.25 | $58.25 | 791,405 |
| 2022-09-23 | $59.60 | $59.60 | $58.74 | $59.16 | $59.16 | 600,119 |
| 2022-09-22 | $60.99 | $61.02 | $60.43 | $60.65 | $60.65 | 407,218 |
| 2022-09-21 | $61.16 | $61.64 | $60.51 | $60.56 | $60.56 | 924,248 |
| 2022-09-20 | $61.38 | $61.53 | $61.07 | $61.31 | $61.31 | 329,815 |
| 2022-09-19 | $61.20 | $62.01 | $61.20 | $61.95 | $61.95 | 480,178 |
| 2022-09-16 | $61.73 | $62.07 | $61.60 | $61.97 | $61.82 | 403,481 |
| 2022-09-15 | $62.11 | $62.51 | $61.80 | $61.96 | $61.81 | 379,907 |
| 2022-09-14 | $62.51 | $62.76 | $62.22 | $62.54 | $62.39 | 667,089 |
| 2022-09-13 | $62.83 | $63.10 | $61.85 | $61.88 | $61.73 | 601,476 |
| 2022-09-12 | $63.95 | $64.31 | $63.92 | $63.99 | $63.84 | 465,308 |
| 2022-09-09 | $63.33 | $63.78 | $63.26 | $63.76 | $63.76 | 538,977 |
| 2022-09-08 | $61.80 | $62.45 | $61.79 | $62.38 | $62.38 | 688,261 |
| 2022-09-07 | $61.19 | $62.04 | $61.09 | $62.04 | $62.04 | 627,979 |
| 2022-09-06 | $62.38 | $62.47 | $61.83 | $61.95 | $61.95 | 612,026 |
| 2022-09-02 | $63.49 | $63.75 | $62.69 | $62.85 | $62.85 | 699,060 |
| 2022-09-01 | $63.44 | $63.54 | $62.96 | $63.43 | $63.43 | 837,855 |
| 2022-08-31 | $64.65 | $64.76 | $64.15 | $64.16 | $64.16 | 407,014 |
| 2022-08-30 | $65.06 | $65.08 | $64.08 | $64.26 | $64.26 | 442,217 |
| 2022-08-29 | $64.56 | $64.82 | $64.40 | $64.58 | $64.58 | 477,664 |
| 2022-08-26 | $66.52 | $66.61 | $65.05 | $65.09 | $65.09 | 518,895 |
| 2022-08-25 | $65.95 | $66.55 | $65.86 | $66.55 | $66.55 | 360,335 |
| 2022-08-24 | $65.34 | $65.78 | $65.28 | $65.54 | $65.54 | 377,896 |
| 2022-08-23 | $65.22 | $66.01 | $65.16 | $65.50 | $65.50 | 406,229 |
| 2022-08-22 | $65.68 | $65.68 | $65.19 | $65.31 | $65.31 | 386,883 |
| 2022-08-19 | $66.30 | $66.30 | $65.88 | $66.02 | $66.02 | 451,807 |
| 2022-08-18 | $67.25 | $67.30 | $66.90 | $67.07 | $67.07 | 382,763 |
| 2022-08-17 | $67.27 | $67.60 | $66.89 | $67.25 | $67.25 | 703,186 |
| 2022-08-16 | $67.38 | $67.81 | $67.35 | $67.74 | $67.74 | 436,475 |
| 2022-08-15 | $67.65 | $67.94 | $67.63 | $67.83 | $67.83 | 388,955 |
| 2022-08-12 | $67.63 | $68.06 | $67.49 | $68.01 | $68.01 | 455,588 |
| 2022-08-11 | $67.79 | $67.97 | $67.27 | $67.34 | $67.34 | 378,814 |
| 2022-08-10 | $67.20 | $67.48 | $66.96 | $67.32 | $67.32 | 745,037 |
| 2022-08-09 | $66.09 | $66.21 | $65.72 | $65.79 | $65.79 | 1,322,257 |
| 2022-08-08 | $66.70 | $66.93 | $66.30 | $66.34 | $66.34 | 383,369 |
| 2022-08-05 | $65.95 | $66.27 | $65.85 | $66.16 | $66.16 | 696,921 |
| 2022-08-04 | $66.23 | $66.62 | $66.23 | $66.53 | $66.53 | 678,414 |
| 2022-08-03 | $66.24 | $66.51 | $65.84 | $66.42 | $66.42 | 636,729 |
| 2022-08-02 | $66.72 | $66.96 | $66.17 | $66.25 | $66.25 | 1,775,107 |
| 2022-08-01 | $67.07 | $67.64 | $66.99 | $67.30 | $67.30 | 470,470 |
| 2022-07-29 | $66.16 | $66.91 | $65.96 | $66.87 | $66.87 | 834,871 |
| 2022-07-28 | $66.12 | $66.51 | $65.72 | $66.42 | $66.42 | 847,684 |
| 2022-07-27 | $65.13 | $66.00 | $65.04 | $65.94 | $65.94 | 695,125 |
| 2022-07-26 | $65.04 | $65.11 | $64.64 | $64.64 | $64.64 | 451,879 |
| 2022-07-25 | $65.14 | $65.30 | $65.00 | $65.22 | $65.22 | 753,837 |
| 2022-07-22 | $65.36 | $65.61 | $64.72 | $64.97 | $64.97 | 754,106 |
| 2022-07-21 | $64.35 | $65.02 | $64.29 | $65.01 | $65.01 | 361,000 |
| 2022-07-20 | $64.35 | $64.50 | $64.01 | $64.20 | $64.20 | 671,192 |
| 2022-07-19 | $63.76 | $64.22 | $63.76 | $64.20 | $64.20 | 622,441 |
| 2022-07-18 | $63.62 | $63.78 | $63.04 | $63.09 | $63.09 | 720,170 |
| 2022-07-15 | $62.51 | $62.95 | $62.27 | $62.95 | $62.95 | 674,838 |
| 2022-07-14 | $61.83 | $62.27 | $61.39 | $62.19 | $62.19 | 960,058 |
| 2022-07-13 | $62.20 | $63.05 | $62.19 | $62.80 | $62.80 | 855,706 |
| 2022-07-12 | $62.86 | $63.30 | $62.81 | $62.99 | $62.99 | 5,026,745 |
| 2022-07-11 | $63.28 | $63.33 | $62.89 | $62.96 | $62.96 | 610,951 |
| 2022-07-08 | $63.93 | $64.28 | $63.69 | $64.13 | $64.13 | 480,765 |
| 2022-07-07 | $63.51 | $63.95 | $63.51 | $63.87 | $63.87 | 432,278 |
| 2022-07-06 | $62.90 | $63.01 | $62.49 | $62.86 | $62.86 | 742,308 |
| 2022-07-05 | $62.22 | $62.89 | $62.09 | $62.88 | $62.88 | 923,647 |
| 2022-07-01 | $62.66 | $63.50 | $62.54 | $63.50 | $63.50 | 2,448,150 |
| 2022-06-30 | $62.80 | $63.55 | $62.56 | $63.48 | $63.48 | 4,713,311 |
| 2022-06-29 | $63.77 | $63.87 | $63.39 | $63.68 | $63.68 | 2,999,496 |
| 2022-06-28 | $64.77 | $64.94 | $63.83 | $63.86 | $63.86 | 524,787 |
| 2022-06-27 | $64.11 | $64.26 | $63.84 | $63.92 | $63.92 | 761,994 |
| 2022-06-24 | $63.33 | $64.21 | $63.27 | $64.16 | $64.16 | 730,200 |
| 2022-06-23 | $62.61 | $62.83 | $62.14 | $62.60 | $62.60 | 964,060 |
| 2022-06-22 | $62.39 | $62.92 | $62.22 | $62.54 | $62.54 | 724,352 |
| 2022-06-21 | $63.10 | $63.43 | $62.94 | $63.24 | $63.24 | 395,496 |
| 2022-06-17 | $63.25 | $63.49 | $62.69 | $63.03 | $62.49 | 609,848 |
| 2022-06-16 | $63.49 | $63.92 | $63.04 | $63.62 | $63.08 | 756,834 |
| 2022-06-15 | $64.09 | $65.08 | $63.52 | $64.72 | $64.17 | 857,264 |
| 2022-06-14 | $64.50 | $64.69 | $63.62 | $64.13 | $63.58 | 666,587 |
| 2022-06-13 | $65.10 | $65.29 | $64.23 | $64.37 | $63.82 | 1,007,817 |
| 2022-06-10 | $67.04 | $67.04 | $66.26 | $66.45 | $65.88 | 619,497 |
| 2022-06-09 | $68.70 | $68.86 | $67.76 | $67.76 | $67.18 | 516,055 |
| 2022-06-08 | $69.05 | $69.21 | $68.68 | $68.71 | $68.12 | 340,641 |
| 2022-06-07 | $68.85 | $69.65 | $68.77 | $69.59 | $69.00 | 453,872 |
| 2022-06-06 | $70.11 | $70.24 | $69.43 | $69.54 | $68.95 | 370,868 |
| 2022-06-03 | $69.64 | $69.68 | $69.22 | $69.35 | $68.76 | 530,459 |
| 2022-06-02 | $69.89 | $70.66 | $69.67 | $70.66 | $70.06 | 297,187 |
| 2022-06-01 | $70.55 | $70.64 | $69.46 | $69.71 | $69.11 | 608,718 |
| 2022-05-31 | $69.98 | $70.16 | $69.64 | $69.74 | $69.14 | 614,487 |
| 2022-05-27 | $69.97 | $70.31 | $69.90 | $70.28 | $69.68 | 486,396 |
| 2022-05-26 | $68.93 | $69.67 | $68.93 | $69.56 | $68.97 | 558,233 |
| 2022-05-25 | $68.54 | $69.24 | $68.48 | $69.02 | $68.43 | 838,167 |
| 2022-05-24 | $68.81 | $69.11 | $68.46 | $68.96 | $68.37 | 738,116 |
| 2022-05-23 | $69.15 | $69.61 | $69.06 | $69.44 | $68.85 | 702,112 |
| 2022-05-20 | $69.04 | $69.07 | $67.98 | $68.77 | $68.18 | 966,851 |
| 2022-05-19 | $67.58 | $68.41 | $67.58 | $68.01 | $67.43 | 1,841,820 |
| 2022-05-18 | $68.20 | $68.35 | $67.13 | $67.28 | $66.71 | 1,095,935 |
| 2022-05-17 | $68.16 | $68.41 | $67.96 | $68.38 | $67.80 | 1,275,962 |
| 2022-05-16 | $67.28 | $67.75 | $67.13 | $67.46 | $66.88 | 831,272 |
| 2022-05-13 | $67.05 | $67.75 | $67.05 | $67.69 | $67.11 | 515,958 |
| 2022-05-12 | $65.95 | $66.49 | $65.52 | $66.04 | $65.48 | 966,857 |
| 2022-05-11 | $66.67 | $67.29 | $65.99 | $65.99 | $65.43 | 1,976,484 |
| 2022-05-10 | $67.20 | $67.34 | $66.18 | $66.58 | $66.01 | 1,399,255 |
| 2022-05-09 | $67.26 | $67.33 | $66.34 | $66.48 | $65.91 | 1,414,905 |
| 2022-05-06 | $68.44 | $68.72 | $67.97 | $68.44 | $67.86 | 1,273,899 |
| 2022-05-05 | $69.85 | $69.88 | $68.06 | $68.56 | $67.97 | 725,953 |
| 2022-05-04 | $69.42 | $70.81 | $68.78 | $70.62 | $70.02 | 631,156 |
| 2022-05-03 | $69.21 | $69.63 | $69.05 | $69.47 | $68.88 | 743,363 |
| 2022-05-02 | $68.72 | $68.99 | $68.16 | $68.86 | $68.27 | 876,937 |
| 2022-04-29 | $69.90 | $70.44 | $68.80 | $68.93 | $68.34 | 1,495,828 |
| 2022-04-28 | $69.08 | $69.70 | $68.53 | $69.60 | $69.01 | 1,768,773 |
| 2022-04-27 | $68.35 | $68.86 | $68.18 | $68.48 | $67.89 | 3,631,603 |
| 2022-04-26 | $69.06 | $69.06 | $68.01 | $68.01 | $67.43 | 1,379,127 |
| 2022-04-25 | $69.09 | $69.54 | $68.68 | $69.46 | $68.87 | 1,484,808 |
| 2022-04-22 | $70.51 | $70.61 | $69.47 | $69.55 | $68.96 | 1,288,340 |
| 2022-04-21 | $71.97 | $72.12 | $70.71 | $70.75 | $70.15 | 1,106,283 |
| 2022-04-20 | $71.61 | $71.77 | $71.38 | $71.58 | $70.97 | 674,267 |
| 2022-04-19 | $70.50 | $71.16 | $70.37 | $71.14 | $70.53 | 901,668 |
| 2022-04-18 | $70.80 | $71.20 | $70.68 | $70.81 | $70.20 | 495,035 |
| 2022-04-14 | $71.98 | $72.08 | $71.37 | $71.37 | $70.76 | 869,196 |
| 2022-04-13 | $71.06 | $71.84 | $71.06 | $71.79 | $71.18 | 535,703 |
| 2022-04-12 | $71.51 | $71.62 | $70.83 | $70.93 | $70.32 | 712,082 |
| 2022-04-11 | $71.75 | $71.87 | $71.34 | $71.40 | $70.79 | 526,295 |
| 2022-04-08 | $72.28 | $72.71 | $72.20 | $72.40 | $71.78 | 968,880 |
| 2022-04-07 | $72.50 | $72.92 | $72.21 | $72.64 | $72.02 | 745,162 |
| 2022-04-06 | $73.11 | $73.27 | $72.56 | $72.89 | $72.27 | 997,073 |
| 2022-04-05 | $74.63 | $74.71 | $73.69 | $73.89 | $73.26 | 668,646 |
| 2022-04-04 | $74.75 | $75.29 | $74.67 | $75.23 | $74.59 | 499,183 |
| 2022-04-01 | $74.43 | $74.58 | $74.10 | $74.57 | $73.93 | 806,910 |
| 2022-03-31 | $74.65 | $74.89 | $74.01 | $74.05 | $73.42 | 832,071 |
| 2022-03-30 | $75.16 | $75.43 | $74.64 | $74.92 | $74.28 | 825,758 |
| 2022-03-29 | $75.30 | $75.51 | $74.89 | $75.46 | $74.82 | 1,096,389 |
| 2022-03-28 | $73.96 | $74.20 | $73.78 | $74.16 | $73.53 | 786,610 |
| 2022-03-25 | $74.56 | $74.87 | $74.37 | $74.83 | $74.19 | 717,423 |
| 2022-03-24 | $74.46 | $74.88 | $74.37 | $74.85 | $74.21 | 1,246,574 |
| 2022-03-23 | $74.31 | $74.50 | $74.01 | $74.03 | $73.40 | 724,641 |
| 2022-03-22 | $74.26 | $74.65 | $74.26 | $74.56 | $73.92 | 663,816 |
| 2022-03-21 | $74.24 | $74.50 | $73.87 | $74.18 | $73.55 | 843,756 |
| 2022-03-18 | $73.58 | $74.57 | $73.50 | $74.45 | $73.76 | 691,076 |
| 2022-03-17 | $73.00 | $73.67 | $72.89 | $73.56 | $72.88 | 694,231 |
| 2022-03-16 | $72.06 | $73.00 | $71.49 | $72.97 | $72.30 | 1,073,341 |
| 2022-03-15 | $70.29 | $70.98 | $70.11 | $70.90 | $70.24 | 1,506,239 |
| 2022-03-14 | $70.59 | $70.93 | $69.92 | $70.02 | $69.37 | 976,185 |
| 2022-03-11 | $71.46 | $71.51 | $70.26 | $70.31 | $69.66 | 1,139,143 |
| 2022-03-10 | $71.23 | $71.55 | $70.91 | $71.18 | $70.52 | 1,536,444 |
| 2022-03-09 | $71.02 | $71.59 | $70.79 | $71.47 | $70.81 | 3,669,857 |
| 2022-03-08 | $70.00 | $70.69 | $69.41 | $69.67 | $69.03 | 1,900,434 |
| 2022-03-07 | $71.65 | $71.69 | $70.42 | $70.51 | $69.86 | 2,218,349 |
| 2022-03-04 | $72.55 | $72.91 | $72.24 | $72.83 | $72.16 | 1,016,201 |
| 2022-03-03 | $73.90 | $73.99 | $73.20 | $73.54 | $72.86 | 1,254,424 |
| 2022-03-02 | $73.40 | $73.94 | $73.27 | $73.86 | $73.18 | 1,031,458 |
| 2022-03-01 | $74.02 | $74.21 | $72.97 | $73.30 | $72.62 | 1,467,027 |
| 2022-02-28 | $73.86 | $74.56 | $73.83 | $74.18 | $73.49 | 1,369,025 |
| 2022-02-25 | $73.73 | $74.78 | $73.58 | $74.73 | $74.04 | 1,285,386 |
| 2022-02-24 | $72.05 | $73.28 | $71.63 | $73.24 | $72.56 | 2,700,474 |
| 2022-02-23 | $74.91 | $74.91 | $73.68 | $73.75 | $73.07 | 3,165,046 |
| 2022-02-22 | $74.71 | $75.04 | $74.19 | $74.53 | $73.84 | 1,936,597 |
| 2022-02-18 | $75.24 | $75.35 | $74.76 | $74.96 | $74.27 | 1,515,381 |
| 2022-02-17 | $75.68 | $75.77 | $75.10 | $75.19 | $74.50 | 1,125,226 |
| 2022-02-16 | $75.44 | $76.22 | $75.44 | $76.02 | $75.32 | 1,364,506 |
| 2022-02-15 | $75.24 | $75.73 | $75.22 | $75.72 | $75.02 | 1,118,549 |
| 2022-02-14 | $74.97 | $75.05 | $74.43 | $74.78 | $74.09 | 1,600,710 |
| 2022-02-11 | $75.65 | $75.92 | $74.73 | $74.88 | $74.19 | 2,056,383 |
| 2022-02-10 | $75.49 | $76.59 | $75.44 | $75.59 | $74.89 | 1,710,641 |
| 2022-02-09 | $76.28 | $76.59 | $76.24 | $76.58 | $75.87 | 2,781,472 |
| 2022-02-08 | $75.09 | $75.60 | $75.02 | $75.54 | $74.84 | 1,002,223 |
| 2022-02-07 | $74.91 | $75.32 | $74.83 | $74.93 | $74.24 | 843,487 |
| 2022-02-04 | $74.40 | $74.98 | $74.15 | $74.70 | $74.01 | 1,293,230 |
| 2022-02-03 | $74.61 | $74.86 | $74.11 | $74.16 | $73.47 | 1,141,090 |
| 2022-02-02 | $75.48 | $75.50 | $75.07 | $75.36 | $74.66 | 1,003,987 |
| 2022-02-01 | $74.30 | $74.57 | $73.81 | $74.55 | $73.86 | 1,054,868 |
| 2022-01-31 | $73.24 | $74.26 | $73.21 | $74.20 | $73.51 | 1,821,028 |
| 2022-01-28 | $72.27 | $72.91 | $71.82 | $72.84 | $72.17 | 2,007,830 |
| 2022-01-27 | $73.03 | $73.36 | $72.41 | $72.56 | $71.89 | 1,187,705 |
| 2022-01-26 | $74.95 | $75.02 | $73.43 | $73.77 | $73.09 | 2,178,389 |
| 2022-01-25 | $74.39 | $75.18 | $73.86 | $74.74 | $74.05 | 1,664,307 |
| 2022-01-24 | $74.87 | $75.13 | $73.47 | $75.10 | $74.41 | 2,685,048 |
| 2022-01-21 | $76.40 | $76.48 | $75.52 | $75.58 | $74.88 | 1,921,204 |
| 2022-01-20 | $76.97 | $77.39 | $76.17 | $76.20 | $75.50 | 1,338,378 |
| 2022-01-19 | $76.98 | $77.08 | $76.49 | $76.53 | $75.82 | 1,413,763 |
| 2022-01-18 | $77.12 | $77.28 | $76.75 | $76.91 | $76.20 | 1,120,350 |
| 2022-01-14 | $78.13 | $78.40 | $77.88 | $78.26 | $77.54 | 1,407,555 |
| 2022-01-13 | $79.22 | $79.33 | $78.37 | $78.44 | $77.71 | 665,235 |
| 2022-01-12 | $78.93 | $79.28 | $78.87 | $79.21 | $78.48 | 2,309,166 |
| 2022-01-11 | $77.48 | $78.30 | $77.26 | $78.23 | $77.51 | 4,408,537 |
| 2022-01-10 | $77.23 | $77.41 | $76.67 | $77.35 | $76.64 | 1,503,860 |
| 2022-01-07 | $77.42 | $77.79 | $76.99 | $77.71 | $76.99 | 1,339,410 |
| 2022-01-06 | $77.67 | $77.88 | $77.33 | $77.52 | $76.80 | 1,850,572 |
| 2022-01-05 | $79.01 | $79.17 | $78.20 | $78.22 | $77.50 | 1,042,985 |
| 2022-01-04 | $78.87 | $79.15 | $78.81 | $78.93 | $78.20 | 821,323 |
| 2022-01-03 | $78.06 | $78.20 | $77.80 | $78.10 | $77.38 | 791,708 |
| 2021-12-31 | $78.04 | $78.37 | $77.98 | $78.01 | $77.29 | 1,054,936 |
| 2021-12-30 | $78.39 | $78.47 | $78.10 | $78.14 | $77.42 | 668,345 |
| 2021-12-29 | $78.32 | $78.45 | $78.20 | $78.35 | $77.63 | 549,881 |
| 2021-12-28 | $78.47 | $78.67 | $78.38 | $78.40 | $77.68 | 627,541 |
| 2021-12-27 | $78.04 | $78.40 | $77.96 | $78.37 | $77.65 | 474,728 |
| 2021-12-23 | $77.88 | $78.40 | $77.83 | $78.23 | $77.51 | 703,720 |
| 2021-12-22 | $77.27 | $77.93 | $77.20 | $77.93 | $77.21 | 699,945 |
| 2021-12-21 | $77.19 | $77.53 | $77.06 | $77.45 | $76.73 | 864,160 |
| 2021-12-20 | $76.70 | $76.98 | $76.54 | $76.94 | $76.23 | 1,366,317 |
| 2021-12-17 | $79.37 | $79.49 | $78.98 | $79.01 | $76.81 | 843,756 |
| 2021-12-16 | $80.13 | $80.19 | $79.62 | $79.77 | $77.55 | 1,079,989 |
| 2021-12-15 | $79.23 | $79.92 | $78.83 | $79.88 | $77.66 | 971,769 |
| 2021-12-14 | $78.80 | $79.03 | $78.49 | $78.83 | $76.64 | 868,142 |
| 2021-12-13 | $79.41 | $79.45 | $78.94 | $79.00 | $76.80 | 745,702 |
| 2021-12-10 | $79.94 | $79.98 | $79.67 | $79.86 | $77.64 | 839,338 |
| 2021-12-09 | $79.90 | $80.00 | $79.68 | $79.85 | $77.63 | 862,948 |
| 2021-12-08 | $80.15 | $80.37 | $79.97 | $80.30 | $78.07 | 786,553 |
| 2021-12-07 | $79.79 | $80.29 | $79.74 | $80.27 | $78.04 | 886,144 |
| 2021-12-06 | $78.29 | $78.75 | $78.16 | $78.61 | $76.42 | 1,272,319 |
| 2021-12-03 | $78.58 | $78.64 | $77.75 | $78.23 | $76.05 | 1,817,643 |
| 2021-12-02 | $77.57 | $78.36 | $77.42 | $78.13 | $75.96 | 1,535,233 |
| 2021-12-01 | $78.49 | $78.77 | $76.92 | $76.95 | $74.81 | 1,868,009 |
| 2021-11-30 | $77.36 | $77.63 | $76.25 | $77.18 | $75.03 | 2,913,185 |
| 2021-11-29 | $78.26 | $78.41 | $77.76 | $78.07 | $75.90 | 1,085,765 |
| 2021-11-26 | $78.46 | $78.46 | $77.48 | $77.78 | $75.62 | 1,240,963 |
| 2021-11-24 | $79.93 | $80.24 | $79.78 | $80.20 | $77.97 | 647,931 |
| 2021-11-23 | $80.69 | $80.99 | $80.54 | $80.96 | $78.71 | 944,412 |
| 2021-11-22 | $81.13 | $81.35 | $80.75 | $80.79 | $78.54 | 829,395 |
| 2021-11-19 | $80.86 | $81.11 | $80.76 | $80.83 | $78.58 | 695,908 |
| 2021-11-18 | $80.73 | $80.88 | $80.37 | $80.86 | $78.61 | 564,626 |
| 2021-11-17 | $80.76 | $80.85 | $80.58 | $80.79 | $78.54 | 492,348 |
| 2021-11-16 | $81.39 | $81.54 | $81.32 | $81.36 | $79.10 | 587,211 |
| 2021-11-15 | $81.89 | $81.89 | $81.53 | $81.60 | $79.33 | 466,608 |
| 2021-11-12 | $81.32 | $81.62 | $81.20 | $81.61 | $79.34 | 471,838 |
| 2021-11-11 | $80.81 | $80.94 | $80.69 | $80.76 | $78.51 | 662,989 |
| 2021-11-10 | $81.00 | $81.17 | $80.24 | $80.33 | $78.09 | 3,052,666 |
| 2021-11-09 | $81.69 | $81.71 | $81.24 | $81.55 | $79.28 | 4,102,981 |
| 2021-11-08 | $81.88 | $82.00 | $81.80 | $81.94 | $79.66 | 266,234 |
| 2021-11-05 | $81.88 | $82.00 | $81.70 | $81.97 | $79.69 | 417,247 |
