Watts Water Technologies Inc - Class A (WTS) Exchange: NYSE
Data as of April 30, 2024
$201.80 ($0.30) 0.15%
Watts Water Technologies Inc - Class A - Daily Information
Click for more stock information on Watts Water Technologies Inc - Class A.| Daily Information | Data |
|---|---|
| Date | April 30, 2024 |
| Open | $201.55 |
| Previous Close | $201.80 |
| High | $202.53 |
| Low | $200.75 |
| Adjusted Open | $201.55 |
| Previous Adjusted Close | $201.80 |
| Adjusted High | $202.53 |
| Adjusted Low | $200.75 |
Invest in Watts Water Technologies Inc - Class A (WTS)
Key People Watts Water Technologies Inc - Class A
| Employee | Position |
|---|---|
| Robert J. Pagano | President, Chief Executive Officer & Director |
| Shashank Patel | Chief Financial Officer |
| Elie A. Melhem | President-Asia Pacific & Middle East Region |
| Rama Ramakrishnan | Executive VP-Strategy & Business Development |
| Munish Nanda | President-America & Europe Region |
| Joseph T. Noonan | Director |
| Timothy M. MacPhee | Treasurer & Vice President-Investor Relations |
| Virginia A. Halloran | Chief Accounting Officer |
| Kenneth Robert Lepage | Secretary & Chief Human Resources Officer |
| Craig W. Kissel | Chairman |
| Michael J. Dubose | Independent Director |
| Merilee Raines | Independent Director |
| Christopher L. Conway | Independent Director |
| Joseph William Reitmeier | Independent Director |
| David Alan Dunbar | Independent Director |
| Jes Munk Hansen | Independent Director |
| Louise Koopman Goeser | Independent Director |
| Monica Barry | Chief Human Resources Officer |
| Kenneth Robert Lepage | Secretary & Chief Sustainability Officer |
Company Profile Watts Water Technologies Inc - Class A
Exchange: NYSE
IPO Date: Aug. 1, 1986
Employees: 60,000
Sector: Industrials
Industry: Specialty Industrial Machinery
Website: Watts Water Technologies Inc - Class A Website
Address: 54 Knox Rd, Andover, MA 01810
Historical Stock Data for Watts Water Technologies Inc - Class A (WTS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | $201.55 | $202.53 | $200.75 | $201.80 | $201.80 | 207,681 |
| 2024-04-26 | $200.89 | $203.92 | $200.70 | $201.50 | $201.50 | 180,009 |
| 2024-04-25 | $203.26 | $204.37 | $200.20 | $201.42 | $201.42 | 208,177 |
| 2024-04-24 | $205.58 | $207.44 | $204.12 | $205.76 | $205.76 | 116,506 |
| 2024-04-23 | $206.04 | $208.81 | $206.04 | $206.62 | $206.62 | 94,562 |
| 2024-04-22 | $203.20 | $205.90 | $201.76 | $204.66 | $204.66 | 116,374 |
| 2024-04-19 | $199.45 | $203.32 | $199.45 | $203.21 | $203.21 | 312,152 |
| 2024-04-18 | $199.28 | $201.16 | $198.22 | $199.63 | $199.63 | 131,339 |
| 2024-04-17 | $201.72 | $201.72 | $197.46 | $198.11 | $198.11 | 107,683 |
| 2024-04-16 | $198.05 | $201.18 | $197.00 | $200.27 | $200.27 | 87,791 |
| 2024-04-15 | $201.70 | $202.75 | $198.20 | $199.65 | $199.65 | 82,762 |
| 2024-04-12 | $200.52 | $201.78 | $198.93 | $200.72 | $200.72 | 66,961 |
| 2024-04-11 | $200.22 | $202.47 | $198.99 | $202.34 | $202.34 | 84,817 |
| 2024-04-10 | $200.51 | $203.05 | $198.30 | $200.48 | $200.48 | 121,845 |
| 2024-04-09 | $206.79 | $206.79 | $203.21 | $205.40 | $205.40 | 54,304 |
| 2024-04-08 | $207.18 | $207.75 | $205.73 | $206.15 | $206.15 | 84,882 |
| 2024-04-05 | $204.62 | $207.41 | $204.62 | $206.14 | $206.14 | 89,760 |
| 2024-04-04 | $209.80 | $210.77 | $204.13 | $204.66 | $204.66 | 95,544 |
| 2024-04-03 | $204.51 | $209.75 | $204.51 | $207.56 | $207.56 | 79,472 |
| 2024-04-02 | $208.95 | $211.43 | $204.39 | $206.05 | $206.05 | 139,748 |
| 2024-04-01 | $212.74 | $212.74 | $209.03 | $209.91 | $209.91 | 91,683 |
| 2024-03-28 | $211.24 | $213.31 | $210.06 | $212.55 | $212.55 | 109,292 |
| 2024-03-27 | $210.35 | $211.67 | $208.34 | $211.57 | $211.57 | 87,888 |
| 2024-03-26 | $210.24 | $210.34 | $208.29 | $208.29 | $208.29 | 86,940 |
| 2024-03-25 | $210.87 | $210.98 | $208.16 | $209.20 | $209.20 | 74,123 |
| 2024-03-22 | $211.05 | $212.27 | $208.42 | $210.94 | $210.94 | 132,554 |
| 2024-03-21 | $206.39 | $212.55 | $206.39 | $211.11 | $211.11 | 185,738 |
| 2024-03-20 | $204.18 | $207.22 | $203.36 | $206.39 | $206.39 | 85,738 |
| 2024-03-19 | $200.69 | $204.61 | $200.69 | $204.12 | $204.12 | 88,317 |
| 2024-03-18 | $204.04 | $205.89 | $201.16 | $201.18 | $201.18 | 92,398 |
| 2024-03-15 | $201.65 | $205.34 | $201.65 | $204.04 | $204.04 | 400,055 |
| 2024-03-14 | $203.45 | $204.86 | $201.12 | $202.39 | $202.39 | 98,129 |
| 2024-03-13 | $202.07 | $204.92 | $202.07 | $203.78 | $203.78 | 109,628 |
| 2024-03-12 | $203.38 | $204.44 | $200.99 | $202.77 | $202.77 | 124,298 |
| 2024-03-11 | $204.14 | $204.67 | $202.83 | $203.38 | $203.38 | 94,999 |
| 2024-03-08 | $208.19 | $209.24 | $204.30 | $204.89 | $204.89 | 70,405 |
| 2024-03-07 | $205.87 | $208.05 | $204.72 | $206.26 | $206.26 | 79,558 |
| 2024-03-06 | $205.33 | $206.06 | $203.63 | $204.35 | $204.35 | 84,962 |
| 2024-03-05 | $205.15 | $207.07 | $202.80 | $203.72 | $203.72 | 103,023 |
| 2024-03-04 | $206.73 | $209.78 | $205.78 | $206.43 | $206.43 | 132,000 |
| 2024-03-01 | $203.37 | $206.89 | $202.74 | $205.98 | $205.98 | 147,575 |
| 2024-02-29 | $201.49 | $204.24 | $200.89 | $203.95 | $203.95 | 232,096 |
| 2024-02-28 | $198.67 | $200.71 | $198.64 | $199.51 | $199.51 | 71,761 |
| 2024-02-27 | $198.92 | $199.44 | $197.10 | $199.25 | $199.25 | 103,392 |
| 2024-02-26 | $196.68 | $199.00 | $196.68 | $198.22 | $198.22 | 98,829 |
| 2024-02-23 | $197.03 | $199.08 | $197.03 | $197.89 | $197.89 | 110,045 |
| 2024-02-22 | $198.30 | $199.37 | $194.78 | $196.33 | $196.33 | 188,732 |
| 2024-02-21 | $197.16 | $198.39 | $195.54 | $197.48 | $197.48 | 136,751 |
| 2024-02-20 | $194.87 | $196.82 | $193.63 | $196.53 | $196.53 | 125,490 |
| 2024-02-16 | $200.11 | $202.32 | $197.97 | $197.98 | $197.98 | 113,603 |
| 2024-02-15 | $201.32 | $202.82 | $196.46 | $201.50 | $201.50 | 222,068 |
| 2024-02-14 | $204.00 | $204.49 | $199.91 | $200.77 | $200.77 | 300,638 |
| 2024-02-13 | $212.26 | $212.26 | $195.52 | $199.01 | $199.01 | 448,157 |
| 2024-02-12 | $215.65 | $219.52 | $214.72 | $218.00 | $218.00 | 279,603 |
| 2024-02-09 | $214.37 | $216.18 | $212.88 | $215.74 | $215.74 | 136,854 |
| 2024-02-08 | $209.08 | $214.48 | $206.09 | $213.31 | $213.31 | 168,738 |
| 2024-02-07 | $203.36 | $210.95 | $202.50 | $207.64 | $207.64 | 144,100 |
| 2024-02-06 | $199.67 | $203.00 | $199.67 | $202.37 | $202.37 | 94,505 |
| 2024-02-05 | $199.17 | $200.75 | $197.96 | $199.35 | $199.35 | 110,236 |
| 2024-02-02 | $200.62 | $202.59 | $198.69 | $202.02 | $202.02 | 65,455 |
| 2024-02-01 | $199.83 | $202.82 | $197.86 | $202.36 | $202.36 | 104,601 |
| 2024-01-31 | $204.69 | $204.69 | $197.53 | $198.01 | $198.01 | 124,547 |
| 2024-01-30 | $201.91 | $205.32 | $201.70 | $204.55 | $204.55 | 82,131 |
| 2024-01-29 | $198.41 | $202.67 | $198.41 | $202.67 | $202.67 | 195,734 |
| 2024-01-26 | $199.81 | $200.50 | $198.69 | $198.99 | $198.99 | 66,425 |
| 2024-01-25 | $200.62 | $201.04 | $198.19 | $199.24 | $199.24 | 74,869 |
| 2024-01-24 | $202.94 | $202.94 | $197.56 | $198.11 | $198.11 | 62,849 |
| 2024-01-23 | $204.12 | $204.85 | $200.04 | $200.90 | $200.90 | 97,953 |
| 2024-01-22 | $202.03 | $204.55 | $202.00 | $202.99 | $202.99 | 84,161 |
| 2024-01-19 | $201.05 | $202.06 | $197.72 | $200.52 | $200.52 | 110,250 |
| 2024-01-18 | $198.30 | $200.51 | $196.90 | $200.39 | $200.39 | 70,225 |
| 2024-01-17 | $195.46 | $197.40 | $195.46 | $196.90 | $196.90 | 53,666 |
| 2024-01-16 | $197.89 | $198.54 | $196.53 | $197.91 | $197.91 | 82,364 |
| 2024-01-12 | $199.19 | $199.26 | $196.78 | $198.69 | $198.69 | 68,553 |
| 2024-01-11 | $197.53 | $198.52 | $194.06 | $196.80 | $196.80 | 106,185 |
| 2024-01-10 | $195.45 | $197.83 | $194.61 | $197.81 | $197.81 | 104,437 |
| 2024-01-09 | $194.82 | $196.09 | $192.48 | $195.45 | $195.45 | 93,279 |
| 2024-01-08 | $195.69 | $197.21 | $195.35 | $197.05 | $197.05 | 100,425 |
| 2024-01-05 | $194.93 | $197.22 | $194.93 | $195.46 | $195.46 | 116,836 |
| 2024-01-04 | $199.54 | $200.30 | $196.38 | $196.89 | $196.89 | 127,800 |
| 2024-01-03 | $202.41 | $203.11 | $198.13 | $198.58 | $198.58 | 152,486 |
| 2024-01-02 | $206.72 | $207.61 | $203.44 | $204.46 | $204.46 | 107,820 |
| 2023-12-29 | $210.22 | $211.78 | $208.14 | $208.34 | $208.34 | 125,532 |
| 2023-12-28 | $210.26 | $211.91 | $210.26 | $211.14 | $211.14 | 88,619 |
| 2023-12-27 | $212.69 | $213.14 | $211.14 | $211.31 | $211.31 | 73,407 |
| 2023-12-26 | $210.11 | $212.64 | $209.99 | $212.01 | $212.01 | 48,352 |
| 2023-12-22 | $208.62 | $211.38 | $208.38 | $209.99 | $209.99 | 79,959 |
| 2023-12-21 | $207.31 | $207.93 | $204.28 | $206.36 | $206.36 | 118,222 |
| 2023-12-20 | $207.42 | $212.13 | $205.56 | $205.93 | $205.93 | 128,304 |
| 2023-12-19 | $206.84 | $209.74 | $206.84 | $207.67 | $207.67 | 109,874 |
| 2023-12-18 | $204.66 | $205.87 | $203.06 | $205.13 | $205.13 | 94,458 |
| 2023-12-15 | $206.53 | $208.49 | $204.71 | $204.76 | $204.76 | 380,947 |
| 2023-12-14 | $203.73 | $207.73 | $203.73 | $206.57 | $206.57 | 113,951 |
| 2023-12-13 | $197.94 | $202.94 | $196.70 | $201.28 | $201.28 | 145,449 |
| 2023-12-12 | $198.92 | $199.19 | $197.34 | $198.40 | $198.40 | 114,948 |
| 2023-12-11 | $197.26 | $198.85 | $197.26 | $198.36 | $198.36 | 96,417 |
| 2023-12-08 | $197.29 | $200.06 | $197.29 | $197.69 | $197.69 | 100,341 |
| 2023-12-07 | $196.39 | $197.81 | $196.09 | $197.35 | $197.35 | 96,994 |
| 2023-12-06 | $197.36 | $199.20 | $195.49 | $195.51 | $195.51 | 84,856 |
| 2023-12-05 | $197.59 | $197.59 | $195.15 | $195.59 | $195.59 | 79,107 |
| 2023-12-04 | $195.80 | $197.94 | $195.80 | $197.58 | $197.58 | 86,845 |
| 2023-12-01 | $192.29 | $197.14 | $192.29 | $196.47 | $196.47 | 110,572 |
| 2023-11-30 | $192.07 | $194.18 | $190.79 | $192.51 | $192.51 | 114,970 |
| 2023-11-29 | $193.89 | $195.02 | $191.76 | $191.78 | $191.78 | 104,531 |
| 2023-11-28 | $194.31 | $196.18 | $192.18 | $192.27 | $192.27 | 75,168 |
| 2023-11-27 | $194.41 | $197.12 | $194.41 | $195.52 | $195.52 | 95,325 |
| 2023-11-24 | $194.50 | $196.60 | $194.50 | $196.09 | $196.09 | 30,953 |
| 2023-11-22 | $195.14 | $195.91 | $194.42 | $194.91 | $194.91 | 73,982 |
| 2023-11-21 | $192.44 | $195.37 | $190.26 | $193.67 | $193.67 | 67,213 |
| 2023-11-20 | $194.21 | $195.24 | $192.88 | $193.77 | $193.77 | 81,489 |
| 2023-11-17 | $193.51 | $195.20 | $193.18 | $193.75 | $193.75 | 115,936 |
| 2023-11-16 | $193.50 | $194.72 | $191.80 | $192.88 | $192.88 | 108,351 |
| 2023-11-15 | $197.13 | $199.21 | $192.38 | $193.23 | $193.23 | 167,786 |
| 2023-11-14 | $191.67 | $197.14 | $191.67 | $196.84 | $196.84 | 134,656 |
| 2023-11-13 | $188.30 | $190.12 | $187.52 | $188.79 | $188.79 | 100,125 |
| 2023-11-10 | $189.47 | $190.22 | $187.47 | $188.85 | $188.85 | 89,243 |
| 2023-11-09 | $187.20 | $190.00 | $187.20 | $187.62 | $187.62 | 104,652 |
| 2023-11-08 | $186.13 | $187.50 | $185.20 | $186.46 | $186.46 | 124,099 |
| 2023-11-07 | $185.59 | $186.81 | $184.06 | $185.44 | $185.44 | 137,187 |
| 2023-11-06 | $190.19 | $191.27 | $184.07 | $185.78 | $185.78 | 136,861 |
| 2023-11-03 | $191.58 | $192.82 | $188.48 | $190.47 | $190.47 | 158,390 |
| 2023-11-02 | $181.66 | $186.18 | $174.04 | $185.61 | $185.61 | 247,911 |
| 2023-11-01 | $172.96 | $173.89 | $171.14 | $173.71 | $173.71 | 133,667 |
| 2023-10-31 | $171.57 | $173.68 | $171.40 | $173.01 | $173.01 | 142,645 |
| 2023-10-30 | $171.66 | $172.48 | $169.71 | $171.79 | $171.79 | 88,377 |
| 2023-10-27 | $170.74 | $171.25 | $167.87 | $169.42 | $169.42 | 98,530 |
| 2023-10-26 | $173.98 | $174.04 | $170.53 | $170.69 | $170.69 | 116,117 |
| 2023-10-25 | $170.75 | $174.53 | $168.77 | $172.36 | $172.36 | 258,097 |
| 2023-10-24 | $171.83 | $173.34 | $170.82 | $172.53 | $172.53 | 138,461 |
| 2023-10-23 | $172.33 | $174.53 | $170.17 | $170.20 | $170.20 | 164,131 |
| 2023-10-20 | $175.36 | $177.48 | $171.12 | $172.27 | $172.27 | 251,389 |
| 2023-10-19 | $174.12 | $178.38 | $172.38 | $174.69 | $174.69 | 156,249 |
| 2023-10-18 | $180.72 | $180.72 | $175.25 | $175.25 | $175.25 | 185,797 |
| 2023-10-17 | $184.50 | $187.16 | $182.86 | $183.06 | $183.06 | 205,876 |
| 2023-10-16 | $180.32 | $185.70 | $179.97 | $185.16 | $185.16 | 156,877 |
| 2023-10-13 | $181.51 | $182.00 | $177.96 | $178.14 | $178.14 | 255,573 |
| 2023-10-12 | $179.46 | $182.06 | $178.22 | $181.24 | $181.24 | 217,608 |
| 2023-10-11 | $172.11 | $180.26 | $172.11 | $180.13 | $180.13 | 221,222 |
| 2023-10-10 | $172.36 | $175.00 | $172.13 | $172.17 | $172.17 | 126,149 |
| 2023-10-09 | $170.34 | $173.11 | $169.15 | $172.39 | $172.39 | 69,707 |
| 2023-10-06 | $171.14 | $172.62 | $170.06 | $171.48 | $171.48 | 70,754 |
| 2023-10-05 | $171.76 | $173.24 | $170.52 | $171.63 | $171.63 | 101,702 |
| 2023-10-04 | $170.38 | $172.07 | $168.14 | $170.91 | $170.91 | 59,350 |
| 2023-10-03 | $170.18 | $172.38 | $169.45 | $170.12 | $170.12 | 65,381 |
| 2023-10-02 | $172.14 | $173.60 | $170.76 | $171.46 | $171.46 | 112,288 |
| 2023-09-29 | $176.55 | $177.38 | $172.42 | $172.82 | $172.82 | 149,364 |
| 2023-09-28 | $173.55 | $176.78 | $173.55 | $176.02 | $176.02 | 59,360 |
| 2023-09-27 | $172.54 | $174.50 | $171.85 | $173.82 | $173.82 | 76,281 |
| 2023-09-26 | $172.10 | $173.36 | $171.71 | $171.76 | $171.76 | 72,885 |
| 2023-09-25 | $171.70 | $173.98 | $170.42 | $172.79 | $172.79 | 126,577 |
| 2023-09-22 | $173.67 | $174.40 | $172.27 | $172.32 | $172.32 | 86,481 |
| 2023-09-21 | $175.18 | $176.54 | $173.15 | $174.31 | $174.31 | 107,492 |
| 2023-09-20 | $177.54 | $179.50 | $176.19 | $176.28 | $176.28 | 89,543 |
| 2023-09-19 | $178.00 | $178.16 | $175.72 | $176.82 | $176.82 | 86,954 |
| 2023-09-18 | $178.28 | $180.77 | $177.77 | $178.09 | $178.09 | 98,911 |
| 2023-09-15 | $181.12 | $181.12 | $176.97 | $178.28 | $178.28 | 430,351 |
| 2023-09-14 | $178.02 | $181.48 | $177.37 | $181.32 | $181.32 | 149,594 |
| 2023-09-13 | $177.40 | $177.49 | $174.85 | $176.62 | $176.62 | 98,720 |
| 2023-09-12 | $178.45 | $178.94 | $176.62 | $177.56 | $177.56 | 81,263 |
| 2023-09-11 | $181.21 | $181.21 | $177.70 | $178.57 | $178.57 | 122,053 |
| 2023-09-08 | $181.43 | $181.90 | $179.21 | $180.24 | $180.24 | 62,414 |
| 2023-09-07 | $182.98 | $183.30 | $179.21 | $181.00 | $181.00 | 69,031 |
| 2023-09-06 | $181.84 | $184.35 | $181.84 | $183.73 | $183.73 | 81,496 |
| 2023-09-05 | $187.00 | $187.00 | $178.09 | $182.38 | $182.38 | 99,669 |
| 2023-09-01 | $190.00 | $190.00 | $187.38 | $188.47 | $188.47 | 104,985 |
| 2023-08-31 | $190.27 | $192.92 | $188.25 | $188.77 | $188.77 | 180,701 |
| 2023-08-30 | $188.98 | $191.00 | $188.71 | $189.52 | $189.16 | 53,169 |
| 2023-08-29 | $185.55 | $188.38 | $184.72 | $188.29 | $187.93 | 48,259 |
| 2023-08-28 | $183.48 | $186.88 | $183.23 | $185.96 | $185.61 | 51,041 |
| 2023-08-25 | $182.00 | $183.90 | $180.86 | $183.18 | $182.83 | 80,740 |
| 2023-08-24 | $183.14 | $185.29 | $180.68 | $181.02 | $180.68 | 92,229 |
| 2023-08-23 | $183.07 | $185.16 | $181.07 | $184.75 | $184.40 | 52,892 |
| 2023-08-22 | $184.23 | $184.23 | $181.67 | $182.28 | $181.93 | 47,025 |
| 2023-08-21 | $182.95 | $184.36 | $181.75 | $183.51 | $183.16 | 51,727 |
| 2023-08-18 | $182.80 | $183.82 | $182.02 | $182.69 | $182.69 | 77,463 |
| 2023-08-17 | $187.28 | $188.44 | $183.15 | $183.25 | $183.25 | 54,749 |
| 2023-08-16 | $188.03 | $189.34 | $187.15 | $187.38 | $187.38 | 79,325 |
| 2023-08-15 | $187.90 | $188.55 | $186.35 | $187.94 | $187.94 | 55,249 |
| 2023-08-14 | $187.83 | $188.84 | $186.14 | $188.65 | $188.65 | 60,818 |
| 2023-08-11 | $187.90 | $189.77 | $187.00 | $188.17 | $188.17 | 84,626 |
| 2023-08-10 | $189.96 | $190.94 | $187.28 | $188.08 | $188.08 | 55,672 |
| 2023-08-09 | $190.91 | $190.91 | $187.13 | $188.90 | $188.90 | 71,864 |
| 2023-08-08 | $190.28 | $190.43 | $185.28 | $190.41 | $190.41 | 87,967 |
| 2023-08-07 | $190.82 | $192.93 | $189.99 | $191.99 | $191.99 | 115,285 |
| 2023-08-04 | $188.86 | $192.20 | $186.46 | $190.27 | $190.27 | 116,366 |
| 2023-08-03 | $185.86 | $190.52 | $184.27 | $187.91 | $187.91 | 154,200 |
| 2023-08-02 | $184.70 | $187.92 | $183.95 | $187.62 | $187.62 | 136,243 |
| 2023-08-01 | $185.66 | $187.04 | $184.93 | $186.47 | $186.47 | 113,791 |
| 2023-07-31 | $184.21 | $186.58 | $184.10 | $186.53 | $186.53 | 67,557 |
| 2023-07-28 | $185.60 | $186.63 | $182.91 | $183.83 | $183.83 | 85,552 |
| 2023-07-27 | $187.14 | $187.14 | $183.30 | $184.36 | $184.36 | 124,219 |
| 2023-07-26 | $188.00 | $190.39 | $186.50 | $186.56 | $186.56 | 93,576 |
| 2023-07-25 | $186.44 | $190.26 | $186.44 | $188.45 | $188.45 | 139,349 |
| 2023-07-24 | $186.32 | $187.60 | $184.66 | $187.44 | $187.44 | 120,160 |
| 2023-07-21 | $188.02 | $188.58 | $185.23 | $185.34 | $185.34 | 118,923 |
| 2023-07-20 | $188.86 | $189.14 | $186.45 | $187.00 | $187.00 | 98,459 |
| 2023-07-19 | $188.32 | $189.45 | $187.21 | $187.24 | $187.24 | 145,590 |
| 2023-07-18 | $184.32 | $188.78 | $184.22 | $188.73 | $188.73 | 103,748 |
| 2023-07-17 | $181.85 | $186.20 | $180.91 | $184.46 | $184.46 | 78,642 |
| 2023-07-14 | $182.29 | $182.29 | $179.74 | $181.83 | $181.83 | 60,901 |
| 2023-07-13 | $182.52 | $182.99 | $181.78 | $182.52 | $182.52 | 55,506 |
| 2023-07-12 | $182.19 | $183.72 | $180.50 | $181.88 | $181.88 | 82,640 |
| 2023-07-11 | $179.36 | $181.34 | $178.27 | $178.84 | $178.84 | 79,727 |
| 2023-07-10 | $175.29 | $179.44 | $174.24 | $178.63 | $178.63 | 183,461 |
| 2023-07-07 | $175.71 | $177.46 | $174.88 | $175.05 | $175.05 | 165,759 |
| 2023-07-06 | $177.02 | $177.02 | $174.42 | $176.21 | $176.21 | 69,002 |
| 2023-07-05 | $181.91 | $183.36 | $178.10 | $178.14 | $178.14 | 155,194 |
| 2023-07-03 | $183.11 | $184.50 | $182.89 | $184.50 | $184.50 | 53,528 |
| 2023-06-30 | $182.53 | $184.74 | $182.53 | $183.73 | $183.73 | 256,466 |
| 2023-06-29 | $177.97 | $181.66 | $177.24 | $181.13 | $181.13 | 71,520 |
| 2023-06-28 | $178.80 | $179.12 | $177.42 | $178.29 | $178.29 | 59,403 |
| 2023-06-27 | $177.11 | $178.90 | $177.11 | $178.76 | $178.76 | 76,051 |
| 2023-06-26 | $174.50 | $178.23 | $174.50 | $176.35 | $176.35 | 74,563 |
| 2023-06-23 | $174.04 | $176.94 | $173.83 | $175.12 | $175.12 | 231,159 |
| 2023-06-22 | $177.60 | $177.60 | $175.41 | $176.69 | $176.69 | 64,267 |
| 2023-06-21 | $175.38 | $178.52 | $174.66 | $177.76 | $177.76 | 69,801 |
| 2023-06-20 | $177.87 | $178.99 | $176.12 | $176.45 | $176.45 | 102,336 |
| 2023-06-16 | $179.98 | $179.98 | $177.04 | $179.15 | $179.15 | 281,664 |
| 2023-06-15 | $175.48 | $178.20 | $175.48 | $177.95 | $177.95 | 106,916 |
| 2023-06-14 | $176.72 | $178.84 | $174.22 | $176.40 | $176.40 | 99,501 |
| 2023-06-13 | $175.20 | $177.22 | $174.65 | $176.55 | $176.55 | 119,508 |
| 2023-06-12 | $174.00 | $175.57 | $172.71 | $174.63 | $174.63 | 102,857 |
| 2023-06-09 | $175.70 | $176.62 | $172.44 | $174.04 | $174.04 | 109,352 |
| 2023-06-08 | $177.00 | $177.38 | $175.07 | $175.82 | $175.82 | 93,790 |
| 2023-06-07 | $172.30 | $178.03 | $172.30 | $177.33 | $177.33 | 136,865 |
| 2023-06-06 | $165.14 | $172.43 | $165.14 | $171.63 | $171.63 | 110,833 |
| 2023-06-05 | $166.87 | $167.31 | $163.66 | $165.76 | $165.76 | 74,300 |
| 2023-06-02 | $163.80 | $168.57 | $162.95 | $168.20 | $168.20 | 111,393 |
| 2023-06-01 | $158.79 | $161.30 | $156.85 | $161.27 | $161.27 | 115,676 |
| 2023-05-31 | $164.09 | $164.99 | $157.65 | $158.45 | $158.45 | 127,032 |
| 2023-05-30 | $165.25 | $166.38 | $163.48 | $164.69 | $164.32 | 62,016 |
| 2023-05-26 | $162.48 | $165.26 | $162.48 | $165.25 | $165.25 | 67,960 |
| 2023-05-25 | $160.96 | $162.90 | $160.00 | $162.84 | $162.84 | 97,453 |
| 2023-05-24 | $163.21 | $163.21 | $160.76 | $161.35 | $161.35 | 86,150 |
| 2023-05-23 | $164.40 | $166.15 | $163.03 | $163.49 | $163.49 | 97,449 |
| 2023-05-22 | $165.99 | $166.47 | $163.40 | $165.57 | $165.57 | 63,369 |
| 2023-05-19 | $169.03 | $169.03 | $164.76 | $165.56 | $165.56 | 78,885 |
| 2023-05-18 | $164.68 | $167.14 | $164.43 | $167.01 | $167.01 | 93,487 |
| 2023-05-17 | $163.50 | $165.46 | $162.67 | $164.94 | $164.94 | 104,135 |
| 2023-05-16 | $164.50 | $164.50 | $161.37 | $163.01 | $163.01 | 98,787 |
| 2023-05-15 | $165.53 | $165.94 | $162.98 | $164.88 | $164.88 | 134,935 |
| 2023-05-12 | $166.41 | $167.29 | $162.82 | $165.67 | $165.67 | 140,585 |
| 2023-05-11 | $166.70 | $166.85 | $164.01 | $165.97 | $165.97 | 85,954 |
| 2023-05-10 | $169.95 | $169.95 | $165.01 | $167.93 | $167.93 | 104,998 |
| 2023-05-09 | $169.60 | $170.30 | $167.97 | $168.09 | $168.09 | 95,698 |
| 2023-05-08 | $174.00 | $175.12 | $168.69 | $170.12 | $170.12 | 136,127 |
| 2023-05-05 | $170.97 | $173.90 | $170.16 | $173.37 | $173.37 | 141,423 |
| 2023-05-04 | $161.60 | $169.28 | $160.59 | $168.15 | $168.15 | 201,765 |
| 2023-05-03 | $163.59 | $170.39 | $163.50 | $166.99 | $166.99 | 204,228 |
| 2023-05-02 | $162.20 | $163.24 | $160.23 | $162.50 | $162.50 | 140,377 |
| 2023-05-01 | $161.54 | $164.48 | $161.10 | $162.35 | $162.35 | 117,002 |
| 2023-04-28 | $162.84 | $164.54 | $161.41 | $161.73 | $161.73 | 133,022 |
| 2023-04-27 | $158.17 | $162.86 | $158.17 | $162.74 | $162.74 | 108,039 |
| 2023-04-26 | $158.31 | $159.71 | $156.29 | $156.57 | $156.57 | 102,544 |
| 2023-04-25 | $160.86 | $162.24 | $159.81 | $159.82 | $159.82 | 91,761 |
| 2023-04-24 | $161.80 | $163.80 | $161.04 | $161.77 | $161.77 | 79,127 |
| 2023-04-21 | $162.85 | $162.85 | $161.02 | $162.06 | $162.06 | 178,849 |
| 2023-04-20 | $160.59 | $162.55 | $160.01 | $161.54 | $161.54 | 57,568 |
| 2023-04-19 | $161.00 | $162.22 | $160.65 | $161.10 | $161.10 | 97,527 |
| 2023-04-18 | $162.37 | $163.02 | $160.22 | $161.24 | $161.24 | 83,927 |
| 2023-04-17 | $160.10 | $161.89 | $159.97 | $161.37 | $161.37 | 92,132 |
| 2023-04-14 | $160.33 | $163.19 | $159.28 | $160.10 | $160.10 | 80,496 |
| 2023-04-13 | $160.37 | $162.07 | $158.27 | $160.55 | $160.55 | 98,878 |
| 2023-04-12 | $160.30 | $161.66 | $159.32 | $159.92 | $159.92 | 93,500 |
| 2023-04-11 | $157.99 | $160.28 | $157.99 | $158.44 | $158.44 | 101,522 |
| 2023-04-10 | $154.09 | $157.98 | $153.25 | $156.99 | $156.99 | 149,975 |
| 2023-04-06 | $157.72 | $158.13 | $154.92 | $155.14 | $155.14 | 187,477 |
| 2023-04-05 | $161.56 | $161.56 | $155.91 | $157.65 | $157.65 | 189,140 |
| 2023-04-04 | $168.80 | $168.80 | $161.26 | $162.77 | $162.77 | 103,955 |
| 2023-04-03 | $167.72 | $168.93 | $165.86 | $168.37 | $168.37 | 129,087 |
| 2023-03-31 | $167.10 | $168.44 | $166.18 | $168.32 | $168.32 | 128,420 |
| 2023-03-30 | $165.68 | $167.45 | $165.14 | $165.60 | $165.60 | 109,827 |
| 2023-03-29 | $163.71 | $164.73 | $162.63 | $163.87 | $163.87 | 109,114 |
| 2023-03-28 | $160.67 | $163.05 | $160.67 | $162.23 | $162.23 | 97,381 |
| 2023-03-27 | $162.23 | $162.40 | $160.63 | $160.93 | $160.93 | 110,954 |
| 2023-03-24 | $158.00 | $160.66 | $156.47 | $160.30 | $160.30 | 117,013 |
| 2023-03-23 | $160.93 | $163.93 | $158.92 | $159.83 | $159.83 | 135,310 |
| 2023-03-22 | $164.79 | $165.69 | $160.53 | $160.87 | $160.87 | 153,711 |
| 2023-03-21 | $165.73 | $167.52 | $163.76 | $164.76 | $164.76 | 182,607 |
| 2023-03-20 | $162.33 | $164.19 | $162.05 | $163.12 | $163.12 | 200,623 |
| 2023-03-17 | $163.19 | $163.22 | $159.95 | $160.85 | $160.85 | 358,030 |
| 2023-03-16 | $160.50 | $165.51 | $160.50 | $163.99 | $163.99 | 131,647 |
| 2023-03-15 | $162.58 | $164.69 | $161.44 | $162.84 | $162.84 | 183,615 |
| 2023-03-14 | $167.70 | $168.93 | $163.78 | $166.96 | $166.96 | 168,549 |
| 2023-03-13 | $163.70 | $164.70 | $161.08 | $163.32 | $163.32 | 223,476 |
| 2023-03-10 | $171.63 | $171.70 | $165.85 | $166.46 | $166.46 | 169,109 |
| 2023-03-09 | $176.00 | $176.06 | $171.68 | $172.21 | $172.21 | 137,266 |
| 2023-03-08 | $173.95 | $175.64 | $173.16 | $175.48 | $175.48 | 75,074 |
| 2023-03-07 | $176.34 | $176.77 | $173.77 | $173.78 | $173.78 | 91,415 |
| 2023-03-06 | $177.36 | $178.30 | $175.46 | $175.66 | $175.66 | 97,011 |
| 2023-03-03 | $175.90 | $177.54 | $173.95 | $177.31 | $177.31 | 110,693 |
| 2023-03-02 | $172.78 | $175.90 | $171.49 | $174.81 | $174.81 | 105,031 |
| 2023-03-01 | $174.90 | $176.01 | $173.09 | $174.04 | $174.04 | 170,001 |
| 2023-02-28 | $175.01 | $178.14 | $175.01 | $175.23 | $175.23 | 158,701 |
| 2023-02-27 | $175.01 | $176.61 | $173.24 | $175.48 | $175.18 | 67,049 |
| 2023-02-24 | $172.18 | $173.57 | $170.61 | $173.00 | $173.00 | 118,513 |
| 2023-02-23 | $176.31 | $177.90 | $172.56 | $174.29 | $174.29 | 108,477 |
| 2023-02-22 | $175.91 | $178.11 | $175.32 | $175.33 | $175.33 | 91,167 |
| 2023-02-21 | $177.20 | $177.20 | $174.13 | $175.91 | $175.91 | 164,376 |
| 2023-02-17 | $175.98 | $180.01 | $175.42 | $179.36 | $179.36 | 115,711 |
| 2023-02-16 | $174.95 | $177.30 | $173.01 | $175.10 | $175.10 | 234,194 |
| 2023-02-15 | $177.00 | $181.40 | $177.00 | $177.83 | $177.83 | 137,609 |
| 2023-02-14 | $177.95 | $178.86 | $175.79 | $177.84 | $177.84 | 145,264 |
| 2023-02-13 | $176.27 | $178.92 | $175.78 | $177.48 | $177.48 | 174,091 |
| 2023-02-10 | $176.78 | $178.76 | $175.20 | $175.94 | $175.94 | 247,872 |
| 2023-02-09 | $171.00 | $181.02 | $171.00 | $177.22 | $177.22 | 280,202 |
| 2023-02-08 | $169.79 | $172.16 | $168.58 | $168.76 | $168.76 | 221,822 |
| 2023-02-07 | $166.86 | $172.50 | $166.45 | $171.77 | $171.77 | 189,346 |
| 2023-02-06 | $170.37 | $171.09 | $167.52 | $168.25 | $168.25 | 103,296 |
| 2023-02-03 | $170.17 | $172.94 | $170.17 | $172.10 | $172.10 | 82,956 |
| 2023-02-02 | $168.58 | $172.75 | $167.60 | $171.65 | $171.65 | 148,761 |
| 2023-02-01 | $162.93 | $168.60 | $161.88 | $167.50 | $167.50 | 125,972 |
| 2023-01-31 | $158.71 | $163.74 | $158.71 | $163.52 | $163.52 | 125,248 |
| 2023-01-30 | $158.69 | $160.19 | $157.18 | $157.94 | $157.94 | 72,166 |
| 2023-01-27 | $156.87 | $160.15 | $156.12 | $159.28 | $159.28 | 87,606 |
| 2023-01-26 | $155.30 | $157.30 | $152.47 | $157.00 | $157.00 | 90,031 |
| 2023-01-25 | $153.88 | $154.80 | $152.75 | $154.27 | $154.27 | 70,627 |
| 2023-01-24 | $151.72 | $156.15 | $150.92 | $154.86 | $154.86 | 57,527 |
| 2023-01-23 | $153.56 | $154.51 | $152.70 | $153.87 | $153.87 | 121,568 |
| 2023-01-20 | $153.03 | $155.42 | $151.93 | $153.86 | $153.86 | 163,237 |
| 2023-01-19 | $154.42 | $154.42 | $150.92 | $151.60 | $151.60 | 71,969 |
| 2023-01-18 | $156.59 | $158.98 | $154.24 | $154.55 | $154.55 | 89,355 |
| 2023-01-17 | $158.83 | $160.47 | $156.62 | $156.65 | $156.65 | 90,303 |
| 2023-01-13 | $155.39 | $158.83 | $154.27 | $158.26 | $158.26 | 71,630 |
| 2023-01-12 | $156.47 | $156.79 | $153.74 | $155.65 | $155.65 | 132,260 |
| 2023-01-11 | $152.12 | $156.01 | $152.12 | $155.73 | $155.73 | 185,756 |
| 2023-01-10 | $149.78 | $153.09 | $149.10 | $152.95 | $152.95 | 80,669 |
| 2023-01-09 | $149.06 | $151.86 | $149.06 | $149.78 | $149.78 | 85,749 |
| 2023-01-06 | $144.82 | $149.25 | $144.82 | $148.61 | $148.61 | 87,484 |
| 2023-01-05 | $143.94 | $145.57 | $142.11 | $143.14 | $143.14 | 121,033 |
| 2023-01-04 | $146.56 | $147.71 | $144.49 | $144.91 | $144.91 | 92,943 |
| 2023-01-03 | $147.62 | $147.89 | $143.61 | $145.62 | $145.62 | 226,839 |
| 2022-12-30 | $147.89 | $148.61 | $145.16 | $146.23 | $146.23 | 71,255 |
| 2022-12-29 | $145.91 | $150.18 | $145.78 | $149.08 | $149.08 | 105,660 |
| 2022-12-28 | $147.55 | $148.16 | $144.41 | $144.72 | $144.72 | 48,215 |
| 2022-12-27 | $146.25 | $148.55 | $145.18 | $147.34 | $147.34 | 44,256 |
| 2022-12-23 | $145.76 | $147.51 | $145.32 | $146.86 | $146.86 | 55,045 |
| 2022-12-22 | $145.80 | $146.20 | $143.24 | $145.57 | $145.57 | 79,747 |
| 2022-12-21 | $145.24 | $148.10 | $145.24 | $147.35 | $147.35 | 106,657 |
| 2022-12-20 | $142.98 | $146.39 | $142.44 | $144.86 | $144.86 | 160,537 |
| 2022-12-19 | $144.05 | $145.71 | $142.54 | $143.01 | $143.01 | 124,152 |
| 2022-12-16 | $142.52 | $144.23 | $141.70 | $144.09 | $144.09 | 483,859 |
| 2022-12-15 | $149.56 | $149.56 | $144.46 | $144.64 | $144.64 | 142,480 |
| 2022-12-14 | $154.95 | $156.39 | $149.86 | $151.77 | $151.77 | 147,233 |
| 2022-12-13 | $158.66 | $159.21 | $153.62 | $154.66 | $154.66 | 152,343 |
| 2022-12-12 | $151.64 | $154.00 | $150.77 | $153.98 | $153.98 | 89,238 |
| 2022-12-09 | $152.00 | $154.05 | $151.33 | $151.56 | $151.56 | 78,563 |
| 2022-12-08 | $150.77 | $153.64 | $150.77 | $152.57 | $152.57 | 69,180 |
| 2022-12-07 | $149.89 | $153.59 | $149.81 | $150.77 | $150.77 | 87,623 |
| 2022-12-06 | $153.22 | $154.01 | $149.14 | $150.53 | $150.53 | 100,884 |
| 2022-12-05 | $158.31 | $158.31 | $152.06 | $153.43 | $153.43 | 107,433 |
| 2022-12-02 | $157.45 | $160.79 | $156.64 | $159.92 | $159.92 | 83,712 |
| 2022-12-01 | $159.05 | $160.59 | $157.15 | $158.92 | $158.92 | 188,813 |
| 2022-11-30 | $154.32 | $158.58 | $151.78 | $158.45 | $158.45 | 185,190 |
| 2022-11-29 | $151.35 | $153.80 | $151.35 | $153.70 | $153.41 | 121,322 |
| 2022-11-28 | $155.00 | $157.99 | $151.40 | $152.08 | $151.79 | 78,790 |
| 2022-11-25 | $156.66 | $158.21 | $156.03 | $156.06 | $155.77 | 48,395 |
| 2022-11-23 | $158.16 | $159.18 | $155.93 | $156.06 | $155.77 | 94,993 |
| 2022-11-22 | $157.97 | $159.02 | $156.39 | $158.83 | $158.53 | 91,807 |
| 2022-11-21 | $156.36 | $158.05 | $155.15 | $156.57 | $156.27 | 115,722 |
| 2022-11-18 | $157.09 | $157.49 | $154.30 | $156.71 | $156.41 | 116,800 |
| 2022-11-17 | $154.57 | $154.75 | $150.93 | $154.66 | $154.37 | 110,847 |
| 2022-11-16 | $156.00 | $156.80 | $153.87 | $155.92 | $155.63 | 123,190 |
| 2022-11-15 | $155.21 | $158.44 | $153.98 | $156.69 | $156.39 | 126,229 |
| 2022-11-14 | $151.15 | $154.00 | $149.84 | $152.37 | $152.08 | 109,008 |
| 2022-11-11 | $152.87 | $155.69 | $151.82 | $152.21 | $151.92 | 80,786 |
| 2022-11-10 | $149.02 | $152.50 | $148.37 | $152.05 | $151.76 | 111,225 |
| 2022-11-09 | $143.65 | $145.53 | $141.81 | $142.94 | $142.94 | 80,218 |
| 2022-11-08 | $146.17 | $147.40 | $143.51 | $145.37 | $145.37 | 71,749 |
| 2022-11-07 | $142.34 | $145.72 | $142.34 | $145.07 | $145.07 | 102,784 |
| 2022-11-04 | $143.61 | $144.37 | $138.62 | $141.99 | $141.99 | 112,679 |
| 2022-11-03 | $142.46 | $144.68 | $138.56 | $140.87 | $140.87 | 172,137 |
| 2022-11-02 | $145.66 | $147.23 | $140.54 | $140.82 | $140.82 | 177,063 |
| 2022-11-01 | $147.24 | $147.48 | $145.30 | $146.48 | $146.48 | 178,491 |
| 2022-10-31 | $142.00 | $146.66 | $141.18 | $146.36 | $146.36 | 241,767 |
| 2022-10-28 | $139.69 | $143.63 | $139.36 | $142.67 | $142.67 | 114,420 |
| 2022-10-27 | $138.06 | $141.29 | $137.75 | $138.92 | $138.92 | 109,518 |
| 2022-10-26 | $138.18 | $141.24 | $137.19 | $137.33 | $137.33 | 141,825 |
| 2022-10-25 | $132.50 | $137.29 | $132.50 | $137.20 | $137.20 | 118,414 |
| 2022-10-24 | $130.71 | $133.87 | $130.71 | $132.98 | $132.98 | 100,359 |
| 2022-10-21 | $127.31 | $130.31 | $124.54 | $130.23 | $130.23 | 131,821 |
| 2022-10-20 | $129.69 | $130.29 | $125.89 | $126.09 | $126.09 | 108,491 |
| 2022-10-19 | $130.85 | $131.12 | $127.97 | $130.27 | $130.27 | 75,943 |
| 2022-10-18 | $132.43 | $134.29 | $130.72 | $132.34 | $132.34 | 81,871 |
| 2022-10-17 | $125.77 | $129.96 | $125.77 | $129.43 | $129.43 | 118,013 |
| 2022-10-14 | $127.10 | $127.10 | $122.80 | $123.11 | $123.11 | 79,153 |
| 2022-10-13 | $122.35 | $127.24 | $121.25 | $126.47 | $126.47 | 106,303 |
| 2022-10-12 | $125.91 | $127.52 | $124.63 | $125.38 | $125.38 | 67,968 |
| 2022-10-11 | $125.11 | $127.11 | $124.30 | $125.71 | $125.71 | 104,554 |
| 2022-10-10 | $127.16 | $127.71 | $124.83 | $126.57 | $126.57 | 65,794 |
| 2022-10-07 | $128.34 | $128.41 | $125.00 | $126.29 | $126.29 | 85,050 |
| 2022-10-06 | $129.45 | $131.18 | $129.26 | $129.34 | $129.34 | 71,187 |
| 2022-10-05 | $130.31 | $132.26 | $129.67 | $130.78 | $130.78 | 73,167 |
| 2022-10-04 | $131.51 | $133.50 | $131.33 | $132.41 | $132.41 | 103,146 |
| 2022-10-03 | $126.60 | $130.81 | $125.86 | $129.50 | $129.50 | 113,832 |
| 2022-09-30 | $125.97 | $128.28 | $125.38 | $125.73 | $125.73 | 197,870 |
| 2022-09-29 | $125.55 | $126.03 | $124.07 | $125.86 | $125.86 | 100,903 |
| 2022-09-28 | $123.78 | $128.32 | $123.16 | $127.07 | $127.07 | 130,787 |
| 2022-09-27 | $125.10 | $125.17 | $121.60 | $122.84 | $122.84 | 93,329 |
| 2022-09-26 | $121.77 | $124.70 | $121.77 | $123.36 | $123.36 | 140,204 |
| 2022-09-23 | $123.98 | $124.75 | $120.78 | $122.48 | $122.48 | 145,548 |
| 2022-09-22 | $128.34 | $128.34 | $124.97 | $125.38 | $125.38 | 110,527 |
| 2022-09-21 | $131.54 | $132.71 | $129.03 | $129.14 | $129.14 | 100,913 |
| 2022-09-20 | $130.63 | $130.63 | $127.32 | $129.51 | $129.51 | 124,860 |
| 2022-09-19 | $128.21 | $132.26 | $128.21 | $131.94 | $131.94 | 107,364 |
| 2022-09-16 | $128.91 | $129.22 | $126.10 | $129.11 | $129.11 | 483,048 |
| 2022-09-15 | $130.87 | $132.44 | $128.69 | $130.37 | $130.37 | 174,932 |
| 2022-09-14 | $134.59 | $134.59 | $129.91 | $131.65 | $131.65 | 134,865 |
| 2022-09-13 | $138.63 | $138.68 | $132.79 | $133.51 | $133.51 | 142,186 |
| 2022-09-12 | $140.22 | $141.84 | $138.86 | $141.53 | $141.53 | 139,105 |
| 2022-09-09 | $138.65 | $140.43 | $138.65 | $138.90 | $138.90 | 122,393 |
| 2022-09-08 | $136.23 | $138.48 | $135.19 | $138.48 | $138.48 | 87,171 |
| 2022-09-07 | $134.96 | $138.07 | $134.96 | $137.81 | $137.81 | 118,354 |
| 2022-09-06 | $135.00 | $136.03 | $133.87 | $135.57 | $135.57 | 98,921 |
| 2022-09-02 | $138.72 | $139.35 | $134.36 | $134.88 | $134.88 | 120,296 |
| 2022-09-01 | $138.30 | $138.66 | $136.62 | $138.44 | $138.44 | 92,752 |
| 2022-08-31 | $142.89 | $143.24 | $138.40 | $138.52 | $138.52 | 85,400 |
| 2022-08-30 | $143.72 | $144.16 | $140.03 | $141.78 | $141.47 | 78,604 |
| 2022-08-29 | $142.19 | $143.24 | $140.82 | $142.41 | $142.10 | 80,534 |
| 2022-08-26 | $149.33 | $150.17 | $142.34 | $142.41 | $142.10 | 70,164 |
| 2022-08-25 | $147.89 | $149.40 | $146.70 | $149.35 | $149.03 | 97,285 |
| 2022-08-24 | $148.25 | $148.69 | $146.99 | $147.77 | $147.45 | 111,618 |
| 2022-08-23 | $149.08 | $150.82 | $146.44 | $148.25 | $147.93 | 75,226 |
| 2022-08-22 | $152.55 | $152.55 | $149.27 | $150.05 | $149.73 | 110,885 |
| 2022-08-19 | $155.96 | $155.96 | $153.15 | $154.69 | $154.36 | 96,713 |
| 2022-08-18 | $155.19 | $156.36 | $153.36 | $156.29 | $155.95 | 110,054 |
| 2022-08-17 | $153.79 | $155.18 | $152.79 | $154.19 | $153.86 | 81,840 |
| 2022-08-16 | $154.39 | $156.33 | $153.97 | $155.29 | $154.95 | 114,341 |
| 2022-08-15 | $152.42 | $155.42 | $152.42 | $155.27 | $154.93 | 115,859 |
| 2022-08-12 | $150.33 | $154.07 | $149.57 | $154.01 | $153.68 | 157,756 |
| 2022-08-11 | $149.95 | $151.75 | $148.86 | $150.57 | $150.24 | 145,889 |
| 2022-08-10 | $145.79 | $148.58 | $143.51 | $148.45 | $148.13 | 187,482 |
| 2022-08-09 | $145.11 | $145.11 | $142.42 | $143.99 | $143.68 | 198,011 |
| 2022-08-08 | $143.09 | $146.06 | $142.08 | $145.03 | $144.72 | 168,995 |
| 2022-08-05 | $144.65 | $145.58 | $138.29 | $142.09 | $141.78 | 236,340 |
| 2022-08-04 | $139.49 | $147.62 | $137.71 | $146.98 | $146.66 | 235,919 |
| 2022-08-03 | $137.72 | $138.97 | $136.20 | $138.09 | $137.79 | 111,303 |
| 2022-08-02 | $138.53 | $139.45 | $136.51 | $137.05 | $136.75 | 91,726 |
| 2022-08-01 | $136.86 | $139.61 | $135.86 | $139.19 | $138.89 | 145,480 |
| 2022-07-29 | $136.30 | $138.69 | $135.77 | $138.13 | $137.83 | 150,095 |
| 2022-07-28 | $134.61 | $136.55 | $133.64 | $136.47 | $136.18 | 133,097 |
| 2022-07-27 | $132.49 | $134.78 | $131.65 | $133.85 | $133.56 | 130,684 |
| 2022-07-26 | $128.54 | $131.91 | $128.54 | $131.75 | $131.47 | 91,165 |
| 2022-07-25 | $129.59 | $130.59 | $129.05 | $129.80 | $129.52 | 77,627 |
| 2022-07-22 | $130.73 | $130.91 | $128.34 | $129.97 | $129.69 | 95,767 |
| 2022-07-21 | $128.24 | $130.68 | $127.75 | $130.63 | $130.35 | 98,106 |
| 2022-07-20 | $126.73 | $129.11 | $125.77 | $128.40 | $128.12 | 107,995 |
| 2022-07-19 | $124.27 | $127.86 | $124.27 | $127.68 | $127.40 | 120,398 |
| 2022-07-18 | $125.97 | $125.97 | $122.26 | $122.89 | $122.62 | 84,999 |
| 2022-07-15 | $123.92 | $126.23 | $123.24 | $125.04 | $124.77 | 164,960 |
| 2022-07-14 | $119.52 | $121.96 | $118.48 | $121.82 | $121.56 | 92,882 |
| 2022-07-13 | $120.82 | $122.90 | $119.81 | $122.22 | $121.96 | 125,139 |
| 2022-07-12 | $125.13 | $126.94 | $121.99 | $122.56 | $122.30 | 104,887 |
| 2022-07-11 | $125.61 | $126.20 | $124.24 | $125.07 | $124.80 | 87,735 |
| 2022-07-08 | $127.92 | $127.92 | $124.47 | $126.02 | $125.75 | 104,301 |
| 2022-07-07 | $126.75 | $128.84 | $126.50 | $128.39 | $128.11 | 109,109 |
| 2022-07-06 | $124.36 | $127.06 | $123.18 | $125.97 | $125.70 | 124,288 |
| 2022-07-05 | $122.41 | $124.06 | $120.20 | $123.93 | $123.66 | 111,248 |
| 2022-07-01 | $122.30 | $124.95 | $121.66 | $124.33 | $124.06 | 103,728 |
| 2022-06-30 | $120.85 | $124.14 | $119.93 | $122.84 | $122.57 | 108,000 |
| 2022-06-29 | $122.03 | $124.06 | $120.29 | $122.50 | $122.24 | 129,124 |
| 2022-06-28 | $125.50 | $125.52 | $122.18 | $122.46 | $122.20 | 128,487 |
| 2022-06-27 | $125.20 | $125.72 | $122.88 | $124.47 | $124.20 | 105,898 |
| 2022-06-24 | $119.21 | $124.19 | $118.66 | $124.05 | $123.78 | 664,927 |
| 2022-06-23 | $118.45 | $119.84 | $117.07 | $117.68 | $117.43 | 294,426 |
| 2022-06-22 | $118.64 | $120.14 | $117.09 | $118.63 | $118.37 | 275,625 |
| 2022-06-21 | $119.63 | $121.79 | $117.33 | $120.58 | $120.32 | 202,793 |
| 2022-06-17 | $118.87 | $120.29 | $116.98 | $117.03 | $116.78 | 325,251 |
| 2022-06-16 | $120.94 | $120.94 | $116.31 | $116.92 | $116.67 | 165,196 |
| 2022-06-15 | $125.48 | $125.48 | $122.38 | $123.67 | $123.40 | 106,235 |
| 2022-06-14 | $124.37 | $126.00 | $121.77 | $123.77 | $123.50 | 124,812 |
| 2022-06-13 | $125.45 | $126.58 | $123.79 | $124.77 | $124.50 | 153,946 |
| 2022-06-10 | $130.67 | $130.67 | $127.46 | $128.67 | $128.39 | 170,129 |
| 2022-06-09 | $131.85 | $134.92 | $131.85 | $132.68 | $132.39 | 161,578 |
| 2022-06-08 | $133.79 | $133.87 | $131.83 | $132.75 | $132.46 | 106,326 |
| 2022-06-07 | $133.38 | $134.70 | $132.61 | $134.40 | $134.11 | 73,614 |
| 2022-06-06 | $134.62 | $135.19 | $133.63 | $134.47 | $134.18 | 117,355 |
| 2022-06-03 | $136.19 | $137.25 | $133.16 | $133.91 | $133.62 | 121,124 |
| 2022-06-02 | $133.11 | $136.82 | $133.10 | $136.70 | $136.40 | 158,933 |
| 2022-06-01 | $130.94 | $132.65 | $128.97 | $132.18 | $131.89 | 154,339 |
| 2022-05-31 | $131.50 | $132.23 | $129.55 | $130.83 | $130.55 | 213,693 |
| 2022-05-27 | $129.16 | $131.47 | $128.81 | $131.45 | $130.87 | 96,065 |
| 2022-05-26 | $127.24 | $129.13 | $125.40 | $127.83 | $127.26 | 81,065 |
| 2022-05-25 | $125.50 | $126.68 | $124.30 | $125.78 | $125.22 | 104,185 |
| 2022-05-24 | $125.64 | $126.76 | $123.01 | $126.12 | $125.56 | 114,330 |
| 2022-05-23 | $128.36 | $128.36 | $125.52 | $125.98 | $125.42 | 88,757 |
| 2022-05-20 | $127.04 | $127.15 | $122.47 | $125.81 | $125.25 | 251,843 |
| 2022-05-19 | $124.02 | $127.63 | $123.67 | $125.98 | $125.42 | 167,304 |
| 2022-05-18 | $129.63 | $129.98 | $124.32 | $125.11 | $124.55 | 188,355 |
| 2022-05-17 | $131.63 | $133.00 | $129.94 | $131.31 | $130.73 | 123,699 |
| 2022-05-16 | $129.87 | $130.34 | $127.04 | $129.85 | $129.27 | 103,918 |
| 2022-05-13 | $131.52 | $132.65 | $130.08 | $131.28 | $130.70 | 129,681 |
| 2022-05-12 | $128.26 | $130.73 | $126.33 | $129.84 | $129.26 | 162,812 |
| 2022-05-11 | $131.01 | $132.95 | $128.88 | $129.12 | $128.55 | 153,341 |
| 2022-05-10 | $134.05 | $135.10 | $129.29 | $130.17 | $129.59 | 135,308 |
| 2022-05-09 | $130.42 | $134.63 | $130.42 | $132.60 | $132.01 | 145,618 |
| 2022-05-06 | $132.12 | $133.94 | $128.96 | $133.11 | $132.52 | 236,056 |
| 2022-05-05 | $135.67 | $137.32 | $130.79 | $132.30 | $131.71 | 190,551 |
| 2022-05-04 | $124.20 | $138.64 | $124.20 | $138.22 | $137.61 | 268,077 |
| 2022-05-03 | $129.34 | $129.55 | $127.50 | $129.26 | $128.69 | 168,654 |
| 2022-05-02 | $127.94 | $130.63 | $125.33 | $128.78 | $128.21 | 165,568 |
| 2022-04-29 | $130.64 | $131.64 | $126.72 | $127.46 | $126.89 | 134,629 |
| 2022-04-28 | $131.56 | $132.15 | $128.62 | $131.69 | $131.10 | 94,554 |
| 2022-04-27 | $129.54 | $132.29 | $128.79 | $129.59 | $129.01 | 104,199 |