| 2021-11-04 | $81.66 | $81.86 | $81.49 | $81.83 | $79.55 | 365,954 |
| 2021-11-03 | $81.12 | $81.67 | $80.83 | $81.54 | $79.27 | 455,474 |
| 2021-11-02 | $81.20 | $81.45 | $81.11 | $81.27 | $79.01 | 515,032 |
| 2021-11-01 | $81.36 | $81.55 | $81.24 | $81.47 | $79.20 | 388,598 |
| 2021-10-29 | $80.43 | $80.86 | $80.36 | $80.84 | $78.59 | 979,713 |
| 2021-10-28 | $80.89 | $81.28 | $80.89 | $81.21 | $78.95 | 322,149 |
| 2021-10-27 | $80.95 | $81.15 | $80.55 | $80.58 | $78.34 | 469,799 |
| 2021-10-26 | $81.58 | $81.66 | $81.08 | $81.15 | $78.89 | 870,497 |
| 2021-10-25 | $81.01 | $81.36 | $80.82 | $81.21 | $78.95 | 326,666 |
| 2021-10-22 | $80.87 | $81.18 | $80.63 | $80.87 | $78.62 | 368,601 |
| 2021-10-21 | $80.44 | $80.74 | $80.30 | $80.42 | $78.18 | 545,926 |
| 2021-10-20 | $81.35 | $81.58 | $81.27 | $81.42 | $79.15 | 881,696 |
| 2021-10-19 | $81.27 | $81.60 | $81.19 | $81.43 | $79.16 | 715,838 |
| 2021-10-18 | $80.32 | $80.76 | $80.27 | $80.66 | $78.42 | 388,686 |
| 2021-10-15 | $80.95 | $81.13 | $80.83 | $81.04 | $78.78 | 980,917 |
| 2021-10-14 | $80.30 | $80.43 | $80.17 | $80.35 | $78.11 | 471,004 |
| 2021-10-13 | $79.42 | $79.68 | $79.09 | $79.59 | $77.38 | 500,346 |
| 2021-10-12 | $79.39 | $79.55 | $79.16 | $79.22 | $77.02 | 397,418 |
| 2021-10-11 | $80.22 | $80.44 | $79.65 | $79.70 | $77.48 | 247,853 |
| 2021-10-08 | $79.85 | $79.85 | $79.46 | $79.54 | $77.33 | 450,273 |
| 2021-10-07 | $79.58 | $80.15 | $79.58 | $79.83 | $77.61 | 345,200 |
| 2021-10-06 | $78.40 | $79.22 | $77.98 | $79.18 | $76.98 | 997,104 |
| 2021-10-05 | $79.63 | $80.21 | $79.55 | $79.93 | $77.71 | 551,354 |
| 2021-10-04 | $80.31 | $80.33 | $79.12 | $79.55 | $77.34 | 777,317 |
| 2021-10-01 | $80.85 | $81.09 | $80.23 | $80.88 | $78.63 | 767,779 |
| 2021-09-30 | $81.44 | $81.67 | $80.98 | $81.04 | $78.78 | 881,711 |
| 2021-09-29 | $81.65 | $81.87 | $81.37 | $81.46 | $79.19 | 350,572 |
| 2021-09-28 | $82.17 | $82.17 | $81.40 | $81.52 | $79.25 | 981,855 |
| 2021-09-27 | $83.16 | $83.45 | $83.06 | $83.40 | $81.08 | 385,498 |
| 2021-09-24 | $83.12 | $83.37 | $83.07 | $83.22 | $80.90 | 232,619 |
| 2021-09-23 | $83.59 | $84.09 | $83.59 | $83.95 | $81.61 | 302,775 |
| 2021-09-22 | $83.04 | $83.64 | $82.92 | $83.18 | $80.87 | 656,291 |
| 2021-09-21 | $83.55 | $83.65 | $83.16 | $83.21 | $80.89 | 964,918 |
| 2021-09-20 | $82.24 | $82.71 | $81.89 | $82.51 | $80.21 | 714,398 |
| 2021-09-17 | $84.63 | $84.71 | $84.21 | $84.46 | $81.75 | 389,745 |
| 2021-09-16 | $85.00 | $85.23 | $84.78 | $85.22 | $82.49 | 301,379 |
| 2021-09-15 | $85.17 | $85.66 | $85.08 | $85.66 | $82.91 | 404,540 |
| 2021-09-14 | $85.70 | $85.70 | $84.98 | $85.07 | $82.34 | 406,250 |
| 2021-09-13 | $85.52 | $85.60 | $85.25 | $85.50 | $82.76 | 667,321 |
| 2021-09-10 | $85.46 | $85.49 | $84.56 | $84.57 | $81.86 | 653,260 |
| 2021-09-09 | $84.62 | $84.92 | $84.51 | $84.72 | $82.00 | 595,936 |
| 2021-09-08 | $85.02 | $85.07 | $84.48 | $84.62 | $81.90 | 699,756 |
| 2021-09-07 | $84.73 | $85.22 | $84.65 | $85.09 | $82.36 | 479,562 |
| 2021-09-03 | $84.12 | $84.93 | $84.12 | $84.82 | $82.10 | 524,480 |
| 2021-09-02 | $83.36 | $83.51 | $83.18 | $83.29 | $80.62 | 695,395 |
| 2021-09-01 | $82.97 | $83.33 | $82.81 | $83.11 | $80.44 | 479,960 |
| 2021-08-31 | $82.25 | $82.35 | $82.07 | $82.12 | $79.48 | 568,156 |
| 2021-08-30 | $81.78 | $81.84 | $81.64 | $81.72 | $79.10 | 306,420 |
| 2021-08-27 | $80.99 | $81.79 | $80.94 | $81.79 | $79.17 | 588,196 |
| 2021-08-26 | $81.23 | $81.24 | $80.90 | $81.03 | $78.43 | 417,486 |
| 2021-08-25 | $81.42 | $81.64 | $81.26 | $81.53 | $78.91 | 303,520 |
| 2021-08-24 | $81.39 | $81.75 | $81.34 | $81.61 | $78.99 | 381,324 |
| 2021-08-23 | $80.57 | $80.94 | $80.54 | $80.84 | $78.25 | 621,725 |
| 2021-08-20 | $79.39 | $80.00 | $79.31 | $79.92 | $77.36 | 442,838 |
| 2021-08-19 | $79.71 | $80.18 | $79.66 | $79.97 | $77.40 | 959,397 |
| 2021-08-18 | $81.06 | $81.25 | $80.66 | $80.68 | $78.09 | 727,455 |
| 2021-08-17 | $80.81 | $81.04 | $80.58 | $80.98 | $78.38 | 540,921 |
| 2021-08-16 | $81.87 | $82.13 | $81.59 | $82.13 | $79.49 | 435,499 |
| 2021-08-13 | $82.42 | $82.62 | $82.34 | $82.62 | $79.97 | 361,584 |
| 2021-08-12 | $82.39 | $82.47 | $82.08 | $82.47 | $79.82 | 416,434 |
| 2021-08-11 | $82.89 | $82.92 | $82.60 | $82.88 | $80.22 | 558,076 |
| 2021-08-10 | $82.09 | $82.32 | $82.00 | $82.32 | $79.68 | 485,798 |
| 2021-08-09 | $82.33 | $82.49 | $82.20 | $82.38 | $79.74 | 299,616 |
| 2021-08-06 | $82.53 | $82.57 | $82.29 | $82.44 | $79.79 | 268,829 |
| 2021-08-05 | $82.69 | $82.74 | $82.58 | $82.64 | $79.99 | 241,027 |
| 2021-08-04 | $82.63 | $82.71 | $82.26 | $82.31 | $79.67 | 555,938 |
| 2021-08-03 | $82.41 | $82.74 | $82.05 | $82.74 | $80.08 | 335,193 |
| 2021-08-02 | $82.43 | $82.52 | $81.92 | $81.97 | $79.34 | 398,377 |
| 2021-07-30 | $81.45 | $81.80 | $81.31 | $81.49 | $78.88 | 364,715 |
| 2021-07-29 | $82.32 | $82.44 | $82.18 | $82.22 | $79.58 | 327,229 |
| 2021-07-28 | $81.57 | $82.03 | $81.33 | $81.85 | $79.22 | 1,034,053 |
| 2021-07-27 | $81.52 | $81.52 | $80.90 | $81.40 | $78.79 | 3,426,549 |
| 2021-07-26 | $81.49 | $81.93 | $81.42 | $81.92 | $79.29 | 1,896,458 |
| 2021-07-23 | $82.02 | $82.14 | $81.80 | $82.14 | $79.50 | 545,877 |
| 2021-07-22 | $82.04 | $82.05 | $81.64 | $81.90 | $79.27 | 376,878 |
| 2021-07-21 | $81.00 | $81.73 | $80.98 | $81.73 | $79.11 | 616,657 |
| 2021-07-20 | $80.41 | $81.29 | $80.33 | $81.11 | $78.51 | 643,085 |
| 2021-07-19 | $80.73 | $80.76 | $79.82 | $80.26 | $77.68 | 662,614 |
| 2021-07-16 | $82.27 | $82.29 | $81.48 | $81.62 | $79.00 | 488,638 |
| 2021-07-15 | $82.29 | $82.44 | $82.06 | $82.26 | $79.62 | 533,954 |
| 2021-07-14 | $83.00 | $83.10 | $82.75 | $82.92 | $80.26 | 274,612 |
| 2021-07-13 | $82.75 | $82.89 | $82.36 | $82.48 | $79.83 | 599,880 |
| 2021-07-12 | $82.47 | $82.81 | $82.38 | $82.77 | $80.11 | 372,772 |
| 2021-07-09 | $81.94 | $82.56 | $81.94 | $82.56 | $79.91 | 500,753 |
| 2021-07-08 | $80.76 | $81.14 | $80.56 | $80.97 | $78.37 | 599,413 |
| 2021-07-07 | $82.27 | $82.45 | $81.94 | $82.27 | $79.63 | 522,534 |
| 2021-07-06 | $82.66 | $82.67 | $81.85 | $82.22 | $79.58 | 483,116 |
| 2021-07-02 | $82.39 | $82.70 | $82.24 | $82.62 | $79.97 | 473,671 |
| 2021-07-01 | $82.04 | $82.21 | $81.79 | $82.15 | $79.51 | 571,707 |
| 2021-06-30 | $82.33 | $82.49 | $82.07 | $82.31 | $79.67 | 389,716 |
| 2021-06-29 | $82.99 | $82.99 | $82.77 | $82.90 | $80.24 | 251,214 |
| 2021-06-28 | $83.10 | $83.11 | $82.76 | $82.89 | $80.23 | 266,786 |
| 2021-06-25 | $83.23 | $83.36 | $83.01 | $83.34 | $80.67 | 560,238 |
| 2021-06-24 | $82.72 | $82.93 | $82.66 | $82.93 | $80.27 | 490,482 |
| 2021-06-23 | $82.24 | $82.42 | $82.01 | $82.16 | $79.52 | 342,113 |
| 2021-06-22 | $82.34 | $82.73 | $82.16 | $82.61 | $79.96 | 319,266 |
| 2021-06-21 | $81.82 | $82.61 | $81.67 | $82.61 | $79.96 | 376,384 |
| 2021-06-18 | $82.34 | $82.46 | $82.09 | $82.15 | $79.04 | 435,932 |
| 2021-06-17 | $83.70 | $83.91 | $83.36 | $83.67 | $80.50 | 469,068 |
| 2021-06-16 | $84.58 | $84.69 | $83.68 | $84.04 | $80.86 | 463,259 |
| 2021-06-15 | $84.35 | $84.44 | $84.22 | $84.34 | $81.15 | 296,523 |
| 2021-06-14 | $84.21 | $84.34 | $84.06 | $84.30 | $81.11 | 302,076 |
| 2021-06-11 | $84.29 | $84.36 | $84.06 | $84.36 | $81.17 | 357,194 |
| 2021-06-10 | $84.20 | $84.42 | $84.05 | $84.23 | $81.04 | 466,224 |
| 2021-06-09 | $84.20 | $84.20 | $83.79 | $83.84 | $80.67 | 265,728 |
| 2021-06-08 | $84.60 | $84.61 | $84.27 | $84.38 | $81.19 | 265,938 |
| 2021-06-07 | $84.69 | $84.69 | $84.37 | $84.63 | $81.43 | 458,792 |
| 2021-06-04 | $84.34 | $84.64 | $84.25 | $84.51 | $81.31 | 469,924 |
| 2021-06-03 | $83.55 | $83.72 | $83.29 | $83.56 | $80.40 | 738,480 |
| 2021-06-02 | $83.65 | $83.88 | $83.58 | $83.78 | $80.61 | 863,443 |
| 2021-06-01 | $83.64 | $83.64 | $83.21 | $83.25 | $80.10 | 764,732 |
| 2021-05-28 | $83.24 | $83.59 | $83.24 | $83.29 | $80.14 | 575,899 |
| 2021-05-27 | $82.87 | $83.06 | $82.73 | $82.87 | $79.73 | 479,669 |
| 2021-05-26 | $82.80 | $82.98 | $82.73 | $82.94 | $79.80 | 354,984 |
| 2021-05-25 | $82.91 | $82.94 | $82.48 | $82.65 | $79.52 | 416,084 |
| 2021-05-24 | $82.43 | $82.71 | $82.35 | $82.62 | $79.49 | 215,230 |
| 2021-05-21 | $82.40 | $82.45 | $81.84 | $82.12 | $79.01 | 448,295 |
| 2021-05-20 | $81.82 | $82.39 | $81.79 | $82.20 | $79.09 | 446,392 |
| 2021-05-19 | $80.95 | $81.63 | $80.71 | $81.35 | $78.27 | 1,198,356 |
| 2021-05-18 | $82.12 | $82.29 | $81.78 | $81.81 | $78.71 | 397,319 |
| 2021-05-17 | $80.95 | $81.17 | $80.78 | $81.16 | $78.09 | 680,931 |
| 2021-05-14 | $81.28 | $81.77 | $81.28 | $81.72 | $78.63 | 486,616 |
| 2021-05-13 | $80.10 | $80.80 | $80.08 | $80.66 | $77.61 | 701,270 |
| 2021-05-12 | $81.27 | $81.47 | $79.86 | $80.08 | $77.05 | 1,688,558 |
| 2021-05-11 | $82.28 | $82.75 | $81.92 | $82.63 | $79.50 | 6,389,548 |
| 2021-05-10 | $84.71 | $84.74 | $83.82 | $83.89 | $80.71 | 657,476 |
| 2021-05-07 | $83.52 | $84.15 | $83.41 | $83.94 | $80.76 | 731,202 |
| 2021-05-06 | $82.73 | $83.34 | $82.58 | $83.34 | $80.19 | 812,326 |
| 2021-05-05 | $82.43 | $82.88 | $82.43 | $82.72 | $79.59 | 306,400 |
| 2021-05-04 | $82.15 | $82.27 | $81.37 | $81.82 | $78.72 | 786,978 |
| 2021-05-03 | $82.30 | $82.69 | $82.13 | $82.61 | $79.48 | 582,618 |
| 2021-04-30 | $82.42 | $82.47 | $81.73 | $81.98 | $78.88 | 603,244 |
| 2021-04-29 | $83.25 | $83.25 | $82.49 | $83.07 | $79.93 | 601,573 |
| 2021-04-28 | $82.81 | $83.20 | $82.75 | $82.97 | $79.83 | 467,674 |
| 2021-04-27 | $82.95 | $83.06 | $82.83 | $82.97 | $79.83 | 506,776 |
| 2021-04-26 | $83.62 | $83.82 | $83.46 | $83.68 | $80.51 | 568,470 |
| 2021-04-23 | $83.25 | $83.85 | $83.20 | $83.70 | $80.53 | 558,988 |
| 2021-04-22 | $83.29 | $83.32 | $82.59 | $82.75 | $79.62 | 523,938 |
| 2021-04-21 | $82.19 | $83.10 | $82.15 | $83.07 | $79.93 | 552,993 |
| 2021-04-20 | $82.82 | $82.96 | $82.19 | $82.38 | $79.26 | 764,829 |
| 2021-04-19 | $84.20 | $84.22 | $83.55 | $83.82 | $80.65 | 719,351 |
| 2021-04-16 | $84.40 | $84.40 | $84.10 | $84.31 | $81.12 | 460,237 |
| 2021-04-15 | $84.34 | $84.34 | $84.12 | $84.20 | $81.01 | 575,185 |
| 2021-04-14 | $83.53 | $84.01 | $83.53 | $83.74 | $80.57 | 523,131 |
| 2021-04-13 | $83.16 | $83.50 | $83.05 | $83.48 | $80.32 | 902,832 |
| 2021-04-12 | $83.00 | $83.14 | $82.64 | $82.81 | $79.68 | 520,337 |
| 2021-04-09 | $83.02 | $83.34 | $82.95 | $83.34 | $80.19 | 397,799 |
| 2021-04-08 | $83.04 | $83.08 | $82.85 | $83.00 | $79.86 | 385,180 |
| 2021-04-07 | $82.53 | $82.76 | $82.47 | $82.71 | $79.58 | 495,981 |
| 2021-04-06 | $82.45 | $82.76 | $82.39 | $82.59 | $79.46 | 822,087 |
| 2021-04-05 | $82.84 | $83.42 | $82.62 | $83.37 | $80.21 | 589,707 |
| 2021-04-01 | $81.92 | $82.51 | $81.81 | $82.40 | $79.28 | 453,334 |
| 2021-03-31 | $81.40 | $82.03 | $81.40 | $81.66 | $78.57 | 618,190 |
| 2021-03-30 | $81.96 | $82.16 | $81.67 | $81.99 | $78.89 | 431,236 |
| 2021-03-29 | $82.37 | $82.62 | $81.99 | $82.44 | $79.32 | 640,750 |
| 2021-03-26 | $82.15 | $83.06 | $82.05 | $83.06 | $79.92 | 849,399 |
| 2021-03-25 | $81.08 | $81.88 | $80.89 | $81.71 | $78.62 | 1,030,540 |
| 2021-03-24 | $81.03 | $81.41 | $80.82 | $80.90 | $77.84 | 1,088,281 |
| 2021-03-23 | $82.03 | $82.19 | $81.41 | $81.55 | $78.46 | 832,152 |
| 2021-03-22 | $83.14 | $83.28 | $82.77 | $83.03 | $79.89 | 778,674 |
| 2021-03-19 | $83.31 | $83.51 | $82.54 | $83.42 | $80.11 | 877,266 |
| 2021-03-18 | $83.06 | $83.60 | $82.81 | $82.82 | $79.53 | 823,021 |
| 2021-03-17 | $82.49 | $83.32 | $82.31 | $83.15 | $79.85 | 817,314 |
| 2021-03-16 | $82.80 | $82.87 | $82.52 | $82.71 | $79.43 | 588,927 |
| 2021-03-15 | $82.32 | $82.49 | $81.82 | $82.45 | $79.18 | 561,070 |
| 2021-03-12 | $81.47 | $81.88 | $81.32 | $81.85 | $78.60 | 786,625 |
| 2021-03-11 | $81.46 | $81.69 | $81.22 | $81.43 | $78.20 | 1,075,175 |
| 2021-03-10 | $81.24 | $81.40 | $80.82 | $81.25 | $78.03 | 764,101 |
| 2021-03-09 | $80.98 | $81.52 | $80.79 | $81.26 | $78.04 | 2,915,531 |
| 2021-03-08 | $80.52 | $80.88 | $80.25 | $80.39 | $77.20 | 1,168,779 |
| 2021-03-05 | $81.27 | $81.45 | $80.04 | $81.37 | $78.14 | 575,743 |
| 2021-03-04 | $81.36 | $81.80 | $80.22 | $80.59 | $77.39 | 1,013,573 |
| 2021-03-03 | $81.69 | $81.99 | $81.30 | $81.31 | $78.08 | 647,220 |
| 2021-03-02 | $81.79 | $82.00 | $81.37 | $81.68 | $78.44 | 614,937 |
| 2021-03-01 | $81.81 | $82.50 | $81.77 | $82.45 | $79.18 | 557,295 |
| 2021-02-26 | $81.45 | $81.47 | $80.46 | $80.71 | $77.51 | 1,093,079 |
| 2021-02-25 | $83.50 | $83.64 | $81.74 | $82.02 | $78.77 | 766,606 |
| 2021-02-24 | $82.60 | $83.48 | $82.42 | $83.34 | $80.03 | 558,428 |
| 2021-02-23 | $83.63 | $84.10 | $82.99 | $83.91 | $80.58 | 959,643 |
| 2021-02-22 | $83.37 | $84.05 | $83.21 | $83.60 | $80.28 | 387,868 |
| 2021-02-19 | $83.87 | $84.21 | $83.80 | $84.04 | $80.71 | 382,401 |
| 2021-02-18 | $83.18 | $83.53 | $82.81 | $83.52 | $80.21 | 378,512 |
| 2021-02-17 | $84.10 | $84.48 | $83.89 | $84.34 | $80.99 | 455,164 |
| 2021-02-16 | $84.72 | $84.90 | $84.36 | $84.48 | $81.13 | 347,139 |
| 2021-02-12 | $83.74 | $84.26 | $83.67 | $84.26 | $80.92 | 462,610 |
| 2021-02-11 | $83.98 | $84.05 | $83.56 | $83.91 | $80.58 | 764,522 |
| 2021-02-10 | $83.86 | $83.88 | $83.04 | $83.39 | $80.08 | 643,496 |
| 2021-02-09 | $83.17 | $83.53 | $83.09 | $83.40 | $80.09 | 2,090,707 |
| 2021-02-08 | $82.99 | $83.25 | $82.93 | $83.06 | $79.77 | 569,839 |
| 2021-02-05 | $82.21 | $82.32 | $81.86 | $82.31 | $79.04 | 245,238 |
| 2021-02-04 | $81.46 | $81.60 | $80.99 | $81.58 | $78.34 | 776,905 |
| 2021-02-03 | $81.54 | $81.71 | $81.33 | $81.58 | $78.34 | 431,422 |
| 2021-02-02 | $80.87 | $81.31 | $80.74 | $81.16 | $77.94 | 284,948 |
| 2021-02-01 | $80.29 | $80.51 | $79.94 | $80.47 | $77.28 | 433,868 |
| 2021-01-29 | $79.98 | $80.17 | $78.92 | $79.26 | $76.12 | 574,712 |
| 2021-01-28 | $80.69 | $81.68 | $80.57 | $81.23 | $78.01 | 616,799 |
| 2021-01-27 | $81.56 | $81.57 | $80.62 | $80.74 | $77.54 | 621,419 |
| 2021-01-26 | $82.67 | $82.81 | $82.44 | $82.77 | $79.49 | 351,733 |
| 2021-01-25 | $82.32 | $82.97 | $81.85 | $82.97 | $79.68 | 544,146 |
| 2021-01-22 | $82.01 | $82.46 | $81.90 | $82.36 | $79.09 | 402,794 |
| 2021-01-21 | $82.77 | $82.98 | $82.34 | $82.77 | $79.49 | 919,053 |
| 2021-01-20 | $82.24 | $82.82 | $82.13 | $82.81 | $79.53 | 503,609 |
| 2021-01-19 | $82.14 | $82.14 | $81.75 | $81.93 | $78.68 | 592,706 |
| 2021-01-15 | $81.71 | $81.84 | $81.06 | $81.58 | $78.34 | 528,847 |
| 2021-01-14 | $82.56 | $83.12 | $82.56 | $82.89 | $79.60 | 394,523 |
| 2021-01-13 | $82.16 | $82.40 | $82.02 | $82.20 | $78.94 | 375,135 |
| 2021-01-12 | $81.75 | $82.21 | $81.57 | $82.20 | $78.94 | 746,139 |
| 2021-01-11 | $81.53 | $82.10 | $81.47 | $81.79 | $78.55 | 513,588 |
| 2021-01-08 | $82.52 | $82.71 | $81.79 | $82.71 | $79.43 | 759,558 |
| 2021-01-07 | $80.83 | $81.33 | $80.81 | $81.19 | $77.97 | 2,139,922 |
| 2021-01-06 | $80.16 | $81.47 | $80.01 | $81.15 | $77.93 | 3,223,911 |
| 2021-01-05 | $79.81 | $80.53 | $79.81 | $80.30 | $77.11 | 427,610 |
| 2021-01-04 | $80.35 | $80.35 | $79.10 | $79.24 | $76.10 | 1,031,096 |
| 2020-12-31 | $79.72 | $79.72 | $79.31 | $79.59 | $76.43 | 429,853 |
| 2020-12-30 | $79.63 | $80.04 | $79.52 | $79.52 | $76.37 | 323,432 |
| 2020-12-29 | $79.42 | $79.42 | $79.01 | $79.11 | $75.97 | 418,588 |
| 2020-12-28 | $78.36 | $78.45 | $78.28 | $78.44 | $75.33 | 406,644 |
| 2020-12-24 | $77.71 | $77.75 | $77.64 | $77.71 | $74.63 | 239,973 |
| 2020-12-23 | $77.29 | $77.63 | $77.29 | $77.53 | $74.45 | 342,453 |
| 2020-12-22 | $76.91 | $77.19 | $76.66 | $76.95 | $73.90 | 276,514 |
| 2020-12-21 | $76.68 | $77.44 | $76.45 | $77.32 | $74.25 | 396,131 |
| 2020-12-18 | $79.25 | $79.25 | $78.82 | $78.83 | $74.85 | 334,004 |
| 2020-12-17 | $79.45 | $79.46 | $79.26 | $79.34 | $75.33 | 366,941 |
| 2020-12-16 | $78.92 | $79.07 | $78.67 | $78.97 | $74.98 | 260,760 |