| 2022-04-26 | $132.69 | $133.05 | $128.91 | $129.72 | $129.14 | 122,054 |
| 2022-04-25 | $134.00 | $134.31 | $130.87 | $134.23 | $133.63 | 119,946 |
| 2022-04-22 | $137.19 | $137.19 | $134.27 | $134.79 | $134.19 | 134,865 |
| 2022-04-21 | $139.66 | $140.38 | $136.37 | $137.74 | $137.13 | 124,384 |
| 2022-04-20 | $137.69 | $139.24 | $137.14 | $137.96 | $137.35 | 118,308 |
| 2022-04-19 | $130.46 | $136.06 | $130.23 | $135.79 | $135.19 | 156,476 |
| 2022-04-18 | $130.32 | $131.56 | $128.81 | $130.08 | $129.50 | 145,118 |
| 2022-04-14 | $135.75 | $136.96 | $130.99 | $131.18 | $130.60 | 94,943 |
| 2022-04-13 | $133.39 | $135.91 | $133.39 | $135.30 | $134.70 | 109,086 |
| 2022-04-12 | $135.65 | $138.23 | $134.07 | $134.54 | $133.94 | 120,681 |
| 2022-04-11 | $136.10 | $136.34 | $133.46 | $133.90 | $133.30 | 214,647 |
| 2022-04-08 | $136.38 | $137.82 | $135.26 | $135.83 | $135.23 | 153,907 |
| 2022-04-07 | $133.02 | $136.07 | $131.66 | $135.87 | $135.27 | 202,412 |
| 2022-04-06 | $133.97 | $134.02 | $131.80 | $133.14 | $132.55 | 163,067 |
| 2022-04-05 | $137.56 | $137.92 | $134.82 | $135.40 | $134.80 | 152,126 |
| 2022-04-04 | $139.57 | $141.31 | $137.79 | $138.06 | $137.45 | 153,676 |
| 2022-04-01 | $141.10 | $142.52 | $138.56 | $140.16 | $139.54 | 158,876 |
| 2022-03-31 | $142.05 | $143.50 | $139.48 | $139.59 | $138.97 | 139,414 |
| 2022-03-30 | $145.88 | $146.05 | $142.20 | $143.39 | $142.75 | 135,310 |
| 2022-03-29 | $144.96 | $146.38 | $144.40 | $145.64 | $144.99 | 134,565 |
| 2022-03-28 | $142.05 | $143.10 | $139.57 | $141.92 | $141.29 | 124,615 |
| 2022-03-25 | $142.32 | $142.64 | $139.31 | $142.59 | $141.96 | 156,943 |
| 2022-03-24 | $144.31 | $144.31 | $141.76 | $143.11 | $142.47 | 93,660 |
| 2022-03-23 | $145.43 | $146.28 | $142.54 | $143.03 | $142.39 | 143,678 |
| 2022-03-22 | $147.29 | $148.87 | $145.81 | $147.00 | $146.35 | 147,688 |
| 2022-03-21 | $146.78 | $148.18 | $144.30 | $146.01 | $145.36 | 175,932 |
| 2022-03-18 | $148.49 | $149.49 | $145.64 | $148.15 | $147.49 | 577,894 |
| 2022-03-17 | $144.27 | $147.60 | $144.00 | $147.35 | $146.70 | 123,517 |
| 2022-03-16 | $145.00 | $147.08 | $143.16 | $146.03 | $145.38 | 165,784 |
| 2022-03-15 | $143.54 | $144.37 | $141.83 | $143.93 | $143.29 | 145,592 |
| 2022-03-14 | $143.04 | $143.69 | $140.08 | $141.55 | $140.92 | 257,114 |
| 2022-03-11 | $143.45 | $144.07 | $141.17 | $141.22 | $140.59 | 145,044 |
| 2022-03-10 | $142.24 | $142.74 | $140.22 | $142.34 | $141.71 | 130,955 |
| 2022-03-09 | $144.44 | $145.65 | $143.06 | $144.63 | $143.99 | 291,172 |
| 2022-03-08 | $138.97 | $143.03 | $137.19 | $140.37 | $139.75 | 155,843 |
| 2022-03-07 | $144.02 | $144.89 | $138.77 | $138.95 | $138.33 | 213,578 |
| 2022-03-04 | $142.93 | $143.99 | $141.44 | $143.54 | $142.90 | 181,321 |
| 2022-03-03 | $148.20 | $148.20 | $143.89 | $145.02 | $144.38 | 164,693 |
| 2022-03-02 | $144.70 | $148.09 | $144.70 | $146.77 | $146.12 | 198,548 |
| 2022-03-01 | $143.99 | $145.72 | $140.95 | $142.96 | $142.32 | 261,240 |
| 2022-02-28 | $145.03 | $147.43 | $142.67 | $143.95 | $143.31 | 306,084 |
| 2022-02-25 | $144.89 | $148.17 | $143.68 | $148.03 | $147.11 | 144,391 |
| 2022-02-24 | $139.53 | $145.55 | $139.13 | $145.38 | $144.47 | 169,961 |
| 2022-02-23 | $147.79 | $148.20 | $142.09 | $142.45 | $141.56 | 201,096 |
| 2022-02-22 | $145.12 | $149.09 | $144.21 | $146.33 | $145.42 | 201,079 |
| 2022-02-18 | $147.18 | $149.34 | $145.27 | $146.56 | $145.65 | 344,032 |
| 2022-02-17 | $146.63 | $149.20 | $145.28 | $148.30 | $147.37 | 606,088 |
| 2022-02-16 | $145.95 | $147.72 | $143.74 | $147.00 | $146.08 | 281,015 |
| 2022-02-15 | $143.61 | $146.77 | $141.93 | $146.52 | $145.61 | 270,127 |
| 2022-02-14 | $141.49 | $143.34 | $138.97 | $140.23 | $139.36 | 321,544 |
| 2022-02-11 | $145.98 | $146.29 | $140.00 | $141.24 | $140.36 | 342,122 |
| 2022-02-10 | $150.61 | $154.71 | $144.70 | $145.85 | $144.94 | 445,130 |
| 2022-02-09 | $154.84 | $156.63 | $154.29 | $156.52 | $155.54 | 176,218 |
| 2022-02-08 | $149.38 | $154.85 | $149.38 | $153.58 | $152.62 | 199,697 |
| 2022-02-07 | $150.00 | $152.84 | $149.68 | $150.21 | $149.27 | 297,065 |
| 2022-02-04 | $150.11 | $151.86 | $147.29 | $149.69 | $148.76 | 303,850 |
| 2022-02-03 | $154.26 | $155.50 | $150.13 | $150.30 | $149.36 | 277,404 |
| 2022-02-02 | $156.23 | $157.47 | $153.44 | $155.37 | $154.40 | 324,201 |
| 2022-02-01 | $155.51 | $157.06 | $152.87 | $156.65 | $155.67 | 367,421 |
| 2022-01-31 | $152.12 | $156.33 | $149.45 | $153.21 | $152.25 | 5,752,515 |
| 2022-01-28 | $148.67 | $153.53 | $146.82 | $153.23 | $152.27 | 701,478 |
| 2022-01-27 | $155.31 | $159.56 | $146.34 | $147.88 | $146.96 | 1,013,460 |
| 2022-01-26 | $175.71 | $178.85 | $168.30 | $170.00 | $168.94 | 138,403 |
| 2022-01-25 | $178.09 | $178.09 | $171.18 | $173.00 | $171.92 | 165,192 |
| 2022-01-24 | $179.05 | $182.77 | $176.45 | $181.65 | $180.52 | 194,659 |
| 2022-01-21 | $182.26 | $186.05 | $180.59 | $182.24 | $181.10 | 145,165 |
| 2022-01-20 | $186.91 | $190.08 | $181.73 | $182.21 | $181.07 | 119,135 |
| 2022-01-19 | $188.11 | $190.01 | $185.43 | $186.07 | $184.91 | 140,920 |
| 2022-01-18 | $185.14 | $188.33 | $183.23 | $187.70 | $186.53 | 151,975 |
| 2022-01-14 | $186.20 | $188.20 | $183.73 | $187.62 | $186.45 | 130,017 |
| 2022-01-13 | $189.26 | $190.87 | $187.20 | $187.67 | $186.50 | 135,867 |
| 2022-01-12 | $189.61 | $191.18 | $186.79 | $187.88 | $186.71 | 156,743 |
| 2022-01-11 | $186.38 | $188.94 | $182.03 | $188.00 | $186.83 | 109,159 |
| 2022-01-10 | $185.48 | $185.94 | $182.00 | $185.87 | $184.71 | 142,627 |
| 2022-01-07 | $189.64 | $190.48 | $186.42 | $187.03 | $185.86 | 112,989 |
| 2022-01-06 | $190.77 | $193.43 | $189.40 | $190.45 | $189.26 | 87,308 |
| 2022-01-05 | $192.91 | $195.57 | $190.00 | $190.31 | $189.12 | 148,783 |
| 2022-01-04 | $192.36 | $194.66 | $190.90 | $193.75 | $192.54 | 96,135 |
| 2022-01-03 | $195.42 | $195.60 | $190.06 | $191.78 | $190.58 | 214,621 |
| 2021-12-31 | $192.26 | $195.21 | $192.01 | $194.17 | $192.96 | 56,700 |
| 2021-12-30 | $196.22 | $198.04 | $192.37 | $193.00 | $191.80 | 68,526 |
| 2021-12-29 | $192.84 | $196.07 | $192.84 | $195.68 | $194.46 | 79,894 |
| 2021-12-28 | $191.26 | $193.90 | $191.15 | $192.78 | $191.58 | 75,399 |
| 2021-12-27 | $189.83 | $192.27 | $188.74 | $192.25 | $191.05 | 71,852 |
| 2021-12-23 | $189.55 | $190.31 | $187.69 | $188.73 | $187.55 | 168,339 |
| 2021-12-22 | $187.04 | $188.95 | $185.01 | $187.95 | $186.78 | 94,760 |
| 2021-12-21 | $184.59 | $187.88 | $183.40 | $186.99 | $185.82 | 101,644 |
| 2021-12-20 | $186.18 | $186.18 | $179.97 | $182.30 | $181.16 | 182,621 |
| 2021-12-17 | $183.84 | $190.04 | $183.75 | $188.06 | $186.89 | 601,240 |
| 2021-12-16 | $189.00 | $190.50 | $184.49 | $186.15 | $184.99 | 127,701 |
| 2021-12-15 | $186.63 | $188.96 | $184.57 | $187.74 | $186.57 | 224,682 |
| 2021-12-14 | $188.76 | $189.99 | $184.34 | $185.53 | $184.37 | 165,827 |
| 2021-12-13 | $189.80 | $190.47 | $187.09 | $188.16 | $186.99 | 145,213 |
| 2021-12-10 | $193.19 | $193.19 | $188.43 | $190.25 | $189.06 | 128,340 |
| 2021-12-09 | $193.94 | $194.74 | $191.83 | $192.00 | $190.80 | 138,316 |
| 2021-12-08 | $199.94 | $199.94 | $194.10 | $195.14 | $193.92 | 158,059 |
| 2021-12-07 | $198.11 | $201.00 | $198.11 | $199.39 | $198.15 | 90,256 |
| 2021-12-06 | $193.59 | $198.07 | $193.43 | $195.97 | $194.75 | 153,123 |
| 2021-12-03 | $191.92 | $192.67 | $188.12 | $191.46 | $190.27 | 119,266 |
| 2021-12-02 | $186.46 | $192.32 | $186.44 | $191.72 | $190.52 | 98,393 |
| 2021-12-01 | $191.96 | $193.40 | $185.14 | $185.58 | $184.42 | 126,343 |
| 2021-11-30 | $192.74 | $194.57 | $187.23 | $188.71 | $187.53 | 145,172 |
| 2021-11-29 | $194.86 | $195.51 | $192.22 | $193.92 | $192.45 | 121,121 |
| 2021-11-26 | $193.37 | $196.48 | $191.79 | $192.97 | $191.50 | 91,377 |
| 2021-11-24 | $203.40 | $203.40 | $198.01 | $198.20 | $196.69 | 126,472 |
| 2021-11-23 | $202.87 | $204.69 | $201.42 | $204.23 | $202.68 | 80,384 |
| 2021-11-22 | $203.21 | $207.67 | $202.50 | $203.26 | $201.71 | 106,255 |
| 2021-11-19 | $204.42 | $204.52 | $200.68 | $202.23 | $200.69 | 126,944 |
| 2021-11-18 | $204.60 | $206.96 | $203.37 | $205.82 | $204.25 | 115,665 |
| 2021-11-17 | $202.58 | $204.77 | $200.43 | $204.64 | $203.08 | 164,775 |
| 2021-11-16 | $202.70 | $205.54 | $201.92 | $202.97 | $201.43 | 108,051 |
| 2021-11-15 | $204.45 | $204.45 | $201.40 | $202.70 | $201.16 | 96,863 |
| 2021-11-12 | $206.62 | $206.62 | $203.23 | $203.99 | $202.44 | 142,353 |
| 2021-11-11 | $210.29 | $212.00 | $204.68 | $205.60 | $204.04 | 117,028 |
| 2021-11-10 | $208.40 | $210.64 | $207.82 | $210.22 | $208.62 | 112,581 |
| 2021-11-09 | $207.79 | $208.95 | $204.50 | $208.82 | $207.23 | 90,687 |
| 2021-11-08 | $208.59 | $209.37 | $205.79 | $207.79 | $206.21 | 120,603 |
| 2021-11-05 | $201.75 | $207.01 | $201.19 | $206.81 | $205.24 | 134,197 |
| 2021-11-04 | $198.67 | $202.42 | $195.69 | $200.76 | $199.23 | 197,404 |
| 2021-11-03 | $195.13 | $196.00 | $191.30 | $192.07 | $190.61 | 177,644 |
| 2021-11-02 | $193.15 | $195.60 | $192.49 | $195.60 | $194.11 | 105,340 |
| 2021-11-01 | $191.23 | $192.92 | $189.17 | $192.68 | $191.21 | 94,990 |
| 2021-10-29 | $187.01 | $190.69 | $185.79 | $190.02 | $188.57 | 110,520 |
| 2021-10-28 | $183.70 | $187.30 | $183.70 | $187.05 | $185.63 | 86,947 |
| 2021-10-27 | $184.50 | $186.98 | $182.72 | $183.06 | $181.67 | 97,151 |
| 2021-10-26 | $186.90 | $186.90 | $182.16 | $184.12 | $182.72 | 120,540 |
| 2021-10-25 | $185.51 | $187.18 | $184.81 | $186.61 | $185.19 | 92,701 |
| 2021-10-22 | $185.75 | $187.77 | $185.43 | $186.19 | $184.77 | 84,522 |
| 2021-10-21 | $182.23 | $185.19 | $180.88 | $184.99 | $183.58 | 72,064 |
| 2021-10-20 | $182.25 | $183.27 | $180.75 | $182.43 | $181.04 | 76,051 |
| 2021-10-19 | $180.60 | $183.01 | $179.49 | $181.53 | $180.15 | 132,727 |
| 2021-10-18 | $176.19 | $179.94 | $175.71 | $179.62 | $178.25 | 74,229 |
| 2021-10-15 | $176.42 | $178.00 | $174.75 | $177.05 | $175.70 | 198,266 |
| 2021-10-14 | $171.07 | $174.59 | $170.08 | $174.02 | $172.70 | 92,981 |
| 2021-10-13 | $169.80 | $170.37 | $167.69 | $169.28 | $167.99 | 78,365 |
| 2021-10-12 | $170.66 | $171.66 | $168.12 | $169.00 | $167.71 | 167,196 |
| 2021-10-11 | $177.48 | $178.70 | $169.64 | $169.78 | $168.49 | 171,083 |
| 2021-10-08 | $176.19 | $178.41 | $175.03 | $177.85 | $176.50 | 85,687 |
| 2021-10-07 | $175.12 | $178.07 | $175.12 | $176.14 | $174.80 | 232,293 |
| 2021-10-06 | $173.02 | $174.26 | $170.26 | $173.74 | $172.42 | 132,446 |
| 2021-10-05 | $168.73 | $173.75 | $168.27 | $173.33 | $172.01 | 122,256 |
| 2021-10-04 | $170.89 | $171.75 | $167.97 | $168.67 | $167.39 | 158,649 |
| 2021-10-01 | $168.39 | $171.73 | $166.14 | $170.54 | $169.24 | 164,764 |
| 2021-09-30 | $174.85 | $174.85 | $167.95 | $168.09 | $166.81 | 123,813 |
| 2021-09-29 | $171.85 | $176.01 | $170.59 | $174.12 | $172.80 | 118,662 |
| 2021-09-28 | $172.47 | $172.47 | $170.39 | $171.00 | $169.70 | 91,176 |
| 2021-09-27 | $170.84 | $175.24 | $170.64 | $173.44 | $172.12 | 133,446 |
| 2021-09-24 | $170.22 | $172.74 | $170.22 | $170.62 | $169.32 | 117,690 |
| 2021-09-23 | $169.08 | $172.34 | $169.08 | $171.16 | $169.86 | 74,204 |
| 2021-09-22 | $167.30 | $169.99 | $166.87 | $168.52 | $167.24 | 74,664 |
| 2021-09-21 | $169.02 | $169.59 | $165.51 | $165.74 | $164.48 | 97,473 |
| 2021-09-20 | $167.32 | $167.96 | $164.62 | $167.83 | $166.55 | 123,108 |
| 2021-09-17 | $173.00 | $173.00 | $168.18 | $169.44 | $168.15 | 429,232 |
| 2021-09-16 | $176.21 | $176.21 | $172.37 | $172.97 | $171.65 | 165,662 |
| 2021-09-15 | $172.06 | $176.21 | $171.21 | $176.19 | $174.85 | 123,817 |
| 2021-09-14 | $175.02 | $176.28 | $171.16 | $172.06 | $170.75 | 112,021 |
| 2021-09-13 | $174.72 | $175.47 | $171.65 | $174.62 | $173.29 | 166,384 |
| 2021-09-10 | $173.68 | $174.79 | $171.56 | $173.12 | $171.80 | 160,376 |
| 2021-09-09 | $172.29 | $173.84 | $171.42 | $172.32 | $171.01 | 194,586 |
| 2021-09-08 | $169.43 | $172.11 | $169.02 | $171.85 | $170.54 | 90,183 |
| 2021-09-07 | $169.23 | $171.77 | $168.26 | $170.55 | $169.25 | 142,704 |
| 2021-09-03 | $169.45 | $170.71 | $168.05 | $169.23 | $167.94 | 120,015 |
| 2021-09-02 | $170.62 | $171.23 | $168.24 | $168.79 | $167.51 | 131,484 |
| 2021-09-01 | $171.69 | $171.69 | $168.16 | $169.70 | $168.41 | 111,884 |
| 2021-08-31 | $171.81 | $172.96 | $171.03 | $171.57 | $170.27 | 110,940 |
| 2021-08-30 | $171.02 | $171.73 | $169.97 | $171.65 | $170.09 | 97,078 |
| 2021-08-27 | $167.34 | $171.04 | $166.69 | $170.24 | $168.69 | 154,193 |
| 2021-08-26 | $166.09 | $167.19 | $165.13 | $166.59 | $165.07 | 60,039 |
| 2021-08-25 | $165.37 | $166.87 | $165.37 | $166.69 | $165.17 | 69,788 |
| 2021-08-24 | $166.25 | $166.47 | $164.73 | $165.66 | $164.15 | 44,987 |
| 2021-08-23 | $165.63 | $166.49 | $165.02 | $165.32 | $163.81 | 59,393 |
| 2021-08-20 | $163.51 | $165.23 | $162.78 | $165.05 | $163.55 | 108,075 |
| 2021-08-19 | $161.15 | $163.85 | $161.15 | $162.75 | $161.27 | 105,671 |
| 2021-08-18 | $164.77 | $166.11 | $162.50 | $162.71 | $161.23 | 96,349 |
| 2021-08-17 | $165.11 | $165.11 | $162.90 | $164.99 | $163.49 | 79,777 |
| 2021-08-16 | $163.91 | $165.94 | $162.88 | $165.85 | $164.34 | 85,400 |
| 2021-08-13 | $164.59 | $165.15 | $163.35 | $164.21 | $162.71 | 69,278 |
| 2021-08-12 | $164.23 | $164.23 | $162.47 | $164.18 | $162.68 | 83,059 |
| 2021-08-11 | $163.00 | $164.29 | $160.00 | $164.23 | $162.73 | 146,188 |
| 2021-08-10 | $162.66 | $164.18 | $161.60 | $162.74 | $161.26 | 148,653 |
| 2021-08-09 | $163.61 | $164.04 | $161.33 | $162.57 | $161.09 | 103,614 |
| 2021-08-06 | $161.43 | $163.77 | $160.09 | $163.77 | $162.28 | 121,940 |
| 2021-08-05 | $158.16 | $162.09 | $157.17 | $159.69 | $158.24 | 129,598 |
| 2021-08-04 | $154.05 | $156.72 | $153.61 | $156.05 | $154.63 | 93,790 |
| 2021-08-03 | $151.26 | $155.76 | $150.92 | $155.49 | $154.07 | 197,274 |
| 2021-08-02 | $151.39 | $153.68 | $150.24 | $151.18 | $149.80 | 205,085 |
| 2021-07-30 | $149.02 | $150.86 | $148.76 | $150.76 | $149.39 | 126,607 |
| 2021-07-29 | $147.33 | $149.14 | $147.33 | $149.14 | $147.78 | 87,711 |
| 2021-07-28 | $146.67 | $147.36 | $143.97 | $146.20 | $144.87 | 119,135 |
| 2021-07-27 | $145.46 | $147.34 | $144.86 | $145.85 | $144.52 | 57,992 |
| 2021-07-26 | $146.92 | $147.20 | $145.54 | $146.59 | $145.25 | 71,856 |
| 2021-07-23 | $145.30 | $146.43 | $144.26 | $146.27 | $144.94 | 131,929 |
| 2021-07-22 | $146.56 | $147.75 | $144.44 | $144.92 | $143.60 | 110,341 |
| 2021-07-21 | $146.01 | $147.99 | $146.01 | $146.73 | $145.39 | 164,214 |
| 2021-07-20 | $142.48 | $147.04 | $142.48 | $145.17 | $143.85 | 137,200 |
| 2021-07-19 | $140.45 | $143.04 | $139.53 | $142.05 | $140.76 | 149,173 |
| 2021-07-16 | $145.21 | $147.89 | $142.36 | $142.64 | $141.34 | 119,151 |
| 2021-07-15 | $145.25 | $145.61 | $142.94 | $143.75 | $142.44 | 71,106 |
| 2021-07-14 | $145.92 | $147.64 | $144.46 | $145.55 | $144.22 | 80,130 |
| 2021-07-13 | $147.20 | $147.59 | $145.89 | $146.11 | $144.78 | 73,163 |
| 2021-07-12 | $143.95 | $147.80 | $143.95 | $147.42 | $146.08 | 144,320 |
| 2021-07-09 | $145.56 | $146.85 | $144.89 | $144.90 | $143.58 | 77,536 |
| 2021-07-08 | $143.89 | $145.07 | $142.84 | $143.57 | $142.26 | 105,366 |
| 2021-07-07 | $143.94 | $146.67 | $143.94 | $145.93 | $144.60 | 115,775 |
| 2021-07-06 | $146.42 | $146.42 | $142.61 | $144.53 | $143.21 | 165,129 |
| 2021-07-02 | $147.18 | $147.82 | $146.34 | $146.70 | $145.36 | 88,769 |
| 2021-07-01 | $146.15 | $146.57 | $145.57 | $146.32 | $144.99 | 68,900 |
| 2021-06-30 | $143.63 | $146.28 | $143.63 | $145.91 | $144.58 | 88,791 |
| 2021-06-29 | $144.78 | $145.45 | $144.44 | $144.55 | $143.23 | 95,983 |
| 2021-06-28 | $141.14 | $144.54 | $141.14 | $143.81 | $142.50 | 91,783 |
| 2021-06-25 | $142.82 | $143.37 | $141.57 | $141.57 | $140.28 | 375,805 |
| 2021-06-24 | $142.59 | $142.95 | $140.91 | $142.24 | $140.94 | 82,897 |
| 2021-06-23 | $141.26 | $143.57 | $140.45 | $141.96 | $140.67 | 177,771 |
| 2021-06-22 | $138.43 | $140.97 | $137.21 | $140.60 | $139.32 | 109,579 |
| 2021-06-21 | $136.44 | $139.69 | $136.13 | $139.16 | $137.89 | 159,804 |
| 2021-06-18 | $137.60 | $137.78 | $135.14 | $135.19 | $133.96 | 203,510 |
| 2021-06-17 | $141.26 | $141.26 | $137.38 | $138.76 | $137.50 | 81,444 |
| 2021-06-16 | $142.24 | $144.14 | $140.73 | $141.32 | $140.03 | 114,381 |
| 2021-06-15 | $141.98 | $142.69 | $140.64 | $142.50 | $141.20 | 312,572 |
| 2021-06-14 | $143.19 | $143.19 | $141.35 | $141.80 | $140.51 | 112,778 |
| 2021-06-11 | $141.85 | $142.89 | $141.25 | $142.78 | $141.48 | 87,257 |
| 2021-06-10 | $142.16 | $142.64 | $141.21 | $141.92 | $140.63 | 83,039 |
| 2021-06-09 | $143.00 | $143.35 | $141.71 | $141.83 | $140.54 | 112,209 |
| 2021-06-08 | $141.95 | $143.26 | $141.04 | $143.00 | $141.70 | 96,217 |
| 2021-06-07 | $141.00 | $142.09 | $140.51 | $141.90 | $140.61 | 107,737 |
| 2021-06-04 | $139.57 | $140.92 | $139.57 | $140.64 | $139.36 | 65,384 |
| 2021-06-03 | $139.01 | $139.95 | $137.89 | $139.65 | $138.38 | 195,781 |
| 2021-06-02 | $138.94 | $140.44 | $137.71 | $139.69 | $138.42 | 432,810 |
| 2021-06-01 | $136.55 | $138.79 | $135.76 | $138.66 | $137.40 | 141,106 |
| 2021-05-28 | $140.25 | $140.25 | $135.89 | $135.90 | $134.66 | 174,980 |
| 2021-05-27 | $137.40 | $137.64 | $136.54 | $136.68 | $135.18 | 146,507 |
| 2021-05-26 | $133.36 | $135.84 | $133.18 | $135.60 | $134.11 | 185,980 |
| 2021-05-25 | $132.47 | $133.35 | $132.30 | $132.58 | $131.12 | 333,676 |
| 2021-05-24 | $132.76 | $133.13 | $132.03 | $132.50 | $131.04 | 59,458 |
| 2021-05-21 | $133.31 | $134.00 | $132.01 | $132.75 | $131.29 | 90,078 |
| 2021-05-20 | $131.40 | $132.67 | $130.55 | $132.14 | $130.69 | 154,243 |
| 2021-05-19 | $132.17 | $132.21 | $130.68 | $131.86 | $130.41 | 111,419 |
| 2021-05-18 | $135.53 | $135.53 | $133.07 | $133.15 | $131.69 | 99,518 |
| 2021-05-17 | $138.42 | $138.55 | $135.72 | $135.81 | $134.32 | 88,791 |
| 2021-05-14 | $139.44 | $139.96 | $137.68 | $138.99 | $137.46 | 89,154 |
| 2021-05-13 | $133.89 | $139.14 | $133.89 | $138.58 | $137.06 | 181,121 |
| 2021-05-12 | $136.72 | $137.93 | $132.58 | $133.25 | $131.78 | 253,793 |
| 2021-05-11 | $137.62 | $138.98 | $136.43 | $137.07 | $135.56 | 377,254 |
| 2021-05-10 | $137.02 | $140.39 | $137.02 | $138.99 | $137.46 | 246,947 |
| 2021-05-07 | $134.00 | $136.39 | $133.30 | $136.34 | $134.84 | 325,989 |
| 2021-05-06 | $129.54 | $134.36 | $128.86 | $134.36 | $132.88 | 205,484 |
| 2021-05-05 | $129.83 | $129.98 | $124.72 | $128.64 | $127.22 | 166,100 |
| 2021-05-04 | $123.78 | $126.58 | $123.34 | $126.33 | $124.94 | 118,996 |
| 2021-05-03 | $125.70 | $126.29 | $123.35 | $123.43 | $122.07 | 179,826 |
| 2021-04-30 | $125.03 | $125.88 | $124.12 | $124.55 | $123.18 | 224,735 |
| 2021-04-29 | $124.77 | $125.75 | $123.93 | $125.75 | $124.37 | 133,161 |
| 2021-04-28 | $123.31 | $124.44 | $122.80 | $123.57 | $122.21 | 86,298 |
| 2021-04-27 | $123.37 | $123.68 | $122.17 | $123.22 | $121.86 | 109,485 |
| 2021-04-26 | $124.38 | $125.40 | $123.30 | $123.74 | $122.38 | 98,285 |
| 2021-04-23 | $123.43 | $124.41 | $122.33 | $123.83 | $122.47 | 238,445 |
| 2021-04-22 | $122.73 | $123.58 | $122.02 | $122.28 | $120.93 | 96,321 |
| 2021-04-21 | $120.48 | $122.22 | $119.72 | $122.22 | $120.88 | 109,995 |
| 2021-04-20 | $120.41 | $120.54 | $118.47 | $119.90 | $118.58 | 83,540 |
| 2021-04-19 | $119.92 | $120.81 | $118.98 | $120.37 | $119.05 | 116,164 |
| 2021-04-16 | $120.78 | $121.33 | $119.55 | $120.54 | $119.21 | 122,977 |
| 2021-04-15 | $119.16 | $120.05 | $118.07 | $119.83 | $118.51 | 74,461 |
| 2021-04-14 | $118.00 | $119.93 | $118.00 | $118.61 | $117.31 | 71,848 |
| 2021-04-13 | $118.99 | $118.99 | $117.95 | $118.17 | $116.87 | 126,029 |
| 2021-04-12 | $119.12 | $119.16 | $117.83 | $119.15 | $117.84 | 79,863 |
| 2021-04-09 | $118.07 | $118.71 | $117.19 | $118.68 | $117.37 | 81,349 |
| 2021-04-08 | $117.75 | $117.75 | $116.54 | $117.44 | $116.15 | 98,878 |
| 2021-04-07 | $119.43 | $119.77 | $116.71 | $117.42 | $116.13 | 85,381 |
| 2021-04-06 | $120.85 | $122.11 | $119.36 | $119.68 | $118.36 | 99,209 |
| 2021-04-05 | $120.71 | $121.31 | $119.85 | $120.65 | $119.32 | 94,137 |
| 2021-04-01 | $118.99 | $120.56 | $118.25 | $120.56 | $119.23 | 103,630 |
| 2021-03-31 | $120.00 | $122.77 | $118.52 | $118.81 | $117.50 | 136,201 |
| 2021-03-30 | $118.94 | $120.46 | $118.43 | $119.62 | $118.30 | 69,573 |
| 2021-03-29 | $119.15 | $120.99 | $117.92 | $118.91 | $117.60 | 142,802 |
| 2021-03-26 | $118.23 | $119.63 | $117.15 | $118.89 | $117.58 | 114,357 |
| 2021-03-25 | $114.84 | $117.67 | $113.76 | $117.15 | $115.86 | 167,065 |
| 2021-03-24 | $117.62 | $119.16 | $115.42 | $115.42 | $114.15 | 180,316 |
| 2021-03-23 | $117.12 | $119.11 | $115.49 | $116.46 | $115.18 | 103,878 |
| 2021-03-22 | $120.32 | $121.75 | $117.30 | $118.20 | $116.90 | 105,063 |
| 2021-03-19 | $120.43 | $122.29 | $119.02 | $120.90 | $119.57 | 502,794 |
| 2021-03-18 | $122.98 | $124.00 | $119.96 | $120.71 | $119.38 | 114,459 |
| 2021-03-17 | $122.46 | $123.35 | $121.23 | $123.18 | $121.83 | 122,517 |
| 2021-03-16 | $122.43 | $122.83 | $121.78 | $122.13 | $120.79 | 103,713 |
| 2021-03-15 | $122.21 | $122.66 | $120.05 | $122.47 | $121.12 | 151,369 |
| 2021-03-12 | $122.43 | $124.12 | $122.10 | $122.88 | $121.53 | 154,218 |
| 2021-03-11 | $121.74 | $122.65 | $120.99 | $121.84 | $120.50 | 130,070 |
| 2021-03-10 | $119.42 | $121.55 | $118.37 | $121.47 | $120.13 | 135,142 |
| 2021-03-09 | $119.99 | $121.57 | $118.92 | $119.11 | $117.80 | 368,964 |
| 2021-03-08 | $117.90 | $119.38 | $116.68 | $118.84 | $117.53 | 209,116 |
| 2021-03-05 | $116.15 | $116.89 | $114.42 | $116.76 | $115.48 | 300,111 |
| 2021-03-04 | $114.94 | $116.73 | $113.44 | $114.25 | $112.99 | 308,449 |
| 2021-03-03 | $116.25 | $117.36 | $115.06 | $115.14 | $113.87 | 347,328 |
| 2021-03-02 | $115.84 | $116.61 | $113.45 | $116.05 | $114.77 | 210,870 |
| 2021-03-01 | $115.09 | $116.81 | $115.00 | $115.84 | $114.57 | 179,522 |
| 2021-02-26 | $114.30 | $116.04 | $113.48 | $114.09 | $112.84 | 232,469 |
| 2021-02-25 | $117.14 | $117.38 | $114.43 | $114.51 | $113.02 | 202,708 |
| 2021-02-24 | $116.26 | $117.79 | $115.56 | $117.25 | $115.73 | 227,967 |
| 2021-02-23 | $117.86 | $118.77 | $115.33 | $116.41 | $114.90 | 148,226 |
| 2021-02-22 | $118.61 | $119.81 | $118.03 | $118.35 | $116.81 | 201,885 |
| 2021-02-19 | $118.87 | $121.20 | $118.79 | $119.50 | $117.95 | 122,330 |
| 2021-02-18 | $117.89 | $118.88 | $116.43 | $117.90 | $116.37 | 171,933 |
| 2021-02-17 | $120.56 | $120.56 | $117.44 | $117.67 | $116.14 | 157,954 |
| 2021-02-16 | $121.54 | $122.64 | $120.30 | $121.01 | $119.44 | 163,816 |
| 2021-02-12 | $123.51 | $124.67 | $120.51 | $121.60 | $120.02 | 186,852 |
| 2021-02-11 | $124.37 | $130.13 | $123.00 | $124.61 | $122.99 | 212,828 |
| 2021-02-10 | $129.47 | $130.56 | $127.78 | $128.36 | $126.69 | 103,803 |
| 2021-02-09 | $128.81 | $129.80 | $126.51 | $128.39 | $126.72 | 164,115 |
| 2021-02-08 | $125.42 | $129.93 | $125.42 | $129.25 | $127.57 | 121,925 |
| 2021-02-05 | $124.63 | $125.19 | $123.88 | $124.52 | $122.90 | 136,349 |
| 2021-02-04 | $123.38 | $124.91 | $123.38 | $123.49 | $121.89 | 90,045 |
| 2021-02-03 | $124.43 | $125.20 | $122.65 | $123.38 | $121.78 | 258,829 |
| 2021-02-02 | $125.01 | $125.51 | $123.21 | $125.24 | $123.61 | 80,836 |
| 2021-02-01 | $120.96 | $124.27 | $120.43 | $123.79 | $122.18 | 115,043 |
| 2021-01-29 | $122.22 | $122.28 | $120.06 | $120.07 | $118.51 | 128,719 |
| 2021-01-28 | $124.09 | $125.30 | $121.94 | $122.28 | $120.69 | 110,929 |
| 2021-01-27 | $124.12 | $125.00 | $121.01 | $122.63 | $121.04 | 107,780 |
| 2021-01-26 | $128.51 | $128.51 | $125.45 | $126.60 | $124.96 | 89,637 |
| 2021-01-25 | $127.89 | $129.54 | $125.84 | $127.45 | $125.79 | 118,792 |
| 2021-01-22 | $126.79 | $129.32 | $126.57 | $129.19 | $127.51 | 110,084 |
| 2021-01-21 | $128.00 | $128.44 | $126.27 | $127.91 | $126.25 | 146,866 |
| 2021-01-20 | $127.25 | $129.18 | $126.85 | $127.52 | $125.86 | 127,427 |
| 2021-01-19 | $130.42 | $130.76 | $127.40 | $127.80 | $126.14 | 140,498 |
| 2021-01-15 | $129.25 | $129.53 | $126.92 | $129.21 | $127.53 | 132,709 |
| 2021-01-14 | $129.35 | $131.51 | $129.21 | $130.60 | $128.90 | 118,312 |
| 2021-01-13 | $128.49 | $129.59 | $127.19 | $128.74 | $127.07 | 129,347 |
| 2021-01-12 | $126.55 | $128.62 | $126.55 | $128.45 | $126.78 | 125,392 |
| 2021-01-11 | $124.40 | $126.95 | $124.40 | $126.82 | $125.17 | 153,806 |
| 2021-01-08 | $127.30 | $128.12 | $124.23 | $125.85 | $124.22 | 165,258 |
| 2021-01-07 | $126.88 | $128.86 | $125.34 | $127.05 | $125.40 | 239,202 |
| 2021-01-06 | $122.89 | $127.64 | $122.89 | $126.21 | $124.57 | 211,206 |
| 2021-01-05 | $119.48 | $122.08 | $119.48 | $121.05 | $119.48 | 115,068 |
| 2021-01-04 | $121.68 | $122.87 | $118.92 | $119.79 | $118.23 | 132,721 |
| 2020-12-31 | $121.51 | $122.25 | $121.04 | $121.70 | $120.12 | 64,320 |
| 2020-12-30 | $120.81 | $122.30 | $120.81 | $121.30 | $119.72 | 88,086 |
| 2020-12-29 | $121.69 | $122.82 | $120.00 | $120.24 | $118.68 | 149,928 |
| 2020-12-28 | $122.29 | $123.03 | $121.33 | $121.87 | $120.29 | 90,154 |
| 2020-12-24 | $119.95 | $121.40 | $119.85 | $120.93 | $119.36 | 46,516 |
| 2020-12-23 | $119.13 | $121.46 | $118.88 | $120.05 | $118.49 | 151,689 |
| 2020-12-22 | $116.86 | $118.45 | $116.04 | $118.11 | $116.58 | 138,489 |
| 2020-12-21 | $114.64 | $117.96 | $114.64 | $117.10 | $115.58 | 290,760 |
| 2020-12-18 | $117.50 | $118.94 | $116.66 | $116.89 | $115.37 | 706,560 |
| 2020-12-17 | $118.00 | $118.52 | $116.20 | $117.10 | $115.58 | 193,586 |
| 2020-12-16 | $119.61 | $119.81 | $117.26 | $117.73 | $116.20 | 231,036 |
| 2020-12-15 | $116.12 | $119.07 | $116.09 | $118.92 | $117.38 | 166,629 |
| 2020-12-14 | $119.06 | $120.69 | $117.02 | $117.53 | $116.00 | 155,017 |
| 2020-12-11 | $116.40 | $118.28 | $116.40 | $117.91 | $116.38 | 122,008 |
| 2020-12-10 | $117.53 | $117.72 | $115.85 | $117.22 | $115.70 | 71,947 |
| 2020-12-09 | $119.00 | $119.76 | $117.87 | $118.19 | $116.65 | 127,134 |
| 2020-12-08 | $115.47 | $118.36 | $115.34 | $118.23 | $116.69 | 279,529 |
| 2020-12-07 | $117.45 | $117.45 | $115.97 | $116.48 | $114.97 | 167,089 |
| 2020-12-04 | $116.97 | $118.82 | $116.48 | $117.63 | $116.10 | 203,137 |
| 2020-12-03 | $116.51 | $117.20 | $115.91 | $116.96 | $115.44 | 117,716 |
| 2020-12-02 | $117.25 | $117.60 | $114.95 | $116.04 | $114.53 | 92,679 |
| 2020-12-01 | $118.60 | $119.45 | $116.33 | $117.60 | $116.07 | 106,321 |
| 2020-11-30 | $117.90 | $118.90 | $116.56 | $117.15 | $115.63 | 266,054 |
| 2020-11-27 | $118.50 | $119.58 | $117.52 | $118.63 | $116.86 | 45,553 |
| 2020-11-25 | $119.50 | $119.50 | $117.18 | $118.59 | $116.82 | 107,995 |
| 2020-11-24 | $117.24 | $120.53 | $116.25 | $119.61 | $117.82 | 165,984 |
| 2020-11-23 | $117.28 | $117.55 | $115.06 | $115.93 | $114.20 | 177,902 |
| 2020-11-20 | $115.64 | $116.54 | $114.93 | $116.28 | $114.54 | 136,631 |
| 2020-11-19 | $115.19 | $116.55 | $114.63 | $116.37 | $114.63 | 113,913 |
| 2020-11-18 | $118.52 | $118.95 | $115.54 | $115.55 | $113.83 | 112,191 |
| 2020-11-17 | $117.03 | $117.90 | $113.96 | $117.90 | $116.14 | 142,152 |
| 2020-11-16 | $119.84 | $119.90 | $117.45 | $118.09 | $116.33 | 172,759 |
| 2020-11-13 | $116.27 | $118.38 | $116.27 | $117.87 | $116.11 | 174,305 |
| 2020-11-12 | $116.18 | $116.81 | $113.75 | $115.35 | $113.63 | 178,444 |
| 2020-11-11 | $117.32 | $117.36 | $114.32 | $116.94 | $115.19 | 126,534 |
| 2020-11-10 | $113.57 | $117.40 | $112.67 | $117.13 | $115.38 | 234,250 |
| 2020-11-09 | $115.85 | $117.72 | $112.50 | $112.61 | $110.93 | 309,493 |
| 2020-11-06 | $115.09 | $115.22 | $110.43 | $110.89 | $109.24 | 237,727 |
| 2020-11-05 | $116.85 | $118.12 | $113.43 | $114.50 | $112.79 | 271,708 |
| 2020-11-04 | $114.08 | $116.13 | $113.08 | $115.81 | $114.08 | 276,659 |
| 2020-11-03 | $115.56 | $116.83 | $114.82 | $115.91 | $114.18 | 218,927 |
| 2020-11-02 | $112.23 | $113.72 | $111.76 | $113.62 | $111.92 | 295,239 |
| 2020-10-30 | $109.80 | $115.04 | $109.80 | $110.77 | $109.12 | 396,441 |
| 2020-10-29 | $109.76 | $110.77 | $108.99 | $110.36 | $108.71 | 153,334 |
| 2020-10-28 | $109.79 | $111.14 | $109.20 | $110.43 | $108.78 | 229,586 |
| 2020-10-27 | $111.63 | $112.56 | $110.92 | $111.88 | $110.21 | 84,371 |
| 2020-10-26 | $111.48 | $112.19 | $109.68 | $112.13 | $110.46 | 174,494 |
| 2020-10-23 | $113.24 | $113.60 | $112.44 | $112.48 | $110.80 | 117,822 |
| 2020-10-22 | $112.07 | $113.15 | $111.01 | $112.73 | $111.05 | 131,126 |
| 2020-10-21 | $112.44 | $113.09 | $111.54 | $111.54 | $109.88 | 187,643 |
| 2020-10-20 | $112.60 | $113.64 | $111.60 | $112.33 | $110.65 | 67,045 |
| 2020-10-19 | $112.07 | $112.91 | $111.57 | $111.78 | $110.11 | 105,767 |
| 2020-10-16 | $111.02 | $112.96 | $111.02 | $112.02 | $110.35 | 224,860 |
| 2020-10-15 | $108.92 | $111.56 | $108.92 | $111.27 | $109.61 | 104,839 |
| 2020-10-14 | $109.43 | $110.88 | $109.43 | $110.09 | $108.45 | 132,462 |
| 2020-10-13 | $109.74 | $109.94 | $108.70 | $109.26 | $107.63 | 187,057 |
| 2020-10-12 | $107.94 | $110.82 | $107.94 | $110.03 | $108.39 | 228,099 |
| 2020-10-09 | $107.24 | $108.20 | $107.03 | $107.45 | $105.85 | 112,087 |
| 2020-10-08 | $106.66 | $107.13 | $105.46 | $106.27 | $104.68 | 122,649 |
| 2020-10-07 | $104.53 | $106.30 | $104.42 | $105.93 | $104.35 | 208,989 |
| 2020-10-06 | $104.59 | $105.32 | $103.45 | $103.70 | $102.15 | 160,140 |
| 2020-10-05 | $102.74 | $103.98 | $102.74 | $103.95 | $102.40 | 129,632 |
| 2020-10-02 | $99.27 | $102.56 | $99.27 | $101.78 | $100.26 | 81,846 |
| 2020-10-01 | $100.78 | $101.26 | $100.00 | $101.00 | $99.49 | 158,210 |
| 2020-09-30 | $99.15 | $101.25 | $98.94 | $100.15 | $98.66 | 261,810 |
| 2020-09-29 | $98.75 | $99.07 | $98.08 | $98.84 | $97.36 | 140,353 |
| 2020-09-28 | $98.47 | $99.13 | $98.02 | $98.19 | $96.72 | 204,248 |
| 2020-09-25 | $96.59 | $97.43 | $96.11 | $97.04 | $95.59 | 169,802 |
| 2020-09-24 | $96.25 | $97.20 | $95.21 | $96.88 | $95.43 | 316,987 |
| 2020-09-23 | $98.12 | $99.02 | $95.90 | $95.96 | $94.53 | 208,007 |
| 2020-09-22 | $97.28 | $98.77 | $96.62 | $98.47 | $97.00 | 976,995 |
| 2020-09-21 | $100.19 | $100.34 | $96.32 | $97.19 | $95.74 | 294,709 |
| 2020-09-18 | $103.88 | $104.90 | $101.38 | $102.46 | $100.93 | 593,340 |
| 2020-09-17 | $101.04 | $103.39 | $100.47 | $102.97 | $101.43 | 173,363 |
| 2020-09-16 | $101.13 | $102.99 | $100.36 | $102.01 | $100.49 | 259,282 |
| 2020-09-15 | $98.97 | $100.29 | $98.79 | $100.18 | $98.68 | 144,587 |
| 2020-09-14 | $98.67 | $99.69 | $98.26 | $98.94 | $97.46 | 138,704 |
| 2020-09-11 | $98.81 | $99.23 | $97.87 | $98.08 | $96.62 | 176,103 |
| 2020-09-10 | $98.54 | $98.54 | $97.71 | $98.02 | $96.56 | 218,986 |
| 2020-09-09 | $97.43 | $99.12 | $97.10 | $98.56 | $97.09 | 230,738 |
| 2020-09-08 | $96.00 | $97.72 | $94.42 | $96.69 | $95.25 | 208,730 |
| 2020-09-04 | $98.13 | $98.13 | $95.71 | $96.56 | $95.12 | 244,819 |
| 2020-09-03 | $97.82 | $97.94 | $95.84 | $96.58 | $95.14 | 390,573 |
| 2020-09-02 | $96.48 | $97.98 | $96.23 | $97.63 | $96.17 | 191,304 |
| 2020-09-01 | $94.96 | $96.63 | $94.50 | $96.50 | $95.06 | 230,659 |
| 2020-08-31 | $97.10 | $97.41 | $95.73 | $95.75 | $94.32 | 284,125 |
| 2020-08-28 | $96.24 | $98.08 | $96.00 | $97.92 | $96.23 | 197,835 |
| 2020-08-27 | $96.09 | $96.62 | $95.27 | $96.00 | $94.34 | 187,630 |
| 2020-08-26 | $95.29 | $95.74 | $94.47 | $95.66 | $94.01 | 95,625 |
| 2020-08-25 | $95.83 | $96.09 | $95.15 | $95.45 | $93.80 | 171,023 |
| 2020-08-24 | $94.91 | $95.50 | $94.40 | $95.33 | $93.68 | 177,369 |
| 2020-08-21 | $93.62 | $94.47 | $93.54 | $94.09 | $92.46 | 202,132 |
| 2020-08-20 | $93.24 | $94.21 | $93.01 | $94.05 | $92.42 | 161,582 |
| 2020-08-19 | $94.75 | $95.05 | $93.55 | $94.44 | $92.81 | 309,048 |
| 2020-08-18 | $95.07 | $95.29 | $94.41 | $95.01 | $93.37 | 296,130 |
| 2020-08-17 | $94.33 | $95.25 | $94.28 | $95.14 | $93.50 | 270,695 |
| 2020-08-14 | $93.51 | $95.16 | $93.51 | $94.42 | $92.79 | 96,385 |
| 2020-08-13 | $93.73 | $94.37 | $93.28 | $94.25 | $92.62 | 108,386 |
| 2020-08-12 | $95.17 | $95.17 | $93.75 | $94.49 | $92.86 | 123,074 |
| 2020-08-11 | $93.78 | $95.66 | $93.78 | $94.51 | $92.88 | 148,556 |
| 2020-08-10 | $91.34 | $93.11 | $91.34 | $92.68 | $91.08 | 163,728 |
| 2020-08-07 | $88.34 | $91.68 | $88.25 | $91.34 | $89.76 | 127,868 |
| 2020-08-06 | $89.14 | $90.00 | $87.13 | $88.97 | $87.43 | 102,238 |
| 2020-08-05 | $87.82 | $90.07 | $87.73 | $89.67 | $88.12 | 182,281 |
| 2020-08-04 | $85.97 | $88.95 | $85.79 | $86.79 | $85.29 | 256,898 |
| 2020-08-03 | $84.67 | $86.05 | $84.29 | $85.99 | $84.50 | 133,208 |
| 2020-07-31 | $83.57 | $83.92 | $82.88 | $83.89 | $82.44 | 185,235 |
| 2020-07-30 | $84.54 | $84.93 | $83.36 | $83.73 | $82.28 | 134,734 |
| 2020-07-29 | $84.40 | $86.14 | $84.40 | $85.96 | $84.47 | 78,845 |
| 2020-07-28 | $84.84 | $85.59 | $84.10 | $84.23 | $82.77 | 135,281 |
| 2020-07-27 | $84.15 | $85.37 | $83.09 | $85.31 | $83.84 | 156,670 |
| 2020-07-24 | $85.56 | $85.95 | $83.92 | $84.35 | $82.89 | 109,318 |
| 2020-07-23 | $84.50 | $85.93 | $84.45 | $85.63 | $84.15 | 119,370 |
| 2020-07-22 | $84.27 | $85.73 | $84.27 | $84.67 | $83.21 | 111,679 |
| 2020-07-21 | $84.42 | $85.58 | $84.38 | $84.97 | $83.50 | 100,020 |
| 2020-07-20 | $84.09 | $84.10 | $82.77 | $83.76 | $82.31 | 67,105 |
| 2020-07-17 | $84.54 | $85.45 | $84.33 | $84.34 | $82.88 | 92,287 |
| 2020-07-16 | $84.48 | $85.86 | $83.96 | $84.51 | $83.05 | 118,051 |
| 2020-07-15 | $83.64 | $85.34 | $83.08 | $84.65 | $83.19 | 169,783 |
| 2020-07-14 | $79.75 | $81.49 | $79.75 | $81.42 | $80.01 | 134,153 |
| 2020-07-13 | $80.57 | $81.12 | $79.63 | $79.80 | $78.42 | 117,423 |
| 2020-07-10 | $79.66 | $80.25 | $79.27 | $79.83 | $78.45 | 114,488 |
| 2020-07-09 | $79.05 | $79.93 | $77.33 | $78.84 | $77.48 | 235,494 |
| 2020-07-08 | $78.64 | $79.60 | $77.19 | $78.84 | $77.48 | 164,392 |
| 2020-07-07 | $80.34 | $81.13 | $78.72 | $78.97 | $77.61 | 147,322 |
| 2020-07-06 | $82.44 | $82.44 | $80.46 | $80.82 | $79.42 | 129,361 |
| 2020-07-02 | $81.21 | $82.27 | $79.57 | $80.58 | $79.19 | 158,599 |
| 2020-07-01 | $81.50 | $81.95 | $79.42 | $79.51 | $78.14 | 129,738 |
| 2020-06-30 | $80.34 | $81.88 | $80.34 | $81.00 | $79.60 | 213,016 |
| 2020-06-29 | $79.81 | $81.32 | $79.37 | $80.73 | $79.33 | 210,640 |
| 2020-06-26 | $78.76 | $79.99 | $78.17 | $78.26 | $76.91 | 269,795 |
| 2020-06-25 | $77.59 | $79.39 | $76.22 | $79.34 | $77.97 | 123,491 |
| 2020-06-24 | $80.90 | $81.50 | $77.93 | $78.09 | $76.74 | 111,399 |
| 2020-06-23 | $82.17 | $82.73 | $81.04 | $82.07 | $80.65 | 151,164 |
| 2020-06-22 | $80.29 | $81.89 | $79.46 | $81.20 | $79.80 | 123,944 |
| 2020-06-19 | $81.97 | $83.33 | $80.90 | $80.92 | $79.52 | 339,373 |
| 2020-06-18 | $80.10 | $81.69 | $80.10 | $80.48 | $79.09 | 96,217 |
| 2020-06-17 | $82.08 | $82.09 | $80.41 | $81.07 | $79.67 | 111,809 |
| 2020-06-16 | $83.29 | $83.96 | $80.71 | $81.86 | $80.45 | 146,166 |
| 2020-06-15 | $77.57 | $82.09 | $77.26 | $80.74 | $79.34 | 161,262 |
| 2020-06-12 | $83.05 | $83.05 | $78.73 | $80.18 | $78.79 | 313,492 |
| 2020-06-11 | $82.02 | $82.40 | $79.70 | $79.70 | $78.32 | 197,589 |
| 2020-06-10 | $87.09 | $87.53 | $84.78 | $85.31 | $83.84 | 121,491 |
| 2020-06-09 | $89.25 | $89.71 | $87.89 | $88.01 | $86.49 | 104,914 |
| 2020-06-08 | $92.39 | $92.39 | $90.34 | $91.00 | $89.43 | 143,778 |
| 2020-06-05 | $89.80 | $92.38 | $89.19 | $91.13 | $89.55 | 210,003 |
| 2020-06-04 | $85.57 | $87.05 | $85.01 | $86.36 | $84.87 | 173,221 |
| 2020-06-03 | $85.61 | $87.24 | $85.16 | $86.38 | $84.89 | 147,935 |
| 2020-06-02 | $83.43 | $85.03 | $82.48 | $83.77 | $82.32 | 119,873 |
| 2020-06-01 | $83.93 | $83.95 | $82.20 | $82.25 | $80.83 | 206,874 |
| 2020-05-29 | $83.25 | $83.91 | $81.89 | $83.16 | $81.72 | 184,863 |
| 2020-05-28 | $87.53 | $87.53 | $84.46 | $84.66 | $82.97 | 165,122 |
| 2020-05-27 | $85.08 | $86.49 | $83.80 | $86.06 | $84.34 | 140,572 |
| 2020-05-26 | $82.38 | $83.66 | $82.18 | $82.86 | $81.20 | 150,507 |
| 2020-05-22 | $79.64 | $79.64 | $78.06 | $79.54 | $77.95 | 87,670 |
| 2020-05-21 | $78.66 | $79.68 | $78.62 | $79.01 | $77.43 | 134,483 |
| 2020-05-20 | $79.20 | $80.69 | $78.57 | $78.98 | $77.40 | 153,785 |
| 2020-05-19 | $78.31 | $79.61 | $77.33 | $77.46 | $75.91 | 172,024 |
| 2020-05-18 | $77.04 | $79.75 | $76.80 | $78.78 | $77.20 | 155,707 |
| 2020-05-15 | $73.14 | $74.72 | $73.12 | $73.87 | $72.39 | 158,510 |
| 2020-05-14 | $71.94 | $73.58 | $71.01 | $73.42 | $71.95 | 191,165 |
| 2020-05-13 | $74.58 | $74.58 | $72.50 | $73.47 | $72.00 | 244,258 |
| 2020-05-12 | $77.73 | $77.84 | $75.12 | $75.17 | $73.67 | 240,917 |
| 2020-05-11 | $78.91 | $79.46 | $77.02 | $77.71 | $76.16 | 150,127 |
| 2020-05-08 | $79.03 | $81.22 | $79.00 | $80.84 | $79.22 | 181,316 |
| 2020-05-07 | $85.40 | $86.81 | $77.77 | $78.18 | $76.62 | 271,381 |
| 2020-05-06 | $81.91 | $82.48 | $79.99 | $81.02 | $79.40 | 205,295 |
| 2020-05-05 | $83.00 | $83.22 | $81.03 | $81.58 | $79.95 | 217,192 |
| 2020-05-04 | $80.70 | $82.25 | $79.82 | $81.73 | $80.10 | 145,266 |
| 2020-05-01 | $80.37 | $82.51 | $79.38 | $82.02 | $80.38 | 157,531 |
| 2020-04-30 | $84.92 | $85.52 | $80.88 | $82.40 | $80.75 | 217,967 |
| 2020-04-29 | $85.27 | $88.77 | $84.41 | $87.25 | $85.51 | 272,622 |
| 2020-04-28 | $81.00 | $83.57 | $79.76 | $82.37 | $80.72 | 202,785 |
| 2020-04-27 | $78.05 | $79.90 | $77.57 | $79.19 | $77.61 | 174,327 |
| 2020-04-24 | $76.80 | $78.40 | $76.08 | $77.77 | $76.22 | 91,659 |
| 2020-04-23 | $77.61 | $78.57 | $76.06 | $76.32 | $74.79 | 97,767 |
| 2020-04-22 | $78.44 | $78.99 | $77.03 | $77.60 | $76.05 | 129,885 |
| 2020-04-21 | $75.82 | $77.31 | $75.03 | $76.02 | $74.50 | 142,808 |
| 2020-04-20 | $79.11 | $80.38 | $77.85 | $78.55 | $76.98 | 239,345 |
| 2020-04-17 | $79.35 | $81.95 | $79.35 | $80.96 | $79.34 | 179,566 |
| 2020-04-16 | $77.86 | $79.04 | $74.93 | $76.67 | $75.14 | 187,082 |
| 2020-04-15 | $79.04 | $80.26 | $76.71 | $77.83 | $76.27 | 150,911 |
| 2020-04-14 | $81.90 | $83.59 | $79.13 | $81.49 | $79.86 | 162,373 |
| 2020-04-13 | $83.27 | $83.71 | $80.22 | $81.31 | $79.68 | 127,756 |
| 2020-04-09 | $82.44 | $86.26 | $81.92 | $84.00 | $82.32 | 168,244 |
| 2020-04-08 | $79.53 | $81.34 | $78.02 | $80.87 | $79.25 | 189,642 |
| 2020-04-07 | $83.01 | $84.19 | $78.34 | $78.54 | $76.97 | 192,150 |
| 2020-04-06 | $78.88 | $82.01 | $77.83 | $80.60 | $78.99 | 182,220 |
| 2020-04-03 | $76.77 | $78.00 | $73.38 | $75.82 | $74.30 | 276,498 |
| 2020-04-02 | $74.58 | $79.83 | $74.15 | $77.74 | $76.19 | 178,350 |
| 2020-04-01 | $81.56 | $81.56 | $73.26 | $74.81 | $73.31 | 190,156 |
| 2020-03-31 | $80.81 | $85.72 | $80.81 | $84.65 | $82.96 | 251,810 |
| 2020-03-30 | $81.33 | $83.07 | $78.49 | $81.81 | $80.17 | 212,502 |
| 2020-03-27 | $81.01 | $83.38 | $78.22 | $80.71 | $79.10 | 120,278 |
| 2020-03-26 | $78.76 | $85.38 | $77.46 | $84.32 | $82.63 | 179,423 |
| 2020-03-25 | $78.09 | $81.70 | $76.63 | $78.07 | $76.51 | 191,985 |
| 2020-03-24 | $75.98 | $79.12 | $74.99 | $78.75 | $77.18 | 168,246 |
| 2020-03-23 | $75.71 | $77.79 | $69.02 | $72.43 | $70.98 | 210,494 |
| 2020-03-20 | $77.08 | $81.40 | $73.61 | $75.37 | $73.86 | 259,526 |
| 2020-03-19 | $74.92 | $76.08 | $69.47 | $75.60 | $74.09 | 220,245 |
| 2020-03-18 | $78.41 | $80.32 | $73.57 | $76.00 | $74.48 | 191,701 |
| 2020-03-17 | $75.38 | $83.60 | $72.18 | $83.45 | $81.78 | 243,788 |
| 2020-03-16 | $77.00 | $80.46 | $72.72 | $73.62 | $72.15 | 233,232 |
| 2020-03-13 | $78.11 | $87.20 | $77.01 | $87.20 | $85.46 | 335,815 |
| 2020-03-12 | $80.23 | $84.93 | $79.67 | $80.15 | $78.55 | 320,075 |
| 2020-03-11 | $93.60 | $94.53 | $90.40 | $91.16 | $89.34 | 229,986 |
| 2020-03-10 | $96.00 | $97.05 | $91.26 | $95.72 | $93.81 | 313,335 |
| 2020-03-09 | $92.40 | $96.27 | $89.63 | $92.79 | $90.93 | 224,382 |