| 2020-12-15 | $78.55 | $79.03 | $78.41 | $79.03 | $75.04 | 1,228,977 |
| 2020-12-14 | $78.77 | $78.81 | $78.21 | $78.27 | $74.32 | 343,216 |
| 2020-12-11 | $77.94 | $78.14 | $77.81 | $78.09 | $74.15 | 359,950 |
| 2020-12-10 | $77.57 | $78.21 | $77.54 | $78.05 | $74.11 | 180,076 |
| 2020-12-09 | $78.09 | $78.09 | $77.28 | $77.69 | $73.77 | 933,713 |
| 2020-12-08 | $77.06 | $77.40 | $77.01 | $77.33 | $73.42 | 617,912 |
| 2020-12-07 | $77.45 | $77.68 | $77.15 | $77.39 | $73.48 | 454,107 |
| 2020-12-04 | $77.81 | $78.17 | $77.80 | $78.13 | $74.18 | 794,288 |
| 2020-12-03 | $77.53 | $77.74 | $77.31 | $77.42 | $73.51 | 441,221 |
| 2020-12-02 | $76.81 | $77.18 | $76.72 | $77.01 | $73.12 | 2,150,264 |
| 2020-12-01 | $76.59 | $77.06 | $76.51 | $76.84 | $72.96 | 732,739 |
| 2020-11-30 | $76.22 | $76.27 | $75.25 | $75.36 | $71.55 | 859,289 |
| 2020-11-27 | $77.12 | $77.42 | $77.12 | $77.36 | $73.45 | 318,932 |
| 2020-11-25 | $76.20 | $76.67 | $75.95 | $76.52 | $72.66 | 676,240 |
| 2020-11-24 | $76.61 | $77.01 | $76.46 | $76.97 | $73.08 | 885,636 |
| 2020-11-23 | $76.10 | $76.24 | $75.59 | $75.72 | $71.90 | 549,732 |
| 2020-11-20 | $75.30 | $75.64 | $75.19 | $75.57 | $71.75 | 737,994 |
| 2020-11-19 | $74.59 | $74.98 | $74.46 | $74.91 | $71.13 | 760,129 |
| 2020-11-18 | $75.01 | $75.29 | $74.57 | $74.57 | $70.80 | 381,827 |
| 2020-11-17 | $74.80 | $75.18 | $74.67 | $74.96 | $71.17 | 383,621 |
| 2020-11-16 | $74.95 | $75.13 | $74.78 | $75.12 | $71.33 | 540,338 |
| 2020-11-13 | $73.30 | $74.12 | $73.30 | $73.97 | $70.23 | 375,559 |
| 2020-11-12 | $73.24 | $73.47 | $72.76 | $72.89 | $69.21 | 440,597 |
| 2020-11-11 | $74.01 | $74.10 | $73.74 | $73.97 | $70.23 | 501,989 |
| 2020-11-10 | $73.37 | $74.00 | $73.16 | $73.51 | $69.80 | 851,099 |
| 2020-11-09 | $74.75 | $74.99 | $73.48 | $73.54 | $69.83 | 648,768 |
| 2020-11-06 | $71.68 | $71.84 | $71.36 | $71.52 | $67.91 | 384,158 |
| 2020-11-05 | $71.28 | $71.54 | $71.08 | $71.49 | $67.88 | 1,212,290 |
| 2020-11-04 | $69.41 | $70.33 | $69.21 | $69.83 | $66.30 | 524,863 |
| 2020-11-03 | $69.11 | $69.71 | $69.00 | $69.48 | $65.97 | 638,770 |
| 2020-11-02 | $68.01 | $68.02 | $67.69 | $67.96 | $64.53 | 404,440 |
| 2020-10-30 | $67.29 | $67.38 | $66.88 | $67.30 | $63.90 | 577,988 |
| 2020-10-29 | $67.78 | $68.08 | $67.57 | $67.85 | $64.42 | 421,756 |
| 2020-10-28 | $67.95 | $68.07 | $67.45 | $67.47 | $64.06 | 392,760 |
| 2020-10-27 | $68.61 | $68.65 | $68.42 | $68.52 | $65.06 | 394,680 |
| 2020-10-26 | $68.76 | $68.81 | $68.31 | $68.61 | $65.15 | 542,314 |
| 2020-10-23 | $69.35 | $69.41 | $69.11 | $69.38 | $65.88 | 232,836 |
| 2020-10-22 | $69.23 | $69.27 | $68.83 | $69.18 | $65.69 | 301,944 |
| 2020-10-21 | $69.17 | $69.52 | $69.14 | $69.27 | $65.77 | 281,977 |
| 2020-10-20 | $68.67 | $69.04 | $68.60 | $68.78 | $65.31 | 346,365 |
| 2020-10-19 | $69.02 | $69.14 | $68.58 | $68.63 | $65.16 | 343,396 |
| 2020-10-16 | $68.65 | $68.86 | $68.55 | $68.70 | $65.23 | 257,671 |
| 2020-10-15 | $68.47 | $68.85 | $68.36 | $68.81 | $65.34 | 410,987 |
| 2020-10-14 | $69.51 | $69.67 | $69.34 | $69.40 | $65.90 | 279,284 |
| 2020-10-13 | $69.49 | $69.49 | $69.25 | $69.33 | $65.83 | 218,539 |
| 2020-10-12 | $69.60 | $69.89 | $69.41 | $69.75 | $66.23 | 285,479 |
| 2020-10-09 | $69.39 | $69.61 | $69.37 | $69.53 | $66.02 | 340,561 |
| 2020-10-08 | $69.34 | $69.42 | $69.20 | $69.36 | $65.86 | 239,791 |
| 2020-10-07 | $68.96 | $69.20 | $68.75 | $69.13 | $65.64 | 237,256 |
| 2020-10-06 | $68.83 | $69.01 | $68.26 | $68.44 | $64.98 | 343,453 |
| 2020-10-05 | $68.47 | $68.84 | $68.47 | $68.80 | $65.33 | 280,894 |
| 2020-10-02 | $67.45 | $68.11 | $67.43 | $67.91 | $64.48 | 398,450 |
| 2020-10-01 | $68.27 | $68.38 | $68.05 | $68.33 | $64.88 | 340,626 |
| 2020-09-30 | $67.85 | $68.37 | $67.66 | $68.05 | $64.61 | 337,130 |
| 2020-09-29 | $68.40 | $68.51 | $68.13 | $68.25 | $64.80 | 437,680 |
| 2020-09-28 | $68.23 | $68.49 | $68.14 | $68.46 | $65.00 | 625,923 |
| 2020-09-25 | $66.94 | $67.53 | $66.68 | $67.53 | $64.12 | 312,193 |
| 2020-09-24 | $66.96 | $67.55 | $66.73 | $67.21 | $63.82 | 411,789 |
| 2020-09-23 | $68.14 | $68.19 | $67.45 | $67.52 | $64.11 | 361,944 |
| 2020-09-22 | $67.61 | $67.74 | $67.07 | $67.70 | $64.28 | 357,624 |
| 2020-09-21 | $67.39 | $67.78 | $66.98 | $67.68 | $64.26 | 992,105 |
| 2020-09-18 | $69.44 | $69.45 | $68.87 | $69.05 | $65.26 | 507,559 |
| 2020-09-17 | $68.87 | $69.38 | $68.82 | $69.37 | $65.56 | 288,754 |
| 2020-09-16 | $69.51 | $69.76 | $69.28 | $69.44 | $65.63 | 1,128,167 |
| 2020-09-15 | $69.37 | $69.43 | $69.16 | $69.27 | $65.47 | 410,628 |
| 2020-09-14 | $68.98 | $69.08 | $68.80 | $68.89 | $65.11 | 264,154 |
| 2020-09-11 | $68.13 | $68.38 | $67.96 | $68.14 | $64.40 | 433,176 |
| 2020-09-10 | $68.18 | $68.24 | $67.35 | $67.38 | $63.68 | 410,379 |
| 2020-09-09 | $67.78 | $68.04 | $67.63 | $67.89 | $64.16 | 456,968 |
| 2020-09-08 | $67.26 | $67.68 | $67.04 | $67.27 | $63.58 | 411,107 |
| 2020-09-04 | $67.76 | $68.01 | $66.67 | $67.83 | $64.11 | 561,584 |
| 2020-09-03 | $68.53 | $68.58 | $67.38 | $67.57 | $63.86 | 741,369 |
| 2020-09-02 | $68.53 | $68.95 | $68.42 | $68.93 | $65.15 | 444,284 |
| 2020-09-01 | $67.90 | $68.21 | $67.84 | $68.21 | $64.47 | 293,769 |
| 2020-08-31 | $68.14 | $68.18 | $67.70 | $67.95 | $64.22 | 369,424 |
| 2020-08-28 | $68.19 | $68.33 | $67.93 | $68.33 | $64.58 | 140,982 |
| 2020-08-27 | $68.28 | $68.28 | $67.49 | $67.77 | $64.05 | 285,967 |
| 2020-08-26 | $68.06 | $68.44 | $68.05 | $68.34 | $64.59 | 280,372 |
| 2020-08-25 | $68.11 | $68.20 | $67.86 | $68.10 | $64.36 | 228,259 |
| 2020-08-24 | $68.00 | $68.04 | $67.70 | $67.95 | $64.22 | 169,143 |
| 2020-08-21 | $67.03 | $67.20 | $66.89 | $67.20 | $63.51 | 242,896 |
| 2020-08-20 | $66.98 | $67.43 | $66.87 | $67.32 | $63.63 | 231,456 |
| 2020-08-19 | $68.23 | $68.33 | $67.73 | $67.80 | $64.08 | 324,846 |
| 2020-08-18 | $68.15 | $68.20 | $67.78 | $68.08 | $64.34 | 267,550 |
| 2020-08-17 | $67.98 | $68.20 | $67.94 | $68.19 | $64.45 | 279,705 |
| 2020-08-14 | $67.60 | $67.85 | $67.59 | $67.78 | $64.06 | 343,514 |
| 2020-08-13 | $68.02 | $68.14 | $67.71 | $67.84 | $64.12 | 341,136 |
| 2020-08-12 | $68.10 | $68.42 | $68.01 | $68.19 | $64.45 | 491,453 |
| 2020-08-11 | $67.62 | $67.80 | $66.82 | $66.87 | $63.20 | 318,950 |
| 2020-08-10 | $66.26 | $66.45 | $66.08 | $66.43 | $62.78 | 284,333 |
| 2020-08-07 | $65.69 | $66.00 | $65.62 | $66.00 | $62.38 | 301,011 |
| 2020-08-06 | $65.91 | $66.24 | $65.81 | $66.20 | $62.57 | 306,162 |
| 2020-08-05 | $66.15 | $66.41 | $65.94 | $66.04 | $62.42 | 399,395 |
| 2020-08-04 | $65.11 | $65.80 | $65.11 | $65.75 | $62.14 | 387,692 |
| 2020-08-03 | $64.45 | $65.06 | $64.37 | $64.98 | $61.41 | 459,935 |
| 2020-07-31 | $64.43 | $64.50 | $63.62 | $63.99 | $60.48 | 562,259 |
| 2020-07-30 | $64.85 | $65.41 | $64.45 | $65.37 | $61.78 | 651,027 |
| 2020-07-29 | $65.98 | $66.29 | $65.74 | $66.19 | $62.56 | 477,118 |
| 2020-07-28 | $65.94 | $66.03 | $65.73 | $65.75 | $62.14 | 423,251 |
| 2020-07-27 | $65.93 | $66.22 | $65.85 | $66.08 | $62.45 | 999,331 |
| 2020-07-24 | $64.84 | $65.14 | $64.73 | $64.99 | $61.42 | 535,421 |
| 2020-07-23 | $65.32 | $65.62 | $64.87 | $65.12 | $61.55 | 670,183 |
| 2020-07-22 | $65.46 | $65.63 | $65.30 | $65.52 | $61.92 | 543,484 |
| 2020-07-21 | $65.78 | $65.99 | $65.64 | $65.68 | $62.08 | 469,696 |
| 2020-07-20 | $65.10 | $65.37 | $64.92 | $65.34 | $61.75 | 424,558 |
| 2020-07-17 | $65.12 | $65.21 | $64.87 | $65.15 | $61.57 | 409,294 |
| 2020-07-16 | $65.00 | $65.13 | $64.82 | $64.91 | $61.35 | 363,923 |
| 2020-07-15 | $65.98 | $66.10 | $65.59 | $65.71 | $62.10 | 485,776 |
| 2020-07-14 | $64.29 | $65.06 | $64.29 | $65.01 | $61.44 | 548,700 |
| 2020-07-13 | $64.97 | $65.31 | $64.30 | $64.38 | $60.85 | 1,149,248 |
| 2020-07-10 | $64.33 | $64.76 | $64.22 | $64.74 | $61.19 | 2,201,800 |
| 2020-07-09 | $64.57 | $64.58 | $63.75 | $64.16 | $60.64 | 1,429,286 |
| 2020-07-08 | $64.31 | $64.76 | $64.11 | $64.76 | $61.21 | 1,020,507 |
| 2020-07-07 | $64.79 | $65.10 | $64.54 | $64.56 | $61.02 | 326,174 |
| 2020-07-06 | $65.28 | $65.55 | $65.08 | $65.39 | $61.80 | 928,405 |
| 2020-07-02 | $64.62 | $64.89 | $64.30 | $64.38 | $60.85 | 2,107,049 |
| 2020-07-01 | $63.58 | $63.89 | $63.50 | $63.77 | $60.27 | 413,277 |
| 2020-06-30 | $63.68 | $64.03 | $63.55 | $63.65 | $60.16 | 548,232 |
| 2020-06-29 | $63.67 | $64.06 | $63.41 | $64.01 | $60.50 | 418,648 |
| 2020-06-26 | $64.39 | $64.44 | $63.64 | $63.83 | $60.33 | 652,797 |
| 2020-06-25 | $63.87 | $64.43 | $63.57 | $64.39 | $60.86 | 460,695 |
| 2020-06-24 | $64.59 | $64.70 | $63.72 | $63.91 | $60.40 | 746,923 |
| 2020-06-23 | $65.47 | $65.62 | $65.07 | $65.15 | $61.57 | 524,682 |
| 2020-06-22 | $64.58 | $65.00 | $64.40 | $64.95 | $61.39 | 366,759 |
| 2020-06-19 | $65.42 | $65.42 | $64.43 | $64.52 | $60.76 | 296,064 |
| 2020-06-18 | $64.66 | $65.01 | $64.52 | $64.89 | $61.11 | 231,114 |
| 2020-06-17 | $65.20 | $65.34 | $64.84 | $65.01 | $61.22 | 452,501 |
| 2020-06-16 | $65.25 | $65.25 | $64.17 | $64.64 | $60.88 | 522,625 |
| 2020-06-15 | $62.51 | $63.78 | $62.30 | $63.60 | $59.90 | 431,225 |
| 2020-06-12 | $64.53 | $64.65 | $63.46 | $64.19 | $60.45 | 507,458 |
| 2020-06-11 | $64.68 | $64.89 | $63.12 | $63.17 | $59.49 | 632,026 |
| 2020-06-10 | $66.46 | $66.79 | $66.11 | $66.46 | $62.59 | 594,617 |
| 2020-06-09 | $65.98 | $66.54 | $65.78 | $66.31 | $62.45 | 513,480 |
| 2020-06-08 | $66.30 | $66.88 | $65.94 | $66.86 | $62.97 | 428,876 |
| 2020-06-05 | $66.00 | $66.40 | $65.88 | $66.07 | $62.22 | 935,771 |
| 2020-06-04 | $64.91 | $65.14 | $64.50 | $64.64 | $60.88 | 897,974 |
| 2020-06-03 | $64.79 | $65.43 | $64.79 | $65.29 | $61.49 | 791,027 |
| 2020-06-02 | $64.11 | $64.51 | $64.03 | $64.28 | $60.54 | 907,507 |
| 2020-06-01 | $62.82 | $63.61 | $62.73 | $63.57 | $59.87 | 740,479 |
| 2020-05-29 | $62.11 | $62.31 | $61.50 | $62.19 | $58.57 | 3,825,231 |
| 2020-05-28 | $62.84 | $63.15 | $62.49 | $62.55 | $58.91 | 750,609 |
| 2020-05-27 | $62.08 | $62.08 | $61.49 | $62.01 | $58.40 | 779,051 |
| 2020-05-26 | $61.53 | $61.77 | $61.39 | $61.49 | $57.91 | 812,448 |
| 2020-05-22 | $59.40 | $59.47 | $59.14 | $59.41 | $55.95 | 518,300 |
| 2020-05-21 | $60.23 | $60.27 | $59.59 | $59.78 | $56.30 | 1,043,606 |
| 2020-05-20 | $60.52 | $60.95 | $60.41 | $60.59 | $57.06 | 1,065,942 |
| 2020-05-19 | $59.94 | $60.12 | $59.55 | $59.55 | $56.08 | 877,834 |
| 2020-05-18 | $59.43 | $60.27 | $59.43 | $60.11 | $56.61 | 566,699 |
| 2020-05-15 | $58.16 | $58.44 | $57.92 | $58.25 | $54.86 | 556,613 |
| 2020-05-14 | $57.64 | $58.41 | $57.29 | $58.38 | $54.98 | 508,770 |
| 2020-05-13 | $59.49 | $59.49 | $58.58 | $58.84 | $55.41 | 1,093,197 |
| 2020-05-12 | $59.40 | $59.59 | $58.71 | $58.72 | $55.30 | 765,427 |
| 2020-05-11 | $59.26 | $59.65 | $59.18 | $59.45 | $55.99 | 372,271 |
| 2020-05-08 | $58.98 | $59.24 | $58.90 | $59.14 | $55.70 | 353,891 |
| 2020-05-07 | $58.20 | $58.47 | $58.00 | $58.28 | $54.89 | 476,671 |
| 2020-05-06 | $58.20 | $58.33 | $57.42 | $57.42 | $54.08 | 730,797 |
| 2020-05-05 | $58.06 | $58.31 | $57.71 | $57.88 | $54.51 | 884,563 |
| 2020-05-04 | $56.93 | $57.47 | $56.72 | $57.37 | $54.03 | 725,516 |
| 2020-05-01 | $57.54 | $57.61 | $56.94 | $57.21 | $53.88 | 735,656 |
| 2020-04-30 | $59.06 | $59.23 | $58.39 | $58.64 | $55.23 | 1,709,504 |
| 2020-04-29 | $59.89 | $60.30 | $59.83 | $60.02 | $56.52 | 720,511 |
| 2020-04-28 | $59.28 | $59.45 | $58.74 | $58.74 | $55.32 | 469,468 |
| 2020-04-27 | $58.05 | $58.31 | $57.90 | $58.20 | $54.81 | 363,174 |
| 2020-04-24 | $57.23 | $57.49 | $56.91 | $57.44 | $54.09 | 305,391 |
| 2020-04-23 | $57.19 | $57.86 | $56.90 | $56.99 | $53.67 | 450,455 |
| 2020-04-22 | $56.77 | $57.02 | $56.63 | $56.87 | $53.56 | 633,172 |
| 2020-04-21 | $56.03 | $56.30 | $55.51 | $55.76 | $52.51 | 739,773 |
| 2020-04-20 | $56.97 | $57.57 | $56.70 | $56.74 | $53.44 | 558,586 |
| 2020-04-17 | $57.76 | $57.87 | $57.20 | $57.75 | $54.39 | 807,995 |
| 2020-04-16 | $56.63 | $56.99 | $56.30 | $56.76 | $53.45 | 544,910 |
| 2020-04-15 | $56.72 | $57.05 | $56.48 | $56.77 | $53.46 | 774,728 |
| 2020-04-14 | $57.81 | $58.30 | $57.72 | $58.00 | $54.62 | 611,875 |
| 2020-04-13 | $56.71 | $56.91 | $56.27 | $56.75 | $53.45 | 463,259 |
| 2020-04-09 | $56.86 | $57.38 | $56.59 | $56.89 | $53.58 | 725,813 |
| 2020-04-08 | $55.73 | $56.27 | $55.33 | $56.02 | $52.76 | 536,329 |
| 2020-04-07 | $57.68 | $57.91 | $55.77 | $55.89 | $52.64 | 741,288 |
| 2020-04-06 | $54.51 | $55.71 | $54.36 | $55.65 | $52.41 | 943,333 |
| 2020-04-03 | $52.69 | $52.93 | $52.10 | $52.49 | $49.43 | 638,403 |
| 2020-04-02 | $52.82 | $53.81 | $52.61 | $53.71 | $50.58 | 476,783 |
| 2020-04-01 | $53.10 | $53.61 | $52.50 | $52.60 | $49.54 | 1,375,301 |
| 2020-03-31 | $54.54 | $55.63 | $54.40 | $55.16 | $51.95 | 1,899,110 |
| 2020-03-30 | $55.36 | $56.21 | $55.01 | $56.07 | $52.80 | 1,046,134 |
| 2020-03-27 | $54.58 | $55.59 | $54.28 | $54.74 | $51.55 | 619,871 |
| 2020-03-26 | $54.60 | $56.27 | $54.39 | $56.04 | $52.78 | 416,753 |
| 2020-03-25 | $53.22 | $54.60 | $52.20 | $53.72 | $50.59 | 1,100,979 |
| 2020-03-24 | $52.39 | $52.89 | $51.89 | $52.46 | $49.40 | 796,749 |
| 2020-03-23 | $49.41 | $49.48 | $48.00 | $48.55 | $45.72 | 668,290 |
| 2020-03-20 | $51.04 | $51.83 | $49.49 | $49.68 | $46.78 | 1,130,518 |
| 2020-03-19 | $49.54 | $50.85 | $48.98 | $49.77 | $46.86 | 1,141,747 |
| 2020-03-18 | $48.83 | $50.51 | $48.25 | $49.52 | $46.63 | 1,243,262 |
| 2020-03-17 | $50.48 | $52.10 | $49.75 | $51.83 | $48.80 | 1,008,222 |
| 2020-03-16 | $48.87 | $50.62 | $48.45 | $48.78 | $45.93 | 1,318,374 |
| 2020-03-13 | $54.67 | $54.93 | $51.55 | $53.83 | $50.68 | 1,381,230 |
| 2020-03-12 | $53.08 | $53.39 | $50.09 | $51.17 | $48.18 | 1,403,069 |
| 2020-03-11 | $58.38 | $58.58 | $57.11 | $57.34 | $53.99 | 1,291,245 |
| 2020-03-10 | $59.97 | $60.16 | $58.33 | $59.96 | $56.45 | 2,015,399 |
| 2020-03-09 | $57.45 | $58.66 | $57.02 | $57.66 | $54.29 | 921,800 |
| 2020-03-06 | $61.23 | $61.61 | $60.96 | $61.53 | $57.93 | 1,213,259 |
| 2020-03-05 | $62.38 | $62.75 | $62.01 | $62.26 | $58.62 | 1,798,812 |
| 2020-03-04 | $62.94 | $63.50 | $62.54 | $63.46 | $59.75 | 1,702,396 |
| 2020-03-03 | $62.84 | $63.40 | $61.58 | $62.05 | $58.42 | 2,121,224 |
| 2020-03-02 | $61.76 | $62.79 | $61.43 | $62.69 | $59.03 | 1,826,322 |
| 2020-02-28 | $60.96 | $62.10 | $60.48 | $62.10 | $58.47 | 1,196,339 |
| 2020-02-27 | $63.11 | $63.64 | $62.23 | $62.29 | $58.65 | 1,125,925 |
| 2020-02-26 | $64.28 | $64.77 | $63.97 | $64.04 | $60.30 | 917,191 |
| 2020-02-25 | $64.94 | $65.02 | $63.66 | $63.80 | $60.07 | 976,654 |
| 2020-02-24 | $64.11 | $64.66 | $64.01 | $64.12 | $60.37 | 838,736 |
| 2020-02-21 | $66.77 | $66.86 | $66.49 | $66.65 | $62.75 | 835,021 |
| 2020-02-20 | $67.31 | $67.43 | $66.79 | $67.15 | $63.22 | 410,150 |
| 2020-02-19 | $68.06 | $68.18 | $67.91 | $67.95 | $63.98 | 407,473 |
| 2020-02-18 | $67.94 | $68.15 | $67.86 | $67.90 | $63.93 | 273,735 |
| 2020-02-14 | $69.04 | $69.09 | $68.72 | $68.85 | $64.83 | 219,990 |
| 2020-02-13 | $69.05 | $69.31 | $68.99 | $69.00 | $64.97 | 358,949 |
| 2020-02-12 | $69.68 | $69.76 | $69.56 | $69.73 | $65.65 | 630,110 |
| 2020-02-11 | $69.63 | $69.77 | $69.41 | $69.49 | $65.43 | 711,275 |
| 2020-02-10 | $68.78 | $69.08 | $68.78 | $69.02 | $64.99 | 216,892 |
| 2020-02-07 | $69.19 | $69.27 | $68.94 | $69.01 | $64.98 | 549,941 |
| 2020-02-06 | $69.86 | $69.91 | $69.65 | $69.82 | $65.74 | 337,539 |
| 2020-02-05 | $69.43 | $69.46 | $69.15 | $69.42 | $65.36 | 376,590 |
| 2020-02-04 | $68.68 | $68.94 | $68.67 | $68.78 | $64.76 | 546,510 |
| 2020-02-03 | $67.51 | $67.85 | $67.50 | $67.60 | $63.65 | 721,034 |
| 2020-01-31 | $67.59 | $67.59 | $66.81 | $67.08 | $63.16 | 558,776 |
| 2020-01-30 | $67.98 | $68.43 | $67.69 | $68.39 | $64.39 | 516,326 |
| 2020-01-29 | $69.00 | $69.03 | $68.75 | $68.76 | $64.74 | 214,137 |
| 2020-01-28 | $68.62 | $69.00 | $68.55 | $68.98 | $64.95 | 717,412 |
| 2020-01-27 | $68.59 | $68.83 | $68.38 | $68.47 | $64.47 | 413,808 |
| 2020-01-24 | $70.65 | $70.65 | $69.88 | $70.11 | $66.01 | 222,256 |
| 2020-01-23 | $70.35 | $70.55 | $70.07 | $70.51 | $66.39 | 198,760 |
| 2020-01-22 | $70.66 | $70.80 | $70.52 | $70.57 | $66.44 | 210,438 |
| 2020-01-21 | $70.42 | $70.47 | $70.16 | $70.20 | $66.10 | 260,582 |
| 2020-01-17 | $70.84 | $70.91 | $70.68 | $70.86 | $66.72 | 261,418 |
| 2020-01-16 | $70.65 | $70.86 | $70.60 | $70.81 | $66.67 | 254,188 |
| 2020-01-15 | $70.46 | $70.57 | $70.36 | $70.47 | $66.35 | 452,745 |
| 2020-01-14 | $70.42 | $70.73 | $70.42 | $70.71 | $66.58 | 207,593 |
| 2020-01-13 | $70.29 | $70.72 | $70.12 | $70.66 | $66.53 | 234,080 |
| 2020-01-10 | $70.20 | $70.32 | $69.94 | $70.09 | $65.99 | 242,514 |
| 2020-01-09 | $70.11 | $70.19 | $69.94 | $70.18 | $66.08 | 375,321 |
| 2020-01-08 | $69.48 | $69.97 | $69.48 | $69.74 | $65.66 | 272,662 |
| 2020-01-07 | $69.78 | $69.82 | $69.55 | $69.57 | $65.50 | 389,555 |
| 2020-01-06 | $69.19 | $69.54 | $69.10 | $69.48 | $65.42 | 503,429 |
| 2020-01-03 | $69.29 | $69.81 | $69.25 | $69.32 | $65.27 | 328,405 |
| 2020-01-02 | $69.99 | $70.23 | $69.94 | $70.23 | $66.12 | 350,920 |
| 2019-12-31 | $69.31 | $69.59 | $69.20 | $69.58 | $65.51 | 296,030 |
| 2019-12-30 | $69.93 | $69.93 | $69.26 | $69.31 | $65.26 | 561,965 |
| 2019-12-27 | $70.02 | $70.06 | $69.74 | $69.80 | $65.72 | 266,883 |
| 2019-12-26 | $69.59 | $69.73 | $69.47 | $69.73 | $65.65 | 329,992 |
| 2019-12-24 | $69.48 | $69.54 | $69.37 | $69.47 | $65.41 | 165,659 |
| 2019-12-23 | $69.59 | $69.66 | $69.46 | $69.61 | $65.54 | 171,737 |
| 2019-12-20 | $70.81 | $70.92 | $70.74 | $70.74 | $65.60 | 180,244 |
| 2019-12-19 | $70.50 | $70.75 | $70.50 | $70.72 | $65.58 | 220,692 |
| 2019-12-18 | $70.73 | $70.78 | $70.67 | $70.75 | $65.61 | 242,571 |
| 2019-12-17 | $70.91 | $71.07 | $70.85 | $70.90 | $65.75 | 184,951 |
| 2019-12-16 | $70.83 | $71.05 | $70.83 | $70.95 | $65.79 | 438,176 |
| 2019-12-13 | $70.33 | $70.73 | $70.20 | $70.51 | $65.38 | 332,775 |
| 2019-12-12 | $69.63 | $70.41 | $69.53 | $70.41 | $65.29 | 367,961 |
| 2019-12-11 | $69.43 | $69.83 | $69.43 | $69.80 | $64.73 | 198,912 |
| 2019-12-10 | $69.43 | $69.55 | $69.29 | $69.38 | $64.34 | 325,202 |
| 2019-12-09 | $69.56 | $69.71 | $69.38 | $69.40 | $64.35 | 228,746 |
| 2019-12-06 | $69.68 | $69.84 | $69.68 | $69.76 | $64.69 | 258,407 |
| 2019-12-05 | $69.12 | $69.13 | $68.91 | $69.07 | $64.05 | 192,069 |
| 2019-12-04 | $69.05 | $69.20 | $68.99 | $69.18 | $64.15 | 312,725 |
| 2019-12-03 | $68.12 | $68.60 | $67.93 | $68.56 | $63.58 | 556,445 |
| 2019-12-02 | $69.02 | $69.02 | $68.39 | $68.75 | $63.75 | 627,284 |
| 2019-11-29 | $68.91 | $69.01 | $68.90 | $68.95 | $63.94 | 169,569 |
| 2019-11-27 | $69.55 | $69.71 | $69.55 | $69.67 | $64.61 | 211,356 |
| 2019-11-26 | $69.36 | $69.48 | $69.26 | $69.47 | $64.42 | 218,139 |
| 2019-11-25 | $69.27 | $69.55 | $69.27 | $69.55 | $64.49 | 145,939 |
| 2019-11-22 | $68.93 | $69.00 | $68.78 | $68.91 | $63.90 | 158,575 |
| 2019-11-21 | $68.79 | $68.85 | $68.61 | $68.80 | $63.80 | 226,449 |
| 2019-11-20 | $69.10 | $69.23 | $68.77 | $68.99 | $63.97 | 293,645 |
| 2019-11-19 | $69.68 | $69.68 | $69.30 | $69.49 | $64.44 | 237,951 |
| 2019-11-18 | $69.42 | $69.57 | $69.27 | $69.56 | $64.50 | 290,756 |
| 2019-11-15 | $69.37 | $69.56 | $69.33 | $69.51 | $64.46 | 242,399 |
| 2019-11-14 | $68.81 | $69.02 | $68.73 | $69.02 | $64.00 | 317,270 |
| 2019-11-13 | $68.90 | $69.29 | $68.82 | $69.23 | $64.20 | 648,906 |
| 2019-11-12 | $69.56 | $69.72 | $69.46 | $69.53 | $64.48 | 281,008 |
| 2019-11-11 | $69.24 | $69.58 | $69.21 | $69.56 | $64.50 | 243,017 |
| 2019-11-08 | $69.62 | $69.78 | $69.41 | $69.74 | $64.67 | 253,366 |
| 2019-11-07 | $70.09 | $70.18 | $69.92 | $69.98 | $64.89 | 578,584 |
| 2019-11-06 | $69.54 | $69.64 | $69.36 | $69.50 | $64.45 | 595,920 |
| 2019-11-05 | $69.63 | $69.65 | $69.39 | $69.54 | $64.48 | 378,904 |
| 2019-11-04 | $69.45 | $69.54 | $69.21 | $69.47 | $64.42 | 380,127 |
| 2019-11-01 | $68.95 | $69.15 | $68.90 | $69.07 | $64.05 | 430,917 |
| 2019-10-31 | $68.20 | $68.23 | $67.92 | $68.19 | $63.23 | 387,700 |
| 2019-10-30 | $68.11 | $68.38 | $67.87 | $68.35 | $63.38 | 387,393 |
| 2019-10-29 | $68.03 | $68.24 | $68.03 | $68.15 | $63.20 | 256,859 |
| 2019-10-28 | $67.93 | $68.17 | $67.89 | $68.16 | $63.20 | 371,717 |
| 2019-10-25 | $67.59 | $67.92 | $67.59 | $67.86 | $62.93 | 1,455,150 |
| 2019-10-24 | $67.83 | $67.84 | $67.60 | $67.77 | $62.84 | 371,619 |
| 2019-10-23 | $67.51 | $67.76 | $67.49 | $67.73 | $62.81 | 284,771 |
| 2019-10-22 | $67.59 | $67.73 | $67.44 | $67.50 | $62.59 | 420,113 |
| 2019-10-21 | $67.36 | $67.44 | $67.30 | $67.40 | $62.50 | 206,970 |
| 2019-10-18 | $66.75 | $66.91 | $66.60 | $66.79 | $61.93 | 305,333 |
| 2019-10-17 | $67.11 | $67.19 | $66.86 | $67.06 | $62.18 | 311,533 |
| 2019-10-16 | $66.91 | $67.14 | $66.85 | $67.08 | $62.20 | 440,439 |
| 2019-10-15 | $66.68 | $67.18 | $66.63 | $67.07 | $62.19 | 329,500 |
| 2019-10-14 | $66.30 | $66.40 | $66.23 | $66.23 | $61.42 | 256,893 |
| 2019-10-11 | $66.33 | $66.89 | $66.33 | $66.47 | $61.64 | 649,722 |
| 2019-10-10 | $65.30 | $65.79 | $65.30 | $65.74 | $60.96 | 591,128 |
| 2019-10-09 | $65.49 | $65.65 | $65.41 | $65.52 | $60.76 | 272,982 |
| 2019-10-08 | $65.42 | $65.42 | $64.99 | $64.99 | $60.27 | 828,597 |
| 2019-10-07 | $65.52 | $65.73 | $65.39 | $65.43 | $60.67 | 470,848 |
| 2019-10-04 | $65.23 | $65.77 | $65.18 | $65.77 | $60.99 | 259,446 |
| 2019-10-03 | $64.74 | $65.23 | $64.57 | $65.23 | $60.49 | 736,456 |
| 2019-10-02 | $65.18 | $65.18 | $64.56 | $64.79 | $60.08 | 2,202,368 |
| 2019-10-01 | $66.03 | $66.06 | $65.53 | $65.61 | $60.84 | 343,191 |
| 2019-09-30 | $65.72 | $66.07 | $65.72 | $66.05 | $61.25 | 494,337 |
| 2019-09-27 | $66.15 | $66.15 | $65.63 | $65.73 | $60.95 | 421,815 |
| 2019-09-26 | $66.69 | $66.69 | $66.37 | $66.51 | $61.67 | 422,199 |
| 2019-09-25 | $66.19 | $66.54 | $66.03 | $66.46 | $61.63 | 374,600 |
| 2019-09-24 | $66.89 | $66.93 | $66.35 | $66.41 | $61.58 | 572,632 |
| 2019-09-23 | $66.45 | $66.77 | $66.45 | $66.71 | $61.62 | 200,366 |
| 2019-09-20 | $66.99 | $67.07 | $66.70 | $66.71 | $61.62 | 322,624 |
| 2019-09-19 | $67.00 | $67.15 | $66.84 | $66.88 | $61.77 | 198,274 |
| 2019-09-18 | $66.53 | $66.62 | $66.17 | $66.55 | $61.47 | 238,727 |
| 2019-09-17 | $66.51 | $66.83 | $66.41 | $66.81 | $61.71 | 225,838 |
| 2019-09-16 | $66.74 | $66.85 | $66.58 | $66.61 | $61.53 | 274,100 |
| 2019-09-13 | $66.94 | $67.20 | $66.91 | $67.06 | $61.94 | 305,566 |
| 2019-09-12 | $66.39 | $66.65 | $66.26 | $66.51 | $61.43 | 272,682 |
| 2019-09-11 | $65.97 | $66.13 | $65.93 | $66.08 | $61.04 | 454,263 |
| 2019-09-10 | $65.34 | $65.59 | $65.27 | $65.52 | $60.52 | 414,341 |
| 2019-09-09 | $65.40 | $65.41 | $65.22 | $65.36 | $60.37 | 317,111 |
| 2019-09-06 | $64.89 | $65.10 | $64.84 | $65.03 | $60.07 | 277,427 |
| 2019-09-05 | $64.62 | $64.86 | $64.59 | $64.75 | $59.81 | 2,561,783 |
| 2019-09-04 | $63.96 | $64.11 | $63.85 | $64.09 | $59.20 | 205,139 |
| 2019-09-03 | $63.20 | $63.37 | $63.16 | $63.34 | $58.50 | 317,992 |
| 2019-08-30 | $63.61 | $63.63 | $63.26 | $63.46 | $58.62 | 446,893 |
| 2019-08-29 | $63.25 | $63.35 | $63.00 | $63.20 | $58.38 | 284,705 |
| 2019-08-28 | $62.63 | $62.93 | $62.55 | $62.75 | $57.96 | 257,352 |
| 2019-08-27 | $63.01 | $63.03 | $62.64 | $62.64 | $57.86 | 186,585 |
| 2019-08-26 | $62.92 | $62.93 | $62.60 | $62.80 | $58.01 | 692,166 |
| 2019-08-23 | $62.72 | $63.14 | $62.10 | $62.13 | $57.39 | 443,358 |
| 2019-08-22 | $63.08 | $63.16 | $62.77 | $62.98 | $58.17 | 187,131 |
| 2019-08-21 | $63.40 | $63.46 | $63.21 | $63.29 | $58.46 | 244,212 |
| 2019-08-20 | $63.26 | $63.28 | $63.04 | $63.05 | $58.24 | 257,701 |
| 2019-08-19 | $63.16 | $63.20 | $62.96 | $62.96 | $58.15 | 403,950 |
| 2019-08-16 | $62.53 | $62.88 | $62.45 | $62.81 | $58.02 | 269,114 |
| 2019-08-15 | $62.20 | $62.30 | $61.88 | $62.11 | $57.37 | 401,559 |
| 2019-08-14 | $62.09 | $62.17 | $61.60 | $61.60 | $56.90 | 417,146 |
| 2019-08-13 | $62.40 | $63.30 | $62.36 | $63.15 | $58.33 | 431,460 |
| 2019-08-12 | $62.85 | $62.89 | $62.32 | $62.42 | $57.66 | 643,622 |
| 2019-08-09 | $63.45 | $63.49 | $62.90 | $63.11 | $58.29 | 242,881 |
| 2019-08-08 | $63.23 | $63.80 | $63.14 | $63.75 | $58.88 | 334,881 |
| 2019-08-07 | $62.49 | $63.19 | $62.26 | $63.11 | $58.29 | 678,563 |
| 2019-08-06 | $62.79 | $62.87 | $62.28 | $62.83 | $58.03 | 674,211 |
| 2019-08-05 | $63.13 | $63.26 | $61.97 | $62.25 | $57.50 | 1,911,948 |
| 2019-08-02 | $64.49 | $64.58 | $64.06 | $64.30 | $59.39 | 410,817 |
| 2019-08-01 | $65.19 | $65.85 | $64.58 | $64.84 | $59.89 | 1,542,752 |
| 2019-07-31 | $65.54 | $65.76 | $64.69 | $65.13 | $60.16 | 692,700 |
| 2019-07-30 | $65.59 | $65.63 | $65.46 | $65.50 | $60.50 | 263,052 |
| 2019-07-29 | $65.91 | $66.08 | $65.80 | $65.86 | $60.83 | 977,995 |
| 2019-07-26 | $66.05 | $66.12 | $66.01 | $66.10 | $61.05 | 209,864 |
| 2019-07-25 | $66.48 | $66.48 | $65.96 | $66.01 | $60.97 | 233,205 |
| 2019-07-24 | $66.49 | $66.66 | $66.49 | $66.66 | $61.57 | 170,905 |
| 2019-07-23 | $66.67 | $66.68 | $66.49 | $66.65 | $61.56 | 184,168 |
| 2019-07-22 | $66.31 | $66.32 | $66.15 | $66.27 | $61.21 | 167,721 |
| 2019-07-19 | $66.47 | $66.52 | $66.20 | $66.22 | $61.17 | 204,090 |
| 2019-07-18 | $65.49 | $66.02 | $65.45 | $66.01 | $60.97 | 351,154 |
| 2019-07-17 | $66.05 | $66.13 | $65.95 | $65.95 | $60.92 | 234,236 |
| 2019-07-16 | $66.16 | $66.25 | $66.00 | $66.01 | $60.97 | 263,495 |
| 2019-07-15 | $66.43 | $66.44 | $66.31 | $66.38 | $61.31 | 166,216 |
| 2019-07-12 | $66.27 | $66.39 | $66.17 | $66.38 | $61.31 | 242,633 |
| 2019-07-11 | $66.37 | $66.41 | $66.14 | $66.26 | $61.20 | 287,963 |
| 2019-07-10 | $66.14 | $66.23 | $66.01 | $66.07 | $61.03 | 313,821 |
| 2019-07-09 | $65.59 | $65.74 | $65.57 | $65.69 | $60.68 | 220,662 |
| 2019-07-08 | $66.22 | $66.27 | $66.14 | $66.23 | $61.17 | 173,179 |
| 2019-07-05 | $66.73 | $66.81 | $66.39 | $66.78 | $61.68 | 218,575 |
| 2019-07-03 | $66.94 | $67.08 | $66.86 | $67.08 | $61.96 | 178,032 |
| 2019-07-02 | $66.79 | $66.90 | $66.74 | $66.85 | $61.75 | 138,679 |
| 2019-07-01 | $66.94 | $67.08 | $66.46 | $66.71 | $61.62 | 318,440 |
| 2019-06-28 | $66.14 | $66.17 | $66.01 | $66.08 | $61.04 | 271,252 |
| 2019-06-27 | $66.00 | $66.06 | $65.94 | $66.01 | $60.97 | 484,530 |
| 2019-06-26 | $65.81 | $65.83 | $65.59 | $65.59 | $60.58 | 187,879 |
| 2019-06-25 | $65.90 | $65.93 | $65.48 | $65.48 | $60.48 | 230,352 |
| 2019-06-24 | $65.76 | $65.84 | $65.72 | $65.77 | $60.75 | 118,593 |
| 2019-06-21 | $65.74 | $65.93 | $65.71 | $65.73 | $60.71 | 229,493 |
| 2019-06-20 | $66.41 | $66.45 | $65.99 | $66.28 | $61.22 | 203,629 |
| 2019-06-19 | $65.31 | $65.65 | $65.24 | $65.54 | $60.54 | 301,696 |
| 2019-06-18 | $64.50 | $65.03 | $64.49 | $64.98 | $60.02 | 314,394 |
| 2019-06-17 | $64.26 | $64.35 | $64.21 | $64.24 | $59.34 | 296,016 |
| 2019-06-14 | $64.71 | $64.73 | $64.58 | $64.63 | $59.21 | 154,151 |
| 2019-06-13 | $65.06 | $65.13 | $64.76 | $64.96 | $59.52 | 333,522 |
| 2019-06-12 | $65.34 | $65.40 | $65.03 | $65.05 | $59.60 | 170,361 |
| 2019-06-11 | $65.94 | $65.97 | $65.67 | $65.77 | $60.26 | 204,147 |
| 2019-06-10 | $65.44 | $65.60 | $65.36 | $65.40 | $59.92 | 262,979 |
| 2019-06-07 | $64.80 | $65.16 | $64.77 | $65.05 | $59.60 | 226,733 |
| 2019-06-06 | $64.34 | $64.49 | $64.23 | $64.38 | $58.99 | 375,154 |
| 2019-06-05 | $64.53 | $64.54 | $64.08 | $64.20 | $58.82 | 2,438,399 |
| 2019-06-04 | $63.77 | $64.28 | $63.64 | $64.26 | $58.88 | 2,734,949 |
| 2019-06-03 | $63.56 | $63.67 | $63.37 | $63.60 | $58.27 | 463,943 |
| 2019-05-31 | $63.13 | $63.42 | $63.05 | $63.34 | $58.03 | 177,799 |
| 2019-05-30 | $63.68 | $63.83 | $63.60 | $63.78 | $58.44 | 188,063 |
| 2019-05-29 | $63.69 | $63.78 | $63.39 | $63.62 | $58.29 | 257,318 |
| 2019-05-28 | $64.46 | $64.52 | $63.86 | $63.86 | $58.51 | 279,998 |
| 2019-05-24 | $64.32 | $64.35 | $64.06 | $64.24 | $58.86 | 132,107 |
| 2019-05-23 | $63.70 | $63.78 | $63.52 | $63.67 | $58.33 | 212,730 |
| 2019-05-22 | $64.12 | $64.20 | $64.03 | $64.07 | $58.70 | 226,115 |
| 2019-05-21 | $64.23 | $64.42 | $64.14 | $64.39 | $58.99 | 208,406 |
| 2019-05-20 | $63.80 | $64.10 | $63.75 | $63.86 | $58.51 | 316,329 |
| 2019-05-17 | $64.05 | $64.33 | $63.93 | $63.96 | $58.60 | 192,799 |
| 2019-05-16 | $64.35 | $64.74 | $64.34 | $64.41 | $59.01 | 198,862 |
| 2019-05-15 | $63.78 | $64.31 | $63.62 | $64.28 | $58.89 | 518,715 |
| 2019-05-14 | $63.90 | $64.19 | $63.86 | $64.00 | $58.64 | 301,820 |
| 2019-05-13 | $63.70 | $63.83 | $63.19 | $63.31 | $58.01 | 959,779 |
| 2019-05-10 | $64.49 | $64.96 | $63.91 | $64.93 | $59.49 | 362,655 |
| 2019-05-09 | $63.99 | $64.51 | $63.69 | $64.43 | $59.03 | 282,345 |
| 2019-05-08 | $65.06 | $65.29 | $64.94 | $65.00 | $59.55 | 554,940 |
| 2019-05-07 | $65.84 | $65.97 | $65.09 | $65.31 | $59.84 | 420,277 |
| 2019-05-06 | $65.73 | $66.38 | $65.72 | $66.31 | $60.75 | 663,388 |
| 2019-05-03 | $66.79 | $67.27 | $66.79 | $67.20 | $61.57 | 328,943 |
| 2019-05-02 | $66.62 | $66.74 | $66.32 | $66.54 | $60.96 | 244,971 |
| 2019-05-01 | $66.85 | $67.08 | $66.36 | $66.42 | $60.85 | 323,624 |
| 2019-04-30 | $66.84 | $66.84 | $66.52 | $66.67 | $61.08 | 249,138 |
| 2019-04-29 | $66.83 | $67.03 | $66.79 | $67.00 | $61.39 | 252,976 |
| 2019-04-26 | $66.50 | $66.68 | $66.44 | $66.66 | $61.07 | 256,881 |
| 2019-04-25 | $66.25 | $66.41 | $66.21 | $66.29 | $60.74 | 285,066 |
| 2019-04-24 | $66.44 | $66.45 | $66.14 | $66.25 | $60.70 | 318,433 |
| 2019-04-23 | $66.71 | $67.07 | $66.71 | $67.03 | $61.41 | 190,096 |
| 2019-04-22 | $66.93 | $66.93 | $66.53 | $66.73 | $61.14 | 252,705 |
| 2019-04-18 | $67.00 | $67.05 | $66.82 | $66.90 | $61.29 | 289,698 |
| 2019-04-17 | $67.29 | $67.29 | $67.01 | $67.11 | $61.49 | 266,134 |
| 2019-04-16 | $67.17 | $67.25 | $67.04 | $67.05 | $61.43 | 145,003 |
| 2019-04-15 | $66.94 | $67.00 | $66.77 | $66.84 | $61.24 | 129,006 |
| 2019-04-12 | $66.86 | $66.92 | $66.73 | $66.83 | $61.23 | 873,730 |
| 2019-04-11 | $66.45 | $66.47 | $66.22 | $66.33 | $60.77 | 265,333 |
| 2019-04-10 | $66.56 | $66.68 | $66.51 | $66.68 | $61.09 | 687,643 |
| 2019-04-09 | $66.69 | $66.69 | $66.38 | $66.42 | $60.85 | 1,827,709 |
| 2019-04-08 | $66.83 | $66.91 | $66.64 | $66.90 | $61.29 | 218,458 |
| 2019-04-05 | $66.81 | $67.05 | $66.81 | $67.05 | $61.43 | 149,028 |
| 2019-04-04 | $66.78 | $66.96 | $66.78 | $66.93 | $61.32 | 301,444 |
| 2019-04-03 | $67.17 | $67.27 | $66.94 | $67.00 | $61.39 | 390,797 |
| 2019-04-02 | $66.58 | $66.63 | $66.41 | $66.56 | $60.98 | 186,438 |
| 2019-04-01 | $66.59 | $66.91 | $66.54 | $66.84 | $61.24 | 457,530 |
| 2019-03-29 | $66.01 | $66.01 | $65.74 | $65.86 | $60.34 | 226,304 |
| 2019-03-28 | $65.69 | $65.75 | $65.48 | $65.75 | $60.24 | 211,272 |
| 2019-03-27 | $65.93 | $66.01 | $65.31 | $65.58 | $60.08 | 370,623 |
| 2019-03-26 | $66.10 | $66.17 | $65.77 | $65.90 | $60.38 | 223,785 |
| 2019-03-25 | $65.12 | $65.37 | $64.92 | $65.36 | $59.88 | 203,071 |
| 2019-03-22 | $65.97 | $66.08 | $65.34 | $65.34 | $59.75 | 251,546 |
| 2019-03-21 | $65.77 | $66.32 | $65.77 | $66.32 | $60.65 | 272,908 |
| 2019-03-20 | $65.69 | $66.27 | $65.51 | $65.91 | $60.27 | 289,010 |
| 2019-03-19 | $66.00 | $66.16 | $65.75 | $65.86 | $60.23 | 245,897 |
| 2019-03-18 | $65.80 | $65.96 | $65.74 | $65.90 | $60.26 | 246,968 |
| 2019-03-15 | $65.40 | $65.75 | $65.40 | $65.66 | $60.04 | 329,589 |
| 2019-03-14 | $65.00 | $65.07 | $64.83 | $65.00 | $59.44 | 250,475 |
| 2019-03-13 | $65.32 | $65.67 | $65.26 | $65.53 | $59.92 | 541,492 |
| 2019-03-12 | $65.39 | $65.54 | $65.33 | $65.42 | $59.82 | 294,612 |
| 2019-03-11 | $64.77 | $65.32 | $64.77 | $65.32 | $59.73 | 229,467 |