| 2020-03-06 | $93.36 | $95.50 | $92.34 | $94.92 | $93.02 | 226,463 |
| 2020-03-05 | $97.08 | $98.57 | $95.19 | $96.45 | $94.52 | 272,106 |
| 2020-03-04 | $98.10 | $99.96 | $97.14 | $99.64 | $97.65 | 197,618 |
| 2020-03-03 | $95.33 | $99.07 | $93.52 | $96.39 | $94.46 | 208,917 |
| 2020-03-02 | $94.87 | $96.28 | $93.66 | $95.63 | $93.72 | 245,842 |
| 2020-02-28 | $92.94 | $94.04 | $91.34 | $93.91 | $92.03 | 349,718 |
| 2020-02-27 | $95.76 | $98.03 | $94.37 | $95.81 | $93.89 | 238,048 |
| 2020-02-26 | $99.56 | $100.57 | $97.50 | $97.98 | $95.79 | 154,890 |
| 2020-02-25 | $102.88 | $102.88 | $98.72 | $98.91 | $96.70 | 97,918 |
| 2020-02-24 | $102.27 | $103.75 | $102.27 | $102.51 | $100.22 | 92,908 |
| 2020-02-21 | $106.83 | $107.19 | $105.60 | $106.11 | $103.74 | 137,728 |
| 2020-02-20 | $105.18 | $107.00 | $104.89 | $106.74 | $104.36 | 96,526 |
| 2020-02-19 | $107.24 | $107.24 | $105.35 | $105.77 | $103.41 | 120,346 |
| 2020-02-18 | $106.45 | $106.93 | $105.75 | $106.84 | $104.45 | 168,623 |
| 2020-02-14 | $106.90 | $107.67 | $106.02 | $107.00 | $104.61 | 98,146 |
| 2020-02-13 | $107.97 | $108.51 | $107.00 | $107.15 | $104.76 | 97,041 |
| 2020-02-12 | $108.80 | $108.82 | $107.06 | $108.24 | $105.82 | 164,418 |
| 2020-02-11 | $108.11 | $114.45 | $105.44 | $107.47 | $105.07 | 419,992 |
| 2020-02-10 | $99.70 | $101.50 | $99.11 | $101.50 | $99.23 | 106,420 |
| 2020-02-07 | $100.92 | $101.35 | $99.71 | $100.23 | $97.99 | 116,250 |
| 2020-02-06 | $103.94 | $103.94 | $102.62 | $103.11 | $100.81 | 59,161 |
| 2020-02-05 | $103.00 | $103.80 | $102.45 | $103.70 | $101.38 | 154,908 |
| 2020-02-04 | $101.72 | $102.78 | $101.66 | $101.94 | $99.66 | 153,518 |
| 2020-02-03 | $100.37 | $101.95 | $100.37 | $100.54 | $98.29 | 190,859 |
| 2020-01-31 | $101.09 | $101.52 | $99.11 | $99.71 | $97.48 | 143,786 |
| 2020-01-30 | $98.61 | $101.41 | $98.55 | $101.32 | $99.06 | 109,051 |
| 2020-01-29 | $101.19 | $101.77 | $99.42 | $99.48 | $97.26 | 89,068 |
| 2020-01-28 | $101.33 | $101.91 | $100.77 | $100.99 | $98.73 | 108,617 |
| 2020-01-27 | $100.12 | $101.08 | $99.66 | $100.81 | $98.56 | 102,052 |
| 2020-01-24 | $101.94 | $102.80 | $101.00 | $101.45 | $99.18 | 118,662 |
| 2020-01-23 | $101.86 | $101.86 | $100.62 | $101.83 | $99.55 | 142,246 |
| 2020-01-22 | $101.64 | $103.10 | $101.04 | $102.29 | $100.00 | 130,340 |
| 2020-01-21 | $101.18 | $101.38 | $100.43 | $101.14 | $98.88 | 145,417 |
| 2020-01-17 | $101.60 | $101.60 | $100.73 | $101.46 | $99.19 | 120,197 |
| 2020-01-16 | $100.54 | $101.72 | $100.54 | $100.94 | $98.68 | 108,127 |
| 2020-01-15 | $99.56 | $100.77 | $99.13 | $99.79 | $97.56 | 96,862 |
| 2020-01-14 | $99.78 | $100.58 | $98.90 | $99.96 | $97.73 | 101,360 |
| 2020-01-13 | $98.53 | $100.04 | $98.48 | $100.00 | $97.77 | 113,398 |
| 2020-01-10 | $99.25 | $99.35 | $98.00 | $98.42 | $96.22 | 76,963 |
| 2020-01-09 | $99.51 | $100.09 | $98.97 | $99.05 | $96.84 | 109,523 |
| 2020-01-08 | $98.55 | $99.92 | $98.55 | $98.89 | $96.68 | 115,370 |
| 2020-01-07 | $98.81 | $99.39 | $98.33 | $98.52 | $96.32 | 91,440 |
| 2020-01-06 | $99.44 | $99.83 | $98.74 | $99.33 | $97.11 | 131,125 |
| 2020-01-03 | $98.78 | $100.47 | $98.46 | $100.32 | $98.08 | 165,967 |
| 2020-01-02 | $100.20 | $100.63 | $98.99 | $100.09 | $97.85 | 111,917 |
| 2019-12-31 | $99.55 | $100.46 | $99.55 | $99.76 | $97.53 | 89,403 |
| 2019-12-30 | $99.68 | $100.09 | $99.27 | $99.66 | $97.43 | 103,668 |
| 2019-12-27 | $100.34 | $100.37 | $99.56 | $99.77 | $97.54 | 95,325 |
| 2019-12-26 | $100.06 | $100.11 | $99.55 | $99.72 | $97.49 | 47,408 |
| 2019-12-24 | $100.61 | $100.61 | $99.52 | $100.06 | $97.82 | 41,233 |
| 2019-12-23 | $99.68 | $100.86 | $98.80 | $100.42 | $98.18 | 84,221 |
| 2019-12-20 | $99.30 | $99.96 | $98.81 | $99.48 | $97.26 | 499,463 |
| 2019-12-19 | $99.90 | $100.14 | $98.25 | $99.09 | $96.88 | 124,656 |
| 2019-12-18 | $99.26 | $99.90 | $98.09 | $99.85 | $97.62 | 172,691 |
| 2019-12-17 | $98.88 | $99.01 | $98.12 | $98.54 | $96.34 | 91,330 |
| 2019-12-16 | $100.02 | $100.80 | $98.37 | $98.57 | $96.37 | 119,118 |
| 2019-12-13 | $98.89 | $100.00 | $98.20 | $99.19 | $96.97 | 133,230 |
| 2019-12-12 | $98.04 | $99.59 | $98.04 | $99.06 | $96.85 | 174,991 |
| 2019-12-11 | $97.14 | $98.51 | $96.73 | $98.31 | $96.11 | 115,966 |
| 2019-12-10 | $97.75 | $97.93 | $96.28 | $96.65 | $94.49 | 124,891 |
| 2019-12-09 | $97.93 | $98.47 | $97.53 | $97.75 | $95.57 | 145,558 |
| 2019-12-06 | $97.07 | $98.56 | $96.98 | $98.04 | $95.85 | 148,623 |
| 2019-12-05 | $95.66 | $96.52 | $95.11 | $95.82 | $93.68 | 193,275 |
| 2019-12-04 | $96.24 | $97.42 | $95.35 | $95.38 | $93.25 | 129,285 |
| 2019-12-03 | $95.28 | $95.98 | $94.58 | $95.68 | $93.54 | 114,806 |
| 2019-12-02 | $97.05 | $97.71 | $96.16 | $96.25 | $94.10 | 171,684 |
| 2019-11-29 | $97.23 | $97.84 | $96.82 | $96.96 | $94.79 | 43,445 |
| 2019-11-27 | $97.67 | $98.29 | $96.64 | $97.48 | $95.30 | 68,352 |
| 2019-11-26 | $96.41 | $97.75 | $95.89 | $97.63 | $95.22 | 116,892 |
| 2019-11-25 | $95.43 | $96.81 | $94.71 | $96.47 | $94.09 | 113,858 |
| 2019-11-22 | $95.60 | $95.71 | $94.70 | $95.37 | $93.02 | 82,723 |
| 2019-11-21 | $95.49 | $96.15 | $94.93 | $95.16 | $92.81 | 143,449 |
| 2019-11-20 | $95.33 | $95.89 | $94.41 | $95.45 | $93.10 | 155,362 |
| 2019-11-19 | $95.91 | $97.48 | $95.59 | $95.67 | $93.31 | 202,621 |
| 2019-11-18 | $94.67 | $95.56 | $94.46 | $95.09 | $92.75 | 122,480 |
| 2019-11-15 | $95.71 | $96.16 | $94.83 | $95.33 | $92.98 | 156,061 |
| 2019-11-14 | $95.38 | $95.50 | $94.66 | $94.90 | $92.56 | 88,181 |
| 2019-11-13 | $94.98 | $95.80 | $94.75 | $95.62 | $93.26 | 173,354 |
| 2019-11-12 | $95.50 | $96.45 | $94.93 | $95.70 | $93.34 | 150,445 |
| 2019-11-11 | $94.39 | $95.49 | $94.17 | $95.49 | $93.14 | 87,192 |
| 2019-11-08 | $95.61 | $96.16 | $94.82 | $95.16 | $92.81 | 115,161 |
| 2019-11-07 | $96.49 | $97.50 | $95.26 | $95.80 | $93.44 | 157,636 |
| 2019-11-06 | $93.50 | $95.61 | $93.24 | $95.53 | $93.18 | 227,718 |
| 2019-11-05 | $94.98 | $94.99 | $92.94 | $94.14 | $91.82 | 178,438 |
| 2019-11-04 | $95.47 | $96.10 | $94.69 | $95.08 | $92.74 | 150,739 |
| 2019-11-01 | $94.24 | $95.33 | $93.73 | $94.94 | $92.60 | 159,336 |
| 2019-10-31 | $94.08 | $95.94 | $92.03 | $93.25 | $90.95 | 228,003 |
| 2019-10-30 | $95.32 | $95.32 | $93.12 | $94.50 | $92.17 | 186,083 |
| 2019-10-29 | $92.90 | $95.48 | $92.55 | $95.38 | $93.03 | 157,382 |
| 2019-10-28 | $92.62 | $93.96 | $92.52 | $93.54 | $91.23 | 183,646 |
| 2019-10-25 | $91.72 | $93.27 | $91.35 | $92.26 | $89.99 | 131,898 |
| 2019-10-24 | $91.53 | $91.85 | $90.57 | $91.85 | $89.59 | 206,808 |
| 2019-10-23 | $91.03 | $91.97 | $90.91 | $91.64 | $89.38 | 148,212 |
| 2019-10-22 | $91.64 | $92.26 | $90.40 | $91.22 | $88.97 | 137,476 |
| 2019-10-21 | $92.00 | $92.74 | $91.28 | $91.89 | $89.63 | 162,715 |
| 2019-10-18 | $90.83 | $91.70 | $90.37 | $91.39 | $89.14 | 213,366 |
| 2019-10-17 | $91.31 | $92.14 | $90.94 | $91.31 | $89.06 | 154,046 |
| 2019-10-16 | $90.13 | $91.38 | $90.10 | $91.00 | $88.76 | 153,501 |
| 2019-10-15 | $89.70 | $91.27 | $89.40 | $90.39 | $88.16 | 158,773 |
| 2019-10-14 | $89.45 | $90.15 | $88.76 | $89.69 | $87.48 | 102,156 |
| 2019-10-11 | $89.64 | $91.17 | $89.64 | $89.93 | $87.71 | 156,382 |
| 2019-10-10 | $87.66 | $88.97 | $87.66 | $88.18 | $86.01 | 265,978 |
| 2019-10-09 | $87.65 | $87.87 | $86.68 | $87.34 | $85.19 | 124,950 |
| 2019-10-08 | $88.23 | $88.23 | $86.66 | $86.89 | $84.75 | 124,522 |
| 2019-10-07 | $90.03 | $90.14 | $88.86 | $89.00 | $86.81 | 172,100 |
| 2019-10-04 | $89.65 | $90.87 | $89.60 | $90.68 | $88.45 | 199,473 |
| 2019-10-03 | $89.96 | $90.46 | $88.72 | $89.73 | $87.52 | 123,012 |
| 2019-10-02 | $90.38 | $91.04 | $89.35 | $90.09 | $87.87 | 168,283 |
| 2019-10-01 | $94.22 | $94.86 | $91.00 | $91.29 | $89.04 | 136,341 |
| 2019-09-30 | $94.09 | $94.62 | $93.65 | $93.73 | $91.42 | 263,791 |
| 2019-09-27 | $94.13 | $94.87 | $93.44 | $93.79 | $91.48 | 189,920 |
| 2019-09-26 | $94.94 | $94.94 | $93.19 | $93.44 | $91.14 | 155,058 |
| 2019-09-25 | $93.19 | $95.05 | $93.06 | $94.79 | $92.45 | 246,840 |
| 2019-09-24 | $94.42 | $94.91 | $92.66 | $93.00 | $90.71 | 265,244 |
| 2019-09-23 | $94.50 | $95.43 | $93.91 | $94.15 | $91.83 | 219,551 |
| 2019-09-20 | $96.19 | $96.54 | $94.73 | $94.79 | $92.45 | 388,011 |
| 2019-09-19 | $97.07 | $97.76 | $95.81 | $96.16 | $93.79 | 117,737 |
| 2019-09-18 | $97.72 | $98.11 | $96.20 | $97.32 | $94.92 | 92,834 |
| 2019-09-17 | $97.79 | $98.85 | $97.23 | $97.89 | $95.48 | 114,405 |
| 2019-09-16 | $99.15 | $99.51 | $98.00 | $98.24 | $95.82 | 147,289 |
| 2019-09-13 | $99.02 | $100.05 | $97.99 | $99.15 | $96.71 | 129,790 |
| 2019-09-12 | $97.00 | $98.94 | $95.72 | $98.56 | $96.13 | 172,401 |
| 2019-09-11 | $95.09 | $98.26 | $95.09 | $97.29 | $94.89 | 195,658 |
| 2019-09-10 | $93.31 | $94.64 | $92.69 | $94.64 | $92.31 | 119,260 |
| 2019-09-09 | $93.50 | $93.58 | $92.33 | $93.31 | $91.01 | 101,688 |
| 2019-09-06 | $93.99 | $94.42 | $92.93 | $93.00 | $90.71 | 74,923 |
| 2019-09-05 | $91.72 | $94.30 | $91.72 | $93.56 | $91.25 | 197,475 |
| 2019-09-04 | $90.97 | $91.01 | $89.80 | $90.67 | $88.44 | 69,862 |
| 2019-09-03 | $91.14 | $91.14 | $88.74 | $89.76 | $87.55 | 95,113 |
| 2019-08-30 | $92.25 | $92.90 | $91.03 | $91.63 | $89.37 | 156,377 |
| 2019-08-29 | $91.19 | $92.03 | $90.51 | $91.67 | $89.41 | 118,603 |
| 2019-08-28 | $89.07 | $91.10 | $88.36 | $90.41 | $87.96 | 58,657 |
| 2019-08-27 | $90.64 | $90.64 | $89.11 | $89.30 | $86.88 | 94,596 |
| 2019-08-26 | $89.76 | $89.98 | $88.72 | $89.92 | $87.48 | 87,625 |
| 2019-08-23 | $91.40 | $92.08 | $88.49 | $88.76 | $86.36 | 143,379 |
| 2019-08-22 | $92.53 | $92.86 | $91.31 | $91.81 | $89.32 | 111,380 |
| 2019-08-21 | $93.20 | $93.20 | $91.86 | $92.02 | $89.53 | 108,975 |
| 2019-08-20 | $93.22 | $93.33 | $91.94 | $92.13 | $89.63 | 102,040 |
| 2019-08-19 | $94.56 | $94.60 | $93.07 | $93.10 | $90.58 | 188,990 |
| 2019-08-16 | $91.69 | $93.48 | $91.69 | $93.40 | $90.87 | 116,442 |
| 2019-08-15 | $90.54 | $91.72 | $90.04 | $91.12 | $88.65 | 108,016 |
| 2019-08-14 | $91.99 | $92.39 | $90.25 | $90.49 | $88.04 | 110,819 |
| 2019-08-13 | $92.24 | $94.60 | $92.24 | $93.45 | $90.92 | 93,530 |
| 2019-08-12 | $93.30 | $93.37 | $92.24 | $92.35 | $89.85 | 60,456 |
| 2019-08-09 | $94.30 | $94.30 | $93.04 | $93.58 | $91.05 | 138,517 |
| 2019-08-08 | $92.82 | $94.74 | $92.68 | $94.64 | $92.08 | 101,954 |
| 2019-08-07 | $91.35 | $92.79 | $90.43 | $92.23 | $89.73 | 129,340 |
| 2019-08-06 | $91.98 | $93.20 | $91.68 | $92.60 | $90.09 | 93,117 |
| 2019-08-05 | $92.01 | $92.85 | $90.84 | $91.59 | $89.11 | 195,880 |
| 2019-08-02 | $92.32 | $94.35 | $91.98 | $94.00 | $91.45 | 188,749 |
| 2019-08-01 | $91.78 | $94.70 | $91.54 | $92.19 | $89.69 | 141,424 |
| 2019-07-31 | $93.74 | $94.93 | $92.30 | $92.83 | $90.32 | 204,755 |
| 2019-07-30 | $91.69 | $93.92 | $91.42 | $93.58 | $91.05 | 121,919 |
| 2019-07-29 | $93.10 | $93.56 | $92.16 | $92.64 | $90.13 | 214,554 |
| 2019-07-26 | $92.76 | $93.74 | $92.17 | $93.42 | $90.89 | 98,539 |
| 2019-07-25 | $93.64 | $93.64 | $92.21 | $92.58 | $90.07 | 161,062 |
| 2019-07-24 | $92.19 | $93.46 | $91.71 | $93.45 | $90.92 | 132,197 |
| 2019-07-23 | $91.32 | $92.57 | $90.68 | $92.57 | $90.06 | 105,571 |
| 2019-07-22 | $90.95 | $91.61 | $90.29 | $90.83 | $88.37 | 68,413 |
| 2019-07-19 | $90.96 | $91.55 | $90.61 | $90.81 | $88.35 | 135,696 |
| 2019-07-18 | $90.95 | $91.99 | $90.58 | $90.94 | $88.48 | 96,636 |
| 2019-07-17 | $92.46 | $92.79 | $90.97 | $91.08 | $88.61 | 117,341 |
| 2019-07-16 | $91.27 | $92.72 | $91.27 | $92.57 | $90.06 | 118,423 |
| 2019-07-15 | $92.23 | $92.96 | $90.88 | $91.48 | $89.00 | 79,663 |
| 2019-07-12 | $90.42 | $92.56 | $90.42 | $92.20 | $89.70 | 106,861 |
| 2019-07-11 | $91.52 | $92.22 | $89.79 | $90.00 | $87.56 | 122,444 |
| 2019-07-10 | $92.21 | $92.56 | $90.87 | $91.36 | $88.89 | 110,238 |
| 2019-07-09 | $90.89 | $91.69 | $90.85 | $91.50 | $89.02 | 154,082 |
| 2019-07-08 | $91.45 | $91.66 | $91.01 | $91.42 | $88.94 | 363,035 |
| 2019-07-05 | $91.98 | $92.45 | $90.41 | $91.61 | $89.13 | 158,326 |
| 2019-07-03 | $92.21 | $92.56 | $91.17 | $92.56 | $90.05 | 73,869 |
| 2019-07-02 | $92.29 | $92.94 | $90.24 | $91.97 | $89.48 | 185,087 |
| 2019-07-01 | $94.01 | $94.81 | $92.56 | $93.26 | $90.73 | 203,720 |
| 2019-06-28 | $92.67 | $94.11 | $92.45 | $93.18 | $90.66 | 312,869 |
| 2019-06-27 | $92.52 | $92.96 | $91.50 | $92.59 | $90.08 | 116,094 |
| 2019-06-26 | $91.57 | $92.78 | $90.89 | $92.20 | $89.70 | 179,716 |
| 2019-06-25 | $91.58 | $92.47 | $90.82 | $91.27 | $88.80 | 204,401 |
| 2019-06-24 | $91.37 | $92.27 | $90.89 | $91.52 | $89.04 | 118,622 |
| 2019-06-21 | $90.48 | $91.55 | $90.48 | $90.94 | $88.48 | 237,098 |
| 2019-06-20 | $91.02 | $91.15 | $89.43 | $90.90 | $88.44 | 188,096 |
| 2019-06-19 | $89.28 | $89.83 | $88.43 | $89.80 | $87.37 | 105,239 |
| 2019-06-18 | $88.57 | $90.28 | $88.57 | $89.07 | $86.66 | 123,301 |
| 2019-06-17 | $88.52 | $88.79 | $87.53 | $87.71 | $85.33 | 111,197 |
| 2019-06-14 | $89.60 | $89.60 | $88.26 | $88.28 | $85.89 | 68,903 |
| 2019-06-13 | $88.55 | $89.73 | $88.55 | $89.64 | $87.21 | 101,326 |
| 2019-06-12 | $87.54 | $88.17 | $87.25 | $87.99 | $85.61 | 94,211 |
| 2019-06-11 | $88.88 | $90.00 | $87.68 | $88.06 | $85.67 | 127,831 |
| 2019-06-10 | $87.83 | $89.21 | $87.70 | $87.97 | $85.59 | 66,466 |
| 2019-06-07 | $87.05 | $87.61 | $86.73 | $87.35 | $84.98 | 89,217 |
| 2019-06-06 | $85.98 | $86.53 | $85.28 | $86.42 | $84.08 | 63,107 |
| 2019-06-05 | $86.00 | $86.15 | $84.97 | $85.79 | $83.47 | 76,979 |
| 2019-06-04 | $82.83 | $85.88 | $82.51 | $85.75 | $83.43 | 230,109 |
| 2019-06-03 | $81.62 | $83.17 | $81.31 | $82.02 | $79.80 | 159,547 |
| 2019-05-31 | $80.32 | $81.71 | $80.04 | $81.39 | $79.19 | 208,468 |
| 2019-05-30 | $81.89 | $82.70 | $81.09 | $81.42 | $79.21 | 107,302 |
| 2019-05-29 | $80.88 | $82.34 | $80.88 | $81.74 | $79.30 | 94,798 |
| 2019-05-28 | $81.82 | $82.58 | $81.44 | $81.53 | $79.10 | 110,912 |
| 2019-05-24 | $81.66 | $82.48 | $81.50 | $81.58 | $79.15 | 118,886 |
| 2019-05-23 | $81.27 | $81.33 | $80.08 | $81.19 | $78.77 | 161,075 |
| 2019-05-22 | $82.95 | $83.49 | $81.99 | $82.26 | $79.81 | 76,739 |
| 2019-05-21 | $82.08 | $83.44 | $82.08 | $83.34 | $80.85 | 106,105 |
| 2019-05-20 | $81.35 | $81.90 | $80.28 | $81.43 | $79.00 | 185,516 |
| 2019-05-17 | $82.55 | $83.04 | $81.60 | $82.05 | $79.60 | 172,118 |
| 2019-05-16 | $83.76 | $83.88 | $82.68 | $83.24 | $80.76 | 135,815 |
| 2019-05-15 | $83.09 | $83.88 | $82.73 | $83.50 | $81.01 | 64,314 |
| 2019-05-14 | $82.82 | $84.29 | $82.19 | $83.61 | $81.12 | 185,272 |
| 2019-05-13 | $82.83 | $83.20 | $81.76 | $82.65 | $80.18 | 174,037 |
| 2019-05-10 | $84.59 | $85.35 | $83.15 | $84.99 | $82.46 | 84,922 |
| 2019-05-09 | $83.69 | $85.30 | $83.18 | $85.18 | $82.64 | 98,689 |
| 2019-05-08 | $84.98 | $85.46 | $84.40 | $84.56 | $82.04 | 88,267 |
| 2019-05-07 | $86.08 | $86.61 | $84.17 | $85.18 | $82.64 | 174,455 |
| 2019-05-06 | $86.45 | $87.63 | $85.18 | $87.51 | $84.90 | 166,829 |
| 2019-05-03 | $84.80 | $87.09 | $84.26 | $86.49 | $83.91 | 154,213 |
| 2019-05-02 | $84.24 | $84.51 | $82.83 | $84.36 | $81.84 | 109,540 |
| 2019-05-01 | $85.43 | $85.73 | $84.50 | $84.74 | $82.21 | 265,922 |
| 2019-04-30 | $86.07 | $86.39 | $84.70 | $85.59 | $83.04 | 158,012 |
| 2019-04-29 | $85.35 | $86.20 | $84.68 | $85.76 | $83.20 | 138,433 |
| 2019-04-26 | $84.92 | $85.28 | $84.41 | $85.04 | $82.50 | 94,824 |
| 2019-04-25 | $86.19 | $86.19 | $84.06 | $84.77 | $82.24 | 122,819 |
| 2019-04-24 | $85.59 | $86.47 | $85.29 | $86.38 | $83.80 | 129,604 |
| 2019-04-23 | $84.79 | $86.07 | $84.08 | $85.38 | $82.83 | 129,027 |
| 2019-04-22 | $85.54 | $85.54 | $84.15 | $84.62 | $82.10 | 132,524 |
| 2019-04-18 | $85.05 | $86.35 | $84.66 | $85.73 | $83.17 | 156,771 |
| 2019-04-17 | $85.14 | $85.43 | $84.20 | $84.94 | $82.41 | 142,940 |
| 2019-04-16 | $84.13 | $84.74 | $83.60 | $84.70 | $82.17 | 188,637 |
| 2019-04-15 | $83.88 | $83.98 | $83.22 | $83.78 | $81.28 | 103,599 |
| 2019-04-12 | $84.34 | $84.67 | $83.02 | $83.84 | $81.34 | 262,115 |
| 2019-04-11 | $83.75 | $84.57 | $83.10 | $83.51 | $81.02 | 159,199 |
| 2019-04-10 | $82.03 | $83.71 | $81.71 | $83.62 | $81.13 | 137,453 |
| 2019-04-09 | $83.41 | $83.45 | $81.71 | $81.93 | $79.49 | 208,681 |
| 2019-04-08 | $83.04 | $84.04 | $82.43 | $84.02 | $81.51 | 69,410 |
| 2019-04-05 | $82.80 | $83.38 | $82.02 | $83.38 | $80.89 | 217,743 |
| 2019-04-04 | $82.98 | $83.54 | $81.88 | $82.46 | $80.00 | 127,399 |
| 2019-04-03 | $81.99 | $83.00 | $81.63 | $82.87 | $80.40 | 134,067 |
| 2019-04-02 | $82.28 | $82.88 | $81.18 | $81.27 | $78.85 | 122,677 |
| 2019-04-01 | $81.51 | $83.04 | $81.51 | $82.24 | $79.79 | 125,134 |
| 2019-03-29 | $80.19 | $81.11 | $80.17 | $80.82 | $78.41 | 128,398 |
| 2019-03-28 | $79.76 | $80.36 | $78.52 | $79.43 | $77.06 | 110,882 |
| 2019-03-27 | $78.84 | $79.79 | $78.84 | $79.41 | $77.04 | 171,058 |
| 2019-03-26 | $78.12 | $79.47 | $77.87 | $78.75 | $76.40 | 101,096 |
| 2019-03-25 | $77.06 | $77.74 | $76.15 | $77.43 | $75.12 | 126,036 |
| 2019-03-22 | $80.55 | $80.59 | $76.84 | $76.91 | $74.62 | 126,267 |
| 2019-03-21 | $79.70 | $81.72 | $79.46 | $81.05 | $78.63 | 102,263 |
| 2019-03-20 | $80.34 | $81.38 | $79.57 | $79.89 | $77.51 | 94,570 |
| 2019-03-19 | $80.95 | $81.47 | $79.90 | $80.32 | $77.92 | 98,107 |
| 2019-03-18 | $79.23 | $80.45 | $79.23 | $80.42 | $78.02 | 167,384 |
| 2019-03-15 | $79.18 | $79.91 | $78.77 | $79.00 | $76.64 | 284,168 |
| 2019-03-14 | $79.01 | $79.40 | $78.45 | $78.87 | $76.52 | 86,092 |
| 2019-03-13 | $79.48 | $79.99 | $79.16 | $79.31 | $76.94 | 121,789 |
| 2019-03-12 | $79.52 | $79.65 | $78.71 | $79.06 | $76.70 | 212,290 |
| 2019-03-11 | $78.13 | $79.88 | $77.30 | $79.49 | $77.12 | 151,957 |
| 2019-03-08 | $78.14 | $78.88 | $78.01 | $78.20 | $75.87 | 159,893 |
| 2019-03-07 | $79.54 | $79.78 | $78.32 | $78.82 | $76.47 | 107,161 |
| 2019-03-06 | $80.22 | $81.00 | $79.64 | $79.66 | $77.28 | 248,203 |
| 2019-03-05 | $80.17 | $80.85 | $79.92 | $80.10 | $77.71 | 175,683 |
| 2019-03-04 | $80.92 | $81.17 | $79.83 | $80.19 | $77.80 | 189,582 |
| 2019-03-01 | $81.00 | $81.00 | $79.72 | $80.61 | $78.21 | 109,572 |
| 2019-02-28 | $80.88 | $80.91 | $79.89 | $80.54 | $78.14 | 115,268 |
| 2019-02-27 | $80.30 | $81.29 | $79.88 | $81.11 | $78.49 | 73,069 |
| 2019-02-26 | $81.18 | $81.83 | $80.55 | $80.55 | $77.94 | 122,748 |
| 2019-02-25 | $82.20 | $82.73 | $81.04 | $81.12 | $78.50 | 116,601 |
| 2019-02-22 | $81.63 | $82.09 | $81.15 | $81.81 | $79.16 | 119,733 |
| 2019-02-21 | $81.15 | $81.73 | $80.77 | $81.37 | $78.74 | 81,588 |
| 2019-02-20 | $80.19 | $81.89 | $80.19 | $81.45 | $78.82 | 212,501 |
| 2019-02-19 | $80.26 | $80.83 | $79.30 | $80.26 | $77.66 | 100,921 |
| 2019-02-15 | $80.12 | $81.17 | $80.12 | $80.77 | $78.16 | 139,365 |
| 2019-02-14 | $79.00 | $80.71 | $79.00 | $79.67 | $77.09 | 131,061 |
| 2019-02-13 | $79.67 | $80.30 | $78.87 | $79.59 | $77.02 | 133,054 |
| 2019-02-12 | $78.90 | $79.87 | $78.81 | $79.71 | $77.13 | 151,564 |
| 2019-02-11 | $80.85 | $81.50 | $77.61 | $78.70 | $76.15 | 178,016 |
| 2019-02-08 | $76.45 | $82.84 | $75.94 | $81.79 | $79.14 | 290,420 |
| 2019-02-07 | $74.97 | $75.00 | $72.35 | $72.47 | $70.13 | 187,873 |
| 2019-02-06 | $75.36 | $75.78 | $75.00 | $75.30 | $72.86 | 69,811 |
| 2019-02-05 | $75.21 | $75.73 | $74.99 | $75.40 | $72.96 | 67,157 |
| 2019-02-04 | $74.42 | $75.49 | $74.11 | $75.15 | $72.72 | 71,583 |
| 2019-02-01 | $75.01 | $75.36 | $74.01 | $74.42 | $72.01 | 80,229 |
| 2019-01-31 | $74.10 | $75.50 | $73.40 | $74.87 | $72.45 | 123,886 |
| 2019-01-30 | $73.59 | $74.14 | $72.59 | $74.07 | $71.67 | 83,243 |
| 2019-01-29 | $72.45 | $73.42 | $71.97 | $73.05 | $70.69 | 90,882 |
| 2019-01-28 | $71.97 | $72.89 | $71.57 | $72.07 | $69.74 | 88,543 |
| 2019-01-25 | $72.58 | $73.72 | $72.30 | $73.00 | $70.64 | 82,000 |
| 2019-01-24 | $70.69 | $71.86 | $70.28 | $71.84 | $69.52 | 122,928 |