| 2019-03-08 | $64.26 | $64.60 | $64.19 | $64.59 | $59.06 | 356,752 |
| 2019-03-07 | $65.37 | $65.44 | $64.79 | $64.79 | $59.25 | 394,084 |
| 2019-03-06 | $65.84 | $65.85 | $65.56 | $65.60 | $59.99 | 285,067 |
| 2019-03-05 | $65.74 | $65.97 | $65.65 | $65.81 | $60.18 | 571,408 |
| 2019-03-04 | $66.03 | $66.19 | $65.47 | $65.80 | $60.17 | 448,075 |
| 2019-03-01 | $66.00 | $66.06 | $65.70 | $66.01 | $60.36 | 368,685 |
| 2019-02-28 | $65.91 | $65.95 | $65.66 | $65.66 | $60.04 | 251,835 |
| 2019-02-27 | $66.49 | $66.52 | $66.20 | $66.33 | $60.66 | 165,248 |
| 2019-02-26 | $66.47 | $66.83 | $66.46 | $66.64 | $60.94 | 284,798 |
| 2019-02-25 | $66.76 | $66.82 | $66.51 | $66.55 | $60.86 | 350,699 |
| 2019-02-22 | $66.14 | $66.41 | $66.14 | $66.25 | $60.58 | 244,457 |
| 2019-02-21 | $65.94 | $66.06 | $65.75 | $65.90 | $60.26 | 387,082 |
| 2019-02-20 | $66.07 | $66.32 | $65.96 | $66.04 | $60.39 | 473,391 |
| 2019-02-19 | $65.53 | $66.01 | $65.50 | $65.83 | $60.20 | 1,076,843 |
| 2019-02-15 | $65.38 | $65.71 | $65.32 | $65.67 | $60.05 | 184,521 |
| 2019-02-14 | $64.92 | $65.20 | $64.77 | $64.96 | $59.40 | 434,806 |
| 2019-02-13 | $65.24 | $65.29 | $64.94 | $64.97 | $59.41 | 343,590 |
| 2019-02-12 | $64.76 | $64.98 | $64.76 | $64.88 | $59.33 | 944,169 |
| 2019-02-11 | $63.96 | $64.02 | $63.81 | $63.90 | $58.43 | 380,839 |
| 2019-02-08 | $63.72 | $63.93 | $63.56 | $63.91 | $58.44 | 342,591 |
| 2019-02-07 | $64.52 | $64.62 | $64.06 | $64.29 | $58.79 | 475,836 |
| 2019-02-06 | $65.34 | $65.40 | $64.95 | $65.00 | $59.44 | 900,894 |
| 2019-02-05 | $65.49 | $65.71 | $65.49 | $65.71 | $60.09 | 676,393 |
| 2019-02-04 | $64.78 | $65.16 | $64.76 | $65.14 | $59.57 | 337,755 |
| 2019-02-01 | $64.85 | $64.89 | $64.62 | $64.75 | $59.21 | 367,567 |
| 2019-01-31 | $64.90 | $65.22 | $64.86 | $65.10 | $59.53 | 300,398 |
| 2019-01-30 | $64.45 | $65.29 | $64.35 | $65.06 | $59.49 | 516,835 |
| 2019-01-29 | $64.33 | $64.45 | $64.15 | $64.15 | $58.66 | 301,169 |
| 2019-01-28 | $64.04 | $64.13 | $63.87 | $64.07 | $58.59 | 843,186 |
| 2019-01-25 | $64.44 | $64.68 | $64.40 | $64.54 | $59.02 | 498,838 |
| 2019-01-24 | $63.55 | $63.76 | $63.46 | $63.66 | $58.21 | 414,229 |
| 2019-01-23 | $63.50 | $63.63 | $63.01 | $63.34 | $57.92 | 214,418 |
| 2019-01-22 | $63.59 | $63.63 | $62.97 | $63.21 | $57.80 | 296,501 |
| 2019-01-18 | $64.30 | $64.48 | $64.16 | $64.42 | $58.91 | 226,300 |
| 2019-01-17 | $63.19 | $63.96 | $63.18 | $63.76 | $58.30 | 159,745 |
| 2019-01-16 | $63.54 | $63.85 | $63.50 | $63.70 | $58.25 | 247,142 |
| 2019-01-15 | $63.27 | $63.52 | $63.18 | $63.30 | $57.88 | 584,745 |
| 2019-01-14 | $62.50 | $62.85 | $62.45 | $62.64 | $57.28 | 371,718 |
| 2019-01-11 | $62.86 | $63.04 | $62.73 | $62.95 | $57.56 | 569,062 |
| 2019-01-10 | $63.01 | $63.47 | $62.91 | $63.45 | $58.02 | 1,748,417 |
| 2019-01-09 | $63.05 | $63.37 | $62.91 | $63.16 | $57.76 | 156,454 |
| 2019-01-08 | $62.65 | $62.70 | $62.28 | $62.52 | $57.17 | 159,535 |
| 2019-01-07 | $62.16 | $62.65 | $61.99 | $62.31 | $56.98 | 224,514 |
| 2019-01-04 | $60.99 | $62.24 | $60.92 | $62.11 | $56.80 | 277,530 |
| 2019-01-03 | $60.51 | $60.55 | $59.82 | $60.09 | $54.95 | 215,037 |
| 2019-01-02 | $59.86 | $60.76 | $59.86 | $60.63 | $55.44 | 436,111 |
| 2018-12-31 | $60.98 | $61.16 | $60.42 | $60.63 | $55.44 | 653,552 |
| 2018-12-28 | $60.95 | $61.04 | $60.51 | $60.84 | $55.63 | 570,957 |
| 2018-12-27 | $59.74 | $60.57 | $59.32 | $60.54 | $55.36 | 844,083 |
| 2018-12-26 | $59.20 | $59.98 | $58.62 | $59.88 | $54.76 | 1,126,504 |
| 2018-12-24 | $58.83 | $59.29 | $58.65 | $58.71 | $53.69 | 583,198 |
| 2018-12-21 | $60.69 | $61.08 | $59.97 | $60.12 | $54.08 | 899,589 |
| 2018-12-20 | $61.81 | $61.98 | $61.19 | $61.59 | $55.40 | 767,546 |
| 2018-12-19 | $62.73 | $63.32 | $61.63 | $61.93 | $55.71 | 684,458 |
| 2018-12-18 | $62.88 | $63.16 | $62.56 | $62.76 | $56.45 | 532,726 |
| 2018-12-17 | $63.07 | $63.21 | $62.33 | $62.58 | $56.29 | 493,347 |
| 2018-12-14 | $63.03 | $63.31 | $62.94 | $62.96 | $56.63 | 448,629 |
| 2018-12-13 | $64.03 | $64.17 | $63.75 | $63.82 | $57.41 | 300,622 |
| 2018-12-12 | $64.07 | $64.37 | $63.87 | $63.87 | $57.45 | 389,694 |
| 2018-12-11 | $63.46 | $63.56 | $62.76 | $63.15 | $56.80 | 751,121 |
| 2018-12-10 | $63.12 | $63.36 | $62.39 | $63.16 | $56.81 | 439,110 |
| 2018-12-07 | $64.36 | $64.62 | $63.43 | $63.65 | $57.25 | 447,369 |
| 2018-12-06 | $63.69 | $64.37 | $63.04 | $64.27 | $57.81 | 583,029 |
| 2018-12-04 | $66.09 | $66.09 | $64.50 | $64.52 | $58.04 | 1,402,587 |
| 2018-12-03 | $66.84 | $66.90 | $66.45 | $66.74 | $60.03 | 398,383 |
| 2018-11-30 | $65.45 | $65.66 | $65.37 | $65.61 | $59.02 | 948,544 |
| 2018-11-29 | $65.75 | $65.95 | $65.45 | $65.69 | $59.09 | 364,615 |
| 2018-11-28 | $65.22 | $66.12 | $65.00 | $66.09 | $59.45 | 1,594,987 |
| 2018-11-27 | $64.74 | $65.05 | $64.63 | $65.04 | $58.51 | 1,304,662 |
| 2018-11-26 | $64.87 | $65.05 | $64.75 | $64.99 | $58.46 | 246,392 |
| 2018-11-23 | $63.99 | $64.25 | $63.93 | $63.96 | $57.53 | 171,284 |
| 2018-11-21 | $64.14 | $64.55 | $64.13 | $64.27 | $57.81 | 162,557 |
| 2018-11-20 | $63.68 | $63.88 | $63.23 | $63.33 | $56.97 | 433,976 |
| 2018-11-19 | $64.92 | $65.02 | $64.36 | $64.50 | $58.02 | 177,917 |
| 2018-11-16 | $64.45 | $65.15 | $64.38 | $65.06 | $58.52 | 139,233 |
| 2018-11-15 | $64.29 | $65.09 | $64.15 | $65.00 | $58.47 | 384,600 |
| 2018-11-14 | $64.66 | $64.67 | $63.92 | $64.29 | $57.83 | 252,357 |
| 2018-11-13 | $64.32 | $64.79 | $64.05 | $64.35 | $57.88 | 259,470 |
| 2018-11-12 | $65.02 | $65.14 | $64.17 | $64.30 | $57.84 | 236,655 |
| 2018-11-09 | $65.15 | $65.21 | $64.81 | $65.05 | $58.51 | 519,049 |
| 2018-11-08 | $66.04 | $66.13 | $65.56 | $65.78 | $59.17 | 207,203 |
| 2018-11-07 | $65.96 | $66.44 | $65.74 | $66.43 | $59.76 | 251,744 |
| 2018-11-06 | $65.31 | $65.55 | $65.20 | $65.52 | $58.94 | 278,828 |
| 2018-11-05 | $64.98 | $65.16 | $64.80 | $65.01 | $58.48 | 350,369 |
| 2018-11-02 | $65.50 | $65.64 | $64.69 | $65.02 | $58.49 | 357,662 |
| 2018-11-01 | $64.32 | $64.67 | $64.07 | $64.62 | $58.13 | 652,412 |
| 2018-10-31 | $64.07 | $64.32 | $63.96 | $64.06 | $57.62 | 411,749 |
| 2018-10-30 | $62.98 | $63.54 | $62.89 | $63.50 | $57.12 | 534,745 |
| 2018-10-29 | $63.40 | $63.66 | $61.99 | $62.51 | $56.23 | 327,335 |
| 2018-10-26 | $62.87 | $63.51 | $62.27 | $63.05 | $56.72 | 524,183 |
| 2018-10-25 | $63.60 | $64.31 | $63.43 | $64.00 | $57.57 | 246,188 |
| 2018-10-24 | $64.78 | $64.86 | $63.28 | $63.31 | $56.95 | 267,684 |
| 2018-10-23 | $64.77 | $65.48 | $64.30 | $65.28 | $58.72 | 502,774 |
| 2018-10-22 | $66.59 | $66.59 | $65.96 | $66.15 | $59.50 | 353,787 |
| 2018-10-19 | $66.53 | $66.92 | $66.21 | $66.31 | $59.65 | 164,800 |
| 2018-10-18 | $66.78 | $66.81 | $65.72 | $66.00 | $59.37 | 223,520 |
| 2018-10-17 | $67.13 | $67.27 | $66.75 | $67.07 | $60.33 | 393,489 |
| 2018-10-16 | $66.75 | $67.31 | $66.67 | $67.25 | $60.49 | 260,605 |
| 2018-10-15 | $66.10 | $66.48 | $65.89 | $66.17 | $59.52 | 190,876 |
| 2018-10-12 | $66.42 | $66.56 | $65.61 | $66.35 | $59.68 | 1,930,558 |
| 2018-10-11 | $66.50 | $66.89 | $65.46 | $65.88 | $59.26 | 471,397 |
| 2018-10-10 | $68.54 | $68.58 | $67.01 | $67.06 | $60.32 | 455,053 |
| 2018-10-09 | $68.37 | $68.89 | $68.19 | $68.81 | $61.90 | 1,608,413 |
| 2018-10-08 | $68.78 | $69.19 | $68.55 | $69.12 | $62.18 | 244,041 |
| 2018-10-05 | $69.36 | $69.50 | $68.84 | $69.14 | $62.19 | 373,022 |
| 2018-10-04 | $69.76 | $69.76 | $68.93 | $69.21 | $62.26 | 273,032 |
| 2018-10-03 | $70.50 | $70.58 | $70.12 | $70.24 | $63.18 | 297,308 |
| 2018-10-02 | $70.63 | $70.89 | $70.47 | $70.81 | $63.70 | 864,593 |
| 2018-10-01 | $71.24 | $71.49 | $71.21 | $71.30 | $64.14 | 340,547 |
| 2018-09-28 | $71.04 | $71.28 | $70.90 | $71.10 | $63.96 | 410,372 |
| 2018-09-27 | $71.10 | $71.50 | $71.05 | $71.23 | $64.07 | 906,807 |
| 2018-09-26 | $71.30 | $71.68 | $71.27 | $71.31 | $64.15 | 535,747 |
| 2018-09-25 | $71.48 | $71.48 | $71.25 | $71.29 | $63.91 | 203,431 |
| 2018-09-24 | $70.92 | $71.06 | $70.75 | $70.82 | $63.49 | 288,056 |
| 2018-09-21 | $71.05 | $71.26 | $70.99 | $71.16 | $63.79 | 257,608 |
| 2018-09-20 | $70.91 | $71.08 | $70.82 | $71.04 | $63.68 | 253,202 |
| 2018-09-19 | $70.56 | $70.77 | $70.53 | $70.69 | $63.37 | 250,137 |
| 2018-09-18 | $69.92 | $70.51 | $69.92 | $70.34 | $63.06 | 305,338 |
| 2018-09-17 | $69.37 | $69.43 | $69.01 | $69.02 | $61.87 | 226,013 |
| 2018-09-14 | $69.20 | $69.33 | $69.00 | $69.17 | $62.01 | 309,393 |
| 2018-09-13 | $68.90 | $68.90 | $68.49 | $68.63 | $61.52 | 338,206 |
| 2018-09-12 | $67.78 | $68.16 | $67.66 | $68.13 | $61.07 | 434,135 |
| 2018-09-11 | $67.47 | $67.87 | $67.42 | $67.87 | $60.84 | 264,649 |
| 2018-09-10 | $67.92 | $67.92 | $67.63 | $67.75 | $60.73 | 245,522 |
| 2018-09-07 | $67.73 | $67.89 | $67.46 | $67.62 | $60.62 | 264,554 |
| 2018-09-06 | $68.17 | $68.28 | $67.88 | $68.26 | $61.19 | 251,106 |
| 2018-09-05 | $68.49 | $68.59 | $68.17 | $68.37 | $61.29 | 477,019 |
| 2018-09-04 | $69.16 | $69.23 | $68.97 | $69.16 | $62.00 | 319,638 |
| 2018-08-31 | $69.88 | $70.11 | $69.65 | $69.87 | $62.63 | 303,874 |
| 2018-08-30 | $70.03 | $70.10 | $69.70 | $69.90 | $62.66 | 401,332 |
| 2018-08-29 | $70.30 | $70.55 | $70.19 | $70.55 | $63.24 | 210,496 |
| 2018-08-28 | $70.25 | $70.35 | $70.09 | $70.11 | $62.85 | 230,279 |
| 2018-08-27 | $69.92 | $70.31 | $69.90 | $70.25 | $62.98 | 226,068 |
| 2018-08-24 | $69.10 | $69.40 | $69.10 | $69.36 | $62.18 | 78,610 |
| 2018-08-23 | $68.93 | $69.04 | $68.83 | $68.88 | $61.75 | 253,465 |
| 2018-08-22 | $69.39 | $69.52 | $69.32 | $69.37 | $62.19 | 96,060 |
| 2018-08-21 | $69.06 | $69.31 | $69.05 | $69.19 | $62.03 | 129,031 |
| 2018-08-20 | $68.85 | $69.08 | $68.84 | $69.00 | $61.85 | 101,262 |
| 2018-08-17 | $68.50 | $69.05 | $68.43 | $68.85 | $61.72 | 139,530 |
| 2018-08-16 | $68.32 | $68.59 | $68.32 | $68.45 | $61.36 | 124,127 |
| 2018-08-15 | $68.15 | $68.18 | $67.67 | $68.04 | $60.99 | 1,131,912 |
| 2018-08-14 | $68.75 | $68.89 | $68.66 | $68.79 | $61.67 | 150,772 |
| 2018-08-13 | $68.79 | $68.80 | $68.35 | $68.47 | $61.38 | 361,493 |
| 2018-08-10 | $69.29 | $69.29 | $68.92 | $69.08 | $61.93 | 105,647 |
| 2018-08-09 | $70.38 | $70.48 | $70.13 | $70.17 | $62.90 | 1,969,209 |
| 2018-08-08 | $70.22 | $70.47 | $70.18 | $70.34 | $63.06 | 146,745 |
| 2018-08-07 | $70.38 | $70.43 | $70.26 | $70.33 | $63.05 | 142,594 |
| 2018-08-06 | $69.61 | $69.79 | $69.54 | $69.67 | $62.46 | 129,266 |
| 2018-08-03 | $69.76 | $70.12 | $69.74 | $70.12 | $62.86 | 140,327 |
| 2018-08-02 | $69.82 | $70.06 | $69.73 | $70.05 | $62.80 | 1,227,759 |
| 2018-08-01 | $70.73 | $70.81 | $70.49 | $70.63 | $63.32 | 158,373 |
| 2018-07-31 | $70.51 | $70.84 | $70.40 | $70.54 | $63.24 | 222,157 |
| 2018-07-30 | $71.08 | $71.13 | $70.73 | $70.77 | $63.44 | 227,184 |
| 2018-07-27 | $71.23 | $71.41 | $71.00 | $71.07 | $63.71 | 195,390 |
| 2018-07-26 | $70.97 | $71.08 | $70.82 | $70.82 | $63.49 | 213,062 |
| 2018-07-25 | $70.51 | $71.11 | $70.33 | $70.94 | $63.59 | 471,933 |
| 2018-07-24 | $70.49 | $70.69 | $70.26 | $70.34 | $63.06 | 3,300,182 |
| 2018-07-23 | $69.96 | $69.98 | $69.79 | $69.94 | $62.70 | 185,319 |
| 2018-07-20 | $69.79 | $70.01 | $69.72 | $69.98 | $62.73 | 88,082 |
| 2018-07-19 | $69.37 | $69.71 | $69.22 | $69.53 | $62.33 | 149,673 |
| 2018-07-18 | $69.62 | $69.90 | $69.56 | $69.82 | $62.59 | 160,263 |
| 2018-07-17 | $69.58 | $69.88 | $69.52 | $69.80 | $62.57 | 106,650 |
| 2018-07-16 | $69.53 | $69.59 | $69.38 | $69.45 | $62.26 | 127,175 |
| 2018-07-13 | $69.37 | $69.57 | $69.24 | $69.57 | $62.37 | 180,845 |
| 2018-07-12 | $69.08 | $69.16 | $68.92 | $69.12 | $61.96 | 127,758 |
| 2018-07-11 | $69.09 | $69.24 | $68.55 | $68.70 | $61.59 | 506,393 |
| 2018-07-10 | $69.83 | $69.92 | $69.73 | $69.89 | $62.65 | 189,706 |
| 2018-07-09 | $70.05 | $70.18 | $69.88 | $70.17 | $62.90 | 186,027 |
| 2018-07-06 | $68.98 | $69.39 | $68.90 | $69.26 | $62.09 | 150,166 |
| 2018-07-05 | $68.77 | $68.89 | $68.57 | $68.75 | $61.63 | 419,134 |
| 2018-07-03 | $69.05 | $69.23 | $68.62 | $68.64 | $61.53 | 183,892 |
| 2018-07-02 | $68.59 | $68.82 | $68.42 | $68.76 | $61.64 | 739,490 |
| 2018-06-29 | $70.00 | $70.14 | $69.93 | $69.98 | $62.73 | 286,455 |
| 2018-06-28 | $69.62 | $69.98 | $69.54 | $69.92 | $62.68 | 250,391 |
| 2018-06-27 | $70.29 | $70.45 | $69.58 | $69.58 | $62.37 | 444,644 |
| 2018-06-26 | $70.37 | $70.49 | $70.03 | $70.28 | $63.00 | 316,219 |
| 2018-06-25 | $70.30 | $70.41 | $69.72 | $69.95 | $62.71 | 300,095 |
| 2018-06-22 | $71.15 | $71.15 | $70.84 | $70.89 | $63.55 | 189,157 |
| 2018-06-21 | $71.02 | $71.08 | $70.76 | $70.78 | $62.98 | 119,142 |
| 2018-06-20 | $71.49 | $71.51 | $71.13 | $71.23 | $63.39 | 241,454 |
| 2018-06-19 | $70.96 | $71.08 | $70.81 | $71.07 | $63.24 | 361,419 |
| 2018-06-18 | $71.95 | $72.01 | $71.67 | $71.97 | $64.04 | 150,745 |
| 2018-06-15 | $72.46 | $72.46 | $72.13 | $72.39 | $64.42 | 200,278 |
| 2018-06-14 | $73.22 | $73.25 | $72.89 | $72.94 | $64.91 | 384,702 |
| 2018-06-13 | $73.46 | $73.59 | $72.97 | $73.21 | $65.15 | 178,899 |
| 2018-06-12 | $73.67 | $73.68 | $73.35 | $73.43 | $65.34 | 270,669 |
| 2018-06-11 | $73.85 | $74.06 | $73.80 | $73.96 | $65.81 | 123,860 |
| 2018-06-08 | $73.57 | $73.77 | $73.45 | $73.70 | $65.58 | 249,659 |
| 2018-06-07 | $73.90 | $74.00 | $73.48 | $73.62 | $65.51 | 403,131 |
| 2018-06-06 | $73.55 | $73.84 | $73.43 | $73.81 | $65.68 | 227,600 |
| 2018-06-05 | $73.38 | $73.40 | $73.19 | $73.33 | $65.25 | 140,708 |
| 2018-06-04 | $73.57 | $73.66 | $73.39 | $73.46 | $65.37 | 129,521 |
| 2018-06-01 | $72.84 | $73.07 | $72.56 | $73.01 | $64.97 | 143,148 |
| 2018-05-31 | $72.63 | $72.73 | $72.30 | $72.39 | $64.42 | 125,450 |
| 2018-05-30 | $72.36 | $72.82 | $72.24 | $72.78 | $64.76 | 172,586 |
| 2018-05-29 | $72.50 | $72.61 | $72.08 | $72.27 | $64.31 | 139,976 |
| 2018-05-25 | $72.97 | $73.15 | $72.87 | $72.95 | $64.92 | 131,779 |
| 2018-05-24 | $73.20 | $73.30 | $72.54 | $73.11 | $65.06 | 253,859 |
| 2018-05-23 | $73.13 | $73.48 | $73.02 | $73.47 | $65.38 | 140,421 |
| 2018-05-22 | $73.87 | $73.94 | $73.58 | $73.62 | $65.51 | 186,021 |
| 2018-05-21 | $73.70 | $73.82 | $73.68 | $73.82 | $65.69 | 130,257 |
| 2018-05-18 | $73.56 | $73.61 | $73.38 | $73.46 | $65.37 | 112,026 |
| 2018-05-17 | $73.67 | $73.81 | $73.50 | $73.69 | $65.57 | 283,799 |
| 2018-05-16 | $73.72 | $73.98 | $73.71 | $73.87 | $65.73 | 518,229 |
| 2018-05-15 | $73.58 | $73.64 | $73.34 | $73.49 | $65.40 | 164,410 |
| 2018-05-14 | $74.43 | $74.50 | $74.25 | $74.31 | $66.13 | 282,078 |
| 2018-05-11 | $74.13 | $74.23 | $74.05 | $74.16 | $65.99 | 106,703 |
| 2018-05-10 | $73.52 | $73.89 | $73.49 | $73.78 | $65.65 | 196,233 |
| 2018-05-09 | $72.92 | $73.08 | $72.81 | $73.08 | $65.03 | 1,369,477 |
| 2018-05-08 | $73.23 | $73.40 | $73.15 | $73.38 | $65.30 | 133,348 |
| 2018-05-07 | $73.20 | $73.37 | $73.12 | $73.29 | $65.22 | 121,770 |
| 2018-05-04 | $72.68 | $73.57 | $72.54 | $73.47 | $65.38 | 160,341 |
| 2018-05-03 | $72.97 | $73.28 | $72.49 | $73.12 | $65.07 | 133,272 |
| 2018-05-02 | $73.11 | $73.42 | $72.92 | $73.00 | $64.96 | 178,073 |
| 2018-05-01 | $73.15 | $73.19 | $72.69 | $73.12 | $65.07 | 286,476 |
| 2018-04-30 | $73.58 | $73.71 | $73.20 | $73.20 | $65.14 | 117,172 |
| 2018-04-27 | $73.50 | $73.54 | $73.25 | $73.41 | $65.33 | 114,170 |
| 2018-04-26 | $73.10 | $73.37 | $73.04 | $73.29 | $65.22 | 102,072 |
| 2018-04-25 | $72.58 | $72.74 | $72.34 | $72.67 | $64.67 | 115,892 |
| 2018-04-24 | $73.19 | $73.19 | $72.40 | $72.58 | $64.59 | 178,942 |
| 2018-04-23 | $73.06 | $73.06 | $72.63 | $72.83 | $64.81 | 153,770 |
| 2018-04-20 | $73.20 | $73.24 | $72.85 | $73.03 | $64.99 | 111,894 |
| 2018-04-19 | $73.53 | $73.64 | $73.20 | $73.35 | $65.27 | 140,454 |
| 2018-04-18 | $73.60 | $73.81 | $73.57 | $73.74 | $65.62 | 164,887 |