| 2019-01-23 | $72.18 | $72.38 | $70.46 | $70.67 | $68.38 | 118,472 |
| 2019-01-22 | $73.09 | $73.09 | $71.44 | $72.09 | $69.76 | 120,204 |
| 2019-01-18 | $72.01 | $73.81 | $71.70 | $73.60 | $71.22 | 115,523 |
| 2019-01-17 | $70.10 | $71.84 | $70.10 | $71.29 | $68.98 | 133,617 |
| 2019-01-16 | $70.58 | $71.22 | $70.19 | $70.37 | $68.09 | 110,411 |
| 2019-01-15 | $69.76 | $70.67 | $69.71 | $70.51 | $68.23 | 78,752 |
| 2019-01-14 | $70.02 | $70.59 | $69.45 | $70.10 | $67.83 | 92,111 |
| 2019-01-11 | $70.43 | $71.08 | $69.14 | $70.66 | $68.37 | 123,310 |
| 2019-01-10 | $68.39 | $70.65 | $68.00 | $70.56 | $68.28 | 163,130 |
| 2019-01-09 | $68.03 | $69.38 | $68.03 | $68.93 | $66.70 | 87,611 |
| 2019-01-08 | $67.25 | $68.20 | $66.56 | $67.73 | $65.54 | 113,091 |
| 2019-01-07 | $64.92 | $66.99 | $64.90 | $66.36 | $64.21 | 153,091 |
| 2019-01-04 | $64.27 | $65.60 | $63.69 | $65.05 | $62.95 | 123,669 |
| 2019-01-03 | $63.97 | $64.35 | $62.68 | $63.24 | $61.19 | 99,310 |
| 2019-01-02 | $63.17 | $64.69 | $61.91 | $64.63 | $62.54 | 146,502 |
| 2018-12-31 | $64.54 | $64.89 | $63.51 | $64.53 | $62.44 | 106,487 |
| 2018-12-28 | $64.30 | $65.11 | $63.17 | $64.18 | $62.10 | 106,198 |
| 2018-12-27 | $62.40 | $64.22 | $61.62 | $64.20 | $62.12 | 138,227 |
| 2018-12-26 | $62.19 | $63.89 | $61.17 | $63.81 | $61.75 | 118,694 |
| 2018-12-24 | $62.94 | $63.18 | $61.62 | $61.62 | $59.63 | 82,911 |
| 2018-12-21 | $64.37 | $65.55 | $62.88 | $63.23 | $61.18 | 374,799 |
| 2018-12-20 | $65.20 | $65.68 | $63.74 | $64.29 | $62.21 | 191,730 |
| 2018-12-19 | $67.46 | $67.84 | $65.06 | $65.65 | $63.53 | 123,267 |
| 2018-12-18 | $68.26 | $69.20 | $67.26 | $67.28 | $65.10 | 137,881 |
| 2018-12-17 | $69.84 | $70.46 | $67.43 | $67.66 | $65.47 | 256,397 |
| 2018-12-14 | $70.10 | $71.21 | $69.51 | $70.18 | $67.91 | 121,235 |
| 2018-12-13 | $71.45 | $71.88 | $70.67 | $70.70 | $68.41 | 142,493 |
| 2018-12-12 | $71.55 | $72.20 | $71.05 | $71.12 | $68.82 | 124,895 |
| 2018-12-11 | $71.37 | $71.37 | $69.83 | $70.55 | $68.27 | 81,538 |
| 2018-12-10 | $69.73 | $70.60 | $69.25 | $70.11 | $67.84 | 160,993 |
| 2018-12-07 | $71.27 | $71.66 | $69.71 | $70.24 | $67.97 | 134,152 |
| 2018-12-06 | $70.59 | $71.14 | $68.79 | $70.97 | $68.67 | 167,847 |
| 2018-12-04 | $76.27 | $76.78 | $71.57 | $71.80 | $69.48 | 224,695 |
| 2018-12-03 | $75.16 | $75.92 | $73.79 | $74.81 | $72.39 | 98,795 |
| 2018-11-30 | $72.22 | $74.13 | $71.87 | $73.76 | $71.37 | 170,276 |
| 2018-11-29 | $72.76 | $73.79 | $71.76 | $72.23 | $69.89 | 114,692 |
| 2018-11-28 | $71.49 | $73.45 | $71.04 | $73.14 | $70.57 | 147,924 |
| 2018-11-27 | $72.29 | $72.77 | $71.06 | $71.23 | $68.73 | 87,316 |
| 2018-11-26 | $73.22 | $73.64 | $71.88 | $72.87 | $70.31 | 112,094 |
| 2018-11-23 | $71.95 | $73.39 | $71.95 | $72.50 | $69.95 | 35,216 |
| 2018-11-21 | $72.38 | $73.81 | $72.28 | $72.71 | $70.15 | 54,383 |
| 2018-11-20 | $71.93 | $74.10 | $71.29 | $72.01 | $69.48 | 121,233 |
| 2018-11-19 | $74.19 | $74.20 | $72.13 | $72.91 | $70.35 | 166,874 |
| 2018-11-16 | $73.81 | $74.93 | $73.31 | $74.20 | $71.59 | 173,941 |
| 2018-11-15 | $72.75 | $74.76 | $72.46 | $74.47 | $71.85 | 76,144 |
| 2018-11-14 | $74.14 | $74.76 | $72.33 | $73.11 | $70.54 | 63,756 |
| 2018-11-13 | $74.30 | $75.57 | $73.30 | $73.38 | $70.80 | 98,929 |
| 2018-11-12 | $75.12 | $75.40 | $73.80 | $73.89 | $71.29 | 82,137 |
| 2018-11-09 | $76.33 | $76.33 | $74.28 | $74.96 | $72.32 | 71,246 |
| 2018-11-08 | $76.52 | $77.45 | $76.47 | $76.59 | $73.90 | 89,821 |
| 2018-11-07 | $75.51 | $77.11 | $74.53 | $76.84 | $74.14 | 115,495 |
| 2018-11-06 | $74.72 | $75.45 | $74.50 | $75.06 | $72.42 | 96,916 |
| 2018-11-05 | $74.77 | $76.24 | $73.76 | $74.65 | $72.03 | 372,962 |
| 2018-11-02 | $71.75 | $72.39 | $70.72 | $71.07 | $68.57 | 150,349 |
| 2018-11-01 | $70.58 | $71.88 | $70.55 | $71.30 | $68.79 | 109,271 |
| 2018-10-31 | $70.83 | $71.16 | $69.46 | $70.05 | $67.59 | 171,359 |
| 2018-10-30 | $68.10 | $69.87 | $68.05 | $69.80 | $67.35 | 155,051 |
| 2018-10-29 | $70.09 | $70.86 | $67.29 | $68.08 | $65.69 | 87,194 |
| 2018-10-26 | $68.16 | $70.15 | $67.81 | $69.02 | $66.59 | 57,095 |
| 2018-10-25 | $68.41 | $69.48 | $68.30 | $69.02 | $66.59 | 150,178 |
| 2018-10-24 | $69.99 | $70.70 | $68.00 | $68.00 | $65.61 | 114,740 |
| 2018-10-23 | $70.17 | $70.81 | $68.47 | $69.90 | $67.44 | 118,247 |
| 2018-10-22 | $71.22 | $72.23 | $70.62 | $71.41 | $68.90 | 119,430 |
| 2018-10-19 | $71.95 | $71.99 | $70.27 | $71.00 | $68.50 | 151,541 |
| 2018-10-18 | $73.13 | $73.48 | $71.51 | $71.94 | $69.41 | 72,269 |
| 2018-10-17 | $74.24 | $75.04 | $72.55 | $73.70 | $71.11 | 76,353 |
| 2018-10-16 | $72.75 | $74.71 | $72.54 | $74.56 | $71.94 | 88,544 |
| 2018-10-15 | $71.55 | $73.03 | $71.55 | $72.31 | $69.77 | 74,153 |
| 2018-10-12 | $73.43 | $73.83 | $70.46 | $71.60 | $69.08 | 76,115 |
| 2018-10-11 | $73.97 | $74.59 | $71.83 | $72.27 | $69.73 | 101,115 |
| 2018-10-10 | $77.10 | $77.42 | $74.31 | $74.35 | $71.74 | 104,612 |
| 2018-10-09 | $78.24 | $78.94 | $77.37 | $77.50 | $74.78 | 110,411 |
| 2018-10-08 | $78.45 | $78.54 | $77.34 | $78.44 | $75.68 | 49,413 |
| 2018-10-05 | $80.11 | $80.90 | $78.28 | $78.94 | $76.17 | 82,263 |
| 2018-10-04 | $80.75 | $80.91 | $79.97 | $80.11 | $77.29 | 79,743 |
| 2018-10-03 | $80.95 | $81.76 | $80.68 | $81.03 | $78.18 | 68,131 |
| 2018-10-02 | $81.32 | $81.69 | $80.17 | $80.70 | $77.86 | 116,386 |
| 2018-10-01 | $83.35 | $83.57 | $81.02 | $81.33 | $78.47 | 130,802 |
| 2018-09-28 | $82.45 | $83.65 | $82.45 | $83.00 | $80.08 | 144,625 |
| 2018-09-27 | $82.70 | $83.30 | $82.25 | $82.70 | $79.79 | 119,699 |
| 2018-09-26 | $83.75 | $84.10 | $82.50 | $82.55 | $79.65 | 182,765 |
| 2018-09-25 | $83.50 | $84.00 | $83.20 | $83.65 | $80.71 | 148,326 |
| 2018-09-24 | $81.90 | $83.25 | $81.50 | $83.25 | $80.32 | 196,663 |
| 2018-09-21 | $82.30 | $82.65 | $81.45 | $81.45 | $78.59 | 272,858 |
| 2018-09-20 | $82.10 | $82.90 | $81.95 | $82.15 | $79.26 | 58,286 |
| 2018-09-19 | $81.95 | $82.55 | $81.50 | $81.65 | $78.78 | 131,283 |
| 2018-09-18 | $82.00 | $82.20 | $81.15 | $82.00 | $79.12 | 107,884 |
| 2018-09-17 | $81.40 | $82.00 | $80.95 | $81.70 | $78.83 | 129,486 |
| 2018-09-14 | $80.00 | $81.65 | $80.00 | $81.35 | $78.49 | 101,206 |
| 2018-09-13 | $79.70 | $80.30 | $79.65 | $79.85 | $77.04 | 131,178 |
| 2018-09-12 | $79.75 | $79.85 | $78.40 | $79.60 | $76.80 | 239,725 |
| 2018-09-11 | $80.70 | $80.70 | $79.65 | $79.85 | $77.04 | 103,782 |
| 2018-09-10 | $81.40 | $81.90 | $80.80 | $80.85 | $78.01 | 77,410 |
| 2018-09-07 | $81.85 | $82.20 | $80.55 | $81.00 | $78.15 | 121,975 |
| 2018-09-06 | $81.75 | $82.45 | $81.75 | $82.05 | $79.17 | 192,539 |
| 2018-09-05 | $81.15 | $81.70 | $80.70 | $81.65 | $78.78 | 152,679 |
| 2018-09-04 | $82.20 | $82.20 | $80.65 | $81.25 | $78.39 | 216,564 |
| 2018-08-31 | $82.55 | $82.85 | $82.25 | $82.45 | $79.55 | 86,334 |
| 2018-08-30 | $83.15 | $83.75 | $82.65 | $82.85 | $79.94 | 87,437 |
| 2018-08-29 | $83.35 | $83.75 | $83.05 | $83.45 | $80.31 | 94,812 |
| 2018-08-28 | $83.70 | $83.90 | $83.20 | $83.35 | $80.22 | 44,088 |
| 2018-08-27 | $83.75 | $84.28 | $83.55 | $83.60 | $80.46 | 55,278 |
| 2018-08-24 | $83.45 | $83.55 | $82.95 | $83.30 | $80.17 | 54,407 |
| 2018-08-23 | $83.45 | $83.45 | $82.80 | $83.15 | $80.02 | 126,406 |
| 2018-08-22 | $84.40 | $84.40 | $83.15 | $83.50 | $80.36 | 67,385 |
| 2018-08-21 | $83.50 | $85.00 | $83.45 | $84.50 | $81.32 | 152,472 |
| 2018-08-20 | $83.35 | $84.10 | $83.25 | $83.30 | $80.17 | 76,337 |
| 2018-08-17 | $82.35 | $83.35 | $82.35 | $83.15 | $80.02 | 62,214 |
| 2018-08-16 | $82.35 | $83.15 | $82.15 | $82.40 | $79.30 | 117,590 |
| 2018-08-15 | $82.55 | $82.60 | $81.34 | $81.90 | $78.82 | 85,158 |
| 2018-08-14 | $82.75 | $83.40 | $82.45 | $82.95 | $79.83 | 147,395 |
| 2018-08-13 | $83.20 | $83.70 | $82.10 | $82.40 | $79.30 | 90,831 |
| 2018-08-10 | $83.70 | $84.00 | $83.00 | $83.30 | $80.17 | 105,237 |
| 2018-08-09 | $85.10 | $85.40 | $83.68 | $84.05 | $80.89 | 100,350 |
| 2018-08-08 | $85.25 | $85.75 | $84.05 | $85.10 | $81.90 | 98,778 |
| 2018-08-07 | $86.20 | $86.38 | $84.90 | $85.15 | $81.95 | 114,697 |
| 2018-08-06 | $86.55 | $87.00 | $85.55 | $85.75 | $82.53 | 195,411 |
| 2018-08-03 | $93.35 | $93.35 | $85.95 | $86.50 | $83.25 | 225,884 |
| 2018-08-02 | $87.90 | $88.85 | $84.60 | $86.35 | $83.10 | 142,677 |
| 2018-08-01 | $85.35 | $85.40 | $82.65 | $84.10 | $80.94 | 132,851 |
| 2018-07-31 | $84.45 | $85.75 | $84.25 | $85.55 | $82.33 | 173,715 |
| 2018-07-30 | $83.70 | $84.50 | $83.55 | $84.00 | $80.84 | 136,394 |
| 2018-07-27 | $84.45 | $84.65 | $83.20 | $83.75 | $80.60 | 123,540 |
| 2018-07-26 | $84.35 | $85.35 | $84.25 | $84.30 | $81.13 | 109,445 |
| 2018-07-25 | $83.60 | $84.20 | $83.05 | $84.20 | $81.03 | 87,141 |
| 2018-07-24 | $83.50 | $83.90 | $82.90 | $83.55 | $80.41 | 122,468 |
| 2018-07-23 | $83.85 | $83.90 | $82.90 | $82.95 | $79.83 | 73,831 |
| 2018-07-20 | $83.55 | $84.60 | $83.30 | $84.00 | $80.84 | 101,298 |
| 2018-07-19 | $82.85 | $84.00 | $82.65 | $83.85 | $80.70 | 73,300 |
| 2018-07-18 | $82.15 | $83.20 | $81.55 | $83.05 | $79.93 | 71,653 |
| 2018-07-17 | $81.55 | $82.30 | $81.30 | $82.15 | $79.06 | 70,723 |
| 2018-07-16 | $82.55 | $83.40 | $81.50 | $81.80 | $78.72 | 98,536 |
| 2018-07-13 | $81.95 | $83.65 | $81.95 | $83.00 | $79.88 | 92,186 |
| 2018-07-12 | $81.30 | $82.25 | $80.30 | $82.10 | $79.01 | 116,773 |
| 2018-07-11 | $82.30 | $82.70 | $81.35 | $81.60 | $78.53 | 110,062 |
| 2018-07-10 | $83.05 | $83.69 | $82.35 | $82.70 | $79.59 | 120,759 |
| 2018-07-09 | $81.70 | $83.10 | $81.15 | $82.90 | $79.78 | 102,859 |
| 2018-07-06 | $81.45 | $82.10 | $80.80 | $81.70 | $78.63 | 73,823 |
| 2018-07-05 | $79.70 | $81.60 | $79.23 | $81.50 | $78.44 | 148,195 |
| 2018-07-03 | $80.00 | $80.45 | $79.80 | $79.90 | $76.90 | 82,164 |
| 2018-07-02 | $77.95 | $79.70 | $77.35 | $79.70 | $76.70 | 100,607 |
| 2018-06-29 | $78.60 | $79.25 | $78.40 | $78.40 | $75.45 | 91,932 |
| 2018-06-28 | $78.80 | $79.45 | $77.00 | $78.10 | $75.16 | 77,288 |
| 2018-06-27 | $78.90 | $79.75 | $78.25 | $78.25 | $75.31 | 84,335 |
| 2018-06-26 | $78.75 | $79.25 | $78.35 | $78.75 | $75.79 | 137,695 |
| 2018-06-25 | $79.00 | $79.15 | $77.90 | $78.55 | $75.60 | 182,156 |
| 2018-06-22 | $80.15 | $80.45 | $78.80 | $79.15 | $76.17 | 177,963 |
| 2018-06-21 | $80.65 | $80.70 | $79.10 | $79.30 | $76.32 | 137,407 |
| 2018-06-20 | $80.40 | $81.20 | $79.45 | $80.90 | $77.86 | 103,356 |
| 2018-06-19 | $79.35 | $80.15 | $78.10 | $80.05 | $77.04 | 222,283 |
| 2018-06-18 | $79.00 | $80.13 | $78.45 | $80.05 | $77.04 | 148,232 |
| 2018-06-15 | $80.05 | $80.45 | $78.30 | $79.45 | $76.46 | 254,231 |
| 2018-06-14 | $80.25 | $80.70 | $79.80 | $80.30 | $77.28 | 144,760 |
| 2018-06-13 | $80.70 | $81.25 | $79.85 | $80.10 | $77.09 | 146,849 |
| 2018-06-12 | $80.45 | $80.80 | $80.10 | $80.55 | $77.52 | 157,168 |
| 2018-06-11 | $80.95 | $81.45 | $80.15 | $80.25 | $77.23 | 166,810 |
| 2018-06-08 | $80.10 | $80.65 | $79.90 | $80.55 | $77.52 | 94,562 |
| 2018-06-07 | $79.65 | $80.30 | $79.25 | $79.95 | $76.94 | 92,181 |
| 2018-06-06 | $78.95 | $79.90 | $77.85 | $79.65 | $76.66 | 171,324 |
| 2018-06-05 | $78.50 | $78.95 | $77.65 | $78.90 | $75.93 | 132,250 |
| 2018-06-04 | $78.15 | $78.95 | $77.55 | $78.35 | $75.40 | 101,195 |
| 2018-06-01 | $77.55 | $78.75 | $77.55 | $78.00 | $75.07 | 97,294 |
| 2018-05-31 | $78.40 | $78.60 | $76.95 | $76.95 | $74.06 | 106,372 |
| 2018-05-30 | $77.40 | $78.80 | $77.40 | $78.75 | $75.58 | 122,363 |
| 2018-05-29 | $76.80 | $77.25 | $75.75 | $76.90 | $73.81 | 104,473 |
| 2018-05-25 | $77.45 | $77.65 | $76.85 | $77.15 | $74.05 | 84,344 |
| 2018-05-24 | $77.45 | $77.85 | $76.85 | $77.65 | $74.53 | 55,860 |
| 2018-05-23 | $78.00 | $78.40 | $76.70 | $77.60 | $74.48 | 79,937 |
| 2018-05-22 | $78.90 | $79.00 | $77.65 | $77.75 | $74.62 | 83,672 |
| 2018-05-21 | $78.20 | $78.90 | $78.15 | $78.55 | $75.39 | 101,796 |
| 2018-05-18 | $77.30 | $78.00 | $77.00 | $77.45 | $74.34 | 97,685 |
| 2018-05-17 | $77.15 | $77.60 | $76.95 | $77.40 | $74.29 | 119,080 |
| 2018-05-16 | $77.10 | $77.85 | $76.65 | $77.05 | $73.95 | 145,879 |
| 2018-05-15 | $76.90 | $77.15 | $76.60 | $76.90 | $73.81 | 110,983 |
| 2018-05-14 | $76.90 | $77.40 | $76.35 | $77.30 | $74.19 | 150,385 |
| 2018-05-11 | $76.80 | $77.60 | $76.55 | $76.65 | $73.57 | 117,319 |
| 2018-05-10 | $76.50 | $77.40 | $76.10 | $76.90 | $73.81 | 67,785 |
| 2018-05-09 | $77.05 | $77.10 | $75.25 | $76.00 | $72.94 | 87,884 |
| 2018-05-08 | $75.25 | $77.15 | $74.45 | $76.80 | $73.71 | 143,472 |
| 2018-05-07 | $75.30 | $75.72 | $73.50 | $75.10 | $72.08 | 242,911 |
| 2018-05-04 | $76.90 | $77.97 | $73.63 | $74.65 | $71.65 | 179,171 |
| 2018-05-03 | $74.00 | $74.60 | $72.75 | $74.05 | $71.07 | 108,053 |
| 2018-05-02 | $74.55 | $75.55 | $74.33 | $74.35 | $71.36 | 72,574 |
| 2018-05-01 | $74.40 | $75.00 | $73.25 | $74.85 | $71.84 | 77,471 |
| 2018-04-30 | $75.50 | $76.05 | $74.40 | $74.50 | $71.50 | 78,069 |
| 2018-04-27 | $75.70 | $75.70 | $74.70 | $75.30 | $72.27 | 56,436 |
| 2018-04-26 | $76.50 | $76.50 | $74.88 | $75.55 | $72.51 | 66,977 |
| 2018-04-25 | $76.60 | $77.20 | $75.80 | $76.25 | $73.18 | 113,057 |
| 2018-04-24 | $79.30 | $79.60 | $76.15 | $76.70 | $73.62 | 163,595 |
| 2018-04-23 | $79.75 | $80.40 | $78.50 | $78.85 | $75.68 | 102,039 |
| 2018-04-20 | $79.20 | $80.30 | $79.20 | $79.75 | $76.54 | 104,473 |
| 2018-04-19 | $79.15 | $79.55 | $78.85 | $79.35 | $76.16 | 64,065 |
| 2018-04-18 | $79.25 | $79.60 | $78.80 | $79.20 | $76.02 | 104,421 |
| 2018-04-17 | $78.90 | $79.35 | $78.45 | $79.05 | $75.87 | 80,670 |
| 2018-04-16 | $77.50 | $78.55 | $76.95 | $78.35 | $75.20 | 95,871 |
| 2018-04-13 | $77.05 | $77.60 | $76.50 | $76.85 | $73.76 | 118,258 |
| 2018-04-12 | $77.10 | $77.10 | $76.50 | $76.55 | $73.47 | 47,131 |
| 2018-04-11 | $76.55 | $76.80 | $76.00 | $76.45 | $73.38 | 57,308 |
| 2018-04-10 | $76.10 | $77.35 | $75.95 | $77.05 | $73.95 | 87,556 |
| 2018-04-09 | $76.00 | $76.58 | $74.95 | $75.00 | $71.98 | 97,433 |
| 2018-04-06 | $76.80 | $77.25 | $74.95 | $75.25 | $72.22 | 141,417 |
| 2018-04-05 | $76.60 | $77.45 | $76.60 | $77.20 | $74.10 | 108,524 |
| 2018-04-04 | $73.95 | $76.30 | $73.88 | $76.20 | $73.14 | 251,360 |
| 2018-04-03 | $75.30 | $75.40 | $74.55 | $75.25 | $72.22 | 190,949 |
| 2018-04-02 | $77.45 | $77.55 | $74.50 | $75.00 | $71.98 | 109,412 |
| 2018-03-29 | $77.95 | $78.70 | $77.35 | $77.70 | $74.58 | 158,568 |
| 2018-03-28 | $76.85 | $77.85 | $76.55 | $77.45 | $74.34 | 117,580 |
| 2018-03-27 | $78.60 | $78.60 | $76.45 | $76.75 | $73.66 | 117,960 |
| 2018-03-26 | $77.10 | $78.70 | $76.30 | $78.60 | $75.44 | 203,933 |
| 2018-03-23 | $77.75 | $77.75 | $76.15 | $76.15 | $73.09 | 126,892 |
| 2018-03-22 | $78.70 | $80.10 | $77.60 | $77.70 | $74.58 | 155,944 |
| 2018-03-21 | $80.00 | $80.45 | $77.43 | $79.70 | $76.50 | 196,135 |
| 2018-03-20 | $81.35 | $81.65 | $81.05 | $81.35 | $78.08 | 53,753 |
| 2018-03-19 | $81.30 | $81.65 | $80.05 | $81.10 | $77.84 | 96,169 |
| 2018-03-16 | $80.40 | $81.75 | $80.35 | $81.55 | $78.27 | 269,846 |
| 2018-03-15 | $80.45 | $81.65 | $80.00 | $80.40 | $77.17 | 82,997 |
| 2018-03-14 | $80.65 | $81.00 | $79.85 | $80.45 | $77.21 | 82,002 |
| 2018-03-13 | $80.50 | $81.30 | $79.90 | $80.15 | $76.93 | 165,828 |
| 2018-03-12 | $79.90 | $84.25 | $79.25 | $80.20 | $76.98 | 180,409 |
| 2018-03-09 | $77.50 | $80.05 | $76.80 | $79.90 | $76.69 | 199,918 |
| 2018-03-08 | $77.35 | $77.35 | $76.35 | $76.75 | $73.66 | 87,366 |
| 2018-03-07 | $75.90 | $77.35 | $75.90 | $77.10 | $74.00 | 59,735 |
| 2018-03-06 | $75.50 | $76.50 | $75.20 | $76.35 | $73.28 | 72,206 |
| 2018-03-05 | $74.50 | $75.55 | $74.15 | $75.10 | $72.08 | 69,700 |
| 2018-03-02 | $74.05 | $75.15 | $73.65 | $74.95 | $71.94 | 78,262 |
| 2018-03-01 | $75.60 | $75.80 | $73.85 | $74.55 | $71.55 | 102,372 |
| 2018-02-28 | $78.30 | $78.75 | $75.50 | $75.50 | $72.28 | 99,660 |
| 2018-02-27 | $78.90 | $79.20 | $77.90 | $77.95 | $74.63 | 87,349 |
| 2018-02-26 | $78.50 | $78.80 | $77.90 | $78.65 | $75.30 | 73,450 |
| 2018-02-23 | $78.45 | $78.85 | $77.25 | $78.20 | $74.86 | 76,900 |
| 2018-02-22 | $77.25 | $78.85 | $77.25 | $77.85 | $74.53 | 102,756 |
| 2018-02-21 | $76.75 | $78.15 | $76.70 | $77.00 | $73.72 | 97,276 |
| 2018-02-20 | $76.75 | $77.60 | $76.00 | $76.60 | $73.33 | 103,366 |
| 2018-02-16 | $77.05 | $78.25 | $76.75 | $77.15 | $73.86 | 147,614 |
| 2018-02-15 | $76.45 | $77.35 | $75.20 | $77.30 | $74.00 | 189,160 |
| 2018-02-14 | $76.65 | $77.90 | $75.65 | $75.85 | $72.61 | 221,704 |
| 2018-02-13 | $73.40 | $76.40 | $71.80 | $75.60 | $72.38 | 340,175 |
| 2018-02-12 | $73.05 | $74.55 | $72.10 | $74.00 | $70.84 | 261,433 |
| 2018-02-09 | $73.45 | $73.80 | $71.18 | $72.80 | $69.69 | 193,125 |
| 2018-02-08 | $74.75 | $74.75 | $72.40 | $72.45 | $69.36 | 184,586 |
| 2018-02-07 | $75.30 | $75.75 | $74.60 | $74.60 | $71.42 | 211,677 |
| 2018-02-06 | $75.80 | $76.80 | $74.30 | $75.40 | $72.18 | 190,105 |
| 2018-02-05 | $79.05 | $79.90 | $76.70 | $76.75 | $73.48 | 102,721 |
| 2018-02-02 | $80.05 | $80.10 | $78.65 | $79.70 | $76.30 | 239,853 |
| 2018-02-01 | $79.20 | $80.50 | $78.45 | $80.45 | $77.02 | 116,221 |
| 2018-01-31 | $80.15 | $80.55 | $79.55 | $79.75 | $76.35 | 90,595 |
| 2018-01-30 | $79.05 | $80.00 | $78.20 | $79.75 | $76.35 | 157,494 |
| 2018-01-29 | $81.95 | $82.20 | $79.80 | $79.80 | $76.40 | 145,866 |
| 2018-01-26 | $81.60 | $82.35 | $80.55 | $82.15 | $78.65 | 74,737 |
| 2018-01-25 | $80.55 | $81.35 | $79.60 | $81.30 | $77.83 | 191,307 |
| 2018-01-24 | $80.35 | $81.18 | $79.51 | $80.05 | $76.64 | 88,731 |
| 2018-01-23 | $79.50 | $80.35 | $79.01 | $80.00 | $76.59 | 60,333 |
| 2018-01-22 | $80.00 | $80.00 | $78.83 | $79.65 | $76.25 | 54,171 |
| 2018-01-19 | $78.85 | $80.55 | $78.30 | $80.50 | $77.07 | 84,010 |
| 2018-01-18 | $79.20 | $79.90 | $78.75 | $78.85 | $75.49 | 71,980 |
| 2018-01-17 | $78.85 | $79.25 | $78.40 | $79.00 | $75.63 | 61,407 |
| 2018-01-16 | $79.25 | $80.20 | $78.15 | $78.25 | $74.91 | 67,164 |
| 2018-01-12 | $78.00 | $79.25 | $77.50 | $78.65 | $75.30 | 66,583 |
| 2018-01-11 | $76.15 | $77.51 | $76.05 | $77.45 | $74.15 | 52,634 |
| 2018-01-10 | $75.95 | $76.45 | $75.45 | $75.90 | $72.66 | 70,354 |
| 2018-01-09 | $76.55 | $77.15 | $75.90 | $75.95 | $72.71 | 62,117 |
| 2018-01-08 | $76.25 | $76.75 | $75.80 | $76.55 | $73.29 | 45,691 |
| 2018-01-05 | $76.40 | $76.85 | $75.75 | $76.45 | $73.19 | 43,521 |
| 2018-01-04 | $76.35 | $77.05 | $76.00 | $76.25 | $73.00 | 50,532 |
| 2018-01-03 | $75.60 | $76.22 | $75.18 | $75.90 | $72.66 | 116,752 |
| 2018-01-02 | $76.25 | $76.75 | $75.50 | $76.00 | $72.76 | 77,515 |
| 2017-12-29 | $76.95 | $77.18 | $75.90 | $75.95 | $72.71 | 75,972 |
| 2017-12-28 | $76.50 | $77.00 | $76.28 | $76.90 | $73.62 | 78,765 |
| 2017-12-27 | $75.95 | $76.58 | $75.85 | $76.20 | $72.95 | 55,780 |
| 2017-12-26 | $75.95 | $76.64 | $75.65 | $75.95 | $72.71 | 36,904 |
| 2017-12-22 | $77.15 | $77.15 | $76.10 | $76.15 | $72.90 | 55,811 |
| 2017-12-21 | $76.65 | $77.15 | $76.25 | $76.85 | $73.57 | 66,616 |
| 2017-12-20 | $76.30 | $76.53 | $76.05 | $76.20 | $72.95 | 59,487 |
| 2017-12-19 | $77.60 | $77.90 | $76.00 | $76.10 | $72.85 | 117,866 |
| 2017-12-18 | $75.85 | $78.05 | $75.85 | $77.55 | $74.24 | 143,774 |
| 2017-12-15 | $74.85 | $76.05 | $74.20 | $75.20 | $71.99 | 265,275 |
| 2017-12-14 | $75.60 | $75.60 | $74.30 | $74.70 | $71.51 | 147,142 |
| 2017-12-13 | $74.15 | $75.95 | $74.15 | $75.60 | $72.38 | 134,118 |
| 2017-12-12 | $73.20 | $74.70 | $73.00 | $74.05 | $70.89 | 114,695 |
| 2017-12-11 | $73.30 | $74.00 | $72.75 | $73.10 | $69.98 | 227,550 |
| 2017-12-08 | $74.80 | $75.15 | $73.05 | $73.35 | $70.22 | 97,603 |
| 2017-12-07 | $73.10 | $74.70 | $72.20 | $74.35 | $71.18 | 260,091 |
| 2017-12-06 | $73.00 | $73.85 | $72.80 | $73.20 | $70.08 | 107,410 |
| 2017-12-05 | $74.10 | $74.10 | $72.95 | $73.15 | $70.03 | 89,499 |
| 2017-12-04 | $74.60 | $75.28 | $74.10 | $74.20 | $71.04 | 75,317 |
| 2017-12-01 | $74.50 | $74.70 | $71.45 | $73.75 | $70.60 | 178,062 |
| 2017-11-30 | $74.85 | $74.95 | $74.20 | $74.40 | $71.23 | 119,141 |
| 2017-11-29 | $74.50 | $74.95 | $74.00 | $74.70 | $71.33 | 114,352 |
| 2017-11-28 | $72.80 | $74.55 | $71.78 | $74.40 | $71.05 | 104,127 |
| 2017-11-27 | $72.75 | $73.10 | $72.40 | $72.50 | $69.23 | 140,096 |
| 2017-11-24 | $72.55 | $72.80 | $71.70 | $72.65 | $69.37 | 39,921 |
| 2017-11-22 | $73.35 | $73.40 | $72.40 | $72.50 | $69.23 | 71,207 |
| 2017-11-21 | $72.50 | $73.10 | $72.30 | $73.10 | $69.80 | 109,739 |
| 2017-11-20 | $71.60 | $72.35 | $71.00 | $72.25 | $68.99 | 146,809 |
| 2017-11-17 | $71.65 | $72.20 | $71.10 | $72.05 | $68.80 | 171,299 |
| 2017-11-16 | $70.55 | $72.10 | $70.20 | $72.00 | $68.75 | 197,927 |
| 2017-11-15 | $70.25 | $70.40 | $69.75 | $70.20 | $67.03 | 84,100 |
| 2017-11-14 | $70.00 | $70.50 | $69.85 | $70.35 | $67.18 | 79,076 |
| 2017-11-13 | $70.05 | $70.85 | $69.75 | $70.50 | $67.32 | 80,613 |
| 2017-11-10 | $69.00 | $70.55 | $69.00 | $70.35 | $67.18 | 116,142 |
| 2017-11-09 | $67.95 | $69.50 | $67.95 | $69.35 | $66.22 | 167,813 |
| 2017-11-08 | $67.75 | $68.65 | $67.55 | $68.45 | $65.36 | 275,362 |
| 2017-11-07 | $68.75 | $69.15 | $67.60 | $68.20 | $65.12 | 112,985 |
| 2017-11-06 | $69.55 | $69.55 | $68.50 | $69.00 | $65.89 | 176,650 |
| 2017-11-03 | $70.70 | $70.70 | $69.00 | $69.55 | $66.41 | 162,508 |
| 2017-11-02 | $70.00 | $70.60 | $68.43 | $70.40 | $67.23 | 275,809 |
| 2017-11-01 | $67.85 | $67.85 | $66.55 | $66.90 | $63.88 | 93,025 |
| 2017-10-31 | $67.75 | $67.85 | $67.35 | $67.40 | $64.36 | 161,687 |
| 2017-10-30 | $67.85 | $67.85 | $67.03 | $67.50 | $64.46 | 145,364 |
| 2017-10-27 | $67.65 | $68.28 | $67.08 | $68.20 | $65.12 | 121,218 |
| 2017-10-26 | $66.85 | $67.80 | $66.85 | $67.70 | $64.65 | 106,186 |
| 2017-10-25 | $67.10 | $67.20 | $66.40 | $66.88 | $63.86 | 77,760 |
| 2017-10-24 | $66.85 | $67.15 | $66.65 | $66.90 | $63.88 | 69,630 |
| 2017-10-23 | $67.25 | $67.40 | $66.65 | $66.80 | $63.79 | 56,709 |
| 2017-10-20 | $67.60 | $67.75 | $67.25 | $67.30 | $64.27 | 113,155 |
| 2017-10-19 | $67.20 | $67.20 | $66.43 | $67.10 | $64.07 | 77,496 |
| 2017-10-18 | $67.40 | $67.85 | $67.10 | $67.45 | $64.41 | 72,681 |
| 2017-10-17 | $67.65 | $68.50 | $66.85 | $67.10 | $64.07 | 107,611 |
| 2017-10-16 | $68.00 | $69.43 | $67.45 | $68.00 | $64.93 | 114,492 |
| 2017-10-13 | $68.05 | $68.10 | $67.40 | $67.60 | $64.55 | 74,832 |
| 2017-10-12 | $67.75 | $68.10 | $67.55 | $67.70 | $64.65 | 94,872 |
| 2017-10-11 | $68.20 | $68.55 | $67.50 | $67.80 | $64.74 | 139,389 |
| 2017-10-10 | $69.30 | $69.30 | $68.15 | $68.30 | $65.22 | 79,378 |
| 2017-10-09 | $69.60 | $69.60 | $68.25 | $68.70 | $65.60 | 162,439 |
| 2017-10-06 | $68.95 | $69.50 | $68.85 | $69.45 | $66.32 | 48,787 |
| 2017-10-05 | $69.10 | $69.65 | $68.75 | $69.10 | $65.98 | 91,412 |
| 2017-10-04 | $69.40 | $69.60 | $68.90 | $69.00 | $65.89 | 81,625 |
| 2017-10-03 | $70.45 | $70.45 | $68.43 | $69.10 | $65.98 | 130,312 |
| 2017-10-02 | $69.30 | $70.60 | $69.30 | $70.55 | $67.37 | 113,390 |
| 2017-09-29 | $70.60 | $70.68 | $68.95 | $69.20 | $66.08 | 149,055 |
| 2017-09-28 | $70.10 | $70.70 | $69.55 | $70.65 | $67.46 | 101,766 |
| 2017-09-27 | $69.00 | $70.50 | $68.50 | $70.20 | $67.03 | 123,869 |
| 2017-09-26 | $69.05 | $69.55 | $68.90 | $68.95 | $65.84 | 101,533 |
| 2017-09-25 | $68.90 | $69.20 | $68.50 | $68.80 | $65.70 | 66,750 |
| 2017-09-22 | $68.55 | $69.20 | $68.25 | $68.80 | $65.70 | 52,916 |
| 2017-09-21 | $68.00 | $69.30 | $68.00 | $68.45 | $65.36 | 103,998 |
| 2017-09-20 | $68.30 | $69.30 | $68.10 | $68.10 | $65.03 | 152,955 |
| 2017-09-19 | $67.60 | $68.65 | $67.25 | $68.40 | $65.32 | 142,679 |
| 2017-09-18 | $65.05 | $66.95 | $64.55 | $66.90 | $63.88 | 164,415 |
| 2017-09-15 | $63.60 | $64.20 | $63.10 | $64.00 | $61.11 | 251,110 |
| 2017-09-14 | $63.25 | $63.45 | $62.40 | $63.45 | $60.59 | 182,971 |
| 2017-09-13 | $62.40 | $63.65 | $62.35 | $63.30 | $60.45 | 223,815 |
| 2017-09-12 | $62.55 | $62.90 | $62.35 | $62.55 | $59.73 | 56,257 |
| 2017-09-11 | $62.75 | $62.85 | $61.95 | $62.45 | $59.63 | 94,754 |
| 2017-09-08 | $62.00 | $62.95 | $61.80 | $62.45 | $59.63 | 88,406 |
| 2017-09-07 | $62.15 | $62.18 | $61.35 | $62.10 | $59.30 | 68,797 |
| 2017-09-06 | $62.15 | $62.45 | $61.70 | $62.10 | $59.30 | 87,413 |
| 2017-09-05 | $61.95 | $62.75 | $61.80 | $61.90 | $59.11 | 112,940 |
| 2017-09-01 | $61.85 | $62.45 | $61.80 | $62.05 | $59.25 | 89,787 |
| 2017-08-31 | $61.55 | $62.25 | $61.45 | $61.70 | $58.92 | 91,041 |
| 2017-08-30 | $61.00 | $61.55 | $60.80 | $61.35 | $58.58 | 90,012 |
| 2017-08-29 | $60.40 | $61.45 | $60.15 | $61.20 | $58.26 | 213,803 |
| 2017-08-28 | $62.30 | $62.48 | $59.15 | $60.70 | $57.78 | 390,709 |
| 2017-08-25 | $62.15 | $63.10 | $61.90 | $62.05 | $59.07 | 72,012 |
| 2017-08-24 | $62.60 | $62.75 | $61.80 | $61.90 | $58.93 | 66,052 |
| 2017-08-23 | $62.55 | $62.80 | $62.40 | $62.40 | $59.40 | 65,118 |
| 2017-08-22 | $62.90 | $63.15 | $62.70 | $62.85 | $59.83 | 50,371 |
| 2017-08-21 | $62.65 | $63.15 | $62.59 | $62.65 | $59.64 | 95,362 |
| 2017-08-18 | $62.45 | $63.15 | $62.45 | $62.65 | $59.64 | 72,805 |
| 2017-08-17 | $64.50 | $64.60 | $62.90 | $62.95 | $59.93 | 64,322 |
| 2017-08-16 | $64.60 | $65.75 | $64.55 | $64.75 | $61.64 | 72,078 |
| 2017-08-15 | $65.15 | $65.65 | $64.30 | $64.50 | $61.40 | 61,766 |
| 2017-08-14 | $64.10 | $65.10 | $64.10 | $65.00 | $61.88 | 76,617 |
| 2017-08-11 | $64.15 | $64.20 | $63.30 | $63.90 | $60.83 | 139,845 |
| 2017-08-10 | $64.95 | $65.20 | $64.05 | $64.05 | $60.97 | 65,047 |
| 2017-08-09 | $65.80 | $65.80 | $64.85 | $65.15 | $62.02 | 103,861 |
| 2017-08-08 | $65.40 | $66.60 | $65.20 | $65.90 | $62.73 | 104,385 |
| 2017-08-07 | $66.00 | $66.00 | $64.25 | $65.60 | $62.45 | 153,249 |
| 2017-08-04 | $66.95 | $67.25 | $65.15 | $66.20 | $63.02 | 134,499 |
| 2017-08-03 | $65.50 | $67.30 | $64.49 | $66.65 | $63.45 | 118,825 |
| 2017-08-02 | $63.65 | $64.70 | $63.50 | $64.50 | $61.40 | 99,100 |
| 2017-08-01 | $64.65 | $64.65 | $63.55 | $63.65 | $60.59 | 82,728 |
| 2017-07-31 | $64.70 | $64.70 | $64.05 | $64.40 | $61.31 | 80,128 |
| 2017-07-28 | $64.05 | $64.70 | $63.90 | $64.35 | $61.26 | 79,398 |
| 2017-07-27 | $64.25 | $64.25 | $63.50 | $64.00 | $60.93 | 50,299 |
| 2017-07-26 | $64.85 | $64.85 | $63.95 | $63.95 | $60.88 | 66,209 |
| 2017-07-25 | $64.60 | $65.05 | $64.40 | $64.70 | $61.59 | 53,600 |
| 2017-07-24 | $64.50 | $64.50 | $63.60 | $64.20 | $61.12 | 68,818 |
| 2017-07-21 | $65.30 | $65.40 | $64.50 | $64.60 | $61.50 | 91,501 |
| 2017-07-20 | $64.85 | $64.95 | $64.18 | $64.95 | $61.83 | 108,916 |
| 2017-07-19 | $63.80 | $65.00 | $63.80 | $64.90 | $61.78 | 146,382 |
| 2017-07-18 | $63.80 | $64.20 | $63.60 | $63.80 | $60.74 | 99,465 |
| 2017-07-17 | $63.50 | $64.15 | $63.25 | $64.05 | $60.97 | 106,237 |
| 2017-07-14 | $63.30 | $63.80 | $63.00 | $63.60 | $60.54 | 110,902 |
| 2017-07-13 | $62.75 | $63.50 | $62.75 | $63.25 | $60.21 | 98,039 |
| 2017-07-12 | $63.20 | $63.60 | $62.45 | $62.70 | $59.69 | 82,437 |
| 2017-07-11 | $62.40 | $63.43 | $62.03 | $62.70 | $59.69 | 82,200 |
| 2017-07-10 | $62.70 | $63.15 | $62.15 | $62.55 | $59.55 | 62,400 |
| 2017-07-07 | $62.40 | $63.10 | $61.95 | $62.95 | $59.93 | 74,498 |
| 2017-07-06 | $62.00 | $63.10 | $62.00 | $62.35 | $59.35 | 81,823 |
| 2017-07-05 | $63.00 | $63.03 | $61.95 | $62.50 | $59.50 | 93,352 |
| 2017-07-03 | $63.50 | $63.70 | $62.90 | $63.00 | $59.97 | 56,167 |
| 2017-06-30 | $62.30 | $63.45 | $62.30 | $63.20 | $60.16 | 133,793 |
| 2017-06-29 | $62.55 | $62.90 | $61.45 | $62.30 | $59.31 | 89,192 |
| 2017-06-28 | $62.45 | $63.05 | $61.85 | $62.55 | $59.55 | 86,677 |
| 2017-06-27 | $62.10 | $62.35 | $61.85 | $61.90 | $58.93 | 116,413 |
| 2017-06-26 | $62.00 | $62.35 | $61.75 | $62.00 | $59.02 | 89,579 |
| 2017-06-23 | $61.10 | $61.95 | $61.10 | $61.80 | $58.83 | 223,332 |
| 2017-06-22 | $60.55 | $61.45 | $60.30 | $61.10 | $58.16 | 163,454 |
| 2017-06-21 | $62.25 | $62.25 | $60.50 | $60.65 | $57.74 | 83,198 |
| 2017-06-20 | $62.45 | $62.70 | $61.65 | $61.95 | $58.97 | 65,694 |
| 2017-06-19 | $62.90 | $63.05 | $62.50 | $62.70 | $59.69 | 83,642 |
| 2017-06-16 | $62.85 | $63.35 | $62.70 | $62.85 | $59.83 | 254,164 |
| 2017-06-15 | $62.85 | $63.90 | $62.85 | $63.45 | $60.40 | 57,936 |
| 2017-06-14 | $64.15 | $64.30 | $63.40 | $63.80 | $60.74 | 96,286 |
| 2017-06-13 | $64.50 | $64.80 | $63.40 | $64.00 | $60.93 | 100,347 |
| 2017-06-12 | $64.50 | $65.30 | $64.15 | $64.40 | $61.31 | 92,914 |
| 2017-06-09 | $64.55 | $64.90 | $64.30 | $64.60 | $61.50 | 124,650 |
| 2017-06-08 | $63.70 | $64.70 | $63.45 | $64.50 | $61.40 | 150,094 |
| 2017-06-07 | $63.95 | $64.15 | $63.55 | $63.75 | $60.69 | 107,771 |
| 2017-06-06 | $63.30 | $64.05 | $62.88 | $63.90 | $60.83 | 112,695 |
| 2017-06-05 | $63.35 | $64.95 | $63.35 | $63.80 | $60.74 | 162,404 |
| 2017-06-02 | $62.95 | $64.90 | $62.95 | $63.50 | $60.45 | 146,162 |
| 2017-06-01 | $62.45 | $62.80 | $62.00 | $62.80 | $59.78 | 82,330 |
| 2017-05-31 | $61.85 | $62.40 | $61.25 | $62.10 | $59.12 | 84,124 |
| 2017-05-30 | $61.90 | $62.10 | $61.15 | $61.75 | $58.60 | 71,903 |
| 2017-05-26 | $62.30 | $62.30 | $61.65 | $62.15 | $58.98 | 60,771 |
| 2017-05-25 | $62.45 | $62.45 | $62.05 | $62.25 | $59.08 | 86,419 |
| 2017-05-24 | $63.10 | $63.40 | $62.00 | $62.25 | $59.08 | 66,351 |
| 2017-05-23 | $62.85 | $63.10 | $62.30 | $62.95 | $59.74 | 73,833 |
| 2017-05-22 | $63.60 | $63.70 | $62.50 | $62.70 | $59.51 | 78,591 |
| 2017-05-19 | $63.00 | $63.85 | $62.75 | $63.35 | $60.12 | 144,697 |
| 2017-05-18 | $62.50 | $63.60 | $62.10 | $62.65 | $59.46 | 235,590 |
| 2017-05-17 | $61.95 | $63.20 | $61.95 | $62.50 | $59.32 | 203,602 |
| 2017-05-16 | $63.30 | $63.45 | $63.00 | $63.30 | $60.08 | 65,693 |
| 2017-05-15 | $63.05 | $63.65 | $63.05 | $63.40 | $60.17 | 96,940 |
| 2017-05-12 | $63.60 | $63.60 | $62.75 | $62.99 | $59.78 | 101,705 |
| 2017-05-11 | $63.95 | $64.25 | $62.90 | $63.60 | $60.36 | 74,320 |
| 2017-05-10 | $63.50 | $64.40 | $62.45 | $64.05 | $60.79 | 151,161 |
| 2017-05-09 | $63.90 | $64.25 | $63.15 | $63.40 | $60.17 | 161,541 |
| 2017-05-08 | $65.90 | $66.30 | $63.85 | $63.90 | $60.64 | 157,606 |
| 2017-05-05 | $63.20 | $66.00 | $63.20 | $65.90 | $62.54 | 2,878 |
| 2017-05-04 | $61.05 | $61.50 | $60.75 | $61.05 | $57.94 | 163,451 |
| 2017-05-03 | $61.50 | $61.65 | $60.70 | $61.10 | $57.99 | 204,371 |
| 2017-05-02 | $61.70 | $62.25 | $61.70 | $61.85 | $58.70 | 186,694 |
| 2017-05-01 | $62.40 | $62.40 | $61.60 | $61.70 | $58.56 | 112,518 |
| 2017-04-28 | $62.55 | $62.80 | $62.00 | $62.20 | $59.03 | 151,922 |
| 2017-04-27 | $63.05 | $63.10 | $62.45 | $62.65 | $59.46 | 116,884 |
| 2017-04-26 | $62.65 | $63.35 | $62.60 | $63.00 | $59.79 | 152,818 |
| 2017-04-25 | $62.80 | $63.75 | $62.70 | $62.75 | $59.55 | 114,272 |
| 2017-04-24 | $61.80 | $62.60 | $61.65 | $62.35 | $59.17 | 84,540 |
| 2017-04-21 | $61.00 | $61.48 | $60.40 | $60.95 | $57.85 | 129,475 |
| 2017-04-20 | $60.25 | $61.20 | $60.15 | $61.10 | $57.99 | 100,870 |
| 2017-04-19 | $60.45 | $60.80 | $60.00 | $60.10 | $57.04 | 66,041 |
| 2017-04-18 | $59.65 | $60.23 | $59.50 | $60.20 | $57.13 | 62,573 |
| 2017-04-17 | $59.55 | $60.15 | $59.45 | $60.10 | $57.04 | 88,605 |
| 2017-04-13 | $60.30 | $60.65 | $59.25 | $59.35 | $56.33 | 90,231 |
| 2017-04-12 | $61.55 | $61.55 | $60.40 | $60.40 | $57.32 | 112,274 |
| 2017-04-11 | $61.05 | $61.85 | $60.90 | $61.85 | $58.70 | 109,942 |
| 2017-04-10 | $61.60 | $62.05 | $61.05 | $61.30 | $58.18 | 80,970 |
| 2017-04-07 | $61.20 | $61.60 | $61.05 | $61.55 | $58.41 | 167,505 |
| 2017-04-06 | $60.55 | $61.70 | $60.35 | $61.25 | $58.13 | 118,153 |
| 2017-04-05 | $61.25 | $62.20 | $60.40 | $60.45 | $57.37 | 196,206 |
| 2017-04-04 | $61.15 | $61.50 | $60.80 | $60.95 | $57.85 | 95,242 |
| 2017-04-03 | $62.30 | $62.55 | $60.85 | $61.10 | $57.99 | 190,732 |
| 2017-03-31 | $62.35 | $63.00 | $62.10 | $62.35 | $59.17 | 280,620 |
| 2017-03-30 | $62.00 | $62.65 | $62.00 | $62.40 | $59.22 | 104,829 |
| 2017-03-29 | $61.55 | $62.20 | $61.40 | $61.95 | $58.79 | 160,702 |
| 2017-03-28 | $60.65 | $61.73 | $60.40 | $61.60 | $58.46 | 104,607 |
| 2017-03-27 | $60.10 | $61.10 | $59.70 | $60.75 | $57.66 | 94,407 |
| 2017-03-24 | $61.25 | $61.50 | $60.45 | $60.70 | $57.61 | 84,099 |
| 2017-03-23 | $60.05 | $61.75 | $60.05 | $60.95 | $57.85 | 91,532 |
| 2017-03-22 | $60.50 | $60.60 | $59.70 | $60.10 | $57.04 | 83,314 |
| 2017-03-21 | $61.65 | $61.65 | $60.05 | $60.45 | $57.37 | 146,508 |
| 2017-03-20 | $61.75 | $61.95 | $61.23 | $61.30 | $58.18 | 118,145 |
| 2017-03-17 | $61.80 | $62.31 | $61.45 | $61.75 | $58.60 | 373,172 |
| 2017-03-16 | $62.35 | $62.55 | $61.75 | $61.90 | $58.75 | 163,228 |
| 2017-03-15 | $61.70 | $62.40 | $61.10 | $62.30 | $59.13 | 243,865 |
| 2017-03-14 | $61.80 | $61.85 | $61.20 | $61.45 | $58.32 | 105,084 |
| 2017-03-13 | $61.75 | $62.40 | $61.75 | $62.00 | $58.84 | 86,842 |
| 2017-03-10 | $62.15 | $62.48 | $61.35 | $61.80 | $58.65 | 111,539 |
| 2017-03-09 | $61.60 | $61.95 | $61.25 | $61.65 | $58.51 | 105,777 |
| 2017-03-08 | $62.65 | $62.75 | $61.85 | $61.85 | $58.70 | 89,244 |
| 2017-03-07 | $63.15 | $63.80 | $62.55 | $62.65 | $59.46 | 102,481 |
| 2017-03-06 | $63.25 | $63.90 | $63.10 | $63.40 | $60.17 | 73,496 |
| 2017-03-03 | $64.15 | $64.45 | $63.65 | $63.80 | $60.55 | 139,998 |
| 2017-03-02 | $65.45 | $65.45 | $64.00 | $64.10 | $60.83 | 116,372 |
| 2017-03-01 | $64.95 | $65.90 | $64.60 | $65.85 | $62.50 | 149,387 |
| 2017-02-28 | $64.45 | $64.66 | $63.60 | $63.95 | $60.69 | 188,517 |
| 2017-02-27 | $64.15 | $65.10 | $64.05 | $64.95 | $61.47 | 176,476 |
| 2017-02-24 | $62.90 | $64.35 | $62.55 | $64.15 | $60.71 | 178,885 |
| 2017-02-23 | $64.80 | $64.80 | $63.20 | $63.25 | $59.86 | 135,137 |
| 2017-02-22 | $63.55 | $64.70 | $63.30 | $64.45 | $61.00 | 174,685 |
| 2017-02-21 | $62.45 | $64.00 | $62.30 | $63.85 | $60.43 | 136,321 |
| 2017-02-17 | $62.90 | $62.90 | $61.90 | $62.25 | $58.91 | 135,348 |
| 2017-02-16 | $62.45 | $63.00 | $62.25 | $63.00 | $59.62 | 138,663 |
| 2017-02-15 | $62.45 | $62.45 | $61.45 | $62.35 | $59.01 | 241,054 |
| 2017-02-14 | $63.30 | $63.60 | $62.05 | $62.40 | $59.05 | 163,099 |
| 2017-02-13 | $63.20 | $65.45 | $63.05 | $63.50 | $60.10 | 302,302 |
| 2017-02-10 | $65.20 | $65.20 | $60.05 | $63.10 | $59.72 | 628,423 |
| 2017-02-09 | $65.45 | $66.00 | $65.35 | $65.90 | $62.37 | 238,477 |
| 2017-02-08 | $65.55 | $65.90 | $65.15 | $65.40 | $61.89 | 94,839 |
| 2017-02-07 | $66.50 | $66.85 | $65.65 | $65.90 | $62.37 | 78,120 |
| 2017-02-06 | $67.45 | $67.45 | $65.70 | $66.25 | $62.70 | 94,271 |
| 2017-02-03 | $66.40 | $67.70 | $66.05 | $67.70 | $64.07 | 110,922 |
| 2017-02-02 | $65.85 | $66.25 | $65.20 | $65.80 | $62.27 | 108,805 |
| 2017-02-01 | $66.40 | $67.05 | $65.45 | $66.10 | $62.56 | 127,739 |
| 2017-01-31 | $65.30 | $66.20 | $64.65 | $66.00 | $62.46 | 243,859 |
| 2017-01-30 | $65.40 | $65.60 | $64.35 | $65.51 | $62.00 | 164,080 |
| 2017-01-27 | $64.45 | $66.20 | $64.35 | $65.70 | $62.18 | 210,220 |
| 2017-01-26 | $64.10 | $64.50 | $63.65 | $64.30 | $60.85 | 109,182 |
| 2017-01-25 | $63.70 | $64.65 | $63.10 | $64.45 | $61.00 | 201,034 |
| 2017-01-24 | $63.65 | $63.95 | $62.95 | $63.45 | $60.05 | 310,231 |
| 2017-01-23 | $63.55 | $64.15 | $62.90 | $63.40 | $60.00 | 130,224 |
| 2017-01-20 | $63.80 | $64.45 | $63.75 | $64.10 | $60.66 | 76,165 |
| 2017-01-19 | $64.20 | $64.50 | $63.45 | $63.80 | $60.38 | 56,292 |
| 2017-01-18 | $63.85 | $64.30 | $62.76 | $64.05 | $60.62 | 68,497 |
| 2017-01-17 | $64.70 | $64.70 | $63.40 | $63.80 | $60.38 | 75,041 |
| 2017-01-13 | $63.85 | $65.20 | $63.85 | $64.95 | $61.47 | 74,438 |
| 2017-01-12 | $65.15 | $65.20 | $63.03 | $63.60 | $60.19 | 140,555 |
| 2017-01-11 | $65.20 | $65.58 | $64.80 | $65.15 | $61.66 | 162,922 |
| 2017-01-10 | $64.45 | $65.25 | $64.45 | $65.05 | $61.56 | 101,400 |
| 2017-01-09 | $65.20 | $65.35 | $64.20 | $64.20 | $60.76 | 58,939 |
| 2017-01-06 | $66.25 | $66.30 | $65.20 | $65.25 | $61.75 | 73,466 |
| 2017-01-05 | $65.45 | $66.20 | $65.25 | $66.05 | $62.51 | 162,565 |
| 2017-01-04 | $65.85 | $66.35 | $64.95 | $65.55 | $62.04 | 317,621 |
| 2017-01-03 | $65.80 | $66.40 | $65.10 | $65.80 | $62.27 | 134,189 |
| 2016-12-30 | $65.85 | $66.08 | $64.95 | $65.20 | $61.70 | 114,139 |
| 2016-12-29 | $65.55 | $65.90 | $65.30 | $65.75 | $62.23 | 44,276 |
| 2016-12-28 | $66.55 | $66.90 | $65.40 | $65.45 | $61.94 | 69,102 |
| 2016-12-27 | $66.45 | $66.90 | $66.40 | $66.55 | $62.98 | 81,077 |
| 2016-12-23 | $66.25 | $66.65 | $66.15 | $66.34 | $62.78 | 71,961 |
| 2016-12-22 | $66.75 | $66.75 | $65.90 | $66.25 | $62.70 | 105,213 |
| 2016-12-21 | $67.30 | $67.35 | $66.50 | $66.60 | $63.03 | 95,604 |
| 2016-12-20 | $67.20 | $67.45 | $67.05 | $67.20 | $63.60 | 159,347 |
| 2016-12-19 | $68.00 | $68.30 | $66.05 | $66.95 | $63.36 | 248,413 |
| 2016-12-16 | $68.40 | $68.75 | $67.85 | $68.00 | $64.35 | 336,816 |
| 2016-12-15 | $68.30 | $69.45 | $67.85 | $68.30 | $64.64 | 193,355 |
| 2016-12-14 | $69.40 | $69.65 | $68.40 | $68.50 | $64.83 | 131,778 |
| 2016-12-13 | $70.20 | $70.40 | $69.25 | $69.50 | $65.77 | 119,623 |
| 2016-12-12 | $70.45 | $71.05 | $69.45 | $69.65 | $65.92 | 89,876 |
| 2016-12-09 | $69.70 | $70.60 | $69.37 | $70.60 | $66.82 | 103,542 |
| 2016-12-08 | $69.35 | $70.05 | $68.70 | $69.55 | $65.82 | 195,769 |
| 2016-12-07 | $68.70 | $69.55 | $68.45 | $69.25 | $65.54 | 115,145 |
| 2016-12-06 | $67.90 | $68.70 | $67.40 | $68.70 | $65.02 | 136,172 |
| 2016-12-05 | $68.55 | $68.90 | $67.28 | $68.05 | $64.40 | 248,592 |
| 2016-12-02 | $68.75 | $68.75 | $67.75 | $68.10 | $64.45 | 157,654 |
| 2016-12-01 | $68.80 | $69.15 | $68.30 | $68.80 | $65.11 | 138,571 |
| 2016-11-30 | $68.25 | $68.85 | $67.60 | $68.30 | $64.64 | 124,089 |
| 2016-11-29 | $68.55 | $69.25 | $68.15 | $68.35 | $64.52 | 94,989 |
| 2016-11-28 | $69.10 | $69.50 | $68.20 | $68.65 | $64.80 | 149,099 |
| 2016-11-25 | $68.95 | $69.55 | $67.95 | $69.40 | $65.51 | 70,964 |
| 2016-11-23 | $68.20 | $69.30 | $68.15 | $68.95 | $65.08 | 125,589 |
| 2016-11-22 | $68.50 | $68.60 | $66.85 | $68.25 | $64.42 | 410,097 |
| 2016-11-21 | $69.10 | $69.55 | $67.30 | $68.20 | $64.37 | 178,164 |
| 2016-11-18 | $68.85 | $68.90 | $68.35 | $68.75 | $64.89 | 185,492 |
| 2016-11-17 | $69.50 | $69.85 | $68.45 | $68.55 | $64.70 | 144,327 |
| 2016-11-16 | $67.95 | $68.95 | $67.90 | $68.95 | $65.08 | 160,448 |
| 2016-11-15 | $68.00 | $68.70 | $67.50 | $68.40 | $64.56 | 107,850 |
| 2016-11-14 | $68.30 | $69.50 | $67.60 | $67.95 | $64.14 | 142,847 |
| 2016-11-11 | $67.40 | $68.45 | $67.40 | $68.35 | $64.52 | 247,852 |
| 2016-11-10 | $64.25 | $67.55 | $64.15 | $67.40 | $63.62 | 414,089 |
| 2016-11-09 | $62.00 | $63.80 | $61.25 | $63.70 | $60.13 | 249,236 |
| 2016-11-08 | $62.60 | $63.10 | $62.30 | $62.80 | $59.28 | 121,031 |
| 2016-11-07 | $62.90 | $62.95 | $62.30 | $62.60 | $59.09 | 204,424 |
| 2016-11-04 | $61.10 | $62.58 | $61.08 | $61.75 | $58.29 | 199,469 |
| 2016-11-03 | $58.35 | $62.15 | $58.35 | $60.80 | $57.39 | 435,871 |
| 2016-11-02 | $59.15 | $59.85 | $58.80 | $59.50 | $56.16 | 179,175 |
| 2016-11-01 | $60.05 | $60.10 | $58.90 | $59.25 | $55.93 | 159,928 |
| 2016-10-31 | $60.20 | $60.85 | $59.50 | $60.00 | $56.63 | 154,013 |
| 2016-10-28 | $60.20 | $60.75 | $59.70 | $59.95 | $56.59 | 180,934 |
| 2016-10-27 | $61.65 | $61.65 | $59.90 | $60.15 | $56.78 | 138,027 |
| 2016-10-26 | $61.30 | $61.85 | $61.15 | $61.30 | $57.86 | 129,908 |
| 2016-10-25 | $61.65 | $61.95 | $61.25 | $61.50 | $58.05 | 96,899 |
| 2016-10-24 | $61.80 | $62.50 | $61.30 | $61.65 | $58.19 | 75,055 |
| 2016-10-21 | $60.45 | $61.65 | $60.10 | $61.40 | $57.96 | 97,599 |
| 2016-10-20 | $62.10 | $62.40 | $61.20 | $61.26 | $57.82 | 119,633 |
| 2016-10-19 | $62.60 | $63.05 | $62.10 | $62.40 | $58.90 | 89,009 |
| 2016-10-18 | $63.10 | $63.10 | $62.35 | $62.50 | $58.99 | 105,714 |
| 2016-10-17 | $62.35 | $62.70 | $62.05 | $62.50 | $58.99 | 46,703 |
| 2016-10-14 | $62.50 | $63.04 | $61.92 | $62.27 | $58.78 | 93,627 |
| 2016-10-13 | $62.50 | $62.64 | $61.75 | $62.27 | $58.78 | 87,378 |
| 2016-10-12 | $62.28 | $63.10 | $62.09 | $63.00 | $59.47 | 192,631 |
| 2016-10-11 | $64.00 | $64.00 | $62.04 | $62.18 | $58.69 | 103,415 |
| 2016-10-10 | $63.91 | $64.43 | $63.37 | $63.99 | $60.40 | 105,878 |
| 2016-10-07 | $64.84 | $64.87 | $63.63 | $63.65 | $60.08 | 163,393 |
| 2016-10-06 | $64.62 | $65.07 | $63.98 | $64.99 | $61.34 | 96,480 |
| 2016-10-05 | $65.26 | $65.42 | $64.40 | $64.67 | $61.04 | 135,017 |
| 2016-10-04 | $64.90 | $65.60 | $64.64 | $64.81 | $61.17 | 109,932 |
| 2016-10-03 | $64.62 | $64.84 | $64.15 | $64.82 | $61.18 | 122,677 |
| 2016-09-30 | $64.16 | $65.12 | $63.56 | $64.84 | $61.20 | 102,667 |
| 2016-09-29 | $64.61 | $64.72 | $63.65 | $63.67 | $60.10 | 173,415 |
| 2016-09-28 | $63.75 | $64.69 | $63.51 | $64.51 | $60.89 | 149,866 |
| 2016-09-27 | $62.75 | $64.00 | $62.75 | $63.42 | $59.86 | 118,552 |
| 2016-09-26 | $62.72 | $63.80 | $62.57 | $62.98 | $59.45 | 105,140 |
| 2016-09-23 | $64.26 | $64.28 | $63.22 | $63.28 | $59.73 | 135,809 |
| 2016-09-22 | $63.46 | $64.63 | $63.31 | $64.63 | $61.00 | 104,008 |
| 2016-09-21 | $62.42 | $62.99 | $62.07 | $62.94 | $59.41 | 100,958 |
| 2016-09-20 | $62.41 | $62.62 | $61.41 | $61.81 | $58.34 | 113,054 |
| 2016-09-19 | $62.03 | $62.88 | $61.62 | $61.86 | $58.39 | 163,371 |
| 2016-09-16 | $61.57 | $61.91 | $61.05 | $61.58 | $58.13 | 287,502 |
| 2016-09-15 | $61.02 | $61.99 | $60.84 | $61.95 | $58.48 | 77,464 |
| 2016-09-14 | $61.59 | $61.66 | $60.83 | $61.08 | $57.65 | 94,465 |
| 2016-09-13 | $62.30 | $62.63 | $61.31 | $61.37 | $57.93 | 111,390 |
| 2016-09-12 | $62.90 | $63.58 | $62.70 | $62.98 | $59.45 | 184,495 |
| 2016-09-09 | $64.93 | $64.93 | $62.90 | $62.90 | $59.37 | 137,183 |
| 2016-09-08 | $65.68 | $65.68 | $65.12 | $65.29 | $61.63 | 70,166 |
| 2016-09-07 | $65.28 | $65.69 | $65.00 | $65.68 | $62.00 | 81,247 |
| 2016-09-06 | $65.93 | $66.00 | $64.92 | $65.22 | $61.56 | 97,959 |
| 2016-09-02 | $65.51 | $65.91 | $65.31 | $65.90 | $62.20 | 93,006 |
| 2016-09-01 | $64.45 | $65.10 | $63.97 | $65.07 | $61.42 | 122,312 |
| 2016-08-31 | $64.93 | $64.99 | $64.13 | $64.40 | $60.79 | 81,796 |
| 2016-08-30 | $65.38 | $65.61 | $64.90 | $65.33 | $61.49 | 63,928 |
| 2016-08-29 | $65.56 | $65.71 | $65.28 | $65.46 | $61.62 | 70,260 |
| 2016-08-26 | $65.50 | $65.97 | $64.94 | $65.30 | $61.47 | 89,560 |
| 2016-08-25 | $64.85 | $65.30 | $64.57 | $65.29 | $61.46 | 102,417 |
| 2016-08-24 | $65.15 | $65.17 | $64.61 | $64.82 | $61.01 | 59,594 |
| 2016-08-23 | $65.30 | $65.42 | $65.00 | $65.14 | $61.31 | 114,359 |
| 2016-08-22 | $65.29 | $65.31 | $64.55 | $65.05 | $61.23 | 85,193 |
| 2016-08-19 | $64.89 | $65.22 | $64.46 | $65.15 | $61.32 | 181,157 |
| 2016-08-18 | $64.42 | $65.07 | $64.42 | $65.00 | $61.18 | 88,870 |
| 2016-08-17 | $64.68 | $64.74 | $64.33 | $64.51 | $60.72 | 104,037 |
| 2016-08-16 | $65.11 | $65.22 | $64.45 | $64.47 | $60.68 | 92,645 |
| 2016-08-15 | $65.09 | $65.81 | $65.09 | $65.23 | $61.40 | 109,652 |
| 2016-08-12 | $65.24 | $65.62 | $64.75 | $65.19 | $61.36 | 127,449 |
| 2016-08-11 | $64.00 | $65.61 | $63.99 | $65.45 | $61.61 | 157,947 |
| 2016-08-10 | $62.73 | $63.64 | $62.60 | $63.60 | $59.87 | 136,984 |
| 2016-08-09 | $62.42 | $62.66 | $61.79 | $62.64 | $58.96 | 258,204 |
| 2016-08-08 | $62.68 | $62.83 | $62.34 | $62.56 | $58.89 | 257,896 |
| 2016-08-05 | $63.20 | $63.20 | $62.20 | $62.54 | $58.87 | 427,801 |
| 2016-08-04 | $60.96 | $62.11 | $60.96 | $61.50 | $57.89 | 175,566 |
| 2016-08-03 | $60.72 | $60.78 | $60.18 | $60.55 | $56.99 | 139,942 |
| 2016-08-02 | $61.06 | $61.20 | $60.72 | $60.82 | $57.25 | 102,103 |
| 2016-08-01 | $61.87 | $62.08 | $61.17 | $61.34 | $57.74 | 141,116 |
| 2016-07-29 | $61.75 | $62.56 | $61.36 | $61.85 | $58.22 | 83,247 |
| 2016-07-28 | $62.29 | $62.35 | $61.64 | $61.96 | $58.32 | 64,058 |
| 2016-07-27 | $62.20 | $62.32 | $61.62 | $62.25 | $58.59 | 55,504 |
| 2016-07-26 | $60.92 | $61.98 | $60.91 | $61.96 | $58.32 | 101,697 |
| 2016-07-25 | $60.78 | $61.33 | $60.61 | $60.88 | $57.30 | 59,613 |
| 2016-07-22 | $60.63 | $61.13 | $60.49 | $61.07 | $57.48 | 86,265 |
| 2016-07-21 | $61.15 | $61.74 | $60.37 | $60.79 | $57.22 | 69,420 |
| 2016-07-20 | $61.50 | $61.80 | $61.37 | $61.43 | $57.82 | 101,231 |
| 2016-07-19 | $61.46 | $61.89 | $61.11 | $61.48 | $57.87 | 104,304 |
| 2016-07-18 | $62.47 | $62.47 | $61.74 | $61.82 | $58.19 | 80,738 |
| 2016-07-15 | $62.89 | $63.00 | $62.28 | $62.57 | $58.90 | 168,915 |
| 2016-07-14 | $63.11 | $63.21 | $62.37 | $62.48 | $58.81 | 130,857 |
| 2016-07-13 | $63.00 | $63.22 | $62.59 | $62.63 | $58.95 | 274,650 |
| 2016-07-12 | $61.65 | $62.99 | $61.65 | $62.58 | $58.91 | 216,653 |
| 2016-07-11 | $60.27 | $61.15 | $59.98 | $61.05 | $57.46 | 104,069 |
| 2016-07-08 | $58.07 | $60.11 | $58.07 | $59.94 | $56.42 | 184,323 |
| 2016-07-07 | $57.28 | $57.97 | $57.02 | $57.71 | $54.32 | 72,251 |
| 2016-07-06 | $56.83 | $57.23 | $56.30 | $57.11 | $53.76 | 126,801 |
| 2016-07-05 | $57.43 | $57.54 | $56.78 | $57.25 | $53.89 | 113,369 |
| 2016-07-01 | $58.01 | $58.67 | $57.49 | $57.89 | $54.49 | 118,312 |
| 2016-06-30 | $56.37 | $58.27 | $56.16 | $58.26 | $54.84 | 144,001 |
| 2016-06-29 | $55.94 | $56.27 | $55.69 | $56.15 | $52.85 | 90,210 |
| 2016-06-28 | $55.68 | $55.85 | $55.10 | $55.45 | $52.19 | 112,352 |
| 2016-06-27 | $55.46 | $56.53 | $54.37 | $54.98 | $51.75 | 136,479 |
| 2016-06-24 | $58.52 | $58.61 | $55.91 | $56.34 | $53.03 | 762,948 |
| 2016-06-23 | $59.92 | $60.56 | $59.36 | $60.55 | $56.99 | 69,499 |
| 2016-06-22 | $59.79 | $59.85 | $59.00 | $59.05 | $55.58 | 73,711 |
| 2016-06-21 | $59.75 | $60.07 | $59.24 | $59.79 | $56.28 | 160,607 |
| 2016-06-20 | $59.78 | $60.58 | $59.22 | $59.82 | $56.31 | 162,023 |
| 2016-06-17 | $58.98 | $59.18 | $58.39 | $59.16 | $55.69 | 505,363 |
| 2016-06-16 | $57.95 | $58.83 | $57.62 | $58.76 | $55.31 | 192,035 |
| 2016-06-15 | $57.85 | $58.80 | $57.76 | $58.20 | $54.78 | 131,838 |
| 2016-06-14 | $56.97 | $57.69 | $56.92 | $57.64 | $54.26 | 141,816 |
| 2016-06-13 | $57.25 | $57.53 | $56.75 | $56.97 | $53.62 | 145,825 |
| 2016-06-10 | $58.75 | $59.03 | $57.37 | $57.48 | $54.10 | 173,495 |
| 2016-06-09 | $58.72 | $59.13 | $58.51 | $59.02 | $55.55 | 138,257 |
| 2016-06-08 | $58.87 | $59.16 | $58.53 | $58.91 | $55.45 | 138,269 |
| 2016-06-07 | $58.07 | $58.86 | $57.57 | $58.61 | $55.17 | 162,643 |
| 2016-06-06 | $57.50 | $58.31 | $57.40 | $58.00 | $54.59 | 136,628 |
| 2016-06-03 | $57.50 | $57.50 | $56.77 | $57.44 | $54.07 | 107,995 |
| 2016-06-02 | $57.39 | $57.50 | $57.04 | $57.48 | $54.10 | 80,207 |
| 2016-06-01 | $57.25 | $57.49 | $56.94 | $57.40 | $54.03 | 84,205 |
| 2016-05-31 | $57.14 | $57.66 | $56.89 | $57.55 | $54.17 | 84,828 |
| 2016-05-27 | $57.24 | $57.59 | $56.94 | $57.35 | $53.81 | 58,499 |
| 2016-05-26 | $57.53 | $57.75 | $57.22 | $57.25 | $53.72 | 48,368 |
| 2016-05-25 | $57.50 | $57.78 | $57.27 | $57.51 | $53.96 | 70,337 |
| 2016-05-24 | $56.16 | $57.65 | $56.16 | $57.40 | $53.86 | 96,020 |
| 2016-05-23 | $55.59 | $56.38 | $55.37 | $55.99 | $52.54 | 88,669 |
| 2016-05-20 | $55.18 | $55.94 | $54.71 | $55.67 | $52.24 | 73,461 |
| 2016-05-19 | $55.48 | $55.58 | $54.39 | $54.85 | $51.47 | 65,171 |
| 2016-05-18 | $54.70 | $56.07 | $54.22 | $55.58 | $52.15 | 148,859 |
| 2016-05-17 | $55.84 | $56.39 | $54.77 | $55.06 | $51.67 | 104,825 |
| 2016-05-16 | $55.47 | $56.35 | $55.47 | $55.80 | $52.36 | 63,527 |
| 2016-05-13 | $55.94 | $56.31 | $55.10 | $55.47 | $52.05 | 76,925 |
| 2016-05-12 | $56.66 | $57.06 | $55.76 | $56.14 | $52.68 | 58,926 |
| 2016-05-11 | $56.33 | $56.73 | $55.86 | $56.37 | $52.89 | 82,451 |
| 2016-05-10 | $55.68 | $56.54 | $55.19 | $56.26 | $52.79 | 100,349 |
| 2016-05-09 | $56.19 | $56.19 | $55.12 | $55.37 | $51.96 | 102,129 |
| 2016-05-06 | $55.39 | $56.73 | $55.00 | $56.36 | $52.88 | 250,005 |
| 2016-05-05 | $56.71 | $57.10 | $54.46 | $54.58 | $51.21 | 158,750 |
| 2016-05-04 | $56.23 | $57.30 | $55.31 | $55.90 | $52.45 | 148,852 |
| 2016-05-03 | $56.37 | $56.63 | $55.41 | $56.60 | $53.11 | 123,527 |
| 2016-05-02 | $55.97 | $56.90 | $55.25 | $56.78 | $53.28 | 113,482 |
| 2016-04-29 | $55.91 | $56.14 | $55.27 | $55.87 | $52.43 | 116,589 |
| 2016-04-28 | $56.47 | $56.80 | $55.73 | $55.81 | $52.37 | 49,068 |
| 2016-04-27 | $57.00 | $57.47 | $56.37 | $56.93 | $53.42 | 38,528 |
| 2016-04-26 | $56.13 | $56.96 | $55.57 | $56.89 | $53.38 | 122,890 |
| 2016-04-25 | $56.27 | $56.60 | $55.62 | $55.85 | $52.41 | 77,549 |
| 2016-04-22 | $56.58 | $56.97 | $56.19 | $56.47 | $52.99 | 98,469 |
| 2016-04-21 | $57.25 | $57.68 | $56.27 | $56.44 | $52.96 | 78,751 |
| 2016-04-20 | $56.84 | $57.62 | $56.51 | $57.40 | $53.86 | 157,138 |
| 2016-04-19 | $56.73 | $57.22 | $56.36 | $56.76 | $53.26 | 101,643 |
| 2016-04-18 | $55.60 | $56.67 | $55.49 | $56.52 | $53.04 | 106,946 |
| 2016-04-15 | $55.42 | $55.90 | $55.23 | $55.69 | $52.26 | 103,297 |
| 2016-04-14 | $55.81 | $55.99 | $55.32 | $55.54 | $52.12 | 80,669 |
| 2016-04-13 | $55.08 | $55.82 | $54.76 | $55.82 | $52.38 | 204,350 |
| 2016-04-12 | $54.21 | $55.15 | $54.21 | $54.85 | $51.47 | 67,926 |
| 2016-04-11 | $54.69 | $55.03 | $54.16 | $54.24 | $50.90 | 74,859 |
| 2016-04-08 | $54.49 | $55.10 | $54.07 | $54.35 | $51.00 | 66,180 |
| 2016-04-07 | $54.19 | $54.44 | $53.79 | $53.95 | $50.62 | 75,631 |
| 2016-04-06 | $54.78 | $54.88 | $54.00 | $54.62 | $51.25 | 93,036 |
| 2016-04-05 | $54.43 | $55.65 | $54.07 | $54.69 | $51.32 | 163,946 |
| 2016-04-04 | $55.06 | $55.50 | $54.70 | $54.77 | $51.39 | 127,015 |
| 2016-04-01 | $54.60 | $55.37 | $53.98 | $55.17 | $51.77 | 116,683 |
| 2016-03-31 | $55.56 | $55.56 | $54.86 | $55.13 | $51.73 | 97,985 |
| 2016-03-30 | $56.13 | $56.13 | $55.24 | $55.47 | $52.05 | 79,407 |
| 2016-03-29 | $54.34 | $55.71 | $53.85 | $55.70 | $52.27 | 108,329 |
| 2016-03-28 | $54.49 | $54.65 | $53.80 | $54.16 | $50.82 | 54,409 |
| 2016-03-24 | $53.83 | $54.36 | $52.86 | $54.28 | $50.93 | 68,241 |
| 2016-03-23 | $55.16 | $55.50 | $54.13 | $54.19 | $50.85 | 137,710 |
| 2016-03-22 | $54.92 | $55.61 | $54.58 | $55.23 | $51.82 | 79,206 |
| 2016-03-21 | $55.43 | $55.98 | $54.83 | $55.27 | $51.86 | 106,765 |
| 2016-03-18 | $53.00 | $55.61 | $52.89 | $55.43 | $52.01 | 458,464 |
| 2016-03-17 | $52.84 | $53.07 | $52.62 | $52.84 | $49.58 | 372,411 |
| 2016-03-16 | $52.30 | $53.00 | $52.19 | $52.70 | $49.45 | 268,790 |
| 2016-03-15 | $51.93 | $52.48 | $50.90 | $52.23 | $49.01 | 80,856 |
| 2016-03-14 | $52.67 | $52.95 | $51.95 | $52.31 | $49.08 | 80,797 |
| 2016-03-11 | $52.61 | $53.12 | $52.14 | $52.93 | $49.67 | 86,887 |
| 2016-03-10 | $53.21 | $53.21 | $51.48 | $52.03 | $48.82 | 77,426 |
| 2016-03-09 | $53.09 | $53.98 | $52.79 | $53.02 | $49.75 | 78,128 |
| 2016-03-08 | $53.26 | $53.40 | $52.41 | $52.78 | $49.53 | 118,098 |
| 2016-03-07 | $52.89 | $53.95 | $52.89 | $53.60 | $50.30 | 206,720 |
| 2016-03-04 | $52.75 | $53.30 | $52.45 | $53.05 | $49.78 | 194,114 |
| 2016-03-03 | $52.75 | $53.15 | $52.27 | $52.89 | $49.63 | 183,530 |
| 2016-03-02 | $52.61 | $52.84 | $52.13 | $52.70 | $49.45 | 139,340 |
| 2016-03-01 | $52.08 | $52.85 | $51.07 | $52.80 | $49.54 | 249,269 |
| 2016-02-29 | $51.71 | $52.72 | $50.74 | $51.57 | $48.39 | 178,068 |
| 2016-02-26 | $51.40 | $52.24 | $51.16 | $51.76 | $48.41 | 187,077 |
| 2016-02-25 | $52.02 | $52.02 | $50.95 | $51.09 | $47.78 | 179,899 |
| 2016-02-24 | $51.34 | $52.02 | $50.72 | $51.78 | $48.43 | 200,208 |
| 2016-02-23 | $52.68 | $53.53 | $51.56 | $52.01 | $48.64 | 172,336 |
| 2016-02-22 | $53.50 | $54.21 | $52.88 | $52.99 | $49.56 | 146,483 |
| 2016-02-19 | $54.27 | $54.49 | $52.76 | $52.85 | $49.43 | 196,950 |
| 2016-02-18 | $52.31 | $54.60 | $52.29 | $54.59 | $51.06 | 210,632 |
| 2016-02-17 | $52.75 | $54.63 | $51.36 | $51.84 | $48.48 | 284,534 |
| 2016-02-16 | $50.68 | $51.49 | $50.41 | $51.20 | $47.89 | 160,968 |
| 2016-02-12 | $49.35 | $50.28 | $48.97 | $50.11 | $46.87 | 158,368 |
| 2016-02-11 | $47.88 | $49.42 | $47.80 | $48.87 | $45.71 | 211,142 |
| 2016-02-10 | $49.43 | $50.33 | $48.67 | $48.71 | $45.56 | 150,528 |
| 2016-02-09 | $47.98 | $49.56 | $47.98 | $49.10 | $45.92 | 125,095 |
| 2016-02-08 | $47.88 | $48.87 | $47.34 | $48.63 | $45.48 | 148,203 |
| 2016-02-05 | $48.99 | $49.83 | $48.37 | $48.42 | $45.29 | 139,868 |
| 2016-02-04 | $48.05 | $49.90 | $48.05 | $49.26 | $46.07 | 104,407 |
| 2016-02-03 | $47.58 | $48.30 | $46.72 | $48.15 | $45.03 | 88,029 |
| 2016-02-02 | $47.53 | $47.56 | $46.41 | $47.08 | $44.03 | 104,974 |
| 2016-02-01 | $48.82 | $49.67 | $48.18 | $48.28 | $45.15 | 138,126 |
| 2016-01-29 | $47.80 | $49.29 | $47.80 | $49.27 | $46.08 | 181,993 |
| 2016-01-28 | $48.17 | $48.17 | $47.31 | $47.54 | $44.46 | 106,654 |
| 2016-01-27 | $47.60 | $48.87 | $47.34 | $47.52 | $44.44 | 139,230 |
| 2016-01-26 | $46.61 | $48.07 | $46.61 | $47.78 | $44.69 | 93,697 |
| 2016-01-25 | $47.16 | $47.37 | $46.15 | $46.26 | $43.27 | 139,408 |
| 2016-01-22 | $47.66 | $48.72 | $46.94 | $47.47 | $44.40 | 195,176 |
| 2016-01-21 | $47.13 | $47.64 | $46.56 | $46.84 | $43.81 | 245,892 |
| 2016-01-20 | $45.95 | $47.73 | $45.72 | $47.17 | $44.12 | 230,005 |
| 2016-01-19 | $46.31 | $47.26 | $45.90 | $46.80 | $43.77 | 288,609 |
| 2016-01-15 | $45.36 | $46.21 | $44.99 | $45.94 | $42.97 | 241,972 |
| 2016-01-14 | $45.61 | $47.31 | $45.38 | $46.78 | $43.75 | 289,572 |
| 2016-01-13 | $45.57 | $46.05 | $45.06 | $45.42 | $42.48 | 297,441 |
| 2016-01-12 | $45.88 | $46.53 | $45.01 | $45.76 | $42.80 | 398,956 |
| 2016-01-11 | $45.11 | $45.53 | $44.51 | $45.39 | $42.45 | 171,054 |
| 2016-01-08 | $46.54 | $46.55 | $44.83 | $44.94 | $42.03 | 250,069 |
| 2016-01-07 | $46.49 | $46.74 | $46.02 | $46.34 | $43.34 | 148,989 |
| 2016-01-06 | $47.02 | $47.92 | $47.02 | $47.28 | $44.22 | 150,064 |
| 2016-01-05 | $48.51 | $48.54 | $47.21 | $47.61 | $44.53 | 151,763 |
| 2016-01-04 | $47.92 | $48.47 | $47.03 | $48.38 | $45.25 | 260,891 |
| 2015-12-31 | $50.05 | $50.72 | $49.51 | $49.67 | $46.45 | 115,305 |
| 2015-12-30 | $50.95 | $51.33 | $50.28 | $50.34 | $47.08 | 89,349 |
| 2015-12-29 | $51.26 | $51.64 | $50.55 | $51.30 | $47.98 | 115,235 |
| 2015-12-28 | $50.80 | $51.23 | $50.48 | $50.89 | $47.60 | 62,418 |
| 2015-12-24 | $51.23 | $51.37 | $50.79 | $51.10 | $47.79 | 60,583 |
| 2015-12-23 | $51.05 | $51.40 | $50.80 | $51.17 | $47.86 | 83,313 |
| 2015-12-22 | $50.27 | $50.97 | $49.89 | $50.76 | $47.47 | 126,776 |
| 2015-12-21 | $50.37 | $50.92 | $49.89 | $50.23 | $46.98 | 101,448 |
| 2015-12-18 | $52.09 | $52.09 | $50.10 | $50.13 | $46.88 | 567,929 |
| 2015-12-17 | $53.29 | $53.29 | $52.16 | $52.16 | $48.78 | 98,991 |
| 2015-12-16 | $53.22 | $53.53 | $52.59 | $53.20 | $49.76 | 106,164 |
| 2015-12-15 | $53.36 | $53.65 | $52.46 | $53.12 | $49.68 | 120,529 |
| 2015-12-14 | $53.70 | $54.04 | $52.59 | $53.04 | $49.61 | 165,904 |
| 2015-12-11 | $53.01 | $53.77 | $52.79 | $53.62 | $50.15 | 194,560 |
| 2015-12-10 | $53.93 | $54.28 | $53.41 | $53.81 | $50.33 | 146,914 |
| 2015-12-09 | $53.80 | $54.75 | $53.53 | $53.93 | $50.44 | 154,041 |
| 2015-12-08 | $53.88 | $54.76 | $53.72 | $53.91 | $50.42 | 122,235 |
| 2015-12-07 | $54.70 | $55.07 | $54.15 | $54.56 | $51.03 | 119,272 |
| 2015-12-04 | $54.63 | $55.27 | $54.58 | $54.87 | $51.32 | 81,037 |
| 2015-12-03 | $55.15 | $55.50 | $54.47 | $54.70 | $51.16 | 144,273 |
| 2015-12-02 | $55.31 | $55.76 | $54.72 | $55.03 | $51.47 | 80,514 |
| 2015-12-01 | $55.75 | $55.79 | $55.00 | $55.47 | $51.88 | 102,648 |
| 2015-11-30 | $55.97 | $56.27 | $55.38 | $55.51 | $51.92 | 188,215 |
| 2015-11-27 | $55.66 | $56.01 | $55.22 | $55.80 | $52.19 | 45,714 |
| 2015-11-25 | $55.22 | $56.30 | $55.22 | $55.61 | $52.01 | 193,066 |
| 2015-11-24 | $54.89 | $55.67 | $54.80 | $55.38 | $51.64 | 287,999 |
| 2015-11-23 | $55.40 | $55.76 | $54.74 | $55.31 | $51.57 | 120,610 |
| 2015-11-20 | $55.44 | $55.99 | $54.99 | $55.43 | $51.68 | 150,327 |
| 2015-11-19 | $54.78 | $55.38 | $53.95 | $55.10 | $51.38 | 70,310 |
| 2015-11-18 | $53.71 | $55.05 | $53.51 | $54.91 | $51.20 | 184,591 |
| 2015-11-17 | $53.96 | $54.31 | $52.92 | $53.56 | $49.94 | 220,484 |
| 2015-11-16 | $53.35 | $54.10 | $53.35 | $53.96 | $50.31 | 132,285 |
| 2015-11-13 | $53.65 | $54.39 | $53.33 | $53.43 | $49.82 | 94,014 |
| 2015-11-12 | $55.77 | $55.77 | $53.80 | $53.91 | $50.27 | 90,003 |
| 2015-11-11 | $55.66 | $56.01 | $55.15 | $55.30 | $51.56 | 163,592 |
| 2015-11-10 | $55.15 | $55.74 | $55.01 | $55.61 | $51.85 | 118,543 |
| 2015-11-09 | $56.44 | $56.44 | $55.08 | $55.42 | $51.67 | 136,347 |
| 2015-11-06 | $55.77 | $56.57 | $55.34 | $56.45 | $52.63 | 274,240 |
| 2015-11-05 | $56.03 | $56.27 | $55.44 | $55.82 | $52.05 | 164,257 |
| 2015-11-04 | $55.85 | $56.47 | $55.46 | $55.99 | $52.21 | 185,728 |
| 2015-11-03 | $55.54 | $56.54 | $55.01 | $55.82 | $52.05 | 175,833 |
| 2015-11-02 | $54.38 | $56.03 | $54.24 | $55.63 | $51.87 | 173,868 |
| 2015-10-30 | $53.92 | $55.15 | $53.36 | $54.44 | $50.76 | 189,055 |
| 2015-10-29 | $59.35 | $59.35 | $52.41 | $53.82 | $50.18 | 562,846 |
| 2015-10-28 | $58.13 | $59.88 | $57.83 | $59.65 | $55.62 | 284,745 |
| 2015-10-27 | $58.54 | $58.94 | $57.50 | $57.70 | $53.80 | 187,244 |
| 2015-10-26 | $59.58 | $59.94 | $58.71 | $58.96 | $54.97 | 154,496 |
| 2015-10-23 | $59.32 | $60.22 | $59.09 | $59.75 | $55.71 | 185,374 |
| 2015-10-22 | $57.87 | $59.68 | $57.77 | $58.88 | $54.90 | 117,692 |
| 2015-10-21 | $57.31 | $58.67 | $57.24 | $57.56 | $53.67 | 144,692 |
| 2015-10-20 | $57.16 | $57.94 | $56.91 | $57.15 | $53.29 | 100,330 |
| 2015-10-19 | $55.61 | $57.34 | $55.59 | $57.31 | $53.44 | 208,931 |
| 2015-10-16 | $56.03 | $56.07 | $54.71 | $55.91 | $52.13 | 263,948 |
| 2015-10-15 | $55.29 | $55.96 | $54.53 | $55.95 | $52.17 | 104,349 |
| 2015-10-14 | $56.00 | $56.46 | $55.15 | $55.19 | $51.46 | 112,038 |
| 2015-10-13 | $55.95 | $56.60 | $55.81 | $56.04 | $52.25 | 141,340 |
| 2015-10-12 | $56.30 | $56.67 | $55.87 | $56.52 | $52.70 | 63,930 |
| 2015-10-09 | $56.90 | $56.90 | $55.93 | $56.36 | $52.55 | 128,492 |
| 2015-10-08 | $55.46 | $57.24 | $55.21 | $56.71 | $52.88 | 145,404 |
| 2015-10-07 | $54.82 | $56.01 | $54.52 | $55.68 | $51.92 | 224,207 |
| 2015-10-06 | $53.45 | $54.84 | $53.45 | $54.43 | $50.75 | 312,894 |
| 2015-10-05 | $52.20 | $53.75 | $52.20 | $53.56 | $49.94 | 436,004 |
| 2015-10-02 | $50.44 | $51.71 | $50.07 | $51.71 | $48.21 | 309,534 |
| 2015-10-01 | $52.81 | $52.90 | $50.70 | $51.04 | $47.59 | 243,534 |
| 2015-09-30 | $53.02 | $53.64 | $52.39 | $52.82 | $49.25 | 210,290 |
| 2015-09-29 | $53.19 | $53.49 | $52.43 | $52.59 | $49.04 | 151,989 |
| 2015-09-28 | $53.51 | $53.86 | $52.50 | $53.02 | $49.44 | 119,266 |
| 2015-09-25 | $53.56 | $54.47 | $53.16 | $53.83 | $50.19 | 198,818 |
| 2015-09-24 | $52.79 | $53.14 | $52.32 | $53.12 | $49.53 | 173,686 |
| 2015-09-23 | $53.83 | $53.84 | $52.77 | $53.32 | $49.72 | 158,883 |
| 2015-09-22 | $53.06 | $54.46 | $52.99 | $53.63 | $50.01 | 202,898 |
| 2015-09-21 | $53.83 | $54.19 | $53.10 | $53.77 | $50.14 | 172,943 |
| 2015-09-18 | $53.60 | $54.03 | $53.00 | $53.33 | $49.73 | 319,447 |
| 2015-09-17 | $55.33 | $55.87 | $54.40 | $54.52 | $50.83 | 189,130 |
| 2015-09-16 | $53.98 | $55.66 | $53.66 | $55.47 | $51.72 | 230,972 |
| 2015-09-15 | $52.69 | $54.25 | $52.59 | $54.04 | $50.39 | 163,715 |
| 2015-09-14 | $52.89 | $52.89 | $52.35 | $52.41 | $48.87 | 95,324 |
| 2015-09-11 | $52.56 | $53.21 | $52.19 | $52.83 | $49.26 | 81,722 |
| 2015-09-10 | $53.34 | $53.62 | $52.62 | $52.81 | $49.24 | 120,547 |
| 2015-09-09 | $54.76 | $54.91 | $53.40 | $53.43 | $49.82 | 143,298 |
| 2015-09-08 | $53.77 | $54.76 | $53.47 | $54.21 | $50.55 | 159,192 |
| 2015-09-04 | $53.13 | $53.63 | $52.28 | $52.85 | $49.28 | 266,592 |
| 2015-09-03 | $53.54 | $54.30 | $53.20 | $53.91 | $50.27 | 168,918 |
| 2015-09-02 | $52.93 | $53.49 | $52.25 | $53.32 | $49.72 | 189,163 |