| 2018-04-17 | $72.91 | $73.35 | $72.89 | $73.18 | $65.12 | 395,837 |
| 2018-04-16 | $72.98 | $73.10 | $72.86 | $73.00 | $64.96 | 165,629 |
| 2018-04-13 | $72.97 | $72.99 | $72.58 | $72.81 | $64.79 | 139,125 |
| 2018-04-12 | $72.69 | $72.95 | $72.60 | $72.83 | $64.81 | 94,814 |
| 2018-04-11 | $72.69 | $73.14 | $72.69 | $72.82 | $64.80 | 160,071 |
| 2018-04-10 | $72.93 | $73.13 | $72.73 | $72.97 | $64.93 | 368,300 |
| 2018-04-09 | $72.53 | $72.94 | $72.38 | $72.42 | $64.44 | 100,581 |
| 2018-04-06 | $72.27 | $72.53 | $71.49 | $71.76 | $63.86 | 121,571 |
| 2018-04-05 | $72.66 | $72.93 | $72.55 | $72.79 | $64.77 | 409,866 |
| 2018-04-04 | $71.30 | $72.53 | $71.25 | $72.49 | $64.51 | 1,083,353 |
| 2018-04-03 | $72.37 | $72.56 | $72.00 | $72.49 | $64.51 | 266,610 |
| 2018-04-02 | $72.45 | $72.86 | $71.30 | $71.58 | $63.70 | 209,990 |
| 2018-03-29 | $72.48 | $73.24 | $72.38 | $72.95 | $64.92 | 331,341 |
| 2018-03-28 | $72.05 | $72.38 | $71.67 | $71.98 | $64.05 | 167,047 |
| 2018-03-27 | $72.49 | $72.60 | $71.34 | $71.44 | $63.57 | 227,907 |
| 2018-03-26 | $71.50 | $71.82 | $70.91 | $71.79 | $63.88 | 297,653 |
| 2018-03-23 | $71.78 | $71.88 | $70.51 | $70.53 | $62.66 | 292,394 |
| 2018-03-22 | $72.67 | $72.91 | $72.08 | $72.09 | $64.05 | 194,608 |
| 2018-03-21 | $72.91 | $73.55 | $72.85 | $73.24 | $65.07 | 393,498 |
| 2018-03-20 | $73.04 | $73.21 | $72.91 | $73.07 | $64.92 | 375,468 |
| 2018-03-19 | $73.20 | $73.21 | $72.32 | $72.71 | $64.60 | 274,491 |
| 2018-03-16 | $73.68 | $73.85 | $73.60 | $73.67 | $65.45 | 176,256 |
| 2018-03-15 | $74.20 | $74.37 | $73.79 | $73.96 | $65.71 | 265,301 |
| 2018-03-14 | $74.34 | $74.42 | $73.85 | $74.11 | $65.84 | 853,395 |
| 2018-03-13 | $74.47 | $74.57 | $73.64 | $73.77 | $65.54 | 417,801 |
| 2018-03-12 | $74.04 | $74.25 | $73.90 | $74.05 | $65.79 | 134,035 |
| 2018-03-09 | $73.37 | $73.98 | $73.27 | $73.98 | $65.73 | 674,796 |
| 2018-03-08 | $73.19 | $73.28 | $72.92 | $73.21 | $65.04 | 265,452 |
| 2018-03-07 | $72.74 | $73.03 | $72.39 | $72.97 | $64.83 | 234,934 |
| 2018-03-06 | $73.59 | $73.67 | $73.24 | $73.39 | $65.20 | 181,831 |
| 2018-03-05 | $72.13 | $72.78 | $71.78 | $72.62 | $64.52 | 288,996 |
| 2018-03-02 | $71.60 | $72.56 | $71.39 | $72.51 | $64.42 | 336,877 |
| 2018-03-01 | $72.85 | $73.12 | $71.68 | $72.02 | $63.99 | 1,738,672 |
| 2018-02-28 | $74.13 | $74.22 | $73.29 | $73.30 | $65.12 | 403,229 |
| 2018-02-27 | $74.69 | $75.02 | $73.90 | $73.90 | $65.66 | 398,115 |
| 2018-02-26 | $74.69 | $75.13 | $74.48 | $75.13 | $66.75 | 300,073 |
| 2018-02-23 | $73.83 | $74.29 | $73.68 | $74.27 | $65.99 | 274,371 |
| 2018-02-22 | $73.38 | $73.78 | $73.15 | $73.24 | $65.07 | 590,715 |
| 2018-02-21 | $73.61 | $74.01 | $72.91 | $72.98 | $64.84 | 562,337 |
| 2018-02-20 | $73.51 | $73.81 | $73.15 | $73.39 | $65.20 | 742,394 |
| 2018-02-16 | $73.83 | $74.29 | $73.76 | $74.01 | $65.75 | 3,539,450 |
| 2018-02-15 | $73.51 | $73.73 | $72.77 | $73.42 | $65.23 | 306,042 |
| 2018-02-14 | $71.18 | $72.94 | $71.18 | $72.92 | $64.79 | 337,294 |
| 2018-02-13 | $71.29 | $71.79 | $71.10 | $71.69 | $63.69 | 329,266 |
| 2018-02-12 | $71.34 | $72.22 | $71.13 | $71.98 | $63.95 | 287,593 |
| 2018-02-09 | $71.00 | $71.25 | $69.01 | $70.79 | $62.89 | 645,820 |
| 2018-02-08 | $72.28 | $72.69 | $70.02 | $70.02 | $62.21 | 392,495 |
| 2018-02-07 | $72.56 | $73.02 | $72.02 | $72.07 | $64.03 | 691,308 |
| 2018-02-06 | $72.30 | $73.57 | $71.75 | $73.35 | $65.17 | 563,747 |
| 2018-02-05 | $74.06 | $74.25 | $71.79 | $71.95 | $63.92 | 1,544,633 |
| 2018-02-02 | $75.89 | $76.08 | $74.86 | $74.87 | $66.52 | 1,425,214 |
| 2018-02-01 | $76.38 | $76.69 | $76.28 | $76.45 | $67.92 | 262,895 |
| 2018-01-31 | $76.63 | $76.63 | $76.21 | $76.36 | $67.84 | 446,437 |
| 2018-01-30 | $76.70 | $76.70 | $76.25 | $76.45 | $67.92 | 314,865 |
| 2018-01-29 | $77.40 | $77.47 | $77.15 | $77.28 | $68.66 | 321,075 |
| 2018-01-26 | $77.52 | $77.96 | $77.43 | $77.85 | $69.17 | 359,503 |
| 2018-01-25 | $77.48 | $77.58 | $76.97 | $77.18 | $68.57 | 232,313 |
| 2018-01-24 | $77.52 | $77.61 | $77.06 | $77.42 | $68.78 | 331,201 |
| 2018-01-23 | $77.01 | $77.18 | $76.89 | $77.14 | $68.54 | 383,352 |
| 2018-01-22 | $76.40 | $76.77 | $76.35 | $76.73 | $68.17 | 548,237 |
| 2018-01-19 | $76.62 | $76.63 | $76.36 | $76.60 | $68.06 | 298,891 |
| 2018-01-18 | $76.02 | $76.19 | $75.90 | $76.18 | $67.68 | 594,445 |
| 2018-01-17 | $76.33 | $76.82 | $76.19 | $76.63 | $68.08 | 291,956 |
| 2018-01-16 | $76.53 | $76.56 | $75.92 | $76.04 | $67.56 | 459,199 |
| 2018-01-12 | $75.63 | $76.24 | $75.55 | $76.24 | $67.74 | 416,372 |
| 2018-01-11 | $75.37 | $75.84 | $75.33 | $75.84 | $67.38 | 1,350,221 |
| 2018-01-10 | $75.29 | $75.41 | $75.15 | $75.30 | $66.90 | 780,583 |
| 2018-01-09 | $75.23 | $75.28 | $75.03 | $75.26 | $66.86 | 193,678 |
| 2018-01-08 | $75.10 | $75.28 | $75.02 | $75.22 | $66.83 | 426,668 |
| 2018-01-05 | $74.85 | $75.09 | $74.74 | $75.01 | $66.64 | 306,594 |
| 2018-01-04 | $74.63 | $74.75 | $74.45 | $74.72 | $66.39 | 1,707,054 |
| 2018-01-03 | $73.78 | $74.33 | $73.73 | $74.31 | $66.02 | 290,343 |
| 2018-01-02 | $73.29 | $73.50 | $73.12 | $73.48 | $65.28 | 396,475 |
| 2017-12-29 | $73.08 | $73.09 | $72.82 | $72.90 | $64.77 | 603,118 |
| 2017-12-28 | $72.83 | $72.90 | $72.67 | $72.72 | $64.61 | 755,443 |
| 2017-12-27 | $72.62 | $72.70 | $72.45 | $72.57 | $64.48 | 428,599 |
| 2017-12-26 | $72.31 | $72.43 | $72.29 | $72.34 | $64.27 | 543,632 |
| 2017-12-22 | $72.29 | $72.38 | $72.17 | $72.35 | $64.28 | 240,232 |
| 2017-12-21 | $71.99 | $72.17 | $71.95 | $72.05 | $64.01 | 260,371 |
| 2017-12-20 | $72.23 | $72.32 | $71.92 | $71.99 | $63.96 | 1,072,745 |
| 2017-12-19 | $72.12 | $72.18 | $71.84 | $71.94 | $63.92 | 327,252 |
| 2017-12-18 | $73.34 | $73.50 | $73.21 | $73.42 | $64.37 | 321,402 |
| 2017-12-15 | $72.71 | $72.83 | $72.51 | $72.71 | $63.75 | 254,100 |
| 2017-12-14 | $72.76 | $72.80 | $72.57 | $72.67 | $63.71 | 270,611 |
| 2017-12-13 | $72.75 | $73.11 | $72.69 | $72.96 | $63.97 | 300,810 |
| 2017-12-12 | $72.33 | $72.55 | $72.25 | $72.47 | $63.54 | 231,159 |
| 2017-12-11 | $72.17 | $72.31 | $72.14 | $72.31 | $63.40 | 150,959 |
| 2017-12-08 | $72.08 | $72.08 | $71.87 | $72.03 | $63.15 | 224,213 |
| 2017-12-07 | $71.63 | $71.85 | $71.51 | $71.69 | $62.85 | 195,900 |
| 2017-12-06 | $71.55 | $71.66 | $71.38 | $71.44 | $62.63 | 997,250 |
| 2017-12-05 | $72.24 | $72.36 | $71.96 | $72.06 | $63.18 | 1,239,353 |
| 2017-12-04 | $72.38 | $72.48 | $71.89 | $71.93 | $63.06 | 2,580,415 |
| 2017-12-01 | $72.51 | $72.55 | $72.06 | $72.45 | $63.52 | 230,292 |
| 2017-11-30 | $72.93 | $72.97 | $72.70 | $72.74 | $63.77 | 187,688 |
| 2017-11-29 | $73.05 | $73.05 | $72.62 | $72.75 | $63.78 | 168,604 |
| 2017-11-28 | $72.84 | $73.04 | $72.71 | $73.00 | $64.00 | 217,957 |
| 2017-11-27 | $72.91 | $72.91 | $72.61 | $72.61 | $63.66 | 204,201 |
| 2017-11-24 | $73.20 | $73.24 | $73.08 | $73.08 | $64.07 | 120,645 |
| 2017-11-22 | $72.78 | $72.84 | $72.53 | $72.75 | $63.78 | 229,722 |
| 2017-11-21 | $72.56 | $72.67 | $72.29 | $72.63 | $63.68 | 285,306 |
| 2017-11-20 | $71.84 | $71.97 | $71.72 | $71.88 | $63.02 | 165,177 |
| 2017-11-17 | $71.65 | $71.73 | $71.56 | $71.59 | $62.77 | 208,018 |
| 2017-11-16 | $71.70 | $72.09 | $71.62 | $71.97 | $63.10 | 176,896 |
| 2017-11-15 | $70.67 | $71.13 | $70.57 | $71.06 | $62.30 | 257,006 |
| 2017-11-14 | $71.56 | $71.58 | $71.32 | $71.42 | $62.62 | 187,766 |
| 2017-11-13 | $71.41 | $71.82 | $71.36 | $71.72 | $62.88 | 199,576 |
| 2017-11-10 | $71.89 | $72.04 | $71.77 | $71.95 | $63.08 | 182,902 |
| 2017-11-09 | $72.07 | $72.29 | $71.64 | $72.27 | $63.36 | 1,515,662 |
| 2017-11-08 | $72.69 | $72.83 | $72.61 | $72.77 | $63.80 | 671,554 |
| 2017-11-07 | $72.20 | $72.24 | $71.99 | $72.20 | $63.30 | 167,585 |
| 2017-11-06 | $71.70 | $71.99 | $71.65 | $71.98 | $63.11 | 328,561 |
| 2017-11-03 | $71.84 | $71.89 | $71.61 | $71.88 | $63.02 | 167,429 |
| 2017-11-02 | $71.67 | $71.90 | $71.52 | $71.89 | $63.03 | 417,230 |
| 2017-11-01 | $71.77 | $71.91 | $71.66 | $71.74 | $62.90 | 375,568 |
| 2017-10-31 | $70.97 | $71.18 | $70.90 | $71.15 | $62.38 | 1,986,824 |
| 2017-10-30 | $70.75 | $70.79 | $70.66 | $70.77 | $62.05 | 286,981 |
| 2017-10-27 | $70.60 | $70.96 | $70.54 | $70.94 | $62.20 | 249,386 |
| 2017-10-26 | $70.48 | $70.55 | $70.32 | $70.32 | $61.65 | 252,138 |
| 2017-10-25 | $70.44 | $70.44 | $69.97 | $70.16 | $61.51 | 166,137 |
| 2017-10-24 | $70.57 | $70.82 | $70.56 | $70.70 | $61.99 | 119,912 |
| 2017-10-23 | $70.53 | $70.53 | $70.27 | $70.31 | $61.64 | 362,169 |
| 2017-10-20 | $70.25 | $70.31 | $70.14 | $70.29 | $61.63 | 146,637 |
| 2017-10-19 | $69.94 | $70.16 | $69.81 | $70.12 | $61.48 | 1,636,563 |
| 2017-10-18 | $70.37 | $70.43 | $70.24 | $70.40 | $61.72 | 242,213 |
| 2017-10-17 | $70.35 | $70.45 | $70.24 | $70.43 | $61.75 | 362,993 |
| 2017-10-16 | $70.48 | $70.53 | $70.40 | $70.48 | $61.79 | 201,262 |
| 2017-10-13 | $70.16 | $70.32 | $70.15 | $70.26 | $61.60 | 163,239 |
| 2017-10-12 | $69.45 | $69.60 | $69.41 | $69.48 | $60.92 | 172,801 |
| 2017-10-11 | $69.20 | $69.41 | $69.20 | $69.31 | $60.77 | 140,420 |
| 2017-10-10 | $69.02 | $69.12 | $68.95 | $69.08 | $60.57 | 987,682 |
| 2017-10-09 | $68.55 | $68.60 | $68.46 | $68.52 | $60.07 | 291,219 |
| 2017-10-06 | $68.24 | $68.46 | $68.16 | $68.46 | $60.02 | 107,211 |
| 2017-10-05 | $68.40 | $68.58 | $68.35 | $68.56 | $60.11 | 93,835 |
| 2017-10-04 | $68.40 | $68.49 | $68.33 | $68.49 | $60.05 | 279,220 |
| 2017-10-03 | $68.28 | $68.55 | $68.20 | $68.55 | $60.10 | 272,907 |
| 2017-10-02 | $68.11 | $68.33 | $68.07 | $68.23 | $59.82 | 263,168 |
| 2017-09-29 | $68.04 | $68.22 | $67.93 | $68.20 | $59.79 | 332,376 |
| 2017-09-28 | $67.72 | $68.00 | $67.72 | $67.95 | $59.57 | 204,377 |
| 2017-09-27 | $67.75 | $67.96 | $67.67 | $67.83 | $59.47 | 1,270,207 |
| 2017-09-26 | $67.95 | $67.96 | $67.70 | $67.88 | $59.51 | 152,090 |
| 2017-09-25 | $68.01 | $68.09 | $67.79 | $67.98 | $59.60 | 173,137 |
| 2017-09-22 | $68.07 | $68.14 | $68.01 | $68.07 | $59.68 | 124,862 |
| 2017-09-21 | $68.10 | $68.13 | $67.94 | $68.04 | $59.65 | 200,472 |
| 2017-09-20 | $68.59 | $68.87 | $68.09 | $68.37 | $59.94 | 200,120 |
| 2017-09-19 | $68.74 | $68.79 | $68.61 | $68.79 | $60.06 | 217,990 |
| 2017-09-18 | $68.54 | $68.65 | $68.35 | $68.44 | $59.75 | 263,177 |
| 2017-09-15 | $68.27 | $68.32 | $68.08 | $68.31 | $59.64 | 231,134 |
| 2017-09-14 | $67.91 | $68.20 | $67.87 | $68.20 | $59.54 | 62,914 |
| 2017-09-13 | $68.30 | $68.30 | $68.03 | $68.15 | $59.50 | 126,755 |
| 2017-09-12 | $68.37 | $68.42 | $68.29 | $68.31 | $59.64 | 340,003 |
| 2017-09-11 | $68.27 | $68.46 | $68.21 | $68.29 | $59.62 | 103,415 |
| 2017-09-08 | $68.00 | $68.00 | $67.83 | $67.83 | $59.22 | 271,854 |
| 2017-09-07 | $67.83 | $67.90 | $67.72 | $67.86 | $59.24 | 242,851 |
| 2017-09-06 | $67.37 | $67.50 | $67.28 | $67.39 | $58.83 | 549,486 |
| 2017-09-05 | $67.28 | $67.34 | $66.86 | $67.08 | $58.56 | 758,427 |
| 2017-09-01 | $67.86 | $67.90 | $67.64 | $67.78 | $59.17 | 1,466,888 |
| 2017-08-31 | $67.43 | $67.76 | $67.42 | $67.72 | $59.12 | 180,622 |
| 2017-08-30 | $67.15 | $67.22 | $67.05 | $67.22 | $58.69 | 282,671 |
| 2017-08-29 | $67.18 | $67.40 | $67.18 | $67.21 | $58.68 | 320,301 |
| 2017-08-28 | $67.53 | $67.53 | $67.36 | $67.44 | $58.88 | 102,864 |
| 2017-08-25 | $67.37 | $67.56 | $67.30 | $67.46 | $58.90 | 179,557 |
| 2017-08-24 | $67.25 | $67.29 | $67.11 | $67.15 | $58.62 | 277,512 |
| 2017-08-23 | $67.18 | $67.31 | $67.12 | $67.29 | $58.75 | 184,188 |
| 2017-08-22 | $67.17 | $67.38 | $67.12 | $67.36 | $58.81 | 252,687 |
| 2017-08-21 | $67.00 | $67.05 | $66.87 | $67.02 | $58.51 | 113,987 |
| 2017-08-18 | $67.02 | $67.26 | $66.91 | $67.05 | $58.54 | 235,774 |
| 2017-08-17 | $67.24 | $67.25 | $66.69 | $66.74 | $58.27 | 222,994 |
| 2017-08-16 | $67.09 | $67.39 | $67.05 | $67.36 | $58.81 | 840,955 |
| 2017-08-15 | $66.95 | $67.02 | $66.80 | $66.91 | $58.41 | 204,815 |
| 2017-08-14 | $66.85 | $67.10 | $66.85 | $66.99 | $58.48 | 120,642 |
| 2017-08-11 | $66.56 | $66.69 | $66.43 | $66.49 | $58.05 | 209,592 |
| 2017-08-10 | $67.12 | $67.23 | $66.47 | $66.49 | $58.05 | 208,332 |
| 2017-08-09 | $67.29 | $67.42 | $67.22 | $67.36 | $58.81 | 297,139 |
| 2017-08-08 | $67.86 | $67.97 | $67.75 | $67.78 | $59.17 | 155,014 |
| 2017-08-07 | $67.75 | $67.94 | $67.75 | $67.94 | $59.31 | 141,656 |
| 2017-08-04 | $67.76 | $67.88 | $67.54 | $67.88 | $59.26 | 668,048 |
| 2017-08-03 | $67.73 | $67.86 | $67.68 | $67.84 | $59.23 | 157,804 |
| 2017-08-02 | $67.99 | $68.02 | $67.84 | $67.90 | $59.28 | 268,442 |
| 2017-08-01 | $68.08 | $68.20 | $68.03 | $68.05 | $59.41 | 280,394 |
| 2017-07-31 | $67.50 | $67.69 | $67.45 | $67.61 | $59.03 | 999,371 |
| 2017-07-28 | $67.22 | $67.45 | $67.17 | $67.45 | $58.89 | 224,035 |
| 2017-07-27 | $67.78 | $67.78 | $67.35 | $67.50 | $58.93 | 81,759 |
| 2017-07-26 | $67.29 | $67.58 | $67.17 | $67.57 | $58.99 | 222,283 |
| 2017-07-25 | $67.36 | $67.44 | $67.23 | $67.23 | $58.69 | 173,983 |
| 2017-07-24 | $67.37 | $67.38 | $67.16 | $67.32 | $58.77 | 225,764 |
| 2017-07-21 | $67.30 | $67.36 | $67.20 | $67.36 | $58.81 | 313,216 |
| 2017-07-20 | $67.30 | $67.40 | $67.19 | $67.35 | $58.80 | 148,376 |
| 2017-07-19 | $67.06 | $67.14 | $66.99 | $67.14 | $58.62 | 175,258 |
| 2017-07-18 | $66.63 | $66.73 | $66.54 | $66.73 | $58.26 | 110,677 |
| 2017-07-17 | $66.51 | $66.56 | $66.36 | $66.37 | $57.94 | 189,398 |
| 2017-07-14 | $66.44 | $66.56 | $66.37 | $66.53 | $58.08 | 570,933 |
| 2017-07-13 | $65.91 | $66.05 | $65.87 | $66.04 | $57.66 | 238,090 |
| 2017-07-12 | $65.71 | $65.90 | $65.70 | $65.83 | $57.47 | 208,789 |
| 2017-07-11 | $65.23 | $65.40 | $65.11 | $65.39 | $57.09 | 249,147 |
| 2017-07-10 | $65.00 | $65.08 | $64.89 | $65.03 | $56.77 | 176,560 |
| 2017-07-07 | $64.80 | $65.03 | $64.78 | $64.97 | $56.72 | 114,032 |
| 2017-07-06 | $65.14 | $65.16 | $64.92 | $64.93 | $56.69 | 390,689 |
| 2017-07-05 | $65.35 | $65.51 | $65.21 | $65.50 | $57.18 | 155,240 |
| 2017-07-03 | $65.80 | $65.80 | $65.50 | $65.54 | $57.22 | 162,470 |
| 2017-06-30 | $65.91 | $65.91 | $65.66 | $65.80 | $57.45 | 283,584 |
| 2017-06-29 | $66.05 | $66.08 | $65.41 | $65.67 | $57.33 | 232,261 |
| 2017-06-28 | $65.79 | $66.18 | $65.77 | $66.16 | $57.76 | 325,889 |
| 2017-06-27 | $65.82 | $65.86 | $65.62 | $65.62 | $57.29 | 370,450 |
| 2017-06-26 | $66.07 | $66.11 | $65.83 | $65.86 | $57.50 | 140,103 |
| 2017-06-23 | $65.77 | $65.87 | $65.68 | $65.83 | $57.47 | 193,698 |
| 2017-06-22 | $65.69 | $65.81 | $65.66 | $65.79 | $57.44 | 195,032 |
| 2017-06-21 | $65.66 | $65.66 | $65.46 | $65.54 | $57.22 | 267,727 |
| 2017-06-20 | $66.45 | $66.45 | $66.22 | $66.24 | $57.40 | 448,752 |
| 2017-06-19 | $66.49 | $66.63 | $66.44 | $66.56 | $57.68 | 211,831 |
| 2017-06-16 | $66.11 | $66.27 | $66.05 | $66.27 | $57.43 | 458,002 |
| 2017-06-15 | $65.89 | $66.12 | $65.80 | $66.11 | $57.29 | 339,406 |
| 2017-06-14 | $67.02 | $67.02 | $66.58 | $66.75 | $57.84 | 404,217 |
| 2017-06-13 | $66.55 | $66.67 | $66.43 | $66.66 | $57.76 | 298,676 |
| 2017-06-12 | $65.99 | $66.07 | $65.89 | $66.00 | $57.19 | 491,231 |
| 2017-06-09 | $66.18 | $66.37 | $65.88 | $66.10 | $57.28 | 3,882,410 |
| 2017-06-08 | $66.38 | $66.46 | $66.27 | $66.45 | $57.58 | 72,945 |
| 2017-06-07 | $66.48 | $66.54 | $66.29 | $66.32 | $57.47 | 332,101 |
| 2017-06-06 | $66.41 | $66.47 | $66.35 | $66.39 | $57.53 | 205,815 |
| 2017-06-05 | $66.50 | $66.56 | $66.44 | $66.45 | $57.58 | 736,949 |
| 2017-06-02 | $66.43 | $66.69 | $66.33 | $66.69 | $57.79 | 628,425 |
| 2017-06-01 | $65.45 | $65.64 | $65.40 | $65.63 | $56.87 | 582,073 |
| 2017-05-31 | $65.33 | $65.33 | $65.10 | $65.17 | $56.47 | 327,506 |
| 2017-05-30 | $65.05 | $65.20 | $65.01 | $65.16 | $56.46 | 187,945 |
| 2017-05-26 | $65.12 | $65.22 | $65.02 | $65.22 | $56.52 | 117,845 |
| 2017-05-25 | $65.23 | $65.35 | $65.20 | $65.24 | $56.53 | 141,536 |
| 2017-05-24 | $64.99 | $65.12 | $64.90 | $65.08 | $56.39 | 138,117 |
| 2017-05-23 | $65.15 | $65.17 | $65.03 | $65.08 | $56.39 | 288,091 |
| 2017-05-22 | $64.83 | $65.07 | $64.83 | $65.00 | $56.32 | 207,597 |
| 2017-05-19 | $64.66 | $64.93 | $64.62 | $64.88 | $56.22 | 131,412 |
| 2017-05-18 | $64.07 | $64.43 | $64.00 | $64.37 | $55.78 | 169,432 |
| 2017-05-17 | $64.47 | $64.53 | $64.15 | $64.17 | $55.61 | 525,742 |
| 2017-05-16 | $64.77 | $64.82 | $64.62 | $64.71 | $56.07 | 236,417 |
| 2017-05-15 | $64.62 | $64.70 | $64.55 | $64.63 | $56.00 | 240,798 |
| 2017-05-12 | $64.26 | $64.37 | $64.23 | $64.36 | $55.77 | 160,756 |
| 2017-05-11 | $64.27 | $64.35 | $64.11 | $64.28 | $55.70 | 224,757 |
| 2017-05-10 | $64.33 | $64.68 | $64.24 | $64.33 | $55.74 | 174,660 |
| 2017-05-09 | $64.47 | $64.54 | $64.34 | $64.43 | $55.83 | 375,319 |
| 2017-05-08 | $64.65 | $64.68 | $64.53 | $64.60 | $55.98 | 271,098 |
| 2017-05-05 | $64.09 | $64.40 | $63.98 | $64.36 | $55.77 | 203,010 |
| 2017-05-04 | $63.96 | $64.15 | $63.87 | $64.13 | $55.57 | 1,304,548 |
| 2017-05-03 | $64.02 | $64.16 | $63.89 | $64.09 | $55.54 | 266,267 |
| 2017-05-02 | $64.29 | $64.34 | $64.23 | $64.26 | $55.68 | 679,506 |
| 2017-05-01 | $64.22 | $64.22 | $63.97 | $64.06 | $55.51 | 170,935 |
| 2017-04-28 | $63.71 | $63.82 | $63.68 | $63.76 | $55.25 | 226,006 |
| 2017-04-27 | $63.83 | $63.89 | $63.73 | $63.88 | $55.35 | 488,892 |
| 2017-04-26 | $63.78 | $63.87 | $63.70 | $63.73 | $55.22 | 172,854 |
| 2017-04-25 | $63.69 | $63.86 | $63.65 | $63.76 | $55.25 | 248,856 |
| 2017-04-24 | $63.40 | $63.46 | $63.27 | $63.38 | $54.92 | 302,246 |
| 2017-04-21 | $62.94 | $62.98 | $62.82 | $62.92 | $54.52 | 220,692 |
| 2017-04-20 | $62.57 | $62.76 | $62.57 | $62.72 | $54.35 | 261,555 |
| 2017-04-19 | $62.47 | $62.49 | $62.10 | $62.16 | $53.86 | 232,785 |
| 2017-04-18 | $62.35 | $62.42 | $62.21 | $62.42 | $54.09 | 167,625 |
| 2017-04-17 | $62.76 | $62.89 | $62.64 | $62.89 | $54.50 | 193,718 |
| 2017-04-13 | $62.48 | $62.51 | $62.25 | $62.25 | $53.94 | 132,123 |
| 2017-04-12 | $62.61 | $62.63 | $62.38 | $62.57 | $54.22 | 179,451 |
| 2017-04-11 | $62.64 | $62.67 | $62.35 | $62.67 | $54.31 | 550,134 |
| 2017-04-10 | $62.50 | $62.58 | $62.40 | $62.52 | $54.18 | 270,507 |
| 2017-04-07 | $62.60 | $62.78 | $62.60 | $62.62 | $54.26 | 73,006 |
| 2017-04-06 | $62.67 | $62.72 | $62.56 | $62.67 | $54.31 | 206,762 |
| 2017-04-05 | $63.17 | $63.31 | $62.96 | $62.97 | $54.57 | 1,861,426 |
| 2017-04-04 | $63.18 | $63.27 | $63.02 | $63.27 | $54.83 | 350,654 |
| 2017-04-03 | $63.33 | $63.46 | $63.13 | $63.44 | $54.97 | 346,483 |
| 2017-03-31 | $63.15 | $63.31 | $63.07 | $63.28 | $54.83 | 496,575 |
| 2017-03-30 | $63.64 | $63.84 | $63.62 | $63.73 | $55.22 | 266,119 |
| 2017-03-29 | $63.87 | $64.01 | $63.77 | $63.97 | $55.43 | 206,171 |
| 2017-03-28 | $63.60 | $63.88 | $63.50 | $63.81 | $55.29 | 221,558 |
| 2017-03-27 | $63.09 | $63.37 | $62.96 | $63.27 | $54.83 | 286,901 |
| 2017-03-24 | $63.27 | $63.45 | $63.25 | $63.35 | $54.89 | 140,443 |
| 2017-03-23 | $62.82 | $63.17 | $62.81 | $62.94 | $54.54 | 190,691 |
| 2017-03-22 | $62.82 | $63.06 | $62.68 | $62.96 | $54.56 | 262,036 |
| 2017-03-21 | $63.85 | $63.89 | $63.02 | $63.04 | $54.52 | 310,863 |
| 2017-03-20 | $63.49 | $63.75 | $63.33 | $63.60 | $55.00 | 352,048 |
| 2017-03-17 | $63.36 | $63.57 | $63.34 | $63.44 | $54.86 | 192,523 |
| 2017-03-16 | $63.70 | $63.70 | $63.20 | $63.21 | $54.66 | 217,377 |
| 2017-03-15 | $62.66 | $63.43 | $62.57 | $63.36 | $54.79 | 188,650 |
| 2017-03-14 | $62.44 | $62.44 | $62.30 | $62.40 | $53.96 | 167,039 |
| 2017-03-13 | $62.66 | $62.73 | $62.60 | $62.73 | $54.25 | 171,261 |
| 2017-03-10 | $62.25 | $62.45 | $62.20 | $62.45 | $54.01 | 128,539 |
| 2017-03-09 | $61.82 | $61.89 | $61.66 | $61.86 | $53.50 | 177,213 |
| 2017-03-08 | $62.12 | $62.14 | $61.85 | $61.85 | $53.49 | 202,039 |
| 2017-03-07 | $62.24 | $62.29 | $62.09 | $62.18 | $53.77 | 156,017 |
| 2017-03-06 | $62.10 | $62.14 | $61.97 | $62.06 | $53.67 | 150,637 |
| 2017-03-03 | $62.17 | $62.24 | $61.98 | $62.18 | $53.77 | 304,103 |
| 2017-03-02 | $62.54 | $62.57 | $62.19 | $62.21 | $53.80 | 176,625 |
| 2017-03-01 | $62.70 | $63.00 | $62.64 | $62.88 | $54.38 | 285,483 |
| 2017-02-28 | $62.31 | $62.46 | $62.18 | $62.29 | $53.87 | 282,149 |
| 2017-02-27 | $62.30 | $62.39 | $62.20 | $62.32 | $53.89 | 150,205 |
| 2017-02-24 | $62.29 | $62.53 | $62.29 | $62.51 | $54.06 | 152,519 |
| 2017-02-23 | $62.99 | $63.01 | $62.77 | $62.87 | $54.37 | 132,338 |
| 2017-02-22 | $62.56 | $62.83 | $62.56 | $62.82 | $54.33 | 204,215 |
| 2017-02-21 | $62.50 | $62.76 | $62.45 | $62.71 | $54.23 | 192,347 |
| 2017-02-17 | $61.95 | $62.21 | $61.93 | $62.21 | $53.80 | 482,515 |
| 2017-02-16 | $62.26 | $62.28 | $62.07 | $62.23 | $53.82 | 190,636 |
| 2017-02-15 | $61.93 | $62.34 | $61.88 | $62.34 | $53.91 | 220,863 |
| 2017-02-14 | $62.01 | $62.10 | $61.66 | $62.09 | $53.69 | 365,264 |
| 2017-02-13 | $62.14 | $62.36 | $62.13 | $62.24 | $53.82 | 154,794 |
| 2017-02-10 | $61.84 | $62.05 | $61.83 | $62.04 | $53.65 | 228,252 |
| 2017-02-09 | $61.48 | $61.65 | $61.29 | $61.56 | $53.24 | 1,074,190 |
| 2017-02-08 | $61.54 | $61.59 | $61.45 | $61.54 | $53.22 | 165,101 |
| 2017-02-07 | $61.28 | $61.40 | $61.28 | $61.31 | $53.02 | 163,928 |
| 2017-02-06 | $61.31 | $61.47 | $61.22 | $61.45 | $53.14 | 143,161 |
| 2017-02-03 | $61.47 | $61.75 | $61.45 | $61.72 | $53.37 | 581,918 |
| 2017-02-02 | $61.23 | $61.43 | $61.23 | $61.40 | $53.10 | 562,661 |
| 2017-02-01 | $61.30 | $61.40 | $61.12 | $61.27 | $52.99 | 244,048 |
| 2017-01-31 | $60.83 | $61.01 | $60.71 | $60.98 | $52.73 | 387,157 |
| 2017-01-30 | $60.80 | $60.93 | $60.59 | $60.88 | $52.65 | 291,025 |
| 2017-01-27 | $61.26 | $61.26 | $60.97 | $61.03 | $52.78 | 193,995 |
| 2017-01-26 | $61.48 | $61.61 | $61.38 | $61.42 | $53.12 | 238,388 |
| 2017-01-25 | $61.06 | $61.42 | $60.99 | $61.42 | $53.12 | 238,441 |
| 2017-01-24 | $60.63 | $60.90 | $60.63 | $60.88 | $52.65 | 264,300 |
| 2017-01-23 | $60.43 | $60.68 | $60.38 | $60.60 | $52.41 | 309,136 |
| 2017-01-20 | $60.57 | $60.62 | $60.42 | $60.59 | $52.40 | 149,007 |
| 2017-01-19 | $60.42 | $60.48 | $60.14 | $60.36 | $52.20 | 188,842 |
| 2017-01-18 | $60.43 | $60.58 | $60.23 | $60.39 | $52.22 | 548,238 |
| 2017-01-17 | $60.58 | $60.66 | $60.40 | $60.59 | $52.40 | 424,292 |
| 2017-01-13 | $60.69 | $60.96 | $60.62 | $60.91 | $52.67 | 232,519 |
| 2017-01-12 | $60.72 | $60.78 | $60.43 | $60.71 | $52.50 | 584,640 |
| 2017-01-11 | $60.38 | $60.75 | $60.27 | $60.75 | $52.54 | 364,069 |
| 2017-01-10 | $60.11 | $60.31 | $60.04 | $60.16 | $52.03 | 147,286 |
| 2017-01-09 | $60.11 | $60.16 | $60.00 | $60.15 | $52.02 | 187,642 |
| 2017-01-06 | $59.81 | $60.05 | $59.81 | $59.93 | $51.83 | 199,244 |
| 2017-01-05 | $59.98 | $60.21 | $59.95 | $60.12 | $51.99 | 354,175 |
| 2017-01-04 | $59.41 | $59.72 | $59.39 | $59.72 | $51.65 | 294,743 |
| 2017-01-03 | $58.60 | $58.73 | $58.45 | $58.69 | $50.75 | 381,189 |
| 2016-12-30 | $58.27 | $58.34 | $58.01 | $58.12 | $50.26 | 168,567 |
| 2016-12-29 | $58.18 | $58.26 | $58.13 | $58.19 | $50.32 | 169,600 |
| 2016-12-28 | $58.47 | $58.51 | $58.30 | $58.32 | $50.43 | 206,042 |
| 2016-12-27 | $58.34 | $58.41 | $58.27 | $58.32 | $50.43 | 341,994 |
| 2016-12-23 | $58.38 | $58.47 | $58.36 | $58.46 | $50.56 | 177,189 |
| 2016-12-22 | $58.51 | $58.51 | $58.33 | $58.40 | $50.50 | 327,829 |
| 2016-12-21 | $58.65 | $58.66 | $58.53 | $58.59 | $50.67 | 367,894 |
| 2016-12-20 | $58.84 | $58.90 | $58.75 | $58.84 | $50.88 | 357,869 |
| 2016-12-19 | $59.50 | $59.62 | $59.36 | $59.49 | $50.80 | 317,801 |
| 2016-12-16 | $59.35 | $59.40 | $59.15 | $59.23 | $50.57 | 443,592 |
| 2016-12-15 | $59.52 | $59.68 | $59.49 | $59.65 | $50.93 | 163,000 |
| 2016-12-14 | $60.51 | $60.61 | $59.65 | $59.71 | $50.98 | 491,767 |
| 2016-12-13 | $60.65 | $60.86 | $60.62 | $60.83 | $51.94 | 224,884 |
| 2016-12-12 | $60.32 | $60.46 | $60.14 | $60.22 | $51.42 | 187,800 |
| 2016-12-09 | $60.46 | $60.62 | $60.44 | $60.61 | $51.75 | 180,058 |
| 2016-12-08 | $60.38 | $60.68 | $60.38 | $60.57 | $51.72 | 291,519 |
| 2016-12-07 | $59.51 | $60.23 | $59.51 | $60.20 | $51.40 | 180,047 |
| 2016-12-06 | $59.13 | $59.34 | $59.08 | $59.34 | $50.67 | 189,960 |
| 2016-12-05 | $59.03 | $59.26 | $58.95 | $59.11 | $50.47 | 324,043 |
| 2016-12-02 | $58.88 | $59.11 | $58.87 | $59.02 | $50.39 | 368,260 |
| 2016-12-01 | $59.20 | $59.20 | $58.93 | $59.00 | $50.38 | 154,978 |
| 2016-11-30 | $59.54 | $59.54 | $59.19 | $59.20 | $50.55 | 186,393 |
| 2016-11-29 | $59.28 | $59.60 | $59.19 | $59.44 | $50.75 | 154,233 |
| 2016-11-28 | $59.18 | $59.35 | $59.12 | $59.29 | $50.63 | 313,184 |
| 2016-11-25 | $59.08 | $59.09 | $58.95 | $59.02 | $50.39 | 106,929 |
| 2016-11-23 | $58.93 | $59.23 | $58.83 | $59.23 | $50.57 | 257,062 |
| 2016-11-22 | $59.10 | $59.24 | $58.94 | $59.19 | $50.54 | 250,591 |
| 2016-11-21 | $58.61 | $58.81 | $58.59 | $58.75 | $50.16 | 209,117 |
| 2016-11-18 | $58.65 | $58.65 | $58.34 | $58.39 | $49.86 | 174,088 |
| 2016-11-17 | $58.92 | $59.08 | $58.86 | $59.00 | $50.38 | 219,540 |
| 2016-11-16 | $58.52 | $58.67 | $58.45 | $58.45 | $49.91 | 244,447 |
| 2016-11-15 | $58.62 | $58.98 | $58.60 | $58.95 | $50.34 | 389,267 |
| 2016-11-14 | $58.70 | $58.80 | $58.55 | $58.75 | $50.16 | 222,372 |
| 2016-11-11 | $58.87 | $59.00 | $58.57 | $58.90 | $50.29 | 384,039 |
| 2016-11-10 | $59.25 | $59.35 | $58.71 | $59.01 | $50.39 | 473,253 |
| 2016-11-09 | $58.89 | $59.54 | $58.87 | $59.10 | $50.46 | 565,714 |
| 2016-11-08 | $59.47 | $60.00 | $59.43 | $59.84 | $51.10 | 179,632 |
| 2016-11-07 | $59.53 | $59.71 | $59.51 | $59.68 | $50.96 | 110,797 |
| 2016-11-04 | $59.06 | $59.21 | $58.92 | $58.94 | $50.33 | 107,207 |
| 2016-11-03 | $59.55 | $59.71 | $59.40 | $59.53 | $50.83 | 320,456 |
| 2016-11-02 | $59.64 | $59.75 | $59.32 | $59.38 | $50.70 | 167,385 |
| 2016-11-01 | $60.18 | $60.18 | $59.58 | $59.79 | $51.05 | 172,402 |
| 2016-10-31 | $59.98 | $60.13 | $59.88 | $60.02 | $51.25 | 238,532 |
| 2016-10-28 | $59.86 | $60.04 | $59.81 | $59.95 | $51.19 | 247,785 |
| 2016-10-27 | $60.21 | $60.21 | $59.89 | $59.95 | $51.19 | 130,900 |
| 2016-10-26 | $60.13 | $60.33 | $60.10 | $60.22 | $51.42 | 260,194 |
| 2016-10-25 | $60.26 | $60.49 | $60.26 | $60.47 | $51.63 | 127,833 |
| 2016-10-24 | $60.50 | $60.57 | $60.25 | $60.35 | $51.53 | 200,023 |
| 2016-10-21 | $59.96 | $60.32 | $59.96 | $60.32 | $51.50 | 163,865 |
| 2016-10-20 | $60.33 | $60.53 | $60.21 | $60.41 | $51.58 | 337,593 |
| 2016-10-19 | $60.25 | $60.46 | $60.23 | $60.30 | $51.49 | 331,937 |
| 2016-10-18 | $60.09 | $60.22 | $59.96 | $60.05 | $51.27 | 472,501 |
| 2016-10-17 | $59.57 | $59.61 | $59.44 | $59.50 | $50.80 | 252,614 |
| 2016-10-14 | $59.70 | $59.82 | $59.47 | $59.47 | $50.78 | 234,607 |
| 2016-10-13 | $59.25 | $59.56 | $59.01 | $59.45 | $50.76 | 316,294 |
| 2016-10-12 | $59.68 | $59.77 | $59.50 | $59.65 | $50.93 | 3,744,266 |
| 2016-10-11 | $60.00 | $60.01 | $59.46 | $59.51 | $50.81 | 243,069 |
| 2016-10-10 | $60.51 | $60.68 | $60.48 | $60.56 | $51.71 | 103,905 |
| 2016-10-07 | $60.37 | $60.40 | $59.87 | $60.21 | $51.41 | 258,062 |
| 2016-10-06 | $60.24 | $60.39 | $60.10 | $60.38 | $51.56 | 203,208 |
| 2016-10-05 | $60.41 | $60.59 | $60.32 | $60.59 | $51.74 | 442,235 |
| 2016-10-04 | $60.51 | $60.61 | $60.01 | $60.12 | $51.33 | 927,745 |
| 2016-10-03 | $60.44 | $60.54 | $60.30 | $60.52 | $51.68 | 200,675 |
| 2016-09-30 | $60.42 | $60.72 | $60.33 | $60.58 | $51.73 | 301,995 |
| 2016-09-29 | $60.90 | $60.94 | $60.33 | $60.51 | $51.67 | 206,822 |
| 2016-09-28 | $60.78 | $61.07 | $60.51 | $61.07 | $52.15 | 237,171 |
| 2016-09-27 | $60.53 | $60.85 | $60.50 | $60.81 | $51.92 | 335,749 |
| 2016-09-26 | $60.11 | $60.18 | $60.02 | $60.11 | $51.33 | 196,394 |
| 2016-09-23 | $60.60 | $60.69 | $60.47 | $60.49 | $51.65 | 226,416 |
| 2016-09-22 | $61.32 | $61.47 | $61.10 | $61.20 | $52.26 | 305,844 |
| 2016-09-21 | $60.21 | $60.71 | $59.97 | $60.66 | $51.80 | 475,052 |
| 2016-09-20 | $59.12 | $59.24 | $59.01 | $59.03 | $50.40 | 217,589 |
| 2016-09-19 | $58.68 | $58.86 | $58.43 | $58.44 | $49.90 | 515,841 |
| 2016-09-16 | $58.30 | $58.30 | $58.09 | $58.22 | $49.71 | 170,455 |
| 2016-09-15 | $58.07 | $58.69 | $57.99 | $58.57 | $50.01 | 306,611 |
| 2016-09-14 | $58.09 | $58.36 | $57.93 | $57.99 | $49.52 | 285,442 |
| 2016-09-13 | $58.61 | $58.65 | $57.87 | $58.07 | $49.58 | 461,018 |
| 2016-09-12 | $58.88 | $59.68 | $58.76 | $59.63 | $50.73 | 338,747 |
| 2016-09-09 | $59.86 | $59.93 | $59.22 | $59.23 | $50.39 | 271,229 |
| 2016-09-08 | $60.72 | $60.72 | $60.39 | $60.44 | $51.42 | 162,866 |
| 2016-09-07 | $60.94 | $61.06 | $60.73 | $60.86 | $51.78 | 389,219 |
| 2016-09-06 | $60.25 | $60.66 | $60.21 | $60.59 | $51.55 | 912,593 |
| 2016-09-02 | $59.89 | $59.94 | $59.69 | $59.84 | $50.91 | 204,283 |
| 2016-09-01 | $59.28 | $59.53 | $59.25 | $59.51 | $50.63 | 241,130 |
| 2016-08-31 | $59.11 | $59.18 | $58.89 | $59.05 | $50.24 | 342,041 |
| 2016-08-30 | $59.37 | $59.43 | $59.18 | $59.21 | $50.37 | 174,197 |
| 2016-08-29 | $59.02 | $59.38 | $59.02 | $59.32 | $50.47 | 160,541 |
| 2016-08-26 | $59.66 | $60.01 | $58.95 | $59.17 | $50.34 | 200,249 |
| 2016-08-25 | $59.64 | $59.80 | $59.64 | $59.69 | $50.78 | 184,703 |
| 2016-08-24 | $59.95 | $59.97 | $59.77 | $59.81 | $50.88 | 148,993 |
| 2016-08-23 | $59.99 | $60.14 | $59.87 | $59.91 | $50.97 | 204,020 |
| 2016-08-22 | $59.60 | $59.72 | $59.47 | $59.71 | $50.80 | 166,295 |
| 2016-08-19 | $59.55 | $59.70 | $59.39 | $59.66 | $50.76 | 149,567 |
| 2016-08-18 | $59.74 | $59.96 | $59.65 | $59.95 | $51.00 | 178,949 |
| 2016-08-17 | $59.73 | $60.00 | $59.58 | $59.94 | $50.99 | 230,487 |
| 2016-08-16 | $59.90 | $59.95 | $59.77 | $59.81 | $50.88 | 168,064 |
| 2016-08-15 | $60.14 | $60.38 | $60.14 | $60.26 | $51.27 | 177,742 |
| 2016-08-12 | $59.96 | $60.06 | $59.82 | $59.84 | $50.91 | 346,099 |
| 2016-08-11 | $59.92 | $60.20 | $59.91 | $60.19 | $51.21 | 249,791 |
| 2016-08-10 | $59.97 | $59.98 | $59.71 | $59.76 | $50.84 | 194,642 |
| 2016-08-09 | $59.44 | $59.76 | $59.44 | $59.56 | $50.67 | 345,426 |
| 2016-08-08 | $59.12 | $59.24 | $59.10 | $59.16 | $50.33 | 141,234 |
| 2016-08-05 | $58.66 | $58.92 | $58.66 | $58.87 | $50.08 | 223,620 |
| 2016-08-04 | $58.45 | $58.62 | $58.36 | $58.60 | $49.85 | 305,132 |
| 2016-08-03 | $57.78 | $58.15 | $57.77 | $58.15 | $49.47 | 569,284 |
| 2016-08-02 | $58.57 | $58.67 | $58.09 | $58.32 | $49.62 | 558,262 |
| 2016-08-01 | $59.04 | $59.15 | $58.88 | $58.95 | $50.15 | 327,385 |
| 2016-07-29 | $58.80 | $59.03 | $58.72 | $58.94 | $50.14 | 287,907 |
| 2016-07-28 | $57.89 | $58.17 | $57.75 | $58.04 | $49.38 | 373,601 |
| 2016-07-27 | $58.12 | $58.17 | $57.71 | $58.07 | $49.40 | 249,616 |
| 2016-07-26 | $58.08 | $58.18 | $57.80 | $57.94 | $49.29 | 360,077 |
| 2016-07-25 | $57.81 | $57.83 | $57.50 | $57.69 | $49.08 | 232,056 |
| 2016-07-22 | $57.83 | $57.85 | $57.70 | $57.83 | $49.20 | 227,082 |
| 2016-07-21 | $57.75 | $57.81 | $57.55 | $57.64 | $49.04 | 158,799 |
| 2016-07-20 | $57.88 | $58.03 | $57.81 | $57.94 | $49.29 | 256,347 |
| 2016-07-19 | $57.62 | $57.62 | $57.43 | $57.49 | $48.91 | 220,466 |
| 2016-07-18 | $57.76 | $58.02 | $57.73 | $58.00 | $49.34 | 357,387 |
| 2016-07-15 | $57.88 | $57.88 | $57.73 | $57.78 | $49.16 | 269,812 |
| 2016-07-14 | $57.87 | $58.10 | $57.87 | $57.95 | $49.30 | 304,748 |
| 2016-07-13 | $57.78 | $57.82 | $57.54 | $57.63 | $49.03 | 282,776 |
| 2016-07-12 | $57.72 | $57.97 | $57.69 | $57.80 | $49.17 | 381,968 |
| 2016-07-11 | $56.91 | $57.45 | $56.91 | $57.22 | $48.68 | 1,642,556 |
| 2016-07-08 | $55.81 | $56.30 | $55.74 | $56.21 | $47.82 | 272,091 |
| 2016-07-07 | $55.69 | $55.88 | $55.44 | $55.60 | $47.30 | 576,536 |
| 2016-07-06 | $55.06 | $55.62 | $54.88 | $55.57 | $47.28 | 785,699 |
| 2016-07-05 | $55.82 | $55.84 | $55.42 | $55.54 | $47.25 | 262,046 |
| 2016-07-01 | $55.80 | $55.98 | $55.74 | $55.79 | $47.46 | 215,384 |
| 2016-06-30 | $55.42 | $55.76 | $55.29 | $55.73 | $47.41 | 449,052 |
| 2016-06-29 | $55.50 | $55.78 | $55.41 | $55.67 | $47.36 | 362,431 |
| 2016-06-28 | $54.77 | $54.93 | $54.39 | $54.93 | $46.73 | 512,886 |
| 2016-06-27 | $54.27 | $54.32 | $53.35 | $53.82 | $45.79 | 815,409 |
| 2016-06-24 | $54.19 | $55.16 | $54.17 | $54.34 | $46.23 | 934,492 |
| 2016-06-23 | $56.76 | $57.07 | $56.59 | $57.04 | $48.53 | 244,441 |
| 2016-06-22 | $56.01 | $56.28 | $55.85 | $55.87 | $47.53 | 230,118 |
| 2016-06-21 | $56.23 | $56.45 | $56.04 | $56.04 | $47.68 | 482,537 |
| 2016-06-20 | $55.97 | $56.08 | $55.66 | $55.69 | $47.38 | 270,865 |
| 2016-06-17 | $54.43 | $54.69 | $54.17 | $54.51 | $46.37 | 257,747 |
| 2016-06-16 | $54.08 | $54.57 | $53.70 | $54.50 | $46.37 | 623,895 |
| 2016-06-15 | $54.79 | $55.10 | $54.74 | $54.84 | $46.65 | 500,494 |
| 2016-06-14 | $54.46 | $54.59 | $54.06 | $54.45 | $46.32 | 477,944 |
| 2016-06-13 | $55.37 | $55.70 | $55.18 | $55.20 | $46.57 | 349,650 |
| 2016-06-10 | $56.35 | $56.49 | $55.95 | $56.16 | $47.38 | 339,726 |
| 2016-06-09 | $57.09 | $57.24 | $57.03 | $57.16 | $48.22 | 189,525 |
| 2016-06-08 | $57.70 | $57.85 | $57.68 | $57.74 | $48.71 | 151,578 |
| 2016-06-07 | $57.34 | $57.59 | $57.34 | $57.42 | $48.44 | 285,574 |
| 2016-06-06 | $56.79 | $57.20 | $56.75 | $57.02 | $48.11 | 229,684 |
| 2016-06-03 | $56.19 | $56.44 | $55.98 | $56.37 | $47.56 | 284,278 |
| 2016-06-02 | $55.58 | $55.89 | $55.52 | $55.87 | $47.14 | 2,008,111 |
| 2016-06-01 | $56.03 | $56.12 | $55.88 | $56.04 | $47.28 | 197,039 |
| 2016-05-31 | $56.29 | $56.40 | $55.99 | $56.12 | $47.35 | 347,696 |
| 2016-05-27 | $55.81 | $55.98 | $55.78 | $55.84 | $47.11 | 95,429 |
| 2016-05-26 | $55.88 | $55.99 | $55.79 | $55.89 | $47.15 | 95,486 |
| 2016-05-25 | $55.65 | $56.03 | $55.65 | $55.88 | $47.14 | 384,559 |
| 2016-05-24 | $55.09 | $55.52 | $55.09 | $55.45 | $46.78 | 132,409 |
| 2016-05-23 | $55.23 | $55.31 | $55.10 | $55.16 | $46.54 | 117,035 |
| 2016-05-20 | $55.26 | $55.40 | $55.16 | $55.25 | $46.61 | 103,748 |
| 2016-05-19 | $54.80 | $54.97 | $54.67 | $54.87 | $46.29 | 201,374 |
| 2016-05-18 | $55.37 | $55.82 | $55.13 | $55.24 | $46.60 | 363,998 |
| 2016-05-17 | $55.74 | $55.91 | $55.40 | $55.48 | $46.81 | 199,716 |
| 2016-05-16 | $55.41 | $55.83 | $55.41 | $55.73 | $47.02 | 212,584 |
| 2016-05-13 | $55.24 | $55.36 | $54.95 | $55.08 | $46.47 | 101,507 |
| 2016-05-12 | $56.13 | $56.20 | $55.60 | $55.79 | $47.07 | 158,406 |
| 2016-05-11 | $55.99 | $56.05 | $55.61 | $55.65 | $46.95 | 148,338 |
| 2016-05-10 | $55.84 | $56.36 | $55.84 | $56.33 | $47.52 | 127,532 |
| 2016-05-09 | $55.50 | $55.59 | $55.15 | $55.20 | $46.57 | 179,788 |
| 2016-05-06 | $54.90 | $55.38 | $54.90 | $55.30 | $46.65 | 242,686 |
| 2016-05-05 | $55.25 | $55.41 | $55.01 | $55.19 | $46.56 | 172,324 |
| 2016-05-04 | $55.18 | $55.30 | $54.90 | $54.94 | $46.35 | 262,998 |
| 2016-05-03 | $55.87 | $56.03 | $55.51 | $55.59 | $46.90 | 325,317 |
| 2016-05-02 | $56.29 | $56.45 | $56.02 | $56.36 | $47.55 | 358,709 |
| 2016-04-29 | $55.92 | $56.07 | $55.32 | $55.53 | $46.85 | 971,173 |
| 2016-04-28 | $56.44 | $56.80 | $55.80 | $55.98 | $47.23 | 888,127 |
| 2016-04-27 | $57.22 | $57.60 | $57.13 | $57.49 | $48.50 | 1,036,712 |
| 2016-04-26 | $57.73 | $57.78 | $57.52 | $57.77 | $48.74 | 277,396 |
| 2016-04-25 | $57.73 | $57.80 | $57.51 | $57.79 | $48.76 | 509,868 |
| 2016-04-22 | $58.17 | $58.30 | $57.89 | $58.09 | $49.01 | 219,482 |
| 2016-04-21 | $58.26 | $58.26 | $57.82 | $57.90 | $48.85 | 277,453 |
| 2016-04-20 | $58.01 | $58.51 | $57.99 | $58.19 | $49.09 | 329,327 |
| 2016-04-19 | $58.03 | $58.20 | $57.86 | $57.98 | $48.92 | 523,348 |
| 2016-04-18 | $56.66 | $57.25 | $56.51 | $57.25 | $48.30 | 330,911 |
| 2016-04-15 | $56.86 | $56.89 | $56.73 | $56.73 | $47.86 | 472,025 |
| 2016-04-14 | $56.93 | $57.13 | $56.88 | $56.90 | $48.00 | 222,597 |
| 2016-04-13 | $56.43 | $56.80 | $56.43 | $56.73 | $47.86 | 470,598 |
| 2016-04-12 | $55.17 | $55.67 | $54.98 | $55.49 | $46.81 | 729,947 |
| 2016-04-11 | $54.72 | $54.91 | $54.36 | $54.36 | $45.86 | 779,771 |
| 2016-04-08 | $54.66 | $54.82 | $54.39 | $54.47 | $45.95 | 301,688 |
| 2016-04-07 | $53.74 | $53.85 | $53.19 | $53.36 | $45.02 | 384,460 |
| 2016-04-06 | $53.30 | $53.92 | $53.19 | $53.92 | $45.49 | 462,402 |
| 2016-04-05 | $52.96 | $53.16 | $52.81 | $53.01 | $44.72 | 1,204,146 |
| 2016-04-04 | $54.37 | $54.39 | $53.96 | $54.06 | $45.61 | 346,050 |
| 2016-04-01 | $53.85 | $54.39 | $53.74 | $54.33 | $45.84 | 713,557 |
| 2016-03-31 | $55.54 | $55.67 | $55.27 | $55.27 | $46.63 | 478,544 |
| 2016-03-30 | $55.97 | $56.15 | $55.88 | $55.92 | $47.18 | 563,914 |
| 2016-03-29 | $54.95 | $55.69 | $54.86 | $55.66 | $46.96 | 247,121 |
| 2016-03-28 | $55.12 | $55.44 | $54.95 | $55.13 | $46.51 | 463,337 |
| 2016-03-24 | $54.36 | $54.68 | $54.36 | $54.64 | $46.10 | 241,115 |
| 2016-03-23 | $55.35 | $55.35 | $54.90 | $54.90 | $46.32 | 334,376 |
| 2016-03-22 | $55.51 | $55.80 | $55.47 | $55.67 | $46.97 | 362,039 |
| 2016-03-21 | $55.28 | $55.58 | $55.24 | $55.45 | $46.78 | 230,971 |
| 2016-03-18 | $55.29 | $55.56 | $55.22 | $55.40 | $46.74 | 457,340 |
| 2016-03-17 | $55.03 | $55.61 | $54.92 | $55.46 | $46.79 | 619,186 |
| 2016-03-16 | $54.18 | $55.00 | $54.16 | $54.95 | $46.36 | 570,666 |
| 2016-03-15 | $54.44 | $54.48 | $54.25 | $54.44 | $45.93 | 329,856 |
| 2016-03-14 | $55.20 | $55.29 | $55.03 | $55.17 | $46.44 | 243,030 |
| 2016-03-11 | $54.87 | $55.29 | $54.82 | $55.26 | $46.52 | 394,700 |
| 2016-03-10 | $54.51 | $54.66 | $53.53 | $53.89 | $45.37 | 5,726,460 |
| 2016-03-09 | $54.07 | $54.15 | $53.90 | $54.02 | $45.48 | 415,745 |
| 2016-03-08 | $54.05 | $54.11 | $53.71 | $53.79 | $45.28 | 529,823 |
| 2016-03-07 | $54.15 | $54.64 | $54.01 | $54.48 | $45.86 | 439,798 |
| 2016-03-04 | $54.67 | $54.96 | $54.50 | $54.73 | $46.07 | 448,141 |
| 2016-03-03 | $53.89 | $54.08 | $53.84 | $54.00 | $45.46 | 550,694 |
| 2016-03-02 | $53.11 | $53.48 | $53.06 | $53.46 | $45.01 | 389,538 |
| 2016-03-01 | $52.12 | $52.77 | $52.01 | $52.71 | $44.37 | 404,877 |
| 2016-02-29 | $51.66 | $51.87 | $51.40 | $51.42 | $43.29 | 960,530 |
| 2016-02-26 | $52.26 | $52.35 | $51.68 | $51.73 | $43.55 | 400,211 |
| 2016-02-25 | $51.66 | $52.05 | $51.46 | $52.03 | $43.80 | 405,250 |
| 2016-02-24 | $50.95 | $51.70 | $50.70 | $51.60 | $43.44 | 360,236 |
| 2016-02-23 | $51.87 | $51.88 | $51.34 | $51.44 | $43.30 | 260,536 |
| 2016-02-22 | $52.04 | $52.31 | $52.04 | $52.27 | $44.00 | 222,370 |
| 2016-02-19 | $51.01 | $51.30 | $50.90 | $51.19 | $43.09 | 493,006 |
| 2016-02-18 | $51.87 | $51.91 | $51.31 | $51.42 | $43.29 | 545,968 |
| 2016-02-17 | $51.09 | $51.54 | $51.09 | $51.41 | $43.28 | 1,842,298 |
| 2016-02-16 | $50.81 | $50.84 | $50.42 | $50.80 | $42.77 | 892,550 |
| 2016-02-12 | $48.86 | $49.65 | $48.66 | $49.63 | $41.78 | 1,048,233 |
| 2016-02-11 | $49.20 | $49.36 | $48.74 | $49.16 | $41.39 | 1,050,671 |
| 2016-02-10 | $50.26 | $50.62 | $49.74 | $49.86 | $41.97 | 1,318,335 |
| 2016-02-09 | $50.04 | $50.66 | $49.91 | $50.38 | $42.41 | 1,414,168 |
| 2016-02-08 | $51.30 | $51.35 | $50.70 | $51.19 | $43.09 | 652,660 |
| 2016-02-05 | $51.97 | $52.05 | $51.17 | $51.36 | $43.24 | 605,551 |
| 2016-02-04 | $52.25 | $52.57 | $51.98 | $52.21 | $43.95 | 782,966 |
| 2016-02-03 | $52.08 | $52.16 | $51.07 | $52.09 | $43.85 | 997,284 |
| 2016-02-02 | $52.65 | $52.71 | $51.97 | $52.17 | $43.92 | 487,813 |
| 2016-02-01 | $52.82 | $53.27 | $52.69 | $53.03 | $44.64 | 557,803 |
| 2016-01-29 | $52.65 | $53.35 | $52.65 | $53.29 | $44.86 | 589,329 |
| 2016-01-28 | $52.44 | $52.51 | $51.85 | $52.21 | $43.95 | 745,930 |
| 2016-01-27 | $52.29 | $52.73 | $51.68 | $51.87 | $43.67 | 1,208,530 |
| 2016-01-26 | $51.69 | $52.15 | $51.58 | $52.09 | $43.85 | 588,454 |
| 2016-01-25 | $51.92 | $52.12 | $51.42 | $51.48 | $43.34 | 845,750 |
| 2016-01-22 | $51.76 | $52.37 | $51.75 | $52.34 | $44.06 | 803,482 |
| 2016-01-21 | $50.00 | $50.97 | $49.73 | $50.51 | $42.52 | 1,435,397 |
| 2016-01-20 | $50.72 | $50.76 | $49.47 | $50.44 | $42.46 | 4,189,955 |
| 2016-01-19 | $52.45 | $52.50 | $51.66 | $52.02 | $43.79 | 1,889,372 |
| 2016-01-15 | $51.67 | $51.78 | $51.04 | $51.43 | $43.30 | 1,158,182 |
| 2016-01-14 | $52.78 | $53.45 | $52.41 | $53.26 | $44.84 | 3,078,189 |
| 2016-01-13 | $53.66 | $53.74 | $52.43 | $52.57 | $44.26 | 1,146,063 |
| 2016-01-12 | $53.35 | $53.44 | $52.71 | $53.14 | $44.74 | 1,001,164 |
| 2016-01-11 | $53.59 | $53.64 | $52.77 | $53.27 | $44.85 | 1,124,669 |
| 2016-01-08 | $53.83 | $53.93 | $52.93 | $52.98 | $44.60 | 1,349,558 |
| 2016-01-07 | $54.16 | $54.45 | $53.79 | $53.89 | $45.37 | 1,480,168 |
| 2016-01-06 | $54.91 | $55.13 | $54.72 | $54.98 | $46.28 | 978,130 |
| 2016-01-05 | $56.06 | $56.13 | $55.80 | $56.04 | $47.18 | 720,312 |
| 2016-01-04 | $55.72 | $56.32 | $55.32 | $55.75 | $46.93 | 707,213 |
| 2015-12-31 | $56.92 | $57.04 | $56.65 | $56.67 | $47.71 | 299,974 |
| 2015-12-30 | $57.19 | $57.26 | $57.06 | $57.06 | $48.04 | 314,326 |
| 2015-12-29 | $57.42 | $57.58 | $57.31 | $57.43 | $48.35 | 425,033 |
| 2015-12-28 | $56.62 | $56.62 | $56.43 | $56.59 | $47.64 | 658,942 |
| 2015-12-24 | $56.68 | $56.81 | $56.64 | $56.68 | $47.72 | 416,833 |
| 2015-12-23 | $56.79 | $57.12 | $56.79 | $57.08 | $48.05 | 423,908 |
| 2015-12-22 | $56.23 | $56.55 | $56.07 | $56.50 | $47.56 | 624,572 |
| 2015-12-21 | $56.07 | $56.26 | $55.77 | $56.09 | $47.22 | 541,095 |
| 2015-12-18 | $56.46 | $56.58 | $56.28 | $56.36 | $46.93 | 1,197,992 |
| 2015-12-17 | $57.26 | $57.28 | $56.58 | $56.59 | $47.12 | 1,088,313 |
| 2015-12-16 | $56.86 | $57.39 | $56.50 | $57.24 | $47.66 | 604,787 |
| 2015-12-15 | $56.08 | $56.27 | $55.96 | $56.04 | $46.66 | 848,524 |
| 2015-12-14 | $56.05 | $56.17 | $55.51 | $56.12 | $46.73 | 672,321 |
| 2015-12-11 | $55.93 | $56.00 | $55.59 | $55.71 | $46.38 | 403,581 |
| 2015-12-10 | $56.83 | $57.02 | $56.67 | $56.70 | $47.21 | 464,634 |
| 2015-12-09 | $56.81 | $57.06 | $56.28 | $56.48 | $47.03 | 357,105 |
| 2015-12-08 | $56.67 | $56.90 | $56.52 | $56.84 | $47.33 | 375,292 |
| 2015-12-07 | $57.71 | $57.80 | $57.42 | $57.57 | $47.93 | 481,207 |
| 2015-12-04 | $57.42 | $58.13 | $57.42 | $58.04 | $48.32 | 706,839 |
| 2015-12-03 | $58.19 | $58.19 | $57.47 | $57.67 | $48.02 | 705,055 |
| 2015-12-02 | $58.52 | $58.60 | $58.09 | $58.21 | $48.47 | 262,470 |
| 2015-12-01 | $58.41 | $58.77 | $58.41 | $58.73 | $48.90 | 602,617 |
| 2015-11-30 | $57.83 | $57.88 | $57.65 | $57.77 | $48.10 | 1,784,927 |
| 2015-11-27 | $58.15 | $58.15 | $57.97 | $58.05 | $48.33 | 113,915 |
| 2015-11-25 | $58.53 | $58.56 | $58.36 | $58.50 | $48.71 | 229,098 |
| 2015-11-24 | $58.38 | $58.86 | $58.32 | $58.77 | $48.93 | 259,289 |
| 2015-11-23 | $58.55 | $58.67 | $58.39 | $58.45 | $48.67 | 465,970 |
| 2015-11-20 | $58.70 | $58.81 | $58.64 | $58.66 | $48.84 | 175,611 |
| 2015-11-19 | $58.31 | $58.46 | $58.31 | $58.33 | $48.57 | 263,395 |
| 2015-11-18 | $57.57 | $58.02 | $57.52 | $58.01 | $48.30 | 213,275 |
| 2015-11-17 | $57.62 | $57.81 | $57.50 | $57.58 | $47.94 | 293,907 |
| 2015-11-16 | $56.98 | $57.52 | $56.98 | $57.52 | $47.89 | 198,921 |
| 2015-11-13 | $57.20 | $57.22 | $56.87 | $56.91 | $47.38 | 173,250 |
| 2015-11-12 | $57.52 | $57.69 | $57.32 | $57.35 | $47.75 | 147,004 |
| 2015-11-11 | $57.96 | $58.05 | $57.79 | $57.80 | $48.12 | 141,338 |
| 2015-11-10 | $57.29 | $57.53 | $57.23 | $57.45 | $47.83 | 301,316 |
| 2015-11-09 | $57.66 | $57.66 | $57.07 | $57.29 | $47.70 | 226,681 |
| 2015-11-06 | $57.83 | $57.93 | $57.57 | $57.83 | $48.15 | 146,395 |
| 2015-11-05 | $58.26 | $58.32 | $57.96 | $58.14 | $48.41 | 1,039,411 |
| 2015-11-04 | $58.23 | $58.25 | $57.90 | $58.02 | $48.31 | 729,523 |
| 2015-11-03 | $58.01 | $58.50 | $58.01 | $58.29 | $48.53 | 238,514 |
| 2015-11-02 | $57.64 | $58.11 | $57.56 | $58.11 | $48.38 | 411,505 |
| 2015-10-30 | $57.95 | $58.00 | $57.75 | $57.75 | $48.08 | 239,738 |
| 2015-10-29 | $57.79 | $57.90 | $57.65 | $57.82 | $48.14 | 414,713 |
| 2015-10-28 | $58.45 | $58.73 | $58.07 | $58.56 | $48.76 | 295,158 |
| 2015-10-27 | $58.37 | $58.40 | $58.22 | $58.32 | $48.56 | 324,206 |
| 2015-10-26 | $58.79 | $58.89 | $58.65 | $58.75 | $48.92 | 446,299 |
| 2015-10-23 | $58.90 | $59.07 | $58.69 | $58.97 | $49.10 | 1,075,075 |
| 2015-10-22 | $57.92 | $58.60 | $57.92 | $58.41 | $48.63 | 271,509 |
| 2015-10-21 | $57.88 | $57.95 | $57.52 | $57.53 | $47.90 | 263,284 |
| 2015-10-20 | $57.35 | $57.45 | $57.23 | $57.30 | $47.71 | 401,109 |
| 2015-10-19 | $57.40 | $57.56 | $57.29 | $57.56 | $47.92 | 312,243 |
| 2015-10-16 | $57.77 | $57.91 | $57.62 | $57.88 | $48.19 | 430,960 |
| 2015-10-15 | $57.38 | $57.89 | $57.34 | $57.88 | $48.19 | 299,036 |
| 2015-10-14 | $56.47 | $56.68 | $56.29 | $56.36 | $46.93 | 895,573 |
| 2015-10-13 | $56.60 | $57.01 | $56.46 | $56.59 | $47.12 | 267,874 |
| 2015-10-12 | $57.23 | $57.31 | $57.12 | $57.21 | $47.63 | 180,766 |
| 2015-10-09 | $57.28 | $57.44 | $57.08 | $57.19 | $47.62 | 289,985 |
| 2015-10-08 | $56.46 | $57.12 | $56.40 | $57.06 | $47.51 | 235,180 |
| 2015-10-07 | $56.74 | $56.95 | $56.38 | $56.70 | $47.21 | 612,247 |
| 2015-10-06 | $55.71 | $55.89 | $55.55 | $55.76 | $46.43 | 309,675 |
| 2015-10-05 | $55.56 | $56.19 | $55.56 | $56.02 | $46.64 | 571,108 |
| 2015-10-02 | $53.57 | $54.73 | $53.37 | $54.72 | $45.56 | 446,536 |
| 2015-10-01 | $54.13 | $54.14 | $53.62 | $54.07 | $45.02 | 341,388 |
| 2015-09-30 | $53.32 | $53.71 | $53.09 | $53.69 | $44.70 | 396,436 |
| 2015-09-29 | $52.52 | $52.69 | $52.21 | $52.50 | $43.71 | 449,793 |
| 2015-09-28 | $54.39 | $54.39 | $52.90 | $52.98 | $44.11 | 347,797 |
| 2015-09-25 | $54.43 | $54.59 | $53.84 | $54.07 | $45.02 | 572,963 |
| 2015-09-24 | $53.36 | $53.65 | $52.92 | $53.58 | $44.45 | 1,132,044 |
| 2015-09-23 | $54.00 | $54.11 | $53.58 | $53.76 | $44.60 | 418,461 |
| 2015-09-22 | $54.07 | $54.16 | $53.73 | $54.06 | $44.85 | 544,184 |
| 2015-09-21 | $54.92 | $55.07 | $54.61 | $54.88 | $45.53 | 251,747 |
| 2015-09-18 | $55.16 | $55.25 | $54.70 | $54.78 | $45.45 | 615,294 |
| 2015-09-17 | $55.87 | $56.76 | $55.69 | $55.96 | $46.43 | 653,131 |
| 2015-09-16 | $55.82 | $56.31 | $55.82 | $56.23 | $46.65 | 473,194 |
| 2015-09-15 | $54.85 | $55.41 | $54.70 | $55.37 | $45.94 | 733,236 |
| 2015-09-14 | $54.91 | $54.98 | $54.74 | $54.91 | $45.56 | 364,383 |
| 2015-09-11 | $54.76 | $55.11 | $54.59 | $55.09 | $45.70 | 180,039 |
| 2015-09-10 | $54.88 | $55.24 | $54.70 | $55.04 | $45.66 | 1,763,371 |
| 2015-09-09 | $55.74 | $55.84 | $54.94 | $54.98 | $45.61 | 3,651,272 |
| 2015-09-08 | $54.49 | $54.86 | $54.39 | $54.82 | $45.48 | 458,581 |
| 2015-09-04 | $53.54 | $53.69 | $53.09 | $53.28 | $44.20 | 598,671 |
| 2015-09-03 | $54.78 | $55.22 | $54.73 | $54.80 | $45.46 | 1,029,200 |
| 2015-09-02 | $54.76 | $54.76 | $54.16 | $54.73 | $45.41 | 1,149,348 |
| 2015-09-01 | $54.15 | $54.42 | $53.66 | $53.81 | $44.64 | 797,591 |
| 2015-08-31 | $56.46 | $56.46 | $55.98 | $56.04 | $46.49 | 334,999 |
| 2015-08-28 | $56.74 | $57.08 | $56.63 | $57.03 | $47.31 | 344,947 |
| 2015-08-27 | $56.20 | $57.08 | $56.13 | $56.95 | $47.25 | 1,251,567 |
| 2015-08-26 | $54.42 | $55.90 | $54.42 | $55.88 | $46.36 | 1,090,484 |
| 2015-08-25 | $53.45 | $57.17 | $53.45 | $53.89 | $44.71 | 3,238,273 |
| 2015-08-24 | $52.26 | $53.97 | $51.20 | $52.93 | $43.91 | 1,565,061 |
| 2015-08-21 | $56.85 | $56.90 | $55.37 | $55.41 | $45.97 | 968,124 |
| 2015-08-20 | $57.76 | $57.79 | $57.08 | $57.08 | $47.36 | 478,017 |
| 2015-08-19 | $58.95 | $59.07 | $58.53 | $58.75 | $48.74 | 616,256 |
Vanguard FTSE Pacific ETF (VPL) News Headlines
Recent Vanguard FTSE Pacific ETF (VPL) News
Similar Companies to Vanguard FTSE Pacific ETF (VPL) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |