ProShares UltraShort Yen (YCS) Exchange: NYSE ARCA
Data as of May 2, 2025
$41.78 ($1.42) 3.52%
ProShares UltraShort Yen - Daily Information
Click for more stock information on ProShares UltraShort Yen.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $41.38 |
| Previous Close | $41.78 |
| High | $41.93 |
| Low | $40.96 |
| Adjusted Open | $41.38 |
| Previous Adjusted Close | $41.78 |
| Adjusted High | $41.93 |
| Adjusted Low | $40.96 |
About ProShares UltraShort Yen (YCS)
ProShares Trust II (the Trust) is a statutory trust organized into separate series. The Trust offer beneficial interest in each of its 24 series. The 24 separate series include ProShares Ultra DJ-UBS Commodity, ProShares UltraShort DJ-UBS Commodity, ProShares Ultra DJ-UBS Crude Oil, ProShares UltraShort DJ-UBS Crude Oil, ProShares Ultra DJ-UBS Natural Gas, ProShares Short DJ-UBS Natural Gas, ProShares UltraShort DJ-UBS Natural Gas, ProShares Short Gold, ProShares Ultra Gold, ProShares UltraShort Gold, ProShares Ultra Silver, ProShares UltraShort Silver, ProShares Ultra Euro, ProShares UltraShort Euro, ProShares Ultra Yen ProShares UltraShort Yen, ProShares Ultra VIX Short-Term Futures ETF, ProShares VIX Short-Term Futures ETF, ProShares Short VIX Short-Term Futures ETF, ProShares UltraShort VIX Short-Term Futures ETF, ProShares Ultra VIX Mid-Term Futures ETF, ProShares VIX Mid-Term Futures ETF, ProShares Short VIX Mid-Term Futures ETF and ProShares UltraShort VIX Mid-Term Futures ETF.
Invest in ProShares UltraShort Yen (YCS)
Historical Stock Data for ProShares UltraShort Yen (YCS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-01 | $41.38 | $41.93 | $40.96 | $41.78 | $41.78 | 24,099 |
| 2025-04-30 | $40.22 | $40.38 | $40.05 | $40.36 | $40.36 | 23,014 |
| 2025-04-29 | $39.87 | $40.06 | $39.84 | $39.93 | $39.93 | 14,462 |
| 2025-04-28 | $40.59 | $40.59 | $39.80 | $39.80 | $39.80 | 18,740 |
| 2025-04-25 | $40.72 | $40.88 | $40.55 | $40.65 | $40.65 | 29,126 |
| 2025-04-24 | $40.03 | $40.23 | $39.93 | $40.13 | $40.13 | 11,281 |
| 2025-04-23 | $39.64 | $40.56 | $39.64 | $40.56 | $40.56 | 21,962 |
| 2025-04-22 | $38.91 | $39.54 | $38.91 | $39.54 | $39.54 | 14,997 |
| 2025-04-21 | $39.18 | $39.18 | $38.89 | $39.04 | $39.04 | 15,844 |
| 2025-04-17 | $39.79 | $39.91 | $39.75 | $39.86 | $39.86 | 10,910 |
| 2025-04-16 | $40.02 | $40.05 | $39.55 | $39.76 | $39.76 | 34,440 |
| 2025-04-15 | $40.21 | $40.39 | $40.21 | $40.37 | $40.37 | 1,603 |
| 2025-04-14 | $40.86 | $40.86 | $40.19 | $40.28 | $40.28 | 6,388 |
| 2025-04-11 | $39.04 | $40.95 | $39.00 | $40.53 | $40.53 | 13,156 |
| 2025-04-10 | $41.61 | $41.63 | $40.75 | $41.01 | $41.01 | 5,112 |
| 2025-04-09 | $44.90 | $44.90 | $41.22 | $43.21 | $43.21 | 11,802 |
| 2025-04-08 | $42.58 | $42.89 | $41.95 | $42.10 | $42.10 | 23,416 |
| 2025-04-07 | $42.43 | $43.68 | $41.32 | $43.68 | $43.68 | 18,910 |
| 2025-04-04 | $40.51 | $42.63 | $40.51 | $42.40 | $42.40 | 24,821 |
| 2025-04-03 | $42.00 | $42.35 | $40.61 | $42.07 | $42.07 | 36,922 |
| 2025-04-02 | $43.85 | $44.46 | $43.85 | $44.40 | $44.40 | 9,570 |
| 2025-04-01 | $44.00 | $44.12 | $43.78 | $44.12 | $44.12 | 3,701 |
| 2025-03-31 | $43.98 | $44.39 | $43.97 | $44.30 | $44.30 | 7,724 |
| 2025-03-28 | $44.68 | $44.68 | $43.74 | $44.11 | $44.11 | 12,675 |
| 2025-03-27 | $44.61 | $45.41 | $44.61 | $44.88 | $44.88 | 55,607 |
| 2025-03-26 | $44.56 | $44.67 | $44.53 | $44.58 | $44.58 | 13,351 |
| 2025-03-25 | $44.15 | $44.23 | $44.02 | $44.15 | $44.15 | 12,154 |
| 2025-03-24 | $44.19 | $44.71 | $44.15 | $44.66 | $44.66 | 17,652 |
| 2025-03-21 | $43.62 | $43.88 | $43.59 | $43.87 | $43.87 | 1,965 |
| 2025-03-20 | $43.34 | $43.68 | $43.34 | $43.50 | $43.50 | 6,916 |
| 2025-03-19 | $44.12 | $44.25 | $42.90 | $42.90 | $42.90 | 20,218 |
| 2025-03-18 | $44.14 | $44.14 | $43.65 | $43.72 | $43.72 | 11,863 |
| 2025-03-17 | $43.49 | $43.75 | $43.29 | $43.69 | $43.69 | 14,571 |
| 2025-03-14 | $43.27 | $43.51 | $43.11 | $43.37 | $43.37 | 8,407 |
| 2025-03-13 | $43.04 | $43.04 | $42.65 | $42.76 | $42.76 | 11,979 |
| 2025-03-12 | $43.47 | $43.50 | $43.00 | $43.17 | $43.17 | 21,077 |
| 2025-03-11 | $42.80 | $42.88 | $42.40 | $42.74 | $42.74 | 5,440 |
| 2025-03-10 | $42.25 | $42.58 | $42.20 | $42.46 | $42.46 | 9,014 |
| 2025-03-07 | $42.36 | $43.00 | $42.29 | $42.88 | $42.88 | 14,298 |
| 2025-03-06 | $42.73 | $43.02 | $42.64 | $42.65 | $42.65 | 7,088 |
| 2025-03-05 | $43.21 | $43.42 | $43.15 | $43.30 | $43.30 | 10,407 |
| 2025-03-04 | $43.06 | $43.54 | $42.94 | $43.51 | $43.51 | 18,206 |
| 2025-03-03 | $44.50 | $44.50 | $43.17 | $43.17 | $43.17 | 14,786 |
| 2025-02-28 | $44.32 | $45.21 | $44.16 | $44.36 | $44.36 | 16,027 |
| 2025-02-27 | $43.94 | $43.99 | $43.69 | $43.73 | $43.73 | 8,774 |
| 2025-02-26 | $43.77 | $43.77 | $43.25 | $43.39 | $43.39 | 3,612 |
| 2025-02-25 | $43.40 | $43.42 | $43.10 | $43.26 | $43.26 | 9,602 |
| 2025-02-24 | $43.50 | $44.14 | $43.49 | $44.14 | $44.14 | 10,168 |
| 2025-02-21 | $43.98 | $44.00 | $43.32 | $43.32 | $43.32 | 10,778 |
| 2025-02-20 | $43.86 | $43.86 | $43.01 | $43.01 | $43.01 | 17,945 |
| 2025-02-19 | $44.86 | $44.86 | $44.73 | $44.73 | $44.73 | 3,657 |
| 2025-02-18 | $44.92 | $45.05 | $44.90 | $45.02 | $45.02 | 11,501 |
| 2025-02-14 | $45.12 | $45.25 | $45.05 | $45.22 | $45.22 | 8,295 |
| 2025-02-13 | $45.83 | $46.01 | $45.38 | $45.46 | $45.46 | 15,158 |
| 2025-02-12 | $46.17 | $46.44 | $46.17 | $46.36 | $46.36 | 4,321 |
| 2025-02-11 | $45.22 | $45.34 | $45.17 | $45.24 | $45.24 | 5,084 |
| 2025-02-10 | $44.73 | $45.01 | $44.67 | $45.01 | $45.01 | 12,555 |
| 2025-02-07 | $44.50 | $44.62 | $44.06 | $44.06 | $44.06 | 5,821 |
| 2025-02-06 | $44.97 | $44.97 | $43.74 | $43.74 | $43.74 | 9,051 |
| 2025-02-05 | $45.50 | $45.50 | $44.99 | $45.24 | $45.24 | 10,431 |
| 2025-02-04 | $46.78 | $46.78 | $46.17 | $46.25 | $46.25 | 15,419 |
| 2025-02-03 | $46.25 | $46.63 | $46.07 | $46.45 | $46.45 | 31,077 |
| 2025-01-31 | $46.34 | $46.71 | $46.34 | $46.71 | $46.71 | 5,796 |
| 2025-01-30 | $46.00 | $46.20 | $45.53 | $45.53 | $45.53 | 8,369 |
| 2025-01-29 | $46.66 | $46.91 | $46.61 | $46.84 | $46.84 | 7,211 |
| 2025-01-28 | $46.81 | $46.89 | $46.63 | $46.85 | $46.85 | 4,243 |
| 2025-01-27 | $45.95 | $46.33 | $45.95 | $46.27 | $46.27 | 6,640 |
| 2025-01-24 | $47.37 | $47.46 | $46.94 | $47.10 | $47.10 | 5,146 |
| 2025-01-23 | $47.44 | $47.44 | $47.03 | $47.10 | $47.10 | 13,582 |
| 2025-01-22 | $47.06 | $47.75 | $47.06 | $47.75 | $47.75 | 16,516 |
| 2025-01-21 | $46.70 | $46.96 | $46.63 | $46.85 | $46.85 | 10,850 |
| 2025-01-17 | $47.09 | $47.25 | $46.96 | $47.16 | $47.16 | 2,445 |
| 2025-01-16 | $47.15 | $47.15 | $46.50 | $46.64 | $46.64 | 19,603 |
| 2025-01-15 | $46.95 | $47.44 | $46.95 | $47.32 | $47.32 | 18,477 |
| 2025-01-14 | $48.25 | $48.37 | $48.18 | $48.21 | $48.21 | 4,939 |
| 2025-01-13 | $47.78 | $48.10 | $47.69 | $47.98 | $47.98 | 2,909 |
| 2025-01-10 | $48.29 | $48.29 | $47.84 | $48.09 | $48.09 | 4,075 |
| 2025-01-08 | $48.46 | $48.46 | $48.28 | $48.34 | $48.34 | 36,095 |
| 2025-01-07 | $48.27 | $48.27 | $47.89 | $48.06 | $48.06 | 4,331 |
| 2025-01-06 | $47.64 | $47.90 | $47.20 | $47.20 | $47.20 | 5,793 |
| 2025-01-03 | $47.69 | $47.80 | $47.20 | $47.20 | $47.20 | 20,208 |
| 2025-01-02 | $47.38 | $47.96 | $47.38 | $47.89 | $47.89 | 28,826 |
| 2024-12-31 | $47.38 | $47.79 | $46.68 | $46.68 | $46.68 | 13,274 |
| 2024-12-30 | $47.81 | $47.81 | $47.35 | $47.35 | $47.35 | 5,688 |
| 2024-12-27 | $47.96 | $47.99 | $47.86 | $47.99 | $47.99 | 1,169 |
| 2024-12-26 | $47.93 | $48.03 | $47.88 | $47.97 | $47.97 | 7,011 |
| 2024-12-24 | $47.48 | $47.52 | $47.43 | $47.43 | $47.43 | 4,692 |
| 2024-12-23 | $47.42 | $47.42 | $47.31 | $47.42 | $47.42 | 5,442 |
| 2024-12-20 | $46.96 | $47.08 | $46.63 | $46.83 | $46.83 | 8,160 |
| 2024-12-19 | $47.40 | $47.74 | $47.34 | $47.49 | $47.49 | 21,912 |
| 2024-12-18 | $45.31 | $45.94 | $44.69 | $45.92 | $45.92 | 11,285 |
| 2024-12-17 | $44.13 | $45.47 | $40.54 | $44.98 | $44.98 | 4,858 |
| 2024-12-16 | $45.50 | $45.72 | $45.46 | $45.50 | $45.50 | 13,730 |
| 2024-12-13 | $45.13 | $45.31 | $45.13 | $45.22 | $45.22 | 6,580 |
| 2024-12-12 | $44.44 | $44.60 | $44.28 | $44.28 | $44.28 | 6,155 |
| 2024-12-11 | $44.32 | $44.53 | $44.29 | $44.53 | $44.53 | 1,646 |
| 2024-12-10 | $44.11 | $44.24 | $44.03 | $44.11 | $44.11 | 2,978 |
| 2024-12-09 | $43.44 | $43.82 | $43.44 | $43.71 | $43.71 | 6,663 |
| 2024-12-06 | $42.69 | $43.07 | $42.68 | $42.95 | $42.95 | 12,665 |
| 2024-12-05 | $43.26 | $43.26 | $42.94 | $43.10 | $43.10 | 12,105 |
| 2024-12-04 | $43.50 | $43.50 | $43.10 | $43.26 | $43.26 | 4,758 |
| 2024-12-03 | $42.28 | $42.69 | $42.22 | $42.64 | $42.64 | 7,939 |
| 2024-12-02 | $43.00 | $43.05 | $42.52 | $42.68 | $42.68 | 20,939 |
| 2024-11-29 | $41.42 | $43.50 | $41.42 | $42.61 | $42.61 | 7,534 |
| 2024-11-27 | $43.60 | $43.84 | $43.21 | $43.60 | $43.60 | 15,609 |
| 2024-11-26 | $45.05 | $45.05 | $44.67 | $44.67 | $44.67 | 10,373 |
| 2024-11-25 | $45.03 | $45.56 | $45.03 | $45.33 | $45.33 | 7,923 |
| 2024-11-22 | $45.60 | $45.82 | $45.60 | $45.72 | $45.72 | 6,134 |
| 2024-11-21 | $45.39 | $45.60 | $45.23 | $45.54 | $45.54 | 4,482 |
| 2024-11-20 | $46.10 | $46.16 | $45.81 | $46.09 | $46.09 | 5,264 |
| 2024-11-19 | $45.08 | $45.56 | $45.08 | $45.55 | $45.55 | 13,134 |
| 2024-11-18 | $45.72 | $45.72 | $45.47 | $45.49 | $45.49 | 7,132 |
| 2024-11-15 | $45.88 | $46.14 | $45.03 | $45.37 | $45.37 | 28,459 |
| 2024-11-14 | $46.12 | $46.52 | $46.06 | $46.50 | $46.50 | 19,008 |
| 2024-11-13 | $45.42 | $46.04 | $45.42 | $46.00 | $46.00 | 25,351 |
| 2024-11-12 | $45.30 | $45.58 | $45.30 | $45.37 | $45.37 | 10,968 |
| 2024-11-11 | $44.87 | $45.00 | $44.16 | $44.16 | $44.16 | 11,061 |
| 2024-11-08 | $44.19 | $44.38 | $44.12 | $44.12 | $44.12 | 10,986 |
| 2024-11-07 | $45.07 | $45.07 | $44.32 | $44.40 | $44.40 | 13,868 |
| 2024-11-06 | $90.55 | $91.48 | $90.14 | $91.48 | $45.74 | 52,450 |
| 2024-11-05 | $87.66 | $87.75 | $87.10 | $87.22 | $43.61 | 49,092 |
| 2024-11-04 | $87.72 | $87.97 | $87.67 | $87.88 | $43.94 | 6,804 |
| 2024-11-01 | $88.00 | $88.94 | $87.92 | $88.93 | $44.47 | 33,418 |
| 2024-10-31 | $88.66 | $88.66 | $87.69 | $87.69 | $43.85 | 28,196 |
| 2024-10-30 | $87.24 | $89.26 | $87.24 | $89.19 | $44.60 | 17,792 |
| 2024-10-29 | $89.76 | $89.76 | $89.03 | $89.32 | $44.66 | 35,634 |
| 2024-10-28 | $88.37 | $89.06 | $88.37 | $89.06 | $44.53 | 11,998 |
| 2024-10-25 | $87.53 | $87.98 | $85.17 | $87.90 | $43.95 | 18,468 |
| 2024-10-24 | $87.75 | $87.75 | $87.12 | $87.27 | $43.64 | 33,364 |
| 2024-10-23 | $88.53 | $88.67 | $88.08 | $88.08 | $44.04 | 30,392 |
| 2024-10-22 | $86.01 | $86.48 | $85.87 | $86.46 | $43.23 | 7,348 |
| 2024-10-21 | $85.16 | $86.28 | $85.06 | $86.28 | $43.14 | 10,132 |
| 2024-10-18 | $84.80 | $84.80 | $82.18 | $84.53 | $42.27 | 7,366 |
| 2024-10-17 | $84.83 | $85.36 | $84.74 | $85.31 | $42.65 | 5,804 |
| 2024-10-16 | $84.22 | $84.73 | $84.22 | $84.71 | $42.35 | 2,308 |
| 2024-10-15 | $84.09 | $84.33 | $83.90 | $84.07 | $42.04 | 32,418 |
| 2024-10-14 | $84.77 | $85.23 | $84.66 | $85.23 | $42.62 | 9,940 |
| 2024-10-11 | $83.99 | $84.08 | $83.91 | $83.95 | $83.95 | 2,811 |
| 2024-10-10 | $83.49 | $83.65 | $83.24 | $83.35 | $83.35 | 2,816 |
| 2024-10-09 | $83.75 | $84.05 | $83.75 | $84.02 | $84.02 | 6,792 |
| 2024-10-08 | $82.74 | $82.98 | $82.69 | $82.92 | $82.92 | 9,114 |
| 2024-10-07 | $82.68 | $83.42 | $82.47 | $83.42 | $83.42 | 9,461 |
| 2024-10-04 | $83.27 | $83.61 | $83.00 | $83.37 | $83.37 | 22,884 |
| 2024-10-03 | $81.05 | $81.45 | $80.89 | $81.32 | $81.32 | 6,597 |
| 2024-10-02 | $79.92 | $81.35 | $79.90 | $81.35 | $81.35 | 10,771 |
| 2024-10-01 | $77.79 | $77.80 | $77.20 | $77.62 | $77.62 | 7,178 |
| 2024-09-30 | $77.16 | $77.98 | $77.06 | $77.79 | $77.79 | 10,851 |
| 2024-09-27 | $76.96 | $77.04 | $76.02 | $76.10 | $76.10 | 14,814 |
| 2024-09-26 | $79.02 | $79.28 | $78.78 | $78.83 | $78.83 | 12,806 |
| 2024-09-25 | $78.08 | $78.94 | $78.07 | $78.92 | $78.92 | 14,366 |
| 2024-09-24 | $78.05 | $78.26 | $77.25 | $77.25 | $77.25 | 8,877 |
| 2024-09-23 | $77.86 | $78.30 | $77.24 | $77.52 | $77.52 | 6,277 |
| 2024-09-20 | $77.93 | $78.49 | $77.72 | $77.94 | $77.94 | 7,729 |
| 2024-09-19 | $77.51 | $77.51 | $76.50 | $76.54 | $76.54 | 13,473 |
| 2024-09-18 | $75.56 | $76.41 | $74.13 | $76.32 | $76.32 | 30,416 |
| 2024-09-17 | $74.88 | $76.03 | $74.83 | $76.03 | $76.03 | 52,443 |
| 2024-09-16 | $73.97 | $74.53 | $73.97 | $74.35 | $74.35 | 11,445 |
| 2024-09-13 | $74.08 | $74.61 | $73.90 | $74.61 | $74.61 | 60,703 |
| 2024-09-12 | $76.08 | $76.35 | $75.48 | $75.52 | $75.52 | 51,765 |
| 2024-09-11 | $75.89 | $76.00 | $74.82 | $76.00 | $76.00 | 50,866 |
| 2024-09-10 | $76.60 | $76.60 | $75.85 | $75.88 | $75.88 | 12,093 |
| 2024-09-09 | $76.64 | $76.64 | $76.30 | $76.43 | $76.43 | 7,782 |
| 2024-09-06 | $76.99 | $77.23 | $75.29 | $75.83 | $75.83 | 40,373 |
| 2024-09-05 | $76.77 | $77.60 | $76.66 | $77.04 | $77.04 | 9,215 |
| 2024-09-04 | $78.44 | $78.44 | $77.29 | $77.29 | $77.29 | 10,677 |
| 2024-09-03 | $79.26 | $79.50 | $79.02 | $79.25 | $79.25 | 7,127 |
| 2024-08-30 | $79.18 | $79.87 | $79.10 | $79.79 | $79.79 | 8,013 |
| 2024-08-29 | $78.95 | $78.96 | $78.31 | $78.38 | $78.38 | 6,476 |
| 2024-08-28 | $78.25 | $78.25 | $77.79 | $78.13 | $78.13 | 2,315 |
| 2024-08-27 | $77.81 | $77.81 | $77.27 | $77.27 | $77.27 | 2,733 |
| 2024-08-26 | $77.45 | $77.94 | $77.45 | $77.93 | $77.93 | 3,664 |
| 2024-08-23 | $79.75 | $79.94 | $77.43 | $77.46 | $77.46 | 12,847 |
| 2024-08-22 | $79.61 | $79.95 | $79.44 | $79.76 | $79.76 | 8,421 |
| 2024-08-21 | $78.87 | $80.49 | $77.79 | $78.29 | $78.29 | 17,875 |
| 2024-08-20 | $79.42 | $79.42 | $78.65 | $78.65 | $78.65 | 7,862 |
| 2024-08-19 | $79.71 | $80.20 | $79.60 | $80.09 | $80.09 | 15,461 |
| 2024-08-16 | $81.32 | $81.90 | $81.12 | $81.12 | $81.12 | 16,136 |
| 2024-08-15 | $82.59 | $82.91 | $82.36 | $82.64 | $82.64 | 13,920 |
| 2024-08-14 | $80.77 | $80.88 | $80.00 | $80.81 | $80.81 | 14,143 |
| 2024-08-13 | $80.33 | $80.51 | $79.95 | $80.20 | $80.20 | 5,627 |
| 2024-08-12 | $81.40 | $81.55 | $80.23 | $80.50 | $80.50 | 8,241 |
| 2024-08-09 | $79.79 | $79.91 | $79.47 | $79.81 | $79.81 | 10,484 |
| 2024-08-08 | $80.03 | $80.50 | $79.43 | $80.46 | $80.46 | 10,024 |
| 2024-08-07 | $80.18 | $80.76 | $79.51 | $79.98 | $79.98 | 36,753 |
| 2024-08-06 | $77.26 | $78.38 | $77.05 | $77.72 | $77.72 | 26,235 |
| 2024-08-05 | $74.95 | $77.82 | $74.83 | $76.58 | $76.58 | 60,987 |
| 2024-08-02 | $80.97 | $81.04 | $79.55 | $79.74 | $79.74 | 46,103 |
| 2024-08-01 | $84.02 | $84.19 | $82.42 | $83.24 | $83.24 | 44,361 |
| 2024-07-31 | $83.68 | $85.24 | $83.10 | $83.30 | $83.30 | 50,036 |
| 2024-07-30 | $88.57 | $88.75 | $86.97 | $87.22 | $87.22 | 9,580 |
| 2024-07-29 | $88.01 | $88.25 | $87.91 | $88.08 | $88.08 | 10,115 |
| 2024-07-26 | $87.88 | $87.89 | $86.90 | $87.67 | $87.67 | 12,135 |
| 2024-07-25 | $87.93 | $88.26 | $86.92 | $87.80 | $87.80 | 14,630 |
| 2024-07-24 | $87.67 | $87.90 | $86.90 | $87.83 | $87.83 | 29,808 |
| 2024-07-23 | $90.26 | $90.35 | $88.92 | $88.92 | $88.92 | 11,226 |
| 2024-07-22 | $91.21 | $91.52 | $90.99 | $91.46 | $91.46 | 36,793 |
| 2024-07-19 | $91.78 | $92.75 | $91.59 | $91.89 | $91.89 | 43,964 |
| 2024-07-18 | $90.66 | $91.74 | $90.58 | $91.74 | $91.74 | 30,468 |
| 2024-07-17 | $90.70 | $90.76 | $89.54 | $89.54 | $89.54 | 21,480 |
| 2024-07-16 | $93.17 | $94.35 | $92.45 | $92.88 | $92.88 | 46,008 |
| 2024-07-15 | $92.24 | $93.40 | $91.27 | $92.19 | $92.19 | 105,673 |
| 2024-07-12 | $92.27 | $92.63 | $91.63 | $91.96 | $91.96 | 25,149 |
| 2024-07-11 | $92.90 | $93.18 | $92.56 | $92.59 | $92.59 | 107,319 |
| 2024-07-10 | $96.37 | $96.65 | $96.34 | $96.62 | $96.62 | 6,266 |
| 2024-07-09 | $95.68 | $96.09 | $95.64 | $96.02 | $96.02 | 4,504 |
| 2024-07-08 | $95.35 | $95.42 | $95.01 | $95.42 | $95.42 | 10,386 |
| 2024-07-05 | $95.52 | $95.72 | $95.26 | $95.34 | $95.34 | 8,627 |
| 2024-07-03 | $96.15 | $96.23 | $95.54 | $96.13 | $96.13 | 7,804 |
| 2024-07-02 | $96.00 | $96.15 | $95.82 | $95.94 | $95.94 | 8,268 |
| 2024-07-01 | $95.92 | $96.24 | $95.69 | $96.16 | $96.16 | 28,870 |
| 2024-06-28 | $94.69 | $95.26 | $93.51 | $95.11 | $95.11 | 11,878 |
| 2024-06-27 | $94.57 | $95.14 | $94.57 | $95.14 | $95.14 | 9,431 |
| 2024-06-26 | $94.71 | $94.99 | $94.59 | $94.91 | $94.91 | 15,837 |
| 2024-06-25 | $93.66 | $93.69 | $90.24 | $93.54 | $93.54 | 32,563 |
| 2024-06-24 | $93.21 | $93.60 | $93.21 | $93.51 | $93.51 | 6,821 |
| 2024-06-21 | $92.71 | $93.40 | $92.70 | $93.36 | $93.36 | 31,238 |
| 2024-06-20 | $92.28 | $92.60 | $92.28 | $92.51 | $92.51 | 37,181 |
| 2024-06-18 | $91.30 | $91.30 | $91.18 | $91.22 | $91.22 | 10,689 |
| 2024-06-17 | $91.34 | $91.39 | $91.08 | $91.12 | $91.12 | 7,808 |
| 2024-06-14 | $90.47 | $90.68 | $88.61 | $90.59 | $90.59 | 16,100 |
| 2024-06-13 | $90.32 | $90.35 | $89.87 | $89.99 | $89.99 | 8,244 |
| 2024-06-12 | $88.70 | $89.93 | $88.61 | $89.91 | $89.91 | 21,705 |
| 2024-06-11 | $90.13 | $90.44 | $90.01 | $90.08 | $90.08 | 10,046 |
| 2024-06-10 | $89.86 | $90.08 | $89.86 | $90.04 | $90.04 | 16,905 |
| 2024-06-07 | $89.78 | $90.11 | $89.47 | $89.76 | $89.76 | 15,580 |
| 2024-06-06 | $88.99 | $89.30 | $88.26 | $88.35 | $88.35 | 8,721 |
| 2024-06-05 | $88.59 | $89.35 | $86.20 | $88.90 | $88.90 | 9,942 |
| 2024-06-04 | $87.58 | $87.95 | $87.10 | $87.40 | $87.40 | 29,072 |
| 2024-06-03 | $89.47 | $89.58 | $88.77 | $88.98 | $88.98 | 26,083 |
| 2024-05-31 | $89.74 | $90.19 | $89.40 | $90.19 | $90.19 | 7,832 |
| 2024-05-30 | $89.43 | $89.67 | $89.31 | $89.67 | $89.67 | 7,024 |
| 2024-05-29 | $90.12 | $90.53 | $90.07 | $90.53 | $90.53 | 7,335 |
| 2024-05-28 | $89.25 | $89.81 | $89.25 | $89.81 | $89.81 | 6,813 |
| 2024-05-24 | $89.70 | $89.70 | $89.45 | $89.46 | $89.46 | 7,938 |
| 2024-05-23 | $89.26 | $89.74 | $89.05 | $89.43 | $89.43 | 15,686 |
| 2024-05-22 | $88.94 | $89.21 | $88.80 | $89.21 | $89.21 | 4,155 |
| 2024-05-21 | $88.53 | $88.58 | $88.15 | $88.47 | $88.47 | 8,773 |
| 2024-05-20 | $88.46 | $88.65 | $88.36 | $88.65 | $88.65 | 25,081 |
| 2024-05-17 | $88.04 | $88.04 | $87.08 | $87.88 | $87.88 | 16,129 |
| 2024-05-16 | $87.22 | $87.42 | $87.13 | $87.30 | $87.30 | 3,280 |
| 2024-05-15 | $87.29 | $87.71 | $86.55 | $86.88 | $86.88 | 34,040 |
| 2024-05-14 | $88.58 | $88.70 | $88.50 | $88.60 | $88.60 | 12,855 |
| 2024-05-13 | $87.83 | $88.31 | $87.75 | $88.25 | $88.25 | 22,180 |
| 2024-05-10 | $87.63 | $87.89 | $87.54 | $87.77 | $87.77 | 13,209 |
| 2024-05-09 | $87.66 | $87.70 | $87.29 | $87.30 | $87.30 | 12,714 |
| 2024-05-08 | $87.44 | $87.55 | $87.20 | $87.52 | $87.52 | 25,734 |
| 2024-05-07 | $85.96 | $86.46 | $85.94 | $86.35 | $86.35 | 27,357 |
| 2024-05-06 | $85.34 | $85.63 | $85.25 | $85.56 | $85.56 | 32,940 |
| 2024-05-03 | $83.80 | $84.47 | $83.76 | $84.31 | $84.31 | 22,529 |
| 2024-05-02 | $86.51 | $86.60 | $84.57 | $84.65 | $84.65 | 115,307 |
| 2024-05-01 | $89.91 | $89.97 | $89.07 | $89.75 | $89.75 | 43,055 |
| 2024-04-30 | $89.49 | $89.87 | $88.45 | $89.87 | $89.87 | 20,582 |
| 2024-04-29 | $88.35 | $88.84 | $87.00 | $87.95 | $87.95 | 46,313 |
| 2024-04-26 | $88.95 | $90.06 | $88.82 | $90.06 | $90.06 | 26,054 |
| 2024-04-25 | $87.40 | $87.66 | $87.32 | $87.63 | $87.63 | 26,954 |
| 2024-04-24 | $86.56 | $87.01 | $86.56 | $87.01 | $87.01 | 4,390 |
| 2024-04-23 | $86.41 | $86.41 | $86.12 | $86.40 | $86.40 | 23,792 |
| 2024-04-22 | $86.36 | $86.47 | $86.26 | $86.47 | $86.47 | 9,941 |
| 2024-04-19 | $85.99 | $86.13 | $85.99 | $86.13 | $86.13 | 3,095 |
| 2024-04-18 | $85.80 | $86.15 | $85.80 | $86.12 | $86.12 | 5,692 |
| 2024-04-17 | $86.03 | $86.09 | $85.60 | $85.73 | $85.73 | 19,942 |
| 2024-04-16 | $86.11 | $86.20 | $85.70 | $86.11 | $86.11 | 14,241 |
| 2024-04-15 | $85.63 | $85.77 | $85.21 | $85.59 | $85.59 | 7,444 |
| 2024-04-12 | $83.97 | $84.46 | $83.92 | $84.46 | $84.46 | 12,584 |
| 2024-04-11 | $84.18 | $84.43 | $84.18 | $84.38 | $84.38 | 6,501 |
| 2024-04-10 | $83.48 | $84.26 | $83.48 | $84.05 | $84.05 | 14,713 |
| 2024-04-09 | $82.67 | $82.79 | $82.54 | $82.69 | $82.69 | 12,750 |
| 2024-04-08 | $82.59 | $82.74 | $82.57 | $82.73 | $82.73 | 5,828 |
| 2024-04-05 | $82.51 | $82.51 | $82.18 | $82.45 | $82.45 | 8,838 |
| 2024-04-04 | $82.30 | $82.51 | $81.89 | $81.95 | $81.95 | 8,717 |
| 2024-04-03 | $82.64 | $82.73 | $82.27 | $82.41 | $82.41 | 18,462 |
| 2024-04-02 | $82.26 | $82.26 | $82.15 | $82.24 | $82.24 | 21,474 |
| 2024-04-01 | $82.27 | $82.72 | $82.24 | $82.30 | $82.30 | 27,848 |
| 2024-03-28 | $81.48 | $81.89 | $81.48 | $81.83 | $81.83 | 13,586 |
| 2024-03-27 | $81.74 | $82.00 | $81.40 | $81.69 | $81.69 | 58,437 |
| 2024-03-26 | $81.74 | $82.05 | $81.41 | $82.05 | $82.05 | 4,127 |
| 2024-03-25 | $81.54 | $82.09 | $81.54 | $81.84 | $81.84 | 26,275 |
| 2024-03-22 | $81.46 | $81.80 | $81.35 | $81.79 | $81.79 | 80,183 |
| 2024-03-21 | $81.47 | $82.03 | $81.47 | $82.01 | $82.01 | 38,507 |
| 2024-03-20 | $81.95 | $81.95 | $80.90 | $81.33 | $81.33 | 31,424 |
| 2024-03-19 | $80.60 | $81.06 | $80.60 | $81.06 | $81.06 | 18,572 |
| 2024-03-18 | $79.22 | $79.31 | $78.93 | $79.16 | $79.16 | 25,999 |
| 2024-03-15 | $78.83 | $79.03 | $78.80 | $79.03 | $79.03 | 17,900 |
| 2024-03-14 | $77.83 | $78.25 | $77.82 | $78.16 | $78.16 | 6,133 |
| 2024-03-13 | $77.50 | $77.68 | $77.32 | $77.68 | $77.68 | 12,704 |
| 2024-03-12 | $77.54 | $78.02 | $77.35 | $77.59 | $77.59 | 8,488 |
| 2024-03-11 | $76.52 | $76.93 | $76.15 | $76.72 | $76.72 | 9,472 |
| 2024-03-08 | $76.55 | $76.80 | $76.46 | $76.77 | $76.77 | 18,217 |
| 2024-03-07 | $77.49 | $78.11 | $77.49 | $77.74 | $77.74 | 12,847 |
| 2024-03-06 | $79.06 | $79.09 | $78.54 | $79.07 | $79.07 | 4,778 |
| 2024-03-05 | $79.66 | $79.89 | $79.56 | $79.60 | $79.60 | 3,732 |
| 2024-03-04 | $80.14 | $80.27 | $80.03 | $80.21 | $80.21 | 3,561 |
| 2024-03-01 | $79.97 | $79.97 | $79.44 | $79.58 | $79.58 | 15,832 |
| 2024-02-29 | $79.62 | $79.65 | $78.71 | $79.51 | $79.51 | 13,103 |
| 2024-02-28 | $80.35 | $80.38 | $80.10 | $80.29 | $80.29 | 9,494 |
| 2024-02-27 | $80.19 | $80.19 | $79.94 | $80.05 | $80.05 | 9,047 |
| 2024-02-26 | $80.25 | $80.30 | $80.16 | $80.21 | $80.21 | 6,269 |
| 2024-02-23 | $79.75 | $79.95 | $79.72 | $79.95 | $79.95 | 23,831 |
| 2024-02-22 | $79.97 | $79.99 | $79.89 | $79.93 | $79.93 | 3,882 |
| 2024-02-21 | $79.37 | $79.71 | $79.37 | $79.56 | $79.56 | 5,598 |
| 2024-02-20 | $79.14 | $79.28 | $78.97 | $79.26 | $79.26 | 11,756 |
| 2024-02-16 | $79.70 | $79.70 | $79.35 | $79.37 | $79.37 | 6,176 |
| 2024-02-15 | $78.83 | $79.39 | $78.83 | $79.09 | $79.09 | 19,826 |
| 2024-02-14 | $79.72 | $79.73 | $79.52 | $79.62 | $79.62 | 3,104 |
| 2024-02-13 | $79.36 | $79.92 | $79.36 | $79.88 | $79.88 | 11,007 |
| 2024-02-12 | $78.23 | $78.45 | $78.20 | $78.33 | $78.33 | 3,679 |
| 2024-02-09 | $78.40 | $78.40 | $78.21 | $78.21 | $78.21 | 6,265 |
| 2024-02-08 | $78.22 | $78.37 | $78.21 | $78.27 | $78.27 | 6,163 |
| 2024-02-07 | $77.00 | $77.11 | $76.42 | $77.01 | $77.01 | 12,876 |
| 2024-02-06 | $76.92 | $76.92 | $76.40 | $76.56 | $76.56 | 7,189 |
| 2024-02-05 | $77.44 | $77.62 | $77.25 | $77.43 | $77.43 | 10,143 |
| 2024-02-02 | $76.61 | $77.21 | $76.61 | $76.97 | $76.97 | 10,687 |
| 2024-02-01 | $75.02 | $75.65 | $74.38 | $74.97 | $74.97 | 41,349 |
| 2024-01-31 | $75.85 | $76.07 | $74.60 | $75.81 | $75.81 | 54,702 |
| 2024-01-30 | $75.76 | $76.48 | $75.71 | $76.16 | $76.16 | 5,697 |
| 2024-01-29 | $76.52 | $76.52 | $75.78 | $75.94 | $75.94 | 6,148 |
| 2024-01-26 | $76.26 | $76.61 | $76.26 | $76.61 | $76.61 | 3,353 |
| 2024-01-25 | $75.68 | $76.30 | $75.65 | $76.18 | $76.18 | 5,136 |
| 2024-01-24 | $75.15 | $76.00 | $75.14 | $75.96 | $75.96 | 10,652 |
| 2024-01-23 | $77.04 | $77.04 | $76.68 | $76.72 | $76.72 | 16,248 |
| 2024-01-22 | $76.13 | $76.46 | $76.11 | $76.37 | $76.37 | 10,359 |
| 2024-01-19 | $76.71 | $76.71 | $76.40 | $76.41 | $76.41 | 5,771 |
| 2024-01-18 | $76.31 | $76.48 | $76.28 | $76.45 | $76.45 | 5,425 |
| 2024-01-17 | $76.20 | $76.68 | $76.20 | $76.44 | $76.44 | 5,229 |
| 2024-01-16 | $74.62 | $75.45 | $74.62 | $75.39 | $75.39 | 6,626 |
| 2024-01-12 | $72.62 | $73.00 | $72.62 | $73.00 | $73.00 | 2,760 |
| 2024-01-11 | $74.27 | $74.30 | $73.26 | $73.55 | $73.55 | 26,921 |
| 2024-01-10 | $73.54 | $73.88 | $73.48 | $73.84 | $73.84 | 7,375 |
| 2024-01-09 | $71.81 | $72.58 | $71.76 | $72.58 | $72.58 | 12,784 |
| 2024-01-08 | $72.47 | $72.47 | $71.84 | $72.16 | $72.16 | 11,081 |
| 2024-01-05 | $73.07 | $73.19 | $71.79 | $72.70 | $72.70 | 11,800 |
| 2024-01-04 | $72.74 | $72.74 | $72.44 | $72.52 | $72.52 | 6,103 |
| 2024-01-03 | $71.20 | $71.66 | $71.07 | $71.15 | $71.15 | 13,391 |
| 2024-01-02 | $69.67 | $69.88 | $69.50 | $69.81 | $69.81 | 6,813 |
| 2023-12-29 | $69.68 | $69.68 | $68.81 | $68.94 | $68.94 | 3,010 |
| 2023-12-28 | $68.78 | $69.40 | $68.55 | $69.23 | $69.23 | 2,851 |
| 2023-12-27 | $70.14 | $70.26 | $69.42 | $69.44 | $69.44 | 6,611 |
| 2023-12-26 | $70.15 | $70.15 | $70.02 | $70.03 | $70.03 | 2,508 |
| 2023-12-22 | $69.55 | $70.06 | $69.55 | $70.01 | $70.01 | 8,532 |
| 2023-12-21 | $69.83 | $69.86 | $69.71 | $69.78 | $69.78 | 1,759 |
| 2023-12-20 | $70.90 | $71.33 | $70.83 | $71.18 | $71.18 | 5,416 |
| 2023-12-19 | $71.70 | $71.83 | $71.01 | $71.33 | $71.33 | 6,959 |
| 2023-12-18 | $70.24 | $70.60 | $70.24 | $70.34 | $70.34 | 11,427 |
| 2023-12-15 | $69.22 | $69.62 | $69.06 | $69.62 | $69.62 | 4,006 |
| 2023-12-14 | $69.13 | $69.58 | $68.91 | $68.91 | $68.91 | 65,228 |
| 2023-12-13 | $72.69 | $72.85 | $70.16 | $70.38 | $70.38 | 71,824 |
| 2023-12-12 | $73.08 | $73.08 | $72.82 | $72.86 | $72.86 | 4,925 |
| 2023-12-11 | $73.45 | $73.80 | $73.44 | $73.56 | $73.56 | 11,196 |
| 2023-12-08 | $71.71 | $72.27 | $71.44 | $72.27 | $72.27 | 17,325 |
| 2023-12-07 | $71.95 | $71.96 | $68.96 | $70.98 | $70.98 | 36,471 |
| 2023-12-06 | $74.52 | $74.74 | $74.52 | $74.68 | $74.68 | 5,105 |
| 2023-12-05 | $74.31 | $74.58 | $74.28 | $74.58 | $74.58 | 7,762 |
| 2023-12-04 | $74.30 | $74.71 | $73.96 | $74.58 | $74.58 | 12,858 |
| 2023-12-01 | $75.44 | $75.44 | $73.95 | $74.11 | $74.11 | 25,995 |
| 2023-11-30 | $75.34 | $75.73 | $75.05 | $75.53 | $75.53 | 29,322 |
| 2023-11-29 | $74.73 | $74.73 | $74.33 | $74.55 | $74.55 | 5,125 |
| 2023-11-28 | $75.59 | $75.61 | $74.56 | $74.64 | $74.64 | 10,039 |
| 2023-11-27 | $76.06 | $76.08 | $75.76 | $75.77 | $75.77 | 9,793 |
| 2023-11-24 | $76.42 | $76.73 | $76.42 | $76.62 | $76.62 | 7,282 |
| 2023-11-22 | $76.57 | $76.77 | $75.86 | $76.68 | $76.68 | 13,547 |
| 2023-11-21 | $74.51 | $75.50 | $74.50 | $75.49 | $75.49 | 8,949 |
| 2023-11-20 | $75.49 | $75.54 | $75.13 | $75.28 | $75.28 | 45,187 |
| 2023-11-17 | $76.62 | $76.88 | $76.54 | $76.66 | $76.66 | 19,107 |
| 2023-11-16 | $77.93 | $77.93 | $77.33 | $77.76 | $77.76 | 9,095 |
| 2023-11-15 | $77.83 | $78.44 | $77.81 | $78.40 | $78.40 | 32,825 |
| 2023-11-14 | $77.82 | $77.82 | $77.02 | $77.18 | $77.18 | 36,286 |
| 2023-11-13 | $78.90 | $78.90 | $78.36 | $78.51 | $78.51 | 12,081 |
| 2023-11-10 | $78.29 | $78.45 | $78.29 | $78.42 | $78.42 | 15,905 |
| 2023-11-09 | $77.79 | $78.23 | $77.70 | $78.23 | $78.23 | 22,302 |
| 2023-11-08 | $77.66 | $77.80 | $77.47 | $77.79 | $77.79 | 5,685 |
| 2023-11-07 | $77.37 | $77.37 | $76.98 | $77.19 | $77.19 | 14,285 |
| 2023-11-06 | $76.41 | $76.69 | $76.34 | $76.69 | $76.69 | 6,317 |
| 2023-11-03 | $76.03 | $76.27 | $75.77 | $76.11 | $76.11 | 16,488 |
| 2023-11-02 | $76.77 | $77.18 | $76.65 | $77.12 | $77.12 | 9,923 |
| 2023-11-01 | $78.08 | $78.08 | $77.37 | $77.51 | $77.51 | 280,454 |
| 2023-10-31 | $77.50 | $78.27 | $77.45 | $78.18 | $78.18 | 265,060 |
| 2023-10-30 | $76.23 | $76.38 | $75.39 | $75.59 | $75.59 | 12,544 |
| 2023-10-27 | $76.17 | $76.26 | $75.90 | $76.03 | $76.03 | 11,087 |
| 2023-10-26 | $76.72 | $77.04 | $76.55 | $76.89 | $76.89 | 27,733 |
| 2023-10-25 | $76.33 | $76.40 | $76.27 | $76.40 | $76.40 | 7,891 |
| 2023-10-24 | $76.23 | $76.24 | $76.00 | $76.22 | $76.22 | 5,669 |
| 2023-10-23 | $76.25 | $76.25 | $75.81 | $75.93 | $75.93 | 12,151 |
| 2023-10-20 | $76.17 | $76.17 | $76.03 | $76.15 | $76.15 | 3,937 |
| 2023-10-19 | $76.12 | $76.13 | $75.89 | $76.04 | $76.04 | 4,648 |
| 2023-10-18 | $75.99 | $76.11 | $75.95 | $76.08 | $76.08 | 5,096 |
| 2023-10-17 | $75.83 | $76.00 | $75.79 | $75.95 | $75.95 | 15,442 |
| 2023-10-16 | $75.60 | $75.78 | $75.55 | $75.60 | $75.60 | 2,164 |
| 2023-10-13 | $75.65 | $75.72 | $75.29 | $75.52 | $75.52 | 4,300 |
| 2023-10-12 | $75.48 | $75.85 | $75.48 | $75.82 | $75.82 | 7,590 |
| 2023-10-11 | $74.92 | $75.27 | $74.89 | $75.09 | $75.09 | 5,728 |
| 2023-10-10 | $74.88 | $74.88 | $74.50 | $74.61 | $74.61 | 4,726 |
| 2023-10-09 | $74.89 | $74.89 | $74.24 | $74.33 | $74.33 | 27,182 |
| 2023-10-06 | $75.17 | $75.34 | $75.01 | $75.25 | $75.25 | 4,427 |
| 2023-10-05 | $74.61 | $74.64 | $74.18 | $74.26 | $74.26 | 4,213 |
| 2023-10-04 | $74.67 | $74.85 | $74.54 | $74.75 | $74.75 | 15,113 |
| 2023-10-03 | $75.71 | $75.83 | $73.35 | $74.49 | $74.49 | 67,285 |
| 2023-10-02 | $75.42 | $75.56 | $75.39 | $75.44 | $75.44 | 19,860 |
| 2023-09-29 | $74.86 | $75.15 | $74.81 | $75.08 | $75.08 | 8,978 |
| 2023-09-28 | $74.94 | $74.94 | $74.78 | $74.82 | $74.82 | 2,698 |
| 2023-09-27 | $74.74 | $75.16 | $74.74 | $75.07 | $75.07 | 5,795 |
| 2023-09-26 | $74.39 | $74.55 | $74.35 | $74.51 | $74.51 | 3,922 |
| 2023-09-25 | $74.27 | $74.35 | $74.21 | $74.32 | $74.32 | 5,119 |
| 2023-09-22 | $73.76 | $73.85 | $73.42 | $73.85 | $73.85 | 11,174 |
| 2023-09-21 | $73.28 | $73.28 | $72.70 | $72.92 | $72.92 | 2,691 |
| 2023-09-20 | $73.05 | $73.49 | $72.90 | $73.49 | $73.49 | 3,889 |
| 2023-09-19 | $73.04 | $73.18 | $73.04 | $73.17 | $73.17 | 2,570 |
| 2023-09-18 | $72.99 | $72.99 | $72.84 | $72.91 | $72.91 | 9,313 |
| 2023-09-15 | $73.00 | $73.14 | $72.89 | $73.07 | $73.07 | 5,907 |
| 2023-09-14 | $72.31 | $72.71 | $72.28 | $72.70 | $72.70 | 7,168 |
| 2023-09-13 | $72.55 | $72.64 | $72.43 | $72.59 | $72.59 | 1,206 |
| 2023-09-12 | $72.15 | $72.27 | $72.15 | $72.18 | $72.18 | 1,828 |
| 2023-09-11 | $71.50 | $71.66 | $71.31 | $71.61 | $71.61 | 5,966 |
| 2023-09-08 | $72.55 | $72.92 | $72.53 | $72.90 | $72.90 | 7,076 |
| 2023-09-07 | $72.47 | $72.47 | $72.00 | $72.29 | $72.29 | 6,283 |
| 2023-09-06 | $72.23 | $72.72 | $72.22 | $72.68 | $72.68 | 13,860 |
| 2023-09-05 | $72.57 | $72.74 | $72.28 | $72.69 | $72.69 | 44,064 |
| 2023-09-01 | $69.74 | $71.15 | $69.73 | $71.13 | $71.13 | 36,882 |
| 2023-08-31 | $70.54 | $71.14 | $70.33 | $70.41 | $70.41 | 36,534 |
| 2023-08-30 | $70.65 | $71.14 | $70.50 | $71.14 | $71.14 | 30,754 |
| 2023-08-29 | $72.00 | $72.26 | $70.62 | $70.65 | $70.65 | 22,482 |
| 2023-08-28 | $71.33 | $71.38 | $71.19 | $71.25 | $71.25 | 4,581 |
| 2023-08-25 | $70.90 | $71.20 | $70.26 | $71.09 | $71.09 | 6,615 |
| 2023-08-24 | $70.56 | $70.63 | $70.18 | $70.53 | $70.53 | 11,737 |
| 2023-08-23 | $69.51 | $69.54 | $69.30 | $69.54 | $69.54 | 11,987 |
| 2023-08-22 | $70.56 | $70.68 | $70.35 | $70.56 | $70.56 | 6,739 |
| 2023-08-21 | $70.75 | $70.95 | $70.65 | $70.86 | $70.86 | 28,477 |
| 2023-08-18 | $69.99 | $69.99 | $69.68 | $69.93 | $69.93 | 3,877 |
| 2023-08-17 | $70.10 | $70.71 | $70.10 | $70.28 | $70.28 | 24,277 |
| 2023-08-16 | $70.18 | $70.89 | $70.18 | $70.89 | $70.89 | 14,445 |
| 2023-08-15 | $70.00 | $70.09 | $69.61 | $70.04 | $70.04 | 7,816 |
| 2023-08-14 | $69.92 | $70.00 | $69.69 | $69.94 | $69.94 | 13,346 |
| 2023-08-11 | $69.32 | $69.42 | $69.15 | $69.38 | $69.38 | 3,565 |
| 2023-08-10 | $68.57 | $69.25 | $68.57 | $69.25 | $69.25 | 5,370 |
| 2023-08-09 | $67.77 | $68.25 | $67.77 | $68.16 | $68.16 | 3,079 |
| 2023-08-08 | $67.58 | $67.87 | $67.48 | $67.85 | $67.85 | 6,467 |
| 2023-08-07 | $66.47 | $67.00 | $66.37 | $66.95 | $66.95 | 32,516 |
| 2023-08-04 | $66.25 | $66.33 | $66.07 | $66.24 | $66.24 | 21,344 |
| 2023-08-03 | $67.11 | $67.14 | $66.62 | $66.97 | $66.97 | 4,667 |
| 2023-08-02 | $67.61 | $67.69 | $67.45 | $67.65 | $67.65 | 3,886 |
| 2023-08-01 | $67.40 | $67.67 | $67.40 | $67.61 | $67.61 | 21,683 |
| 2023-07-31 | $66.80 | $66.80 | $66.37 | $66.59 | $66.59 | 11,923 |
| 2023-07-28 | $64.87 | $65.48 | $64.77 | $65.43 | $65.43 | 4,962 |
| 2023-07-27 | $65.25 | $65.60 | $63.39 | $63.67 | $63.67 | 15,695 |
| 2023-07-26 | $64.84 | $64.99 | $64.55 | $64.61 | $64.61 | 6,386 |
| 2023-07-25 | $65.67 | $65.67 | $65.17 | $65.28 | $65.28 | 4,161 |
| 2023-07-24 | $65.49 | $65.83 | $65.28 | $65.76 | $65.76 | 14,567 |
| 2023-07-21 | $65.74 | $66.03 | $65.60 | $66.00 | $66.00 | 27,237 |
| 2023-07-20 | $64.12 | $64.75 | $64.12 | $64.44 | $64.44 | 16,361 |
| 2023-07-19 | $64.06 | $64.24 | $63.87 | $64.00 | $64.00 | 10,288 |
| 2023-07-18 | $62.62 | $63.44 | $62.28 | $63.29 | $63.29 | 19,933 |
| 2023-07-17 | $63.65 | $63.65 | $63.03 | $63.03 | $63.03 | 7,539 |
| 2023-07-14 | $63.29 | $63.29 | $62.80 | $63.23 | $63.23 | 14,606 |
| 2023-07-13 | $62.66 | $62.69 | $62.26 | $62.38 | $62.38 | 9,160 |
| 2023-07-12 | $63.35 | $63.35 | $62.54 | $62.77 | $62.77 | 48,633 |
| 2023-07-11 | $64.66 | $65.01 | $64.49 | $64.49 | $64.49 | 13,622 |
| 2023-07-10 | $65.77 | $65.80 | $65.30 | $65.31 | $65.31 | 10,539 |
| 2023-07-07 | $66.77 | $66.77 | $65.97 | $66.21 | $66.21 | 11,334 |
| 2023-07-06 | $67.95 | $68.40 | $67.90 | $67.93 | $67.93 | 9,749 |
| 2023-07-05 | $68.05 | $68.40 | $67.87 | $68.38 | $68.38 | 10,041 |
| 2023-07-03 | $68.12 | $68.31 | $67.79 | $68.26 | $68.26 | 32,007 |
| 2023-06-30 | $68.11 | $68.20 | $67.92 | $67.95 | $67.95 | 21,204 |
| 2023-06-29 | $68.42 | $68.46 | $68.21 | $68.42 | $68.42 | 15,797 |
| 2023-06-28 | $68.03 | $68.05 | $67.68 | $67.98 | $67.98 | 9,605 |
| 2023-06-27 | $66.97 | $67.72 | $66.97 | $67.59 | $67.59 | 21,856 |
| 2023-06-26 | $66.85 | $67.22 | $66.85 | $67.05 | $67.05 | 11,783 |
| 2023-06-23 | $66.75 | $67.37 | $66.75 | $67.29 | $67.29 | 3,264 |
| 2023-06-22 | $65.88 | $66.76 | $65.86 | $66.73 | $66.73 | 30,651 |
| 2023-06-21 | $65.72 | $65.86 | $65.28 | $65.40 | $65.40 | 15,803 |
| 2023-06-20 | $65.13 | $65.23 | $64.90 | $65.08 | $65.08 | 22,861 |
| 2023-06-16 | $64.90 | $65.37 | $64.61 | $65.30 | $65.30 | 35,187 |
| 2023-06-15 | $64.13 | $64.13 | $63.90 | $63.90 | $63.90 | 28,926 |
| 2023-06-14 | $63.19 | $63.60 | $62.99 | $63.50 | $63.50 | 12,193 |
| 2023-06-13 | $62.91 | $63.81 | $62.91 | $63.75 | $63.75 | 10,198 |
| 2023-06-12 | $63.10 | $63.34 | $63.10 | $63.13 | $63.13 | 24,766 |
| 2023-06-09 | $63.15 | $63.15 | $62.84 | $63.01 | $63.01 | 34,189 |
| 2023-06-08 | $62.92 | $62.92 | $62.41 | $62.53 | $62.53 | 28,870 |
| 2023-06-07 | $62.88 | $63.77 | $62.70 | $63.75 | $63.75 | 44,713 |
| 2023-06-06 | $63.20 | $63.47 | $63.13 | $63.21 | $63.21 | 22,722 |
| 2023-06-05 | $63.52 | $63.62 | $62.84 | $63.09 | $63.09 | 33,900 |
| 2023-06-02 | $62.49 | $63.40 | $62.49 | $63.39 | $63.39 | 19,440 |
| 2023-06-01 | $62.56 | $62.57 | $62.20 | $62.29 | $62.29 | 25,162 |
| 2023-05-31 | $63.21 | $63.61 | $62.71 | $62.76 | $62.76 | 15,482 |
| 2023-05-30 | $63.24 | $63.34 | $62.95 | $63.09 | $63.09 | 9,182 |
| 2023-05-26 | $63.42 | $63.88 | $63.37 | $63.76 | $63.76 | 6,964 |
| 2023-05-25 | $62.83 | $63.40 | $62.83 | $63.37 | $63.37 | 33,460 |
| 2023-05-24 | $62.27 | $62.62 | $62.27 | $62.56 | $62.56 | 32,286 |
| 2023-05-23 | $61.80 | $62.10 | $61.67 | $61.92 | $61.92 | 25,349 |
| 2023-05-22 | $61.73 | $61.97 | $61.71 | $61.85 | $61.85 | 43,703 |
| 2023-05-19 | $61.81 | $61.82 | $60.81 | $61.28 | $61.28 | 14,468 |
| 2023-05-18 | $61.50 | $61.93 | $61.50 | $61.88 | $61.88 | 23,540 |
| 2023-05-17 | $60.51 | $60.93 | $60.47 | $60.93 | $60.93 | 30,079 |
| 2023-05-16 | $59.63 | $60.05 | $59.63 | $59.75 | $59.75 | 46,218 |
| 2023-05-15 | $59.63 | $59.63 | $59.49 | $59.50 | $59.50 | 15,506 |
| 2023-05-12 | $58.35 | $59.22 | $58.35 | $59.17 | $59.17 | 39,374 |
| 2023-05-11 | $57.82 | $58.20 | $57.74 | $58.20 | $58.20 | 11,798 |
| 2023-05-10 | $58.28 | $58.31 | $57.85 | $58.00 | $58.00 | 40,784 |
| 2023-05-09 | $58.73 | $58.82 | $58.57 | $58.71 | $58.71 | 10,696 |
| 2023-05-08 | $58.45 | $58.61 | $58.23 | $58.61 | $58.61 | 10,138 |
| 2023-05-05 | $58.40 | $58.43 | $58.21 | $58.32 | $58.32 | 29,196 |
| 2023-05-04 | $57.80 | $57.85 | $57.19 | $57.74 | $57.74 | 31,875 |
| 2023-05-03 | $58.79 | $58.97 | $58.38 | $58.48 | $58.48 | 41,404 |
| 2023-05-02 | $60.59 | $60.65 | $59.67 | $59.76 | $59.76 | 14,474 |
| 2023-05-01 | $60.10 | $60.70 | $60.01 | $60.70 | $60.70 | 57,829 |
| 2023-04-28 | $59.29 | $59.64 | $59.23 | $59.38 | $59.38 | 14,922 |
| 2023-04-27 | $57.56 | $57.60 | $57.46 | $57.48 | $57.48 | 13,623 |
| 2023-04-26 | $56.75 | $57.31 | $56.70 | $57.22 | $57.22 | 18,348 |
| 2023-04-25 | $57.39 | $57.51 | $56.97 | $57.07 | $57.07 | 4,948 |
| 2023-04-24 | $58.00 | $58.00 | $57.69 | $57.71 | $57.71 | 2,919 |
| 2023-04-21 | $57.09 | $57.78 | $57.09 | $57.48 | $57.48 | 10,144 |
| 2023-04-20 | $57.73 | $57.73 | $57.62 | $57.64 | $57.64 | 2,837 |
| 2023-04-19 | $57.70 | $58.08 | $57.68 | $58.08 | $58.08 | 5,403 |
| 2023-04-18 | $57.54 | $57.54 | $57.37 | $57.45 | $57.45 | 2,521 |
| 2023-04-17 | $57.60 | $57.80 | $57.52 | $57.70 | $57.70 | 15,438 |
| 2023-04-14 | $56.52 | $57.10 | $56.45 | $57.10 | $57.10 | 32,564 |
| 2023-04-13 | $55.72 | $56.19 | $55.71 | $56.16 | $56.16 | 27,207 |
| 2023-04-12 | $56.27 | $56.65 | $56.27 | $56.59 | $56.59 | 40,693 |
| 2023-04-11 | $56.50 | $56.97 | $56.49 | $56.92 | $56.92 | 8,849 |
| 2023-04-10 | $56.68 | $57.04 | $56.68 | $56.82 | $56.82 | 4,720 |
| 2023-04-06 | $55.18 | $55.29 | $55.18 | $55.25 | $55.25 | 14,150 |
| 2023-04-05 | $54.27 | $54.91 | $54.27 | $54.87 | $54.87 | 13,124 |
| 2023-04-04 | $55.81 | $55.86 | $55.00 | $55.02 | $55.02 | 12,989 |
| 2023-04-03 | $56.14 | $56.21 | $55.59 | $55.71 | $55.71 | 18,858 |
| 2023-03-31 | $56.17 | $56.43 | $55.92 | $56.00 | $56.00 | 40,412 |
| 2023-03-30 | $56.01 | $56.01 | $55.78 | $55.84 | $55.84 | 8,304 |
| 2023-03-29 | $55.84 | $56.02 | $55.52 | $55.96 | $55.96 | 20,556 |
| 2023-03-28 | $54.31 | $54.57 | $54.15 | $54.57 | $54.57 | 9,699 |
| 2023-03-27 | $54.95 | $55.00 | $54.82 | $54.96 | $54.96 | 33,149 |
| 2023-03-24 | $53.98 | $54.24 | $53.95 | $54.22 | $54.22 | 26,028 |
| 2023-03-23 | $54.61 | $54.62 | $53.88 | $54.07 | $54.07 | 6,230 |
| 2023-03-22 | $55.80 | $55.80 | $54.51 | $54.51 | $54.51 | 6,965 |
| 2023-03-21 | $55.29 | $55.67 | $55.09 | $55.51 | $55.51 | 5,019 |
| 2023-03-20 | $53.96 | $55.02 | $53.95 | $54.74 | $54.74 | 17,520 |
| 2023-03-17 | $55.42 | $55.49 | $54.83 | $55.08 | $55.08 | 9,044 |
| 2023-03-16 | $55.12 | $56.53 | $54.97 | $56.36 | $56.36 | 53,301 |
| 2023-03-15 | $55.67 | $56.35 | $55.37 | $56.09 | $56.09 | 46,692 |
| 2023-03-14 | $57.12 | $57.48 | $56.78 | $56.88 | $56.88 | 52,115 |
| 2023-03-13 | $55.63 | $56.45 | $55.52 | $56.19 | $56.19 | 29,791 |
| 2023-03-10 | $57.92 | $57.94 | $56.99 | $57.51 | $57.51 | 70,486 |
| 2023-03-09 | $58.72 | $58.76 | $58.48 | $58.58 | $58.58 | 22,364 |
| 2023-03-08 | $59.12 | $59.56 | $59.03 | $59.50 | $59.50 | 17,273 |
| 2023-03-07 | $58.62 | $59.44 | $58.62 | $59.40 | $59.40 | 20,520 |
| 2023-03-06 | $58.27 | $58.45 | $58.12 | $58.44 | $58.44 | 18,866 |
| 2023-03-03 | $58.37 | $58.58 | $58.14 | $58.20 | $58.20 | 12,726 |
| 2023-03-02 | $58.99 | $59.19 | $58.78 | $58.98 | $58.98 | 32,208 |
| 2023-03-01 | $58.26 | $58.56 | $58.20 | $58.56 | $58.56 | 9,019 |
| 2023-02-28 | $59.08 | $59.08 | $58.14 | $58.48 | $58.48 | 8,881 |
| 2023-02-27 | $58.30 | $58.55 | $58.12 | $58.50 | $58.50 | 14,440 |
| 2023-02-24 | $58.54 | $58.68 | $58.44 | $58.62 | $58.62 | 22,074 |
| 2023-02-23 | $57.50 | $57.59 | $57.00 | $57.14 | $57.14 | 16,568 |
| 2023-02-22 | $57.09 | $57.45 | $56.94 | $57.38 | $57.38 | 12,594 |
| 2023-02-21 | $57.32 | $57.60 | $57.19 | $57.37 | $57.37 | 21,249 |
| 2023-02-17 | $56.95 | $57.01 | $56.56 | $56.63 | $56.63 | 20,478 |
| 2023-02-16 | $56.83 | $56.83 | $56.24 | $56.37 | $56.37 | 39,360 |
| 2023-02-15 | $56.51 | $56.97 | $56.43 | $56.57 | $56.57 | 18,561 |
| 2023-02-14 | $55.58 | $55.83 | $55.16 | $55.65 | $55.65 | 31,387 |
| 2023-02-13 | $55.40 | $55.48 | $54.95 | $55.02 | $55.02 | 37,802 |
| 2023-02-10 | $53.68 | $54.35 | $53.68 | $54.22 | $54.22 | 8,577 |
| 2023-02-09 | $53.36 | $54.41 | $53.36 | $54.40 | $54.40 | 14,482 |
| 2023-02-08 | $53.99 | $54.23 | $53.99 | $54.23 | $54.23 | 7,168 |
| 2023-02-07 | $54.67 | $54.74 | $53.46 | $53.91 | $53.91 | 36,007 |
| 2023-02-06 | $55.07 | $55.37 | $55.03 | $55.15 | $55.15 | 24,554 |
| 2023-02-03 | $53.34 | $53.94 | $53.23 | $53.93 | $53.93 | 20,837 |
| 2023-02-02 | $51.53 | $52.03 | $51.51 | $52.02 | $52.02 | 41,836 |
| 2023-02-01 | $52.45 | $52.69 | $51.96 | $52.10 | $52.10 | 53,154 |
| 2023-01-31 | $52.78 | $53.27 | $52.78 | $53.10 | $53.10 | 9,425 |
| 2023-01-30 | $53.15 | $53.39 | $53.15 | $53.37 | $53.37 | 13,842 |
| 2023-01-27 | $52.89 | $52.94 | $52.79 | $52.90 | $52.90 | 11,860 |
| 2023-01-26 | $52.90 | $53.27 | $52.90 | $53.14 | $53.14 | 34,410 |
| 2023-01-25 | $52.65 | $52.81 | $52.35 | $52.53 | $52.53 | 9,359 |
| 2023-01-24 | $53.18 | $53.73 | $52.80 | $52.98 | $52.98 | 5,747 |
| 2023-01-23 | $53.33 | $53.43 | $53.22 | $53.40 | $53.40 | 12,750 |
| 2023-01-20 | $53.02 | $53.11 | $52.38 | $52.46 | $52.46 | 30,288 |
| 2023-01-19 | $51.48 | $51.70 | $51.42 | $51.52 | $51.52 | 11,082 |
| 2023-01-18 | $50.99 | $51.87 | $50.99 | $51.82 | $51.82 | 18,064 |
| 2023-01-17 | $51.49 | $51.64 | $51.27 | $51.34 | $51.34 | 14,902 |
| 2023-01-13 | $51.21 | $51.21 | $50.40 | $51.02 | $51.02 | 43,418 |
| 2023-01-12 | $53.02 | $53.36 | $51.89 | $52.07 | $52.07 | 51,093 |
| 2023-01-11 | $54.97 | $54.98 | $54.70 | $54.87 | $54.87 | 26,836 |
| 2023-01-10 | $54.35 | $54.61 | $54.27 | $54.61 | $54.61 | 7,332 |
| 2023-01-09 | $54.44 | $54.44 | $54.05 | $54.27 | $54.27 | 31,519 |
| 2023-01-06 | $55.80 | $56.04 | $54.40 | $54.41 | $54.41 | 23,225 |
| 2023-01-05 | $55.65 | $56.00 | $55.20 | $55.46 | $55.46 | 20,427 |
| 2023-01-04 | $53.42 | $54.86 | $53.42 | $54.86 | $54.86 | 36,672 |
| 2023-01-03 | $53.20 | $53.53 | $52.80 | $53.52 | $53.52 | 44,890 |
| 2022-12-30 | $54.09 | $54.41 | $53.29 | $53.57 | $53.57 | 22,427 |
| 2022-12-29 | $55.15 | $55.33 | $55.01 | $55.04 | $55.04 | 23,730 |
| 2022-12-28 | $55.63 | $56.29 | $55.54 | $56.29 | $56.29 | 107,196 |
| 2022-12-27 | $55.42 | $55.47 | $55.17 | $55.45 | $55.45 | 37,273 |
| 2022-12-23 | $54.90 | $55.06 | $54.79 | $54.86 | $54.86 | 14,871 |
| 2022-12-22 | $54.50 | $54.70 | $54.40 | $54.45 | $54.45 | 50,740 |
| 2022-12-21 | $54.35 | $54.47 | $53.96 | $54.36 | $54.36 | 125,543 |
| 2022-12-20 | $54.40 | $54.50 | $52.80 | $53.86 | $53.86 | 123,106 |
| 2022-12-19 | $58.15 | $58.65 | $58.15 | $58.58 | $58.58 | 92,547 |
| 2022-12-16 | $58.65 | $58.74 | $57.92 | $58.24 | $58.24 | 23,680 |
| 2022-12-15 | $58.18 | $59.47 | $58.07 | $59.05 | $59.05 | 160,852 |
| 2022-12-14 | $56.88 | $57.38 | $56.56 | $57.09 | $57.09 | 38,650 |
| 2022-12-13 | $56.68 | $57.32 | $56.59 | $57.32 | $57.32 | 51,361 |
| 2022-12-12 | $58.57 | $59.25 | $58.51 | $59.14 | $59.14 | 52,248 |
| 2022-12-09 | $57.78 | $58.28 | $57.78 | $58.18 | $58.18 | 20,789 |
| 2022-12-08 | $58.07 | $58.30 | $57.90 | $58.20 | $58.20 | 40,453 |
| 2022-12-07 | $58.11 | $58.34 | $57.85 | $58.00 | $58.00 | 38,276 |
| 2022-12-06 | $58.04 | $58.50 | $57.95 | $58.47 | $58.47 | 29,982 |
| 2022-12-05 | $57.43 | $58.31 | $57.43 | $58.31 | $58.31 | 69,872 |
| 2022-12-02 | $56.95 | $57.28 | $56.13 | $56.20 | $56.20 | 62,796 |
| 2022-12-01 | $57.73 | $57.83 | $56.82 | $56.82 | $56.82 | 109,638 |
| 2022-11-30 | $60.42 | $60.96 | $59.28 | $59.32 | $59.32 | 49,668 |
| 2022-11-29 | $60.02 | $60.02 | $59.56 | $59.99 | $59.99 | 9,589 |
| 2022-11-28 | $59.78 | $60.18 | $59.65 | $60.10 | $60.10 | 14,964 |
| 2022-11-25 | $60.50 | $60.50 | $60.16 | $60.20 | $60.20 | 7,698 |
| 2022-11-23 | $61.77 | $61.77 | $60.25 | $60.53 | $60.53 | 38,233 |
| 2022-11-22 | $62.17 | $62.23 | $61.95 | $61.97 | $61.97 | 37,730 |
| 2022-11-21 | $62.16 | $62.88 | $62.14 | $62.75 | $62.75 | 55,450 |
| 2022-11-18 | $60.73 | $61.28 | $60.73 | $61.26 | $61.26 | 21,360 |
| 2022-11-17 | $61.26 | $61.49 | $60.98 | $61.09 | $61.09 | 39,315 |
| 2022-11-16 | $60.30 | $60.67 | $60.14 | $60.45 | $60.45 | 45,172 |
| 2022-11-15 | $59.97 | $60.57 | $59.97 | $60.22 | $60.22 | 71,969 |
| 2022-11-14 | $61.24 | $61.44 | $60.54 | $60.62 | $60.62 | 84,057 |
| 2022-11-11 | $60.43 | $60.62 | $59.55 | $59.74 | $59.74 | 110,149 |
| 2022-11-10 | $63.93 | $63.93 | $61.92 | $61.99 | $61.99 | 149,686 |
| 2022-11-09 | $66.80 | $67.18 | $66.51 | $67.03 | $67.03 | 36,461 |
| 2022-11-08 | $66.70 | $66.70 | $65.87 | $66.13 | $66.13 | 78,975 |
| 2022-11-07 | $66.72 | $67.10 | $66.57 | $67.04 | $67.04 | 25,893 |
| 2022-11-04 | $67.52 | $67.71 | $66.93 | $67.02 | $67.02 | 36,912 |
| 2022-11-03 | $68.37 | $68.73 | $67.95 | $68.53 | $68.53 | 36,160 |
| 2022-11-02 | $67.28 | $68.15 | $66.11 | $68.08 | $68.08 | 100,895 |
| 2022-11-01 | $67.53 | $68.57 | $67.52 | $68.39 | $68.39 | 57,734 |
| 2022-10-31 | $68.90 | $69.16 | $68.75 | $68.89 | $68.89 | 38,295 |
| 2022-10-28 | $67.92 | $67.96 | $67.61 | $67.72 | $67.72 | 41,629 |
| 2022-10-27 | $66.57 | $66.69 | $66.09 | $66.59 | $66.59 | 56,309 |
| 2022-10-26 | $67.44 | $67.44 | $66.54 | $66.64 | $66.64 | 54,661 |
| 2022-10-25 | $68.35 | $68.41 | $67.77 | $68.06 | $68.06 | 114,420 |
| 2022-10-24 | $69.22 | $69.29 | $68.80 | $69.09 | $69.09 | 80,417 |
| 2022-10-21 | $71.53 | $71.58 | $66.58 | $67.41 | $67.41 | 508,642 |
| 2022-10-20 | $70.04 | $70.38 | $69.64 | $70.19 | $70.19 | 115,005 |
| 2022-10-19 | $69.77 | $70.04 | $69.72 | $69.93 | $69.93 | 54,651 |
| 2022-10-18 | $69.16 | $69.46 | $69.10 | $69.25 | $69.25 | 37,881 |
| 2022-10-17 | $68.90 | $69.14 | $68.69 | $69.14 | $69.14 | 30,369 |
| 2022-10-14 | $68.07 | $68.95 | $68.07 | $68.68 | $68.68 | 41,603 |
| 2022-10-13 | $67.38 | $67.65 | $67.15 | $67.44 | $67.44 | 28,889 |
| 2022-10-12 | $67.05 | $67.20 | $66.91 | $67.09 | $67.09 | 34,987 |
| 2022-10-11 | $66.04 | $66.18 | $65.80 | $66.15 | $66.15 | 16,757 |
| 2022-10-10 | $65.90 | $66.10 | $65.85 | $66.06 | $66.06 | 38,550 |
| 2022-10-07 | $65.41 | $65.80 | $65.41 | $65.74 | $65.74 | 14,724 |
| 2022-10-06 | $65.23 | $65.47 | $65.13 | $65.47 | $65.47 | 16,020 |
| 2022-10-05 | $64.91 | $65.22 | $64.81 | $64.99 | $64.99 | 29,474 |
| 2022-10-04 | $65.06 | $65.13 | $64.41 | $64.44 | $64.44 | 130,648 |
| 2022-10-03 | $65.21 | $65.34 | $64.66 | $65.06 | $65.06 | 50,149 |
| 2022-09-30 | $64.92 | $65.14 | $64.79 | $65.02 | $65.02 | 27,456 |
| 2022-09-29 | $64.88 | $65.00 | $64.69 | $64.84 | $64.84 | 26,127 |
| 2022-09-28 | $64.68 | $64.93 | $64.34 | $64.42 | $64.42 | 54,596 |
| 2022-09-27 | $65.02 | $65.19 | $64.88 | $65.16 | $65.16 | 40,071 |
| 2022-09-26 | $64.53 | $65.10 | $64.40 | $64.93 | $64.93 | 76,641 |
| 2022-09-23 | $63.39 | $63.85 | $63.29 | $63.77 | $63.77 | 35,345 |
| 2022-09-22 | $62.00 | $62.99 | $61.88 | $62.92 | $62.92 | 101,507 |
| 2022-09-21 | $64.28 | $64.80 | $63.81 | $64.27 | $64.27 | 30,956 |
| 2022-09-20 | $64.17 | $64.22 | $63.95 | $64.02 | $64.02 | 18,570 |
| 2022-09-19 | $63.84 | $63.93 | $63.56 | $63.57 | $63.57 | 12,610 |
| 2022-09-16 | $63.63 | $63.65 | $63.32 | $63.33 | $63.33 | 30,811 |
| 2022-09-15 | $63.81 | $63.96 | $63.59 | $63.85 | $63.85 | 17,712 |
| 2022-09-14 | $63.29 | $63.60 | $63.02 | $63.55 | $63.55 | 79,713 |
| 2022-09-13 | $64.62 | $64.75 | $64.20 | $64.74 | $64.74 | 24,106 |
| 2022-09-12 | $63.20 | $63.30 | $62.73 | $63.25 | $63.25 | 33,133 |
| 2022-09-09 | $62.98 | $63.20 | $62.80 | $63.10 | $63.10 | 35,218 |
| 2022-09-08 | $64.52 | $64.52 | $64.12 | $64.29 | $64.29 | 71,517 |
| 2022-09-07 | $65.26 | $65.26 | $64.02 | $64.02 | $64.02 | 67,037 |
| 2022-09-06 | $62.92 | $63.49 | $62.87 | $63.28 | $63.28 | 63,976 |
| 2022-09-02 | $61.05 | $61.10 | $60.81 | $61.03 | $61.03 | 39,571 |
| 2022-09-01 | $60.51 | $61.61 | $60.50 | $61.61 | $61.61 | 91,832 |
| 2022-08-31 | $59.76 | $59.86 | $59.53 | $59.85 | $59.85 | 16,011 |
| 2022-08-30 | $59.52 | $59.88 | $59.31 | $59.66 | $59.66 | 28,196 |
| 2022-08-29 | $59.49 | $59.81 | $59.40 | $59.68 | $59.68 | 26,524 |
| 2022-08-26 | $57.99 | $58.63 | $57.88 | $58.61 | $58.61 | 37,866 |
| 2022-08-25 | $58.11 | $58.13 | $57.69 | $57.79 | $57.79 | 18,320 |
| 2022-08-24 | $58.26 | $58.30 | $58.09 | $58.26 | $58.26 | 5,663 |
| 2022-08-23 | $58.66 | $58.66 | $57.20 | $58.02 | $58.02 | 36,720 |
| 2022-08-22 | $58.31 | $58.65 | $58.16 | $58.57 | $58.57 | 27,449 |
| 2022-08-19 | $58.15 | $58.35 | $57.89 | $58.02 | $58.02 | 70,762 |
| 2022-08-18 | $56.55 | $57.27 | $56.53 | $57.19 | $57.19 | 46,201 |
| 2022-08-17 | $56.55 | $56.89 | $56.35 | $56.50 | $56.50 | 40,011 |
| 2022-08-16 | $56.14 | $56.19 | $55.78 | $55.78 | $55.78 | 24,046 |
| 2022-08-15 | $54.57 | $55.12 | $54.56 | $55.05 | $55.05 | 47,477 |
| 2022-08-12 | $55.38 | $55.42 | $54.96 | $54.96 | $54.96 | 15,333 |
| 2022-08-11 | $54.11 | $54.90 | $53.97 | $54.90 | $54.90 | 9,973 |
| 2022-08-10 | $54.97 | $54.97 | $53.99 | $54.69 | $54.69 | 49,684 |
| 2022-08-09 | $56.52 | $56.65 | $56.39 | $56.60 | $56.60 | 6,541 |
| 2022-08-08 | $56.40 | $56.54 | $55.97 | $56.54 | $56.54 | 16,507 |
| 2022-08-05 | $56.26 | $56.85 | $56.24 | $56.50 | $56.50 | 51,870 |
| 2022-08-04 | $55.30 | $55.47 | $54.67 | $54.69 | $54.69 | 60,984 |
| 2022-08-03 | $55.19 | $56.05 | $55.19 | $55.67 | $55.67 | 32,198 |
| 2022-08-02 | $53.41 | $54.95 | $53.30 | $54.93 | $54.93 | 78,281 |
| 2022-08-01 | $54.12 | $54.32 | $53.72 | $53.74 | $53.74 | 129,532 |
| 2022-07-29 | $55.80 | $56.06 | $55.00 | $55.00 | $55.00 | 126,136 |
| 2022-07-28 | $56.19 | $56.32 | $55.87 | $55.95 | $55.95 | 55,056 |
| 2022-07-27 | $57.98 | $58.57 | $57.74 | $57.84 | $57.84 | 16,853 |
| 2022-07-26 | $57.65 | $58.07 | $57.56 | $57.98 | $57.98 | 8,889 |
| 2022-07-25 | $58.00 | $58.00 | $57.70 | $57.95 | $57.95 | 41,990 |
| 2022-07-22 | $57.97 | $57.97 | $57.09 | $57.46 | $57.46 | 55,279 |
| 2022-07-21 | $59.52 | $59.52 | $58.70 | $58.71 | $58.71 | 33,516 |
| 2022-07-20 | $59.16 | $59.35 | $59.14 | $59.28 | $59.28 | 22,345 |
| 2022-07-19 | $58.71 | $59.28 | $58.63 | $59.27 | $59.27 | 39,859 |
| 2022-07-18 | $59.38 | $59.38 | $59.07 | $59.15 | $59.15 | 62,276 |
| 2022-07-15 | $59.82 | $59.82 | $59.53 | $59.55 | $59.55 | 116,137 |
| 2022-07-14 | $60.10 | $60.26 | $59.76 | $59.82 | $59.82 | 96,397 |
| 2022-07-13 | $58.74 | $58.94 | $58.35 | $58.50 | $58.50 | 22,099 |
| 2022-07-12 | $57.92 | $58.11 | $57.79 | $58.07 | $58.07 | 27,883 |
| 2022-07-11 | $58.70 | $58.80 | $58.43 | $58.43 | $58.43 | 46,529 |
| 2022-07-08 | $57.75 | $57.75 | $57.34 | $57.45 | $57.45 | 44,395 |
| 2022-07-07 | $57.19 | $57.48 | $57.16 | $57.38 | $57.38 | 152,938 |
| 2022-07-06 | $56.86 | $57.39 | $56.70 | $57.32 | $57.32 | 23,250 |
| 2022-07-05 | $57.22 | $57.44 | $57.00 | $57.15 | $57.15 | 23,082 |
| 2022-07-01 | $57.00 | $57.00 | $56.39 | $56.79 | $56.79 | 57,293 |
| 2022-06-30 | $57.38 | $57.45 | $57.00 | $57.13 | $57.13 | 55,682 |
| 2022-06-29 | $58.12 | $58.22 | $57.69 | $57.90 | $57.90 | 58,119 |
| 2022-06-28 | $57.45 | $57.64 | $57.41 | $57.48 | $57.48 | 52,239 |
| 2022-06-27 | $56.82 | $56.93 | $56.54 | $56.85 | $56.85 | 45,992 |
| 2022-06-24 | $56.54 | $56.84 | $56.36 | $56.67 | $56.67 | 30,727 |
| 2022-06-23 | $56.38 | $56.53 | $55.90 | $56.44 | $56.44 | 101,853 |
| 2022-06-22 | $57.38 | $57.61 | $57.16 | $57.56 | $57.56 | 73,287 |
| 2022-06-21 | $57.56 | $57.90 | $57.39 | $57.89 | $57.89 | 126,311 |
| 2022-06-17 | $56.32 | $56.85 | $56.28 | $56.54 | $56.54 | 124,434 |
| 2022-06-16 | $54.76 | $54.87 | $53.72 | $54.16 | $54.16 | 83,775 |
| 2022-06-15 | $56.46 | $56.52 | $55.52 | $55.54 | $55.54 | 84,868 |
| 2022-06-14 | $56.33 | $57.00 | $56.02 | $56.83 | $56.83 | 81,311 |
| 2022-06-13 | $55.81 | $56.38 | $55.52 | $56.14 | $56.14 | 81,849 |
| 2022-06-10 | $55.97 | $56.18 | $55.79 | $56.18 | $56.18 | 77,647 |
| 2022-06-09 | $55.81 | $56.21 | $55.62 | $56.21 | $56.21 | 74,360 |
| 2022-06-08 | $56.08 | $56.10 | $55.57 | $56.10 | $56.10 | 54,672 |
| 2022-06-07 | $54.86 | $54.88 | $54.58 | $54.74 | $54.74 | 28,009 |
| 2022-06-06 | $53.33 | $54.22 | $53.30 | $54.10 | $54.10 | 68,101 |
| 2022-06-03 | $52.98 | $53.38 | $52.94 | $53.29 | $53.29 | 23,057 |
| 2022-06-02 | $52.35 | $52.56 | $52.32 | $52.44 | $52.44 | 29,144 |
| 2022-06-01 | $52.02 | $52.73 | $52.02 | $52.72 | $52.72 | 48,699 |
| 2022-05-31 | $51.37 | $51.64 | $51.32 | $51.57 | $51.57 | 91,407 |
| 2022-05-27 | $50.20 | $50.35 | $50.08 | $50.30 | $50.30 | 18,691 |
| 2022-05-26 | $50.31 | $50.54 | $50.09 | $50.09 | $50.09 | 60,166 |
| 2022-05-25 | $100.53 | $101.10 | $100.53 | $100.90 | $50.45 | 99,658 |
| 2022-05-24 | $100.29 | $100.29 | $99.43 | $100.19 | $50.10 | 49,116 |
| 2022-05-23 | $101.55 | $101.91 | $101.25 | $101.85 | $50.93 | 125,390 |
| 2022-05-20 | $102.05 | $102.67 | $101.42 | $102.67 | $51.34 | 42,770 |
| 2022-05-19 | $100.60 | $101.63 | $100.55 | $101.60 | $50.80 | 99,742 |
| 2022-05-18 | $103.20 | $103.23 | $102.14 | $102.37 | $51.19 | 68,282 |
| 2022-05-17 | $104.79 | $104.80 | $103.83 | $104.26 | $52.13 | 15,856 |
| 2022-05-16 | $103.79 | $104.09 | $103.70 | $103.79 | $51.89 | 34,410 |
| 2022-05-13 | $103.84 | $104.33 | $103.84 | $104.20 | $52.10 | 57,670 |
| 2022-05-12 | $102.24 | $102.80 | $101.25 | $102.80 | $51.40 | 224,374 |
| 2022-05-11 | $106.00 | $106.00 | $104.54 | $105.14 | $52.57 | 53,828 |
| 2022-05-10 | $105.29 | $106.03 | $105.29 | $105.95 | $52.98 | 34,790 |
| 2022-05-09 | $106.55 | $106.76 | $105.58 | $105.62 | $52.81 | 58,400 |
| 2022-05-06 | $106.08 | $106.34 | $105.72 | $106.17 | $53.09 | 51,874 |
| 2022-05-05 | $105.55 | $106.22 | $105.20 | $105.20 | $52.60 | 267,002 |
| 2022-05-04 | $105.20 | $105.72 | $103.61 | $104.05 | $52.02 | 63,164 |
| 2022-05-03 | $105.10 | $105.74 | $105.02 | $105.67 | $52.83 | 32,872 |
| 2022-05-02 | $105.51 | $106.01 | $105.43 | $106.01 | $53.01 | 229,676 |
| 2022-04-29 | $105.97 | $106.00 | $104.42 | $105.00 | $52.50 | 129,592 |
| 2022-04-28 | $106.71 | $107.42 | $106.44 | $106.91 | $53.46 | 148,382 |
| 2022-04-27 | $102.59 | $103.16 | $102.30 | $102.91 | $51.46 | 55,958 |
| 2022-04-26 | $101.15 | $101.72 | $100.94 | $101.51 | $50.75 | 48,044 |
| 2022-04-25 | $102.51 | $102.51 | $101.62 | $102.34 | $51.17 | 49,516 |
| 2022-04-22 | $103.19 | $103.88 | $102.65 | $103.26 | $51.63 | 89,614 |
| 2022-04-21 | $102.79 | $103.48 | $102.75 | $102.86 | $51.43 | 28,394 |
| 2022-04-20 | $102.24 | $102.37 | $101.61 | $101.94 | $50.97 | 45,584 |
| 2022-04-19 | $103.39 | $104.01 | $103.21 | $103.78 | $51.89 | 62,768 |
| 2022-04-18 | $100.09 | $100.97 | $100.09 | $100.80 | $50.40 | 51,920 |
| 2022-04-14 | $98.71 | $99.32 | $98.65 | $99.26 | $49.63 | 27,312 |
| 2022-04-13 | $98.87 | $99.10 | $98.42 | $98.78 | $49.39 | 16,274 |
| 2022-04-12 | $97.83 | $98.32 | $97.73 | $98.31 | $49.16 | 47,894 |
| 2022-04-11 | $98.55 | $98.68 | $98.32 | $98.35 | $49.18 | 39,504 |
| 2022-04-08 | $97.05 | $97.07 | $96.60 | $96.77 | $48.39 | 22,628 |
| 2022-04-07 | $96.08 | $96.20 | $95.88 | $96.15 | $48.08 | 19,094 |
| 2022-04-06 | $96.25 | $96.26 | $95.66 | $96.13 | $48.06 | 24,604 |
| 2022-04-05 | $94.45 | $95.69 | $94.39 | $95.66 | $47.83 | 34,092 |
| 2022-04-04 | $94.25 | $94.53 | $94.20 | $94.29 | $47.15 | 14,656 |
| 2022-04-01 | $94.59 | $94.70 | $93.84 | $93.95 | $46.97 | 92,030 |
| 2022-03-31 | $92.67 | $92.73 | $92.22 | $92.73 | $46.36 | 11,492 |
| 2022-03-30 | $93.28 | $93.28 | $92.69 | $92.94 | $46.47 | 58,282 |
| 2022-03-29 | $94.00 | $94.64 | $93.02 | $94.19 | $47.10 | 178,406 |
| 2022-03-28 | $95.99 | $96.18 | $95.18 | $96.09 | $48.04 | 155,408 |
| 2022-03-25 | $93.48 | $93.58 | $93.00 | $93.48 | $46.74 | 22,016 |
| 2022-03-24 | $93.08 | $93.90 | $93.08 | $93.83 | $46.92 | 79,582 |
| 2022-03-23 | $91.37 | $92.02 | $91.31 | $91.97 | $45.98 | 19,186 |
| 2022-03-22 | $91.19 | $91.52 | $91.12 | $91.41 | $45.71 | 68,540 |
| 2022-03-21 | $89.06 | $89.56 | $89.00 | $89.53 | $44.77 | 9,940 |
| 2022-03-18 | $89.32 | $89.32 | $88.93 | $88.98 | $44.49 | 4,380 |
| 2022-03-17 | $88.50 | $88.55 | $88.00 | $88.25 | $44.12 | 15,390 |
| 2022-03-16 | $87.71 | $88.90 | $87.71 | $88.27 | $44.13 | 10,154 |
| 2022-03-15 | $87.29 | $87.89 | $87.25 | $87.78 | $43.89 | 11,530 |
| 2022-03-14 | $87.37 | $87.63 | $87.17 | $87.62 | $43.81 | 17,068 |
| 2022-03-11 | $85.75 | $86.32 | $85.75 | $86.27 | $43.14 | 9,400 |
| 2022-03-10 | $84.68 | $84.68 | $84.51 | $84.56 | $42.28 | 4,584 |
| 2022-03-09 | $84.05 | $84.25 | $84.02 | $84.16 | $42.08 | 3,990 |
| 2022-03-08 | $83.90 | $83.94 | $83.68 | $83.88 | $41.94 | 11,194 |
| 2022-03-07 | $83.47 | $83.58 | $83.35 | $83.35 | $41.68 | 7,950 |
| 2022-03-04 | $83.34 | $83.34 | $82.57 | $82.73 | $41.36 | 8,356 |
| 2022-03-03 | $83.89 | $83.89 | $83.59 | $83.66 | $41.83 | 8,944 |
| 2022-03-02 | $83.52 | $84.00 | $83.52 | $83.75 | $41.88 | 26,726 |
| 2022-03-01 | $82.85 | $82.90 | $82.60 | $82.76 | $41.38 | 79,794 |
| 2022-02-28 | $83.42 | $83.51 | $82.84 | $82.95 | $41.47 | 13,348 |
| 2022-02-25 | $83.78 | $83.78 | $83.75 | $83.75 | $41.88 | 1,484 |
| 2022-02-24 | $83.13 | $83.97 | $83.13 | $83.87 | $41.94 | 22,812 |
| 2022-02-23 | $83.11 | $83.11 | $82.95 | $83.03 | $41.51 | 2,612 |
| 2022-02-22 | $83.00 | $83.13 | $82.89 | $83.08 | $41.54 | 4,304 |
| 2022-02-18 | $83.12 | $83.21 | $83.10 | $83.14 | $41.57 | 11,760 |
| 2022-02-17 | $82.94 | $83.08 | $82.88 | $82.93 | $41.47 | 9,572 |
| 2022-02-16 | $83.72 | $83.74 | $83.57 | $83.63 | $41.81 | 24,840 |
| 2022-02-15 | $83.99 | $84.02 | $83.92 | $83.92 | $41.96 | 1,370 |
| 2022-02-14 | $83.75 | $84.00 | $83.75 | $83.96 | $41.98 | 7,664 |
| 2022-02-11 | $84.23 | $84.32 | $83.20 | $83.46 | $41.73 | 7,378 |
| 2022-02-10 | $84.82 | $84.82 | $84.32 | $84.56 | $42.28 | 3,974 |
| 2022-02-09 | $83.05 | $83.44 | $83.05 | $83.44 | $41.72 | 2,648 |
| 2022-02-08 | $83.55 | $83.55 | $83.39 | $83.47 | $41.74 | 2,222 |
| 2022-02-07 | $82.86 | $82.92 | $82.78 | $82.80 | $41.40 | 5,790 |
| 2022-02-04 | $83.12 | $83.33 | $83.00 | $83.01 | $41.50 | 3,860 |
| 2022-02-03 | $82.46 | $82.65 | $82.46 | $82.65 | $41.32 | 2,448 |
| 2022-02-02 | $81.76 | $81.94 | $81.62 | $81.94 | $40.97 | 6,934 |
| 2022-02-01 | $82.28 | $82.57 | $82.13 | $82.29 | $41.15 | 87,202 |
| 2022-01-31 | $83.32 | $83.32 | $82.89 | $82.90 | $41.45 | 13,006 |
| 2022-01-28 | $83.02 | $83.24 | $83.02 | $83.09 | $41.55 | 8,486 |
| 2022-01-27 | $83.43 | $83.43 | $83.11 | $83.27 | $41.63 | 6,518 |
| 2022-01-26 | $81.69 | $82.21 | $81.69 | $82.17 | $41.09 | 12,186 |
| 2022-01-25 | $81.18 | $81.20 | $81.18 | $81.20 | $40.60 | 1,678 |
| 2022-01-24 | $81.06 | $81.31 | $80.95 | $81.31 | $40.66 | 8,616 |
| 2022-01-21 | $80.90 | $80.94 | $80.82 | $80.88 | $40.44 | 9,958 |
| 2022-01-20 | $81.53 | $81.65 | $81.53 | $81.65 | $40.83 | 6,492 |
| 2022-01-19 | $81.77 | $81.79 | $81.66 | $81.73 | $40.87 | 5,276 |
| 2022-01-18 | $82.13 | $82.31 | $82.13 | $82.25 | $41.13 | 4,164 |
| 2022-01-14 | $80.97 | $81.64 | $80.92 | $81.64 | $40.82 | 5,248 |
| 2022-01-13 | $81.70 | $81.71 | $81.48 | $81.55 | $40.78 | 7,374 |
| 2022-01-12 | $82.98 | $83.05 | $81.93 | $82.16 | $41.08 | 11,832 |
| 2022-01-11 | $83.73 | $83.73 | $83.27 | $83.27 | $41.63 | 6,120 |
| 2022-01-10 | $83.47 | $83.47 | $82.96 | $83.18 | $41.59 | 11,796 |
| 2022-01-07 | $83.92 | $83.92 | $83.70 | $83.70 | $41.85 | 10,138 |
| 2022-01-06 | $84.02 | $84.26 | $83.86 | $84.19 | $42.10 | 13,136 |
| 2022-01-05 | $83.83 | $84.54 | $83.83 | $84.46 | $42.23 | 11,700 |
| 2022-01-04 | $84.70 | $84.74 | $84.44 | $84.44 | $42.22 | 71,498 |
| 2022-01-03 | $83.24 | $83.40 | $83.21 | $83.40 | $41.70 | 60,670 |
| 2021-12-31 | $82.98 | $83.09 | $82.93 | $82.99 | $41.50 | 2,950 |
| 2021-12-30 | $83.06 | $83.12 | $82.98 | $82.99 | $41.49 | 2,760 |
| 2021-12-29 | $82.55 | $82.88 | $82.49 | $82.83 | $41.42 | 15,682 |
| 2021-12-28 | $82.49 | $82.60 | $82.49 | $82.58 | $41.29 | 1,834 |
| 2021-12-27 | $82.45 | $82.70 | $82.45 | $82.67 | $41.33 | 23,632 |
| 2021-12-23 | $81.91 | $82.02 | $81.91 | $81.99 | $40.99 | 1,852 |
| 2021-12-22 | $81.85 | $81.85 | $81.53 | $81.54 | $40.77 | 3,470 |
| 2021-12-21 | $81.30 | $81.69 | $81.29 | $81.55 | $40.77 | 4,408 |
| 2021-12-20 | $80.62 | $81.02 | $80.59 | $80.96 | $40.48 | 15,238 |
| 2021-12-17 | $80.50 | $81.01 | $80.48 | $81.00 | $40.50 | 5,790 |
| 2021-12-16 | $80.83 | $81.03 | $80.81 | $80.89 | $40.45 | 3,656 |
| 2021-12-15 | $81.03 | $81.72 | $81.03 | $81.46 | $40.73 | 12,530 |
| 2021-12-14 | $80.96 | $81.05 | $80.93 | $81.02 | $40.51 | 12,844 |
| 2021-12-13 | $80.75 | $80.80 | $80.57 | $80.80 | $40.40 | 2,196 |
| 2021-12-10 | $80.48 | $80.59 | $80.35 | $80.59 | $40.30 | 1,590 |
| 2021-12-09 | $80.73 | $80.88 | $80.59 | $80.59 | $40.30 | 3,018 |
| 2021-12-08 | $81.22 | $81.22 | $80.86 | $80.93 | $40.47 | 5,598 |
| 2021-12-07 | $80.99 | $80.99 | $80.65 | $80.66 | $40.33 | 11,958 |
| 2021-12-06 | $80.34 | $80.71 | $80.30 | $80.65 | $40.32 | 11,542 |
| 2021-12-03 | $80.78 | $80.82 | $79.44 | $79.67 | $39.84 | 101,540 |
| 2021-12-02 | $79.81 | $80.34 | $79.67 | $79.67 | $39.84 | 20,246 |
| 2021-12-01 | $80.07 | $80.12 | $79.51 | $79.76 | $39.88 | 111,748 |
| 2021-11-30 | $79.69 | $80.95 | $79.49 | $80.12 | $40.06 | 22,476 |
| 2021-11-29 | $81.17 | $81.40 | $80.95 | $80.95 | $40.48 | 2,820 |
| 2021-11-26 | $80.86 | $80.86 | $80.18 | $80.18 | $40.09 | 7,244 |
| 2021-11-24 | $83.50 | $83.68 | $83.45 | $83.59 | $41.80 | 4,356 |
| 2021-11-23 | $82.99 | $83.21 | $82.96 | $83.21 | $41.60 | 2,418 |
| 2021-11-22 | $82.36 | $82.90 | $82.36 | $82.81 | $41.40 | 2,342 |
| 2021-11-19 | $81.56 | $81.61 | $81.34 | $81.57 | $40.79 | 3,428 |
| 2021-11-18 | $82.13 | $82.13 | $81.90 | $81.95 | $40.97 | 2,568 |
| 2021-11-17 | $82.72 | $82.72 | $81.34 | $81.74 | $40.87 | 10,108 |
| 2021-11-16 | $82.46 | $82.80 | $82.36 | $82.80 | $41.40 | 14,398 |
| 2021-11-15 | $81.30 | $81.90 | $81.30 | $81.85 | $40.93 | 19,366 |
| 2021-11-12 | $81.37 | $81.45 | $81.36 | $81.36 | $40.68 | 8,344 |
| 2021-11-11 | $81.72 | $81.73 | $81.66 | $81.66 | $40.83 | 6,954 |
| 2021-11-10 | $81.35 | $81.57 | $81.35 | $81.43 | $40.72 | 21,244 |
| 2021-11-09 | $80.17 | $80.17 | $79.92 | $80.01 | $40.00 | 6,136 |
| 2021-11-08 | $80.47 | $80.55 | $80.37 | $80.54 | $40.27 | 18,464 |
| 2021-11-05 | $80.87 | $80.87 | $80.66 | $80.69 | $40.35 | 5,410 |
| 2021-11-04 | $81.14 | $81.26 | $81.13 | $81.23 | $40.61 | 6,792 |
| 2021-11-03 | $81.63 | $81.80 | $81.50 | $81.64 | $40.82 | 23,670 |
| 2021-11-02 | $81.40 | $81.64 | $81.30 | $81.55 | $40.78 | 11,322 |
| 2021-11-01 | $81.98 | $82.06 | $81.59 | $81.69 | $40.85 | 244,492 |
| 2021-10-29 | $81.50 | $81.78 | $81.50 | $81.63 | $40.82 | 10,960 |
| 2021-10-28 | $80.89 | $81.04 | $80.84 | $81.04 | $40.52 | 1,438 |
| 2021-10-27 | $81.06 | $81.36 | $81.06 | $81.36 | $40.68 | 2,258 |
| 2021-10-26 | $81.97 | $81.97 | $81.76 | $81.80 | $40.90 | 6,550 |
| 2021-10-25 | $81.20 | $81.24 | $81.20 | $81.24 | $40.62 | 718 |
| 2021-10-22 | $81.00 | $81.00 | $80.86 | $80.86 | $40.43 | 1,672 |
| 2021-10-21 | $81.42 | $81.69 | $81.35 | $81.68 | $40.84 | 6,668 |
| 2021-10-20 | $82.14 | $82.14 | $81.96 | $82.09 | $41.05 | 4,310 |
| 2021-10-19 | $81.95 | $82.18 | $81.95 | $82.18 | $41.09 | 3,614 |
| 2021-10-18 | $82.03 | $82.12 | $81.99 | $82.12 | $41.06 | 6,666 |
| 2021-10-15 | $82.25 | $82.29 | $81.72 | $82.01 | $41.01 | 29,544 |
| 2021-10-14 | $81.12 | $81.24 | $81.12 | $81.17 | $40.58 | 3,106 |
| 2021-10-13 | $80.68 | $80.68 | $80.59 | $80.61 | $40.31 | 1,382 |
| 2021-10-12 | $81.20 | $81.22 | $81.09 | $81.09 | $40.55 | 5,918 |
| 2021-10-11 | $80.45 | $80.77 | $80.36 | $80.77 | $40.39 | 9,486 |
| 2021-10-08 | $78.56 | $79.20 | $78.56 | $79.20 | $39.60 | 4,220 |
| 2021-10-07 | $78.11 | $78.34 | $78.11 | $78.34 | $39.17 | 522 |
| 2021-10-06 | $78.09 | $78.10 | $77.96 | $78.08 | $39.04 | 3,688 |
| 2021-10-05 | $78.11 | $78.21 | $78.11 | $78.17 | $39.09 | 1,338 |
| 2021-10-04 | $77.69 | $77.69 | $77.41 | $77.41 | $38.71 | 1,544 |
| 2021-10-01 | $77.54 | $77.63 | $77.44 | $77.56 | $38.78 | 9,810 |
| 2021-09-30 | $78.29 | $78.29 | $77.96 | $77.96 | $38.98 | 3,244 |
| 2021-09-29 | $78.80 | $78.95 | $78.80 | $78.88 | $39.44 | 12,146 |
| 2021-09-28 | $77.93 | $78.23 | $77.93 | $78.23 | $39.12 | 3,300 |
| 2021-09-27 | $77.36 | $77.57 | $77.30 | $77.56 | $38.78 | 10,902 |
| 2021-09-24 | $77.14 | $77.22 | $77.14 | $77.22 | $38.61 | 1,084 |
| 2021-09-23 | $76.31 | $76.53 | $76.31 | $76.53 | $38.27 | 5,346 |
| 2021-09-22 | $75.54 | $75.79 | $75.54 | $75.79 | $37.89 | 2,074 |
| 2021-09-21 | $75.15 | $75.15 | $75.05 | $75.05 | $37.53 | 974 |
| 2021-09-20 | $75.49 | $75.49 | $75.28 | $75.35 | $37.68 | 1,392 |
| 2021-09-17 | $76.06 | $76.15 | $76.06 | $76.14 | $38.07 | 2,178 |
| 2021-09-16 | $75.86 | $75.89 | $75.68 | $75.77 | $37.89 | 1,900 |
| 2021-09-15 | $75.32 | $75.32 | $75.30 | $75.30 | $37.65 | 3,334 |
| 2021-09-14 | $75.67 | $75.67 | $75.67 | $75.67 | $37.84 | 1,448 |
| 2021-09-13 | $76.19 | $76.20 | $76.17 | $76.20 | $38.10 | 1,962 |
| 2021-09-10 | $76.14 | $76.14 | $76.01 | $76.01 | $38.01 | 890 |
| 2021-09-09 | $75.93 | $75.93 | $75.75 | $75.75 | $37.88 | 4,106 |
| 2021-09-08 | $76.61 | $76.72 | $76.54 | $76.54 | $38.27 | 1,152 |
| 2021-09-07 | $76.41 | $76.66 | $76.39 | $76.63 | $38.32 | 2,604 |
| 2021-09-03 | $75.76 | $75.76 | $75.76 | $75.76 | $37.88 | 424 |
| 2021-09-02 | $76.24 | $76.24 | $76.13 | $76.13 | $38.07 | 2,328 |
| 2021-09-01 | $76.12 | $76.31 | $76.12 | $76.24 | $38.12 | 2,672 |
| 2021-08-31 | $76.07 | $76.25 | $76.07 | $76.22 | $38.11 | 1,746 |
| 2021-08-30 | $76.11 | $76.11 | $76.07 | $76.07 | $38.04 | 874 |
| 2021-08-27 | $76.57 | $76.57 | $75.98 | $75.98 | $37.99 | 3,272 |
| 2021-08-26 | $76.38 | $76.51 | $76.27 | $76.30 | $38.15 | 8,388 |
| 2021-08-25 | $76.27 | $76.27 | $76.21 | $76.21 | $38.11 | 4,640 |
| 2021-08-24 | $75.77 | $75.77 | $75.77 | $75.77 | $37.89 | 504 |
| 2021-08-23 | $76.00 | $76.01 | $75.78 | $75.78 | $37.89 | 23,686 |
| 2021-08-20 | $75.92 | $76.21 | $75.92 | $76.21 | $38.11 | 1,802 |
| 2021-08-19 | $75.96 | $75.97 | $75.96 | $75.96 | $37.98 | 9,830 |
| 2021-08-18 | $76.02 | $76.32 | $75.93 | $75.93 | $37.97 | 9,670 |
| 2021-08-17 | $75.51 | $75.70 | $75.44 | $75.68 | $37.84 | 3,278 |
| 2021-08-16 | $75.17 | $75.20 | $75.17 | $75.20 | $37.60 | 2,294 |
| 2021-08-13 | $76.46 | $76.46 | $75.65 | $75.65 | $37.82 | 10,016 |
| 2021-08-12 | $76.94 | $76.94 | $76.84 | $76.84 | $38.42 | 5,964 |
| 2021-08-11 | $76.87 | $76.87 | $76.86 | $76.86 | $38.43 | 1,840 |
| 2021-08-10 | $77.04 | $77.10 | $77.04 | $77.07 | $38.54 | 5,342 |
| 2021-08-09 | $76.38 | $76.75 | $76.38 | $76.75 | $38.38 | 3,808 |
| 2021-08-06 | $76.54 | $76.65 | $76.54 | $76.57 | $38.29 | 10,272 |
| 2021-08-05 | $75.91 | $75.94 | $75.91 | $75.94 | $37.97 | 766 |
| 2021-08-04 | $75.19 | $75.67 | $75.19 | $75.58 | $37.79 | 3,130 |
| 2021-08-03 | $75.11 | $75.11 | $75.00 | $75.00 | $37.50 | 2,690 |
| 2021-08-02 | $75.58 | $75.58 | $75.21 | $75.39 | $37.69 | 10,684 |
| 2021-07-30 | $75.92 | $75.99 | $75.89 | $75.89 | $37.95 | 4,366 |
| 2021-07-29 | $76.03 | $76.03 | $75.55 | $75.56 | $37.78 | 7,770 |
| 2021-07-28 | $76.57 | $76.62 | $76.14 | $76.14 | $38.07 | 5,968 |
| 2021-07-27 | $76.25 | $76.25 | $75.81 | $75.95 | $37.97 | 5,532 |
| 2021-07-26 | $76.79 | $76.92 | $76.56 | $76.90 | $38.45 | 12,828 |
| 2021-07-23 | $76.90 | $77.15 | $76.90 | $77.12 | $38.56 | 3,866 |
| 2021-07-22 | $76.48 | $76.61 | $76.48 | $76.53 | $38.27 | 3,410 |
| 2021-07-21 | $76.84 | $76.84 | $76.69 | $76.75 | $38.37 | 8,122 |
| 2021-07-20 | $75.71 | $76.29 | $75.71 | $76.12 | $38.06 | 8,680 |
| 2021-07-19 | $75.38 | $75.72 | $75.22 | $75.66 | $37.83 | 13,294 |
| 2021-07-16 | $76.70 | $76.70 | $76.47 | $76.47 | $38.24 | 1,358 |
| 2021-07-15 | $76.27 | $76.44 | $76.10 | $76.10 | $38.05 | 1,578 |
| 2021-07-14 | $76.52 | $76.52 | $76.36 | $76.36 | $38.18 | 3,504 |
| 2021-07-13 | $76.83 | $77.25 | $76.82 | $77.25 | $38.63 | 2,104 |
| 2021-07-12 | $76.83 | $76.90 | $76.83 | $76.87 | $38.44 | 3,526 |
| 2021-07-09 | $76.35 | $76.64 | $76.35 | $76.56 | $38.28 | 32,380 |
| 2021-07-08 | $75.92 | $76.15 | $75.83 | $76.10 | $38.05 | 8,080 |
| 2021-07-07 | $77.35 | $77.40 | $77.17 | $77.17 | $38.59 | 1,440 |
| 2021-07-06 | $77.52 | $77.52 | $77.23 | $77.31 | $38.66 | 15,336 |
| 2021-07-02 | $78.30 | $78.30 | $77.87 | $77.89 | $38.94 | 25,742 |
| 2021-07-01 | $78.40 | $78.73 | $78.40 | $78.61 | $39.31 | 36,810 |
| 2021-06-30 | $77.36 | $78.01 | $77.35 | $77.98 | $38.99 | 12,944 |
| 2021-06-29 | $77.14 | $77.23 | $77.14 | $77.19 | $38.60 | 11,458 |
| 2021-06-28 | $77.62 | $77.62 | $77.02 | $77.27 | $38.64 | 47,172 |
| 2021-06-25 | $77.14 | $77.68 | $77.14 | $77.53 | $38.76 | 10,152 |
| 2021-06-24 | $77.61 | $77.66 | $77.61 | $77.63 | $38.81 | 5,358 |
| 2021-06-23 | $77.56 | $77.80 | $77.53 | $77.80 | $38.90 | 4,804 |
| 2021-06-22 | $77.42 | $77.54 | $77.31 | $77.34 | $38.67 | 6,120 |
| 2021-06-21 | $76.71 | $76.84 | $76.66 | $76.84 | $38.42 | 3,370 |
| 2021-06-18 | $77.08 | $77.08 | $76.56 | $76.68 | $38.34 | 10,108 |
| 2021-06-17 | $76.99 | $76.99 | $76.71 | $76.88 | $38.44 | 9,208 |
| 2021-06-16 | $76.38 | $77.34 | $76.30 | $77.34 | $38.67 | 9,922 |
| 2021-06-15 | $76.59 | $76.65 | $76.56 | $76.56 | $38.28 | 1,942 |
| 2021-06-14 | $76.36 | $76.59 | $76.36 | $76.54 | $38.27 | 5,730 |
| 2021-06-11 | $76.20 | $76.24 | $76.01 | $76.01 | $38.01 | 6,092 |
| 2021-06-10 | $76.15 | $76.15 | $75.57 | $75.57 | $37.78 | 4,692 |
| 2021-06-09 | $75.47 | $75.95 | $75.47 | $75.94 | $37.97 | 2,984 |
| 2021-06-08 | $75.68 | $75.77 | $75.68 | $75.76 | $37.88 | 4,794 |
| 2021-06-07 | $75.39 | $75.48 | $75.39 | $75.44 | $37.72 | 2,382 |
| 2021-06-04 | $75.97 | $75.97 | $75.69 | $75.82 | $37.91 | 69,378 |
| 2021-06-03 | $76.67 | $76.93 | $76.67 | $76.88 | $38.44 | 41,076 |
| 2021-06-02 | $76.04 | $76.04 | $75.90 | $75.91 | $37.95 | 9,816 |
| 2021-06-01 | $75.83 | $75.97 | $75.66 | $75.82 | $37.91 | 62,540 |
| 2021-05-28 | $76.73 | $76.73 | $76.27 | $76.30 | $38.15 | 43,554 |
| 2021-05-27 | $75.82 | $76.34 | $75.82 | $76.26 | $38.13 | 14,184 |
| 2021-05-26 | $75.13 | $75.39 | $75.13 | $75.36 | $37.68 | 6,164 |
| 2021-05-25 | $75.05 | $75.16 | $74.80 | $74.80 | $37.40 | 10,854 |
| 2021-05-24 | $74.93 | $74.93 | $74.86 | $74.86 | $37.43 | 3,132 |
| 2021-05-21 | $75.05 | $75.14 | $75.01 | $75.04 | $37.52 | 6,250 |
| 2021-05-20 | $74.96 | $74.96 | $74.90 | $74.91 | $37.46 | 4,218 |
| 2021-05-19 | $75.05 | $75.47 | $74.66 | $75.47 | $37.74 | 5,292 |
| 2021-05-18 | $75.09 | $75.17 | $75.02 | $75.07 | $37.53 | 4,426 |
| 2021-05-17 | $75.43 | $75.52 | $75.37 | $75.44 | $37.72 | 15,516 |
| 2021-05-14 | $75.71 | $75.76 | $75.60 | $75.67 | $37.84 | 5,602 |
| 2021-05-13 | $76.06 | $76.06 | $75.78 | $75.81 | $37.91 | 6,324 |
| 2021-05-12 | $75.41 | $76.06 | $75.41 | $76.03 | $38.02 | 41,896 |
| 2021-05-11 | $74.73 | $74.75 | $74.51 | $74.75 | $37.38 | 10,492 |
| 2021-05-10 | $74.91 | $75.01 | $74.89 | $74.92 | $37.46 | 7,254 |
| 2021-05-07 | $75.03 | $75.03 | $74.55 | $74.65 | $37.33 | 8,760 |
| 2021-05-06 | $75.68 | $75.68 | $75.26 | $75.28 | $37.64 | 9,924 |
| 2021-05-05 | $75.64 | $75.64 | $75.49 | $75.49 | $37.75 | 10,600 |
| 2021-05-04 | $75.48 | $75.75 | $75.35 | $75.65 | $37.82 | 40,282 |
| 2021-05-03 | $75.50 | $75.57 | $74.54 | $75.37 | $37.69 | 239,040 |
| 2021-04-30 | $75.48 | $75.68 | $75.48 | $75.64 | $37.82 | 9,066 |
| 2021-04-29 | $75.49 | $75.54 | $75.03 | $75.10 | $37.55 | 1,756 |
| 2021-04-28 | $75.22 | $75.22 | $74.72 | $74.72 | $37.36 | 19,326 |
| 2021-04-27 | $74.49 | $74.92 | $74.49 | $74.91 | $37.46 | 5,766 |
| 2021-04-26 | $73.86 | $74.07 | $73.86 | $74.07 | $37.03 | 1,198 |
| 2021-04-23 | $73.81 | $73.84 | $73.72 | $73.72 | $36.86 | 7,390 |
| 2021-04-22 | $74.09 | $74.18 | $73.93 | $73.94 | $36.97 | 1,892 |
| 2021-04-21 | $74.01 | $74.10 | $73.97 | $73.97 | $36.99 | 101,390 |
| 2021-04-20 | $74.49 | $74.49 | $73.95 | $73.97 | $36.99 | 14,944 |
| 2021-04-19 | $74.30 | $74.30 | $73.92 | $74.13 | $37.06 | 69,248 |
| 2021-04-16 | $75.08 | $75.08 | $74.97 | $74.98 | $37.49 | 6,068 |
| 2021-04-15 | $74.89 | $74.94 | $74.81 | $74.86 | $37.43 | 9,638 |
| 2021-04-14 | $75.26 | $75.35 | $75.16 | $75.16 | $37.58 | 20,346 |
| 2021-04-13 | $75.67 | $75.67 | $75.30 | $75.30 | $37.65 | 32,280 |
| 2021-04-12 | $75.81 | $75.87 | $75.81 | $75.85 | $37.93 | 8,430 |
| 2021-04-09 | $76.46 | $76.46 | $76.16 | $76.20 | $38.10 | 6,100 |
| 2021-04-08 | $75.47 | $75.73 | $75.40 | $75.73 | $37.86 | 8,152 |
| 2021-04-07 | $76.40 | $76.53 | $76.24 | $76.42 | $38.21 | 22,322 |
| 2021-04-06 | $76.42 | $76.55 | $76.30 | $76.48 | $38.24 | 8,372 |
| 2021-04-05 | $77.34 | $77.34 | $76.70 | $77.00 | $38.50 | 19,010 |
| 2021-04-01 | $77.69 | $77.77 | $77.49 | $77.57 | $38.79 | 131,192 |
| 2021-03-31 | $77.83 | $77.83 | $77.40 | $77.75 | $38.88 | 31,022 |
| 2021-03-30 | $77.22 | $77.22 | $77.02 | $77.20 | $38.60 | 16,616 |
| 2021-03-29 | $76.29 | $76.46 | $76.29 | $76.43 | $38.22 | 9,394 |
| 2021-03-26 | $76.42 | $76.45 | $76.19 | $76.21 | $38.11 | 22,090 |
| 2021-03-25 | $75.43 | $75.64 | $75.43 | $75.48 | $37.74 | 20,670 |
| 2021-03-24 | $75.20 | $75.20 | $74.89 | $74.90 | $37.45 | 15,038 |
| 2021-03-23 | $74.83 | $74.95 | $74.77 | $74.78 | $37.39 | 8,720 |
| 2021-03-22 | $75.05 | $75.06 | $74.95 | $75.06 | $37.53 | 6,244 |
| 2021-03-19 | $75.38 | $75.40 | $75.11 | $75.17 | $37.59 | 8,470 |
| 2021-03-18 | $75.65 | $75.65 | $75.14 | $75.14 | $37.57 | 2,454 |
| 2021-03-17 | $75.57 | $75.77 | $74.80 | $75.16 | $37.58 | 27,806 |
| 2021-03-16 | $75.15 | $75.41 | $74.76 | $75.30 | $37.65 | 14,410 |
| 2021-03-15 | $75.64 | $75.64 | $75.47 | $75.50 | $37.75 | 7,390 |
| 2021-03-12 | $75.45 | $75.47 | $75.29 | $75.39 | $37.69 | 8,892 |
| 2021-03-11 | $74.91 | $74.91 | $74.57 | $74.60 | $37.30 | 8,372 |
| 2021-03-10 | $74.48 | $74.85 | $74.05 | $74.48 | $37.24 | 20,816 |
| 2021-03-09 | $74.92 | $75.11 | $74.58 | $74.66 | $37.33 | 20,002 |
| 2021-03-08 | $74.99 | $75.25 | $74.99 | $75.23 | $37.62 | 8,860 |
| 2021-03-05 | $74.32 | $74.55 | $74.16 | $74.45 | $37.23 | 53,514 |
| 2021-03-04 | $73.27 | $73.91 | $73.27 | $73.82 | $36.91 | 291,906 |
| 2021-03-03 | $72.64 | $72.81 | $72.53 | $72.65 | $36.33 | 48,516 |
| 2021-03-02 | $72.44 | $72.45 | $72.29 | $72.33 | $36.17 | 21,242 |
| 2021-03-01 | $72.17 | $72.56 | $72.06 | $72.41 | $36.21 | 34,834 |
| 2021-02-26 | $71.87 | $72.19 | $71.87 | $72.10 | $36.05 | 14,408 |
| 2021-02-25 | $71.47 | $71.80 | $71.37 | $71.68 | $35.84 | 12,102 |
| 2021-02-24 | $71.43 | $71.43 | $71.13 | $71.15 | $35.58 | 44,892 |
| 2021-02-23 | $70.46 | $70.46 | $70.16 | $70.37 | $35.19 | 8,102 |
| 2021-02-22 | $70.49 | $70.49 | $69.98 | $70.13 | $35.07 | 21,076 |
| 2021-02-19 | $70.77 | $70.82 | $70.60 | $70.63 | $35.32 | 50,458 |
| 2021-02-18 | $70.91 | $70.91 | $70.87 | $70.90 | $35.45 | 6,910 |
| 2021-02-17 | $71.28 | $71.28 | $71.13 | $71.18 | $35.59 | 6,118 |
| 2021-02-16 | $71.05 | $71.30 | $70.97 | $71.29 | $35.65 | 58,374 |
| 2021-02-12 | $70.12 | $70.12 | $69.95 | $69.98 | $34.99 | 2,456 |
| 2021-02-11 | $69.73 | $69.76 | $69.58 | $69.69 | $34.85 | 3,356 |
| 2021-02-10 | $69.46 | $69.58 | $69.46 | $69.56 | $34.78 | 3,296 |
| 2021-02-09 | $69.64 | $69.64 | $69.46 | $69.51 | $34.76 | 11,056 |
| 2021-02-08 | $70.55 | $70.58 | $70.30 | $70.33 | $35.16 | 17,402 |
| 2021-02-05 | $70.83 | $70.83 | $70.55 | $70.57 | $35.28 | 15,920 |
| 2021-02-04 | $70.57 | $71.00 | $70.57 | $71.00 | $35.50 | 6,724 |
| 2021-02-03 | $70.12 | $70.20 | $70.11 | $70.14 | $35.07 | 5,478 |
| 2021-02-02 | $70.15 | $70.27 | $70.12 | $70.12 | $35.06 | 5,816 |
| 2021-02-01 | $69.98 | $70.11 | $69.95 | $70.02 | $35.01 | 137,358 |
| 2021-01-29 | $69.65 | $69.75 | $69.62 | $69.74 | $34.87 | 9,712 |
| 2021-01-28 | $69.16 | $69.24 | $69.08 | $69.08 | $34.54 | 12,078 |
| 2021-01-27 | $69.01 | $69.06 | $68.88 | $69.02 | $34.51 | 5,956 |
| 2021-01-26 | $68.30 | $68.37 | $68.20 | $68.26 | $34.13 | 18,370 |
| 2021-01-25 | $68.50 | $68.55 | $68.46 | $68.46 | $34.23 | 3,090 |
| 2021-01-22 | $68.54 | $68.54 | $68.50 | $68.50 | $34.25 | 654 |
| 2021-01-21 | $68.19 | $68.20 | $68.10 | $68.10 | $34.05 | 2,392 |
| 2021-01-20 | $68.25 | $68.25 | $68.15 | $68.15 | $34.08 | 1,010 |
| 2021-01-19 | $68.71 | $68.71 | $68.63 | $68.63 | $34.31 | 358 |
| 2021-01-15 | $68.55 | $68.60 | $68.55 | $68.60 | $34.30 | 1,060 |
| 2021-01-14 | $68.44 | $68.44 | $68.30 | $68.37 | $34.19 | 1,714 |
| 2021-01-13 | $68.63 | $68.63 | $68.63 | $68.63 | $34.32 | 190 |
| 2021-01-12 | $68.93 | $68.93 | $68.47 | $68.47 | $34.23 | 2,250 |
| 2021-01-11 | $69.14 | $69.14 | $68.98 | $69.00 | $34.50 | 24,420 |
| 2021-01-08 | $68.46 | $68.78 | $68.46 | $68.72 | $34.36 | 4,638 |
| 2021-01-07 | $68.42 | $68.67 | $68.42 | $68.58 | $34.29 | 8,690 |
| 2021-01-06 | $67.72 | $68.03 | $67.53 | $67.53 | $33.76 | 3,070 |
| 2021-01-05 | $67.26 | $67.26 | $67.00 | $67.05 | $33.53 | 13,542 |
| 2021-01-04 | $67.55 | $67.78 | $67.51 | $67.69 | $33.85 | 75,420 |
| 2020-12-31 | $67.55 | $67.86 | $67.55 | $67.81 | $33.91 | 9,030 |
| 2020-12-30 | $67.59 | $67.88 | $67.59 | $67.80 | $33.90 | 3,260 |
| 2020-12-29 | $68.14 | $68.22 | $68.13 | $68.19 | $34.09 | 7,680 |
| 2020-12-28 | $68.45 | $68.60 | $68.45 | $68.56 | $34.28 | 1,706 |
| 2020-12-24 | $68.27 | $68.35 | $68.25 | $68.25 | $34.13 | 4,240 |
| 2020-12-23 | $68.02 | $68.20 | $67.96 | $68.10 | $34.05 | 25,244 |
| 2020-12-22 | $68.10 | $68.23 | $68.10 | $68.23 | $34.12 | 1,082 |
| 2020-12-21 | $68.01 | $68.16 | $67.79 | $67.79 | $33.90 | 8,994 |
| 2020-12-18 | $67.77 | $67.98 | $67.77 | $67.82 | $33.91 | 4,620 |
| 2020-12-17 | $67.45 | $67.62 | $67.34 | $67.62 | $33.81 | 3,388 |
| 2020-12-16 | $68.07 | $68.43 | $68.04 | $68.04 | $34.02 | 5,320 |
| 2020-12-15 | $68.27 | $68.27 | $68.27 | $68.27 | $34.13 | 158 |
| 2020-12-14 | $68.86 | $68.86 | $68.83 | $68.83 | $34.41 | 1,092 |
| 2020-12-11 | $68.80 | $68.81 | $68.49 | $68.81 | $34.41 | 4,920 |
| 2020-12-10 | $69.14 | $69.24 | $69.03 | $69.03 | $34.51 | 6,036 |
| 2020-12-09 | $69.06 | $69.26 | $68.99 | $68.99 | $34.50 | 7,340 |
| 2020-12-08 | $68.85 | $68.97 | $68.85 | $68.96 | $34.48 | 2,774 |
| 2020-12-07 | $68.75 | $68.90 | $68.70 | $68.83 | $34.42 | 14,944 |
| 2020-12-04 | $68.82 | $69.04 | $68.82 | $69.01 | $34.50 | 7,714 |
| 2020-12-03 | $68.61 | $68.61 | $68.38 | $68.61 | $34.30 | 3,744 |
| 2020-12-02 | $69.48 | $69.48 | $69.39 | $69.39 | $34.70 | 7,994 |
| 2020-12-01 | $69.33 | $69.50 | $69.13 | $69.13 | $34.57 | 45,650 |
| 2020-11-30 | $69.09 | $69.31 | $69.09 | $69.31 | $34.66 | 13,540 |
| 2020-11-27 | $68.89 | $68.89 | $68.83 | $68.83 | $34.42 | 3,366 |
| 2020-11-25 | $69.20 | $69.33 | $69.20 | $69.33 | $34.66 | 1,358 |
| 2020-11-24 | $69.59 | $69.63 | $69.39 | $69.39 | $34.69 | 1,664 |
| 2020-11-23 | $68.41 | $69.55 | $68.41 | $69.51 | $34.75 | 7,720 |
| 2020-11-20 | $68.48 | $68.52 | $68.48 | $68.52 | $34.26 | 672 |
| 2020-11-19 | $68.67 | $68.67 | $68.51 | $68.51 | $34.25 | 3,730 |
| 2020-11-18 | $68.65 | $68.65 | $68.42 | $68.63 | $34.31 | 16,522 |
| 2020-11-17 | $69.12 | $69.18 | $68.97 | $69.09 | $34.54 | 10,628 |
| 2020-11-16 | $69.83 | $69.83 | $69.55 | $69.57 | $34.79 | 6,998 |
| 2020-11-13 | $69.90 | $69.90 | $69.63 | $69.69 | $34.84 | 4,266 |
| 2020-11-12 | $70.34 | $70.46 | $70.34 | $70.35 | $35.17 | 3,180 |
| 2020-11-11 | $70.91 | $70.97 | $70.69 | $70.74 | $35.37 | 14,942 |
| 2020-11-10 | $70.58 | $70.70 | $70.44 | $70.56 | $35.28 | 24,578 |
| 2020-11-09 | $70.50 | $70.94 | $70.47 | $70.69 | $35.35 | 15,890 |
| 2020-11-06 | $68.13 | $68.13 | $67.91 | $67.94 | $33.97 | 3,772 |
| 2020-11-05 | $68.50 | $68.61 | $68.28 | $68.28 | $34.14 | 3,162 |
| 2020-11-04 | $69.37 | $69.69 | $69.37 | $69.63 | $34.82 | 7,232 |
| 2020-11-03 | $69.74 | $69.74 | $69.57 | $69.66 | $34.83 | 14,466 |
| 2020-11-02 | $69.95 | $70.12 | $69.93 | $70.03 | $35.02 | 26,482 |
| 2020-10-30 | $69.76 | $69.86 | $69.65 | $69.86 | $34.93 | 35,728 |
| 2020-10-29 | $69.78 | $69.78 | $69.78 | $69.78 | $34.89 | 730 |
| 2020-10-28 | $69.41 | $69.41 | $69.41 | $69.41 | $34.71 | 488 |
| 2020-10-27 | $69.58 | $69.60 | $69.48 | $69.60 | $34.80 | 846 |
| 2020-10-26 | $70.20 | $70.20 | $70.06 | $70.06 | $35.03 | 628 |
| 2020-10-23 | $70.07 | $70.07 | $69.86 | $69.92 | $34.96 | 2,406 |
| 2020-10-22 | $70.14 | $70.15 | $70.14 | $70.15 | $35.08 | 468 |
| 2020-10-21 | $69.87 | $69.87 | $69.55 | $69.67 | $34.83 | 6,720 |
| 2020-10-20 | $71.17 | $71.17 | $70.95 | $70.99 | $35.50 | 2,780 |
| 2020-10-19 | $70.92 | $70.92 | $70.82 | $70.85 | $35.43 | 3,988 |
| 2020-10-16 | $70.86 | $70.91 | $70.84 | $70.86 | $35.43 | 6,074 |
| 2020-10-15 | $70.75 | $70.90 | $70.75 | $70.90 | $35.45 | 2,280 |
| 2020-10-14 | $70.55 | $70.65 | $70.40 | $70.41 | $35.21 | 4,508 |
| 2020-10-13 | $71.06 | $71.18 | $70.96 | $70.96 | $35.48 | 7,118 |
| 2020-10-12 | $70.69 | $70.83 | $70.68 | $70.76 | $35.38 | 18,672 |
| 2020-10-09 | $71.29 | $71.29 | $71.13 | $71.13 | $35.57 | 4,852 |
| 2020-10-08 | $71.66 | $71.66 | $71.66 | $71.66 | $35.83 | 912 |
| 2020-10-07 | $71.62 | $71.71 | $71.62 | $71.71 | $35.85 | 1,098 |
| 2020-10-06 | $71.27 | $71.27 | $71.06 | $71.06 | $35.53 | 60,080 |
| 2020-10-05 | $71.03 | $71.36 | $71.03 | $71.36 | $35.68 | 674 |
| 2020-10-02 | $70.18 | $70.84 | $70.18 | $70.84 | $35.42 | 1,080 |
| 2020-10-01 | $71.27 | $71.27 | $70.92 | $70.92 | $35.46 | 15,870 |
| 2020-09-30 | $71.00 | $71.00 | $70.91 | $70.93 | $35.47 | 3,394 |
| 2020-09-29 | $71.22 | $71.23 | $71.20 | $71.20 | $35.60 | 888 |
| 2020-09-28 | $70.97 | $70.97 | $70.97 | $70.97 | $35.49 | 48 |
| 2020-09-25 | $71.17 | $71.17 | $71.13 | $71.13 | $35.56 | 716 |
| 2020-09-24 | $70.82 | $70.89 | $70.82 | $70.89 | $35.44 | 2,412 |
| 2020-09-23 | $70.55 | $70.90 | $70.55 | $70.84 | $35.42 | 1,492 |
| 2020-09-22 | $70.31 | $70.31 | $70.25 | $70.25 | $35.12 | 392 |
| 2020-09-21 | $69.62 | $70.06 | $69.62 | $69.93 | $34.96 | 2,164 |
| 2020-09-18 | $69.66 | $69.79 | $69.38 | $69.79 | $34.89 | 3,024 |
| 2020-09-17 | $69.91 | $69.98 | $69.76 | $69.76 | $34.88 | 2,074 |
| 2020-09-16 | $70.08 | $70.30 | $70.08 | $70.29 | $35.15 | 2,546 |
| 2020-09-15 | $70.83 | $70.88 | $70.78 | $70.88 | $35.44 | 1,978 |
| 2020-09-14 | $71.48 | $71.48 | $71.03 | $71.24 | $35.62 | 4,548 |
| 2020-09-11 | $71.84 | $71.86 | $71.78 | $71.78 | $35.89 | 674 |
| 2020-09-10 | $71.73 | $71.97 | $71.73 | $71.82 | $35.91 | 3,780 |
| 2020-09-09 | $71.88 | $71.91 | $71.88 | $71.91 | $35.95 | 8,270 |
| 2020-09-08 | $71.63 | $71.75 | $71.47 | $71.75 | $35.88 | 6,142 |
| 2020-09-04 | $72.30 | $72.30 | $71.98 | $71.98 | $35.99 | 2,364 |
| 2020-09-03 | $72.00 | $72.00 | $71.76 | $71.91 | $35.96 | 6,898 |
| 2020-09-02 | $72.00 | $72.02 | $71.93 | $71.93 | $35.97 | 4,928 |
| 2020-09-01 | $71.61 | $71.86 | $71.60 | $71.66 | $35.83 | 19,384 |
| 2020-08-31 | $71.57 | $71.57 | $71.44 | $71.55 | $35.78 | 8,282 |
| 2020-08-28 | $70.98 | $71.05 | $70.85 | $70.86 | $35.43 | 3,788 |
| 2020-08-27 | $72.29 | $73.36 | $72.25 | $73.36 | $36.68 | 7,008 |
| 2020-08-26 | $72.00 | $72.00 | $71.76 | $71.76 | $35.88 | 4,372 |
| 2020-08-25 | $72.17 | $72.40 | $72.17 | $72.27 | $36.13 | 3,402 |
| 2020-08-24 | $71.46 | $71.75 | $71.46 | $71.75 | $35.88 | 8,532 |
| 2020-08-21 | $71.72 | $71.72 | $71.51 | $71.51 | $35.76 | 7,364 |
| 2020-08-20 | $71.62 | $71.62 | $71.47 | $71.47 | $35.74 | 5,246 |
| 2020-08-19 | $70.96 | $71.88 | $70.96 | $71.88 | $35.94 | 11,092 |
| 2020-08-18 | $70.91 | $70.97 | $70.78 | $70.97 | $35.48 | 15,500 |
| 2020-08-17 | $72.02 | $72.02 | $71.70 | $71.77 | $35.88 | 4,768 |
| 2020-08-14 | $72.57 | $72.58 | $72.57 | $72.58 | $36.29 | 3,288 |
| 2020-08-13 | $73.00 | $73.06 | $73.00 | $73.06 | $36.53 | 1,110 |
| 2020-08-12 | $73.00 | $73.00 | $72.86 | $72.91 | $36.46 | 5,546 |
| 2020-08-11 | $72.00 | $72.71 | $72.00 | $72.49 | $36.25 | 6,814 |
| 2020-08-10 | $71.73 | $71.73 | $71.54 | $71.70 | $35.85 | 3,488 |
| 2020-08-07 | $71.74 | $71.74 | $71.60 | $71.69 | $35.84 | 6,620 |
| 2020-08-06 | $71.08 | $71.25 | $71.08 | $71.19 | $35.59 | 2,408 |
| 2020-08-05 | $71.10 | $71.26 | $70.93 | $71.25 | $35.63 | 4,100 |
| 2020-08-04 | $71.89 | $71.89 | $71.31 | $71.32 | $35.66 | 7,658 |
| 2020-08-03 | $72.22 | $72.34 | $71.72 | $72.34 | $36.17 | 18,758 |
| 2020-07-31 | $71.04 | $71.61 | $71.04 | $71.61 | $35.80 | 16,316 |
| 2020-07-30 | $70.63 | $70.63 | $70.20 | $70.20 | $35.10 | 1,562 |
| 2020-07-29 | $70.36 | $70.51 | $70.22 | $70.51 | $35.25 | 2,322 |
| 2020-07-28 | $70.73 | $70.73 | $70.40 | $70.61 | $35.31 | 4,856 |
| 2020-07-27 | $70.92 | $71.10 | $70.64 | $71.10 | $35.55 | 12,740 |
| 2020-07-24 | $71.83 | $71.86 | $71.54 | $71.84 | $35.92 | 13,744 |
| 2020-07-23 | $72.95 | $72.95 | $72.95 | $72.95 | $36.48 | 1,030 |
| 2020-07-22 | $73.31 | $73.47 | $73.31 | $73.47 | $36.73 | 6,066 |
| 2020-07-21 | $73.32 | $73.32 | $72.89 | $72.95 | $36.48 | 3,482 |
| 2020-07-20 | $73.54 | $73.66 | $73.54 | $73.66 | $36.83 | 2,112 |
| 2020-07-17 | $73.48 | $73.48 | $73.11 | $73.11 | $36.56 | 6,632 |
| 2020-07-16 | $73.39 | $73.81 | $73.37 | $73.75 | $36.88 | 9,980 |
| 2020-07-15 | $72.81 | $73.14 | $72.81 | $73.14 | $36.57 | 1,600 |
| 2020-07-14 | $73.67 | $73.67 | $73.42 | $73.59 | $36.80 | 1,400 |
| 2020-07-13 | $73.52 | $73.60 | $73.42 | $73.50 | $36.75 | 3,302 |
| 2020-07-10 | $72.86 | $73.14 | $72.86 | $73.14 | $36.57 | 1,450 |
| 2020-07-09 | $73.53 | $73.60 | $73.46 | $73.46 | $36.73 | 2,104 |
| 2020-07-08 | $73.59 | $73.59 | $73.53 | $73.54 | $36.77 | 1,238 |
| 2020-07-07 | $73.99 | $74.00 | $73.92 | $73.98 | $36.99 | 5,250 |
| 2020-07-06 | $73.96 | $73.96 | $73.75 | $73.75 | $36.88 | 4,242 |
| 2020-07-02 | $73.99 | $74.07 | $73.96 | $73.96 | $36.98 | 11,246 |
| 2020-07-01 | $73.83 | $74.03 | $73.43 | $73.88 | $36.94 | 43,302 |
| 2020-06-30 | $74.25 | $74.58 | $74.25 | $74.58 | $37.29 | 2,184 |
| 2020-06-29 | $74.00 | $74.88 | $74.00 | $74.08 | $37.04 | 3,642 |
| 2020-06-26 | $73.46 | $73.62 | $73.46 | $73.50 | $36.75 | 4,982 |
| 2020-06-25 | $73.58 | $73.61 | $73.48 | $73.48 | $36.74 | 5,040 |
| 2020-06-24 | $72.93 | $73.28 | $72.93 | $73.28 | $36.64 | 4,174 |
| 2020-06-23 | $72.37 | $72.68 | $72.20 | $72.67 | $36.34 | 16,102 |
| 2020-06-22 | $73.08 | $73.23 | $72.98 | $73.23 | $36.62 | 11,014 |
| 2020-06-19 | $73.13 | $73.81 | $72.97 | $72.97 | $36.49 | 11,540 |
| 2020-06-18 | $73.00 | $73.84 | $72.87 | $73.36 | $36.68 | 13,904 |
| 2020-06-17 | $73.60 | $73.63 | $73.23 | $73.30 | $36.65 | 1,924 |
| 2020-06-16 | $73.86 | $73.89 | $73.70 | $73.70 | $36.85 | 3,466 |
| 2020-06-15 | $73.85 | $73.85 | $73.67 | $73.76 | $36.88 | 19,752 |
| 2020-06-12 | $73.71 | $73.82 | $73.71 | $73.82 | $36.91 | 2,990 |
| 2020-06-11 | $73.16 | $73.27 | $72.80 | $73.13 | $36.57 | 12,140 |
| 2020-06-10 | $73.67 | $74.79 | $73.25 | $73.40 | $36.70 | 25,882 |
| 2020-06-09 | $74.58 | $74.58 | $74.21 | $74.34 | $37.17 | 8,204 |
| 2020-06-08 | $76.00 | $76.00 | $75.00 | $75.26 | $37.63 | 16,672 |
| 2020-06-05 | $76.98 | $77.25 | $76.95 | $76.98 | $38.49 | 5,450 |
| 2020-06-04 | $75.72 | $76.34 | $75.72 | $76.33 | $38.17 | 14,670 |
| 2020-06-03 | $75.85 | $76.05 | $75.85 | $75.99 | $38.00 | 34,240 |
| 2020-06-02 | $75.26 | $75.73 | $75.19 | $75.66 | $37.83 | 10,862 |
| 2020-06-01 | $74.40 | $74.75 | $74.13 | $74.20 | $37.10 | 65,744 |
| 2020-05-29 | $74.42 | $74.43 | $74.42 | $74.43 | $37.22 | 2,246 |
| 2020-05-28 | $74.31 | $74.31 | $74.22 | $74.22 | $37.11 | 1,542 |
| 2020-05-27 | $74.30 | $74.37 | $74.30 | $74.37 | $37.19 | 1,026 |
| 2020-05-26 | $74.10 | $74.10 | $74.04 | $74.04 | $37.02 | 686 |
| 2020-05-22 | $74.10 | $74.17 | $74.10 | $74.17 | $37.09 | 1,046 |
| 2020-05-21 | $74.14 | $74.14 | $74.14 | $74.14 | $37.07 | 122 |
| 2020-05-20 | $74.20 | $74.20 | $73.93 | $74.11 | $37.06 | 3,410 |
| 2020-05-19 | $74.64 | $74.65 | $74.33 | $74.33 | $37.17 | 5,068 |
| 2020-05-18 | $73.79 | $73.93 | $73.79 | $73.85 | $36.93 | 3,096 |
| 2020-05-15 | $73.58 | $73.72 | $73.58 | $73.72 | $36.86 | 2,062 |
| 2020-05-14 | $73.80 | $73.80 | $73.80 | $73.80 | $36.90 | 130 |
| 2020-05-13 | $73.37 | $73.51 | $73.23 | $73.42 | $36.71 | 4,494 |
| 2020-05-12 | $73.95 | $73.95 | $73.67 | $73.67 | $36.84 | 9,014 |
| 2020-05-11 | $74.04 | $74.45 | $73.97 | $74.26 | $37.13 | 8,650 |
| 2020-05-08 | $72.82 | $73.03 | $72.82 | $73.01 | $36.51 | 2,576 |
| 2020-05-07 | $72.65 | $72.65 | $72.37 | $72.44 | $36.22 | 3,370 |
| 2020-05-06 | $72.19 | $72.19 | $72.11 | $72.16 | $36.08 | 8,008 |
| 2020-05-05 | $72.93 | $72.93 | $72.68 | $72.72 | $36.36 | 9,354 |
| 2020-05-04 | $73.30 | $73.39 | $73.02 | $73.02 | $36.51 | 2,060 |
| 2020-05-01 | $73.08 | $73.24 | $73.08 | $73.20 | $36.60 | 4,426 |
| 2020-04-30 | $72.92 | $73.88 | $72.81 | $73.88 | $36.94 | 3,490 |
| 2020-04-29 | $72.94 | $73.01 | $72.89 | $72.89 | $36.45 | 2,566 |
| 2020-04-28 | $72.95 | $73.26 | $72.95 | $73.25 | $36.63 | 3,656 |
| 2020-04-27 | $73.41 | $73.80 | $73.41 | $73.78 | $36.89 | 2,986 |
| 2020-04-24 | $74.05 | $74.09 | $73.97 | $73.97 | $36.99 | 2,288 |
| 2020-04-23 | $74.59 | $74.60 | $74.14 | $74.30 | $37.15 | 1,984 |
| 2020-04-22 | $74.58 | $74.70 | $74.42 | $74.42 | $37.21 | 1,130 |
| 2020-04-21 | $74.37 | $74.62 | $74.27 | $74.45 | $37.23 | 2,260 |
| 2020-04-20 | $74.44 | $74.44 | $74.25 | $74.39 | $37.20 | 15,200 |
| 2020-04-17 | $73.88 | $74.24 | $73.88 | $74.23 | $37.12 | 3,070 |
| 2020-04-16 | $73.88 | $74.51 | $73.88 | $74.37 | $37.19 | 13,916 |
| 2020-04-15 | $74.45 | $74.45 | $73.87 | $74.25 | $37.13 | 16,140 |
| 2020-04-14 | $73.82 | $73.82 | $73.40 | $73.53 | $36.77 | 29,200 |
| 2020-04-13 | $74.59 | $74.59 | $74.07 | $74.26 | $37.13 | 10,204 |
| 2020-04-09 | $75.80 | $75.80 | $75.15 | $75.27 | $37.64 | 12,214 |
| 2020-04-08 | $75.91 | $75.98 | $75.67 | $75.92 | $37.96 | 5,590 |
| 2020-04-07 | $76.02 | $76.08 | $75.82 | $75.82 | $37.91 | 6,276 |
| 2020-04-06 | $76.29 | $76.44 | $76.09 | $76.42 | $38.21 | 15,608 |
| 2020-04-03 | $75.42 | $75.62 | $75.16 | $75.29 | $37.65 | 8,006 |
| 2020-04-02 | $73.72 | $74.69 | $73.72 | $74.64 | $37.32 | 6,762 |
| 2020-04-01 | $73.64 | $73.64 | $73.36 | $73.55 | $36.78 | 4,220 |
| 2020-03-31 | $75.12 | $75.12 | $74.11 | $74.11 | $37.06 | 11,576 |
| 2020-03-30 | $74.71 | $74.71 | $74.46 | $74.46 | $37.23 | 4,778 |
| 2020-03-27 | $75.80 | $75.80 | $74.46 | $74.48 | $37.24 | 13,786 |
| 2020-03-26 | $77.04 | $77.50 | $76.58 | $76.74 | $38.37 | 29,878 |
| 2020-03-25 | $79.54 | $79.80 | $79.26 | $79.26 | $39.63 | 9,154 |
| 2020-03-24 | $78.71 | $79.85 | $78.71 | $79.70 | $39.85 | 13,506 |
| 2020-03-23 | $78.40 | $79.60 | $78.37 | $79.19 | $39.60 | 44,902 |
| 2020-03-20 | $78.45 | $79.64 | $78.22 | $79.13 | $39.57 | 134,526 |
| 2020-03-19 | $76.95 | $78.62 | $76.95 | $78.61 | $39.31 | 31,086 |
| 2020-03-18 | $74.41 | $75.16 | $74.41 | $74.87 | $37.44 | 25,024 |
| 2020-03-17 | $73.28 | $74.44 | $73.28 | $74.26 | $37.13 | 17,882 |
| 2020-03-16 | $71.45 | $72.63 | $71.45 | $71.82 | $35.91 | 19,354 |
| 2020-03-13 | $73.94 | $75.49 | $73.16 | $75.48 | $37.74 | 154,592 |
| 2020-03-12 | $68.70 | $72.52 | $68.10 | $71.50 | $35.75 | 20,886 |
| 2020-03-11 | $70.43 | $70.80 | $70.12 | $70.73 | $35.37 | 7,972 |
| 2020-03-10 | $70.24 | $71.79 | $69.27 | $71.79 | $35.90 | 15,260 |
| 2020-03-09 | $64.92 | $68.07 | $64.92 | $67.74 | $33.87 | 26,320 |
| 2020-03-06 | $71.80 | $72.19 | $71.80 | $72.13 | $36.07 | 7,614 |
| 2020-03-05 | $74.08 | $74.14 | $72.94 | $72.97 | $36.49 | 7,444 |
| 2020-03-04 | $74.77 | $74.96 | $74.74 | $74.96 | $37.48 | 4,614 |
| 2020-03-03 | $75.51 | $75.51 | $74.14 | $74.58 | $37.29 | 22,512 |
| 2020-03-02 | $75.37 | $76.27 | $74.15 | $76.27 | $38.14 | 49,082 |
| 2020-02-28 | $76.43 | $76.76 | $74.93 | $75.43 | $37.72 | 68,588 |
| 2020-02-27 | $78.43 | $78.83 | $77.75 | $78.39 | $39.20 | 9,408 |
| 2020-02-26 | $78.96 | $79.55 | $78.86 | $79.19 | $39.60 | 32,914 |
| 2020-02-25 | $79.25 | $79.25 | $78.58 | $78.73 | $39.37 | 10,148 |
| 2020-02-24 | $79.94 | $79.94 | $79.05 | $79.59 | $39.80 | 23,756 |
| 2020-02-21 | $81.27 | $81.27 | $80.75 | $80.89 | $40.45 | 12,464 |
| 2020-02-20 | $81.55 | $81.76 | $81.05 | $81.54 | $40.77 | 32,394 |
| 2020-02-19 | $79.58 | $80.66 | $79.58 | $80.32 | $40.16 | 24,640 |
| 2020-02-18 | $78.50 | $78.50 | $78.37 | $78.37 | $39.19 | 1,860 |
| 2020-02-14 | $78.22 | $78.27 | $78.15 | $78.27 | $39.14 | 526 |
| 2020-02-13 | $78.28 | $78.28 | $78.26 | $78.26 | $39.13 | 560 |
| 2020-02-12 | $78.58 | $78.64 | $78.49 | $78.64 | $39.32 | 3,780 |
| 2020-02-11 | $78.25 | $78.25 | $78.19 | $78.20 | $39.10 | 716 |
| 2020-02-10 | $78.05 | $78.15 | $78.05 | $78.15 | $39.08 | 1,278 |
| 2020-02-07 | $78.16 | $78.18 | $78.16 | $78.18 | $39.09 | 904 |
| 2020-02-06 | $78.31 | $78.48 | $78.28 | $78.46 | $39.23 | 3,642 |
| 2020-02-05 | $78.17 | $78.23 | $78.07 | $78.23 | $39.12 | 3,810 |
| 2020-02-04 | $77.70 | $77.79 | $77.70 | $77.73 | $38.87 | 2,954 |
| 2020-02-03 | $76.30 | $76.75 | $76.30 | $76.60 | $38.30 | 11,686 |
| 2020-01-31 | $76.20 | $76.20 | $76.12 | $76.15 | $38.08 | 3,630 |
| 2020-01-30 | $76.85 | $76.87 | $76.85 | $76.87 | $38.44 | 1,158 |
| 2020-01-29 | $77.22 | $77.22 | $77.06 | $77.11 | $38.56 | 814 |
| 2020-01-28 | $76.98 | $77.23 | $76.98 | $77.20 | $38.60 | 2,356 |
| 2020-01-27 | $76.97 | $77.03 | $76.85 | $76.85 | $38.43 | 2,024 |
| 2020-01-24 | $77.39 | $77.39 | $77.39 | $77.39 | $38.70 | 936 |
| 2020-01-23 | $77.62 | $77.70 | $77.49 | $77.70 | $38.85 | 4,436 |
| 2020-01-22 | $78.17 | $78.31 | $78.17 | $78.19 | $39.10 | 636 |
| 2020-01-21 | $78.16 | $78.16 | $78.16 | $78.16 | $39.08 | 728 |
| 2020-01-17 | $78.56 | $78.56 | $78.53 | $78.55 | $39.28 | 2,416 |
| 2020-01-16 | $78.56 | $78.61 | $78.52 | $78.52 | $39.26 | 3,276 |
| 2020-01-15 | $78.13 | $78.18 | $78.13 | $78.15 | $39.08 | 10,022 |
| 2020-01-14 | $78.30 | $78.40 | $78.25 | $78.25 | $39.13 | 2,930 |
| 2020-01-13 | $78.02 | $78.19 | $78.02 | $78.18 | $39.09 | 9,678 |
| 2020-01-10 | $77.59 | $77.75 | $77.27 | $77.27 | $38.64 | 23,564 |
| 2020-01-09 | $77.53 | $77.62 | $77.31 | $77.31 | $38.66 | 7,242 |
| 2020-01-08 | $77.07 | $77.18 | $76.93 | $76.93 | $38.47 | 9,816 |
| 2020-01-07 | $76.06 | $76.27 | $76.06 | $76.20 | $38.10 | 4,512 |
| 2020-01-06 | $75.64 | $76.11 | $75.62 | $76.05 | $38.03 | 12,516 |
| 2020-01-03 | $75.72 | $75.72 | $75.21 | $75.49 | $37.75 | 3,338 |
| 2020-01-02 | $76.44 | $76.44 | $75.81 | $76.20 | $38.10 | 30,036 |
| 2019-12-31 | $76.10 | $76.37 | $73.97 | $76.35 | $38.18 | 22,932 |
| 2019-12-30 | $76.75 | $76.80 | $76.54 | $76.59 | $38.30 | 17,502 |
| 2019-12-27 | $77.45 | $77.55 | $77.42 | $77.42 | $38.71 | 7,112 |
| 2019-12-26 | $77.42 | $77.56 | $77.42 | $77.56 | $38.78 | 4,312 |
| 2019-12-24 | $77.17 | $77.17 | $77.14 | $77.17 | $38.59 | 1,232 |
| 2019-12-23 | $77.18 | $77.21 | $77.12 | $77.21 | $38.61 | 2,726 |
| 2019-12-20 | $77.33 | $77.35 | $77.30 | $77.31 | $38.66 | 4,416 |
| 2019-12-19 | $77.06 | $77.09 | $76.84 | $77.04 | $38.52 | 65,688 |
| 2019-12-18 | $77.29 | $77.40 | $77.29 | $77.34 | $38.67 | 8,778 |
| 2019-12-17 | $77.33 | $77.33 | $76.27 | $77.32 | $38.66 | 9,902 |
| 2019-12-16 | $77.08 | $77.49 | $77.03 | $77.29 | $38.65 | 16,100 |
| 2019-12-13 | $76.95 | $77.27 | $76.90 | $77.03 | $38.52 | 2,988 |
| 2019-12-12 | $75.96 | $77.00 | $75.96 | $76.97 | $38.49 | 7,432 |
| 2019-12-11 | $76.11 | $76.11 | $75.19 | $75.86 | $37.93 | 3,000 |
| 2019-12-10 | $75.91 | $76.20 | $75.91 | $76.16 | $38.08 | 3,568 |
| 2019-12-09 | $75.82 | $75.91 | $75.82 | $75.91 | $37.96 | 14,218 |
| 2019-12-06 | $75.37 | $75.82 | $75.37 | $75.82 | $37.91 | 1,158 |
| 2019-12-05 | $76.05 | $76.12 | $75.96 | $76.12 | $38.06 | 10,166 |
| 2019-12-04 | $76.05 | $76.39 | $76.05 | $76.28 | $38.14 | 2,256 |
| 2019-12-03 | $76.00 | $76.00 | $75.73 | $75.73 | $37.87 | 4,180 |
| 2019-12-02 | $77.25 | $77.30 | $76.38 | $76.41 | $38.21 | 19,368 |
| 2019-11-29 | $77.37 | $77.37 | $77.07 | $77.07 | $38.54 | 2,300 |
| 2019-11-27 | $76.98 | $77.25 | $76.98 | $77.19 | $38.60 | 2,570 |
| 2019-11-26 | $76.50 | $76.55 | $76.46 | $76.46 | $38.23 | 2,942 |
| 2019-11-25 | $76.19 | $76.34 | $76.19 | $76.34 | $38.17 | 1,266 |
| 2019-11-22 | $75.88 | $76.00 | $75.61 | $75.61 | $37.81 | 5,564 |
| 2019-11-21 | $75.84 | $75.86 | $75.84 | $75.86 | $37.93 | 308 |
| 2019-11-20 | $75.78 | $75.79 | $75.77 | $75.77 | $37.89 | 1,170 |
| 2019-11-19 | $75.98 | $75.98 | $75.72 | $75.72 | $37.86 | 758 |
| 2019-11-18 | $75.92 | $75.92 | $75.64 | $75.80 | $37.90 | 2,566 |
| 2019-11-15 | $75.97 | $76.10 | $75.95 | $76.07 | $38.04 | 19,492 |
| 2019-11-14 | $75.43 | $75.53 | $75.40 | $75.53 | $37.77 | 898 |
| 2019-11-13 | $76.03 | $76.03 | $75.99 | $75.99 | $38.00 | 310 |
| 2019-11-12 | $76.37 | $76.50 | $76.27 | $76.27 | $38.14 | 1,026 |
| 2019-11-11 | $76.40 | $76.40 | $76.28 | $76.33 | $38.17 | 682 |
| 2019-11-08 | $76.76 | $76.76 | $76.49 | $76.59 | $38.30 | 1,216 |
| 2019-11-07 | $76.66 | $76.85 | $76.66 | $76.67 | $38.34 | 2,768 |
| 2019-11-06 | $76.36 | $76.36 | $76.13 | $76.18 | $38.09 | 1,000 |
| 2019-11-05 | $76.10 | $76.56 | $76.10 | $76.56 | $38.28 | 9,620 |
| 2019-11-04 | $75.51 | $75.75 | $75.51 | $75.74 | $37.87 | 5,510 |
| 2019-11-01 | $74.94 | $75.29 | $74.77 | $75.13 | $37.57 | 9,572 |
| 2019-10-31 | $75.20 | $75.20 | $74.85 | $74.86 | $37.43 | 17,652 |
| 2019-10-30 | $76.23 | $76.23 | $75.99 | $75.99 | $38.00 | 10,914 |
| 2019-10-29 | $76.09 | $76.09 | $75.96 | $75.96 | $37.98 | 1,802 |
| 2019-10-28 | $75.93 | $76.08 | $75.93 | $76.08 | $38.04 | 1,072 |
| 2019-10-25 | $75.66 | $75.74 | $75.66 | $75.73 | $37.87 | 3,924 |
| 2019-10-24 | $75.64 | $75.68 | $75.55 | $75.68 | $37.84 | 4,416 |
| 2019-10-23 | $75.55 | $75.73 | $75.55 | $75.67 | $37.84 | 3,304 |
| 2019-10-22 | $75.53 | $75.53 | $75.41 | $75.41 | $37.71 | 1,040 |
| 2019-10-21 | $75.49 | $75.64 | $75.45 | $75.62 | $37.81 | 6,318 |
| 2019-10-18 | $75.34 | $75.38 | $75.26 | $75.29 | $37.65 | 1,660 |
| 2019-10-17 | $75.55 | $75.59 | $75.38 | $75.38 | $37.69 | 2,822 |
| 2019-10-16 | $75.67 | $75.79 | $75.62 | $75.73 | $37.87 | 1,084 |
| 2019-10-15 | $75.81 | $75.87 | $75.81 | $75.87 | $37.94 | 202 |
| 2019-10-14 | $75.11 | $75.23 | $74.67 | $74.67 | $37.34 | 7,266 |
| 2019-10-11 | $75.16 | $75.45 | $75.16 | $75.21 | $37.61 | 13,024 |
| 2019-10-10 | $74.14 | $74.55 | $74.14 | $74.55 | $37.28 | 6,332 |
| 2019-10-09 | $73.73 | $73.95 | $73.73 | $73.84 | $36.92 | 5,326 |
| 2019-10-08 | $73.22 | $73.50 | $73.13 | $73.37 | $36.69 | 12,682 |
| 2019-10-07 | $73.29 | $73.68 | $73.20 | $73.61 | $36.81 | 4,856 |
| 2019-10-04 | $73.23 | $73.23 | $72.93 | $73.03 | $36.52 | 6,636 |
| 2019-10-03 | $73.09 | $73.09 | $72.85 | $73.04 | $36.52 | 4,626 |
| 2019-10-02 | $73.78 | $74.02 | $73.26 | $73.48 | $36.74 | 6,782 |
| 2019-10-01 | $75.09 | $75.09 | $74.14 | $74.16 | $37.08 | 13,272 |
| 2019-09-30 | $74.68 | $74.73 | $74.63 | $74.69 | $37.35 | 6,782 |
| 2019-09-27 | $74.67 | $74.74 | $74.32 | $74.44 | $37.22 | 1,182 |
| 2019-09-26 | $74.09 | $74.09 | $73.89 | $73.89 | $36.95 | 862 |
| 2019-09-25 | $73.80 | $74.18 | $73.76 | $74.14 | $37.07 | 2,300 |
| 2019-09-24 | $73.33 | $73.37 | $73.08 | $73.13 | $36.57 | 3,378 |
| 2019-09-23 | $73.73 | $73.75 | $73.55 | $73.66 | $36.83 | 5,666 |
| 2019-09-20 | $72.96 | $72.96 | $72.96 | $72.96 | $36.48 | 1,794 |
| 2019-09-19 | $74.43 | $74.47 | $74.40 | $74.47 | $37.24 | 2,204 |
| 2019-09-18 | $74.66 | $75.00 | $74.64 | $74.96 | $37.48 | 2,606 |
| 2019-09-17 | $74.72 | $74.72 | $74.50 | $74.60 | $37.30 | 11,622 |
| 2019-09-16 | $74.18 | $74.48 | $74.18 | $74.48 | $37.24 | 600 |
| 2019-09-13 | $74.47 | $74.49 | $74.40 | $74.49 | $37.25 | 2,866 |
| 2019-09-12 | $74.42 | $74.59 | $74.31 | $74.31 | $37.16 | 5,590 |
| 2019-09-11 | $73.89 | $74.06 | $73.89 | $74.01 | $37.01 | 6,620 |
| 2019-09-10 | $73.35 | $73.62 | $73.35 | $73.62 | $36.81 | 5,668 |
| 2019-09-09 | $73.06 | $73.19 | $73.06 | $73.19 | $36.60 | 1,026 |
| 2019-09-06 | $72.64 | $72.70 | $72.50 | $72.70 | $36.35 | 1,350 |
| 2019-09-05 | $73.08 | $73.08 | $72.84 | $72.85 | $36.43 | 14,566 |
| 2019-09-04 | $71.94 | $72.10 | $71.85 | $72.03 | $36.02 | 6,556 |
| 2019-09-03 | $71.75 | $71.87 | $71.28 | $71.61 | $35.81 | 2,136 |
| 2019-08-30 | $71.75 | $72.05 | $71.75 | $71.82 | $35.91 | 24,346 |
| 2019-08-29 | $71.87 | $72.35 | $71.87 | $72.18 | $36.09 | 22,648 |
| 2019-08-28 | $71.24 | $71.73 | $71.24 | $71.73 | $35.87 | 2,978 |
| 2019-08-27 | $71.33 | $71.46 | $71.09 | $71.09 | $35.55 | 1,276 |
| 2019-08-26 | $71.44 | $71.65 | $71.44 | $71.64 | $35.82 | 2,646 |
| 2019-08-23 | $72.13 | $72.13 | $70.52 | $70.52 | $35.26 | 46,024 |
| 2019-08-22 | $72.05 | $72.15 | $71.91 | $71.97 | $35.99 | 8,112 |
| 2019-08-21 | $71.99 | $72.32 | $71.91 | $71.91 | $35.96 | 6,326 |
| 2019-08-20 | $71.91 | $71.91 | $71.71 | $71.71 | $35.86 | 14,948 |
| 2019-08-19 | $72.11 | $72.30 | $72.11 | $72.30 | $36.15 | 8,234 |
| 2019-08-16 | $71.75 | $71.91 | $71.71 | $71.81 | $35.91 | 7,658 |
| 2019-08-15 | $71.70 | $71.70 | $71.18 | $71.44 | $35.72 | 13,922 |
| 2019-08-14 | $71.32 | $71.35 | $70.94 | $71.16 | $35.58 | 13,550 |
| 2019-08-13 | $71.84 | $72.62 | $71.84 | $72.19 | $36.10 | 13,552 |
| 2019-08-12 | $70.33 | $70.52 | $70.33 | $70.52 | $35.26 | 3,460 |
| 2019-08-09 | $70.85 | $70.88 | $70.45 | $70.80 | $35.40 | 5,110 |
| 2019-08-08 | $71.53 | $71.63 | $71.32 | $71.32 | $35.66 | 9,786 |
| 2019-08-07 | $70.92 | $71.67 | $70.78 | $71.67 | $35.84 | 11,582 |
| 2019-08-06 | $72.05 | $72.14 | $71.75 | $72.03 | $36.02 | 8,872 |
| 2019-08-05 | $71.42 | $71.53 | $71.26 | $71.51 | $35.76 | 17,090 |
| 2019-08-02 | $72.30 | $72.30 | $72.00 | $72.11 | $36.06 | 14,698 |
| 2019-08-01 | $74.40 | $74.46 | $73.08 | $73.10 | $36.55 | 7,170 |
| 2019-07-31 | $74.77 | $75.11 | $74.77 | $75.11 | $37.56 | 3,734 |
| 2019-07-30 | $74.76 | $74.94 | $74.76 | $74.83 | $37.42 | 13,604 |
| 2019-07-29 | $74.88 | $75.06 | $73.95 | $73.95 | $36.98 | 2,602 |
| 2019-07-26 | $74.81 | $75.00 | $74.81 | $74.94 | $37.47 | 6,122 |
| 2019-07-25 | $74.61 | $74.95 | $74.60 | $74.60 | $37.30 | 1,818 |
| 2019-07-24 | $74.22 | $74.22 | $74.22 | $74.22 | $37.11 | 226 |
| 2019-07-23 | $74.27 | $74.28 | $74.03 | $74.28 | $37.14 | 6,090 |
| 2019-07-22 | $73.74 | $73.74 | $73.74 | $73.74 | $36.87 | 142 |
| 2019-07-19 | $73.49 | $73.55 | $73.47 | $73.52 | $36.76 | 6,038 |
| 2019-07-18 | $73.73 | $73.73 | $72.92 | $72.92 | $36.46 | 3,670 |
| 2019-07-17 | $73.96 | $73.99 | $72.96 | $72.96 | $36.48 | 2,476 |
| 2019-07-16 | $74.13 | $74.27 | $74.13 | $74.22 | $37.11 | 4,672 |
| 2019-07-15 | $73.68 | $73.71 | $73.65 | $73.70 | $36.85 | 1,698 |
| 2019-07-12 | $74.00 | $74.00 | $73.58 | $73.63 | $36.82 | 1,692 |
| 2019-07-11 | $74.16 | $74.44 | $74.16 | $74.43 | $37.22 | 4,454 |
| 2019-07-10 | $74.42 | $74.42 | $74.34 | $74.40 | $37.20 | 1,664 |
| 2019-07-09 | $74.91 | $75.00 | $74.85 | $75.00 | $37.50 | 2,714 |
| 2019-07-08 | $74.67 | $74.91 | $74.67 | $74.89 | $37.45 | 5,278 |
| 2019-07-05 | $74.25 | $74.58 | $74.25 | $74.42 | $37.21 | 8,946 |
| 2019-07-03 | $73.37 | $73.47 | $73.34 | $73.47 | $36.74 | 6,490 |
| 2019-07-02 | $74.00 | $74.01 | $73.50 | $73.57 | $36.79 | 6,824 |
| 2019-07-01 | $74.04 | $74.31 | $74.01 | $74.03 | $37.02 | 21,160 |
| 2019-06-28 | $73.36 | $73.51 | $73.20 | $73.46 | $36.73 | 5,446 |
| 2019-06-27 | $73.40 | $73.41 | $73.34 | $73.34 | $36.67 | 1,356 |
| 2019-06-26 | $73.14 | $73.36 | $73.08 | $73.33 | $36.67 | 7,674 |
| 2019-06-25 | $72.15 | $72.51 | $72.09 | $72.51 | $36.26 | 4,874 |
| 2019-06-24 | $72.74 | $72.76 | $72.57 | $72.57 | $36.29 | 14,794 |
| 2019-06-21 | $72.85 | $73.12 | $72.63 | $72.63 | $36.32 | 21,958 |
| 2019-06-20 | $73.18 | $73.18 | $72.52 | $72.55 | $36.28 | 5,170 |
| 2019-06-19 | $74.01 | $74.01 | $73.58 | $73.66 | $36.83 | 3,368 |
| 2019-06-18 | $73.86 | $74.40 | $73.69 | $74.03 | $37.02 | 2,280 |
| 2019-06-17 | $74.20 | $74.31 | $74.20 | $74.27 | $37.14 | 3,796 |
| 2019-06-14 | $73.94 | $74.28 | $73.92 | $74.20 | $37.10 | 3,040 |
| 2019-06-13 | $74.04 | $74.06 | $73.97 | $73.97 | $36.99 | 1,496 |
| 2019-06-12 | $74.11 | $74.16 | $74.02 | $74.15 | $37.08 | 3,186 |
| 2019-06-11 | $74.32 | $74.36 | $74.11 | $74.11 | $37.06 | 632 |
| 2019-06-10 | $74.18 | $74.18 | $73.76 | $74.05 | $37.03 | 3,400 |
| 2019-06-07 | $73.48 | $73.64 | $73.35 | $73.64 | $36.82 | 1,534 |
| 2019-06-06 | $73.73 | $74.01 | $73.48 | $73.72 | $36.86 | 2,440 |
| 2019-06-05 | $73.55 | $73.98 | $73.38 | $73.91 | $36.96 | 7,554 |
| 2019-06-04 | $73.57 | $73.85 | $73.42 | $73.42 | $36.71 | 13,876 |
| 2019-06-03 | $73.78 | $73.88 | $73.24 | $73.31 | $36.66 | 66,360 |
| 2019-05-31 | $74.48 | $74.48 | $73.75 | $73.75 | $36.88 | 11,042 |
| 2019-05-30 | $75.63 | $75.87 | $75.47 | $75.47 | $37.74 | 6,338 |
| 2019-05-29 | $75.11 | $75.53 | $75.10 | $75.53 | $37.77 | 5,472 |
| 2019-05-28 | $75.24 | $75.46 | $75.07 | $75.07 | $37.54 | 12,212 |
| 2019-05-24 | $75.10 | $75.12 | $74.96 | $74.97 | $37.49 | 45,624 |
| 2019-05-23 | $75.68 | $75.68 | $75.24 | $75.42 | $37.71 | 7,442 |
| 2019-05-22 | $76.43 | $76.43 | $76.29 | $76.37 | $38.19 | 7,970 |
| 2019-05-21 | $76.74 | $76.77 | $76.45 | $76.45 | $38.23 | 2,654 |
| 2019-05-20 | $75.91 | $75.96 | $75.88 | $75.96 | $37.98 | 4,080 |
| 2019-05-17 | $75.78 | $76.03 | $75.75 | $75.93 | $37.97 | 4,814 |
| 2019-05-16 | $75.60 | $75.76 | $75.60 | $75.66 | $37.83 | 1,824 |
| 2019-05-15 | $75.23 | $75.25 | $75.10 | $75.25 | $37.63 | 1,334 |
| 2019-05-14 | $75.27 | $75.47 | $75.27 | $75.32 | $37.66 | 4,824 |
| 2019-05-13 | $74.55 | $74.90 | $74.55 | $74.90 | $37.45 | 10,770 |
| 2019-05-10 | $75.24 | $75.68 | $75.23 | $75.68 | $37.84 | 1,618 |
| 2019-05-09 | $75.13 | $75.42 | $75.13 | $75.42 | $37.71 | 11,616 |
| 2019-05-08 | $76.01 | $76.04 | $75.88 | $75.93 | $37.97 | 5,660 |
| 2019-05-07 | $76.30 | $76.30 | $76.03 | $76.16 | $38.08 | 2,030 |
| 2019-05-06 | $77.02 | $77.07 | $76.86 | $77.00 | $38.50 | 15,438 |
| 2019-05-03 | $77.66 | $77.66 | $77.29 | $77.29 | $38.65 | 9,092 |
| 2019-05-02 | $77.90 | $77.90 | $77.83 | $77.89 | $38.95 | 2,686 |
| 2019-05-01 | $77.69 | $77.95 | $77.25 | $77.79 | $38.90 | 18,134 |
| 2019-04-30 | $77.70 | $77.70 | $77.59 | $77.69 | $38.85 | 3,648 |
| 2019-04-29 | $78.37 | $78.37 | $78.09 | $78.09 | $39.05 | 6,814 |
| 2019-04-26 | $77.75 | $78.02 | $77.75 | $77.99 | $38.99 | 15,838 |
| 2019-04-25 | $78.17 | $78.17 | $77.69 | $78.03 | $39.02 | 18,808 |
| 2019-04-24 | $78.00 | $78.78 | $78.00 | $78.64 | $39.32 | 8,486 |
| 2019-04-23 | $78.14 | $78.14 | $78.09 | $78.09 | $39.05 | 1,182 |
| 2019-04-22 | $78.20 | $78.25 | $78.20 | $78.25 | $39.13 | 2,734 |
| 2019-04-18 | $78.19 | $78.21 | $78.19 | $78.21 | $39.11 | 780 |
| 2019-04-17 | $78.27 | $78.42 | $78.25 | $78.42 | $39.21 | 2,488 |
| 2019-04-16 | $78.32 | $78.32 | $78.21 | $78.28 | $39.14 | 11,648 |
| 2019-04-15 | $78.34 | $78.34 | $78.20 | $78.20 | $39.10 | 6,522 |
| 2019-04-12 | $78.09 | $78.27 | $78.08 | $78.24 | $39.12 | 5,624 |
| 2019-04-11 | $77.50 | $77.73 | $77.49 | $77.71 | $38.86 | 8,248 |
| 2019-04-10 | $76.90 | $76.90 | $76.75 | $76.75 | $38.38 | 6,880 |
| 2019-04-09 | $76.90 | $76.98 | $76.90 | $76.96 | $38.48 | 3,222 |
| 2019-04-08 | $77.25 | $77.65 | $77.22 | $77.51 | $38.76 | 9,688 |
| 2019-04-05 | $77.70 | $77.79 | $77.65 | $77.65 | $38.83 | 7,338 |
| 2019-04-04 | $77.52 | $77.57 | $77.49 | $77.57 | $38.79 | 7,548 |
| 2019-04-03 | $77.37 | $77.44 | $77.34 | $77.40 | $38.70 | 6,014 |
| 2019-04-02 | $77.33 | $77.33 | $77.04 | $77.28 | $38.64 | 13,816 |
| 2019-04-01 | $76.63 | $77.27 | $76.58 | $77.20 | $38.60 | 37,688 |
| 2019-03-29 | $76.41 | $76.51 | $76.27 | $76.44 | $38.22 | 3,116 |
| 2019-03-28 | $76.19 | $76.40 | $76.06 | $76.06 | $38.03 | 73,018 |
| 2019-03-27 | $75.84 | $75.96 | $75.84 | $75.96 | $37.98 | 3,874 |
| 2019-03-26 | $75.85 | $76.02 | $75.85 | $76.02 | $38.01 | 1,538 |
| 2019-03-25 | $75.40 | $75.40 | $74.94 | $75.03 | $37.52 | 6,946 |
| 2019-03-22 | $75.30 | $75.30 | $74.96 | $75.14 | $37.57 | 4,962 |
| 2019-03-21 | $76.07 | $76.41 | $76.07 | $76.32 | $38.16 | 8,522 |
| 2019-03-20 | $77.18 | $77.30 | $75.98 | $75.98 | $37.99 | 48,732 |
| 2019-03-19 | $77.12 | $77.20 | $76.80 | $76.80 | $38.40 | 5,848 |
| 2019-03-18 | $77.20 | $77.23 | $77.05 | $77.05 | $38.53 | 5,200 |
| 2019-03-15 | $77.21 | $77.24 | $77.12 | $77.24 | $38.62 | 2,938 |
| 2019-03-14 | $77.28 | $77.63 | $77.26 | $77.47 | $38.74 | 7,752 |
| 2019-03-13 | $76.92 | $76.96 | $76.63 | $76.63 | $38.32 | 986 |
| 2019-03-12 | $76.59 | $76.95 | $76.59 | $76.70 | $38.35 | 6,082 |
| 2019-03-11 | $76.52 | $76.79 | $76.52 | $76.77 | $38.39 | 2,572 |
| 2019-03-08 | $76.41 | $76.65 | $76.32 | $76.65 | $38.33 | 7,962 |
| 2019-03-07 | $77.22 | $77.33 | $77.16 | $77.33 | $38.67 | 10,190 |
| 2019-03-06 | $77.41 | $77.54 | $77.36 | $77.36 | $38.68 | 7,948 |
| 2019-03-05 | $77.61 | $77.89 | $77.51 | $77.62 | $38.81 | 9,632 |
| 2019-03-04 | $77.75 | $77.75 | $77.33 | $77.39 | $38.70 | 14,444 |
| 2019-03-01 | $77.46 | $77.81 | $77.42 | $77.76 | $38.88 | 38,586 |
| 2019-02-28 | $76.85 | $77.01 | $76.85 | $77.01 | $38.51 | 1,716 |
| 2019-02-27 | $76.08 | $76.43 | $76.08 | $76.34 | $38.17 | 2,442 |
| 2019-02-26 | $76.09 | $76.09 | $75.74 | $75.74 | $37.87 | 2,598 |
| 2019-02-25 | $76.00 | $76.47 | $76.00 | $76.34 | $38.17 | 9,008 |
| 2019-02-22 | $75.92 | $75.92 | $75.86 | $75.87 | $37.93 | 2,452 |
| 2019-02-21 | $75.81 | $75.99 | $75.81 | $75.90 | $37.95 | 4,272 |
| 2019-02-20 | $76.00 | $76.04 | $76.00 | $76.04 | $38.02 | 1,204 |
| 2019-02-19 | $75.60 | $75.81 | $75.60 | $75.74 | $37.87 | 41,588 |
| 2019-02-15 | $75.59 | $75.59 | $75.38 | $75.40 | $37.70 | 3,260 |
| 2019-02-14 | $75.58 | $75.80 | $75.57 | $75.58 | $37.79 | 4,530 |
| 2019-02-13 | $75.98 | $76.20 | $75.91 | $76.20 | $38.10 | 2,880 |
| 2019-02-12 | $75.30 | $75.76 | $75.30 | $75.48 | $37.74 | 3,068 |
| 2019-02-11 | $75.25 | $75.35 | $75.25 | $75.30 | $37.65 | 5,528 |
| 2019-02-08 | $74.41 | $74.51 | $74.36 | $74.48 | $37.24 | 4,580 |
| 2019-02-07 | $74.44 | $74.58 | $74.36 | $74.55 | $37.28 | 16,600 |
| 2019-02-06 | $74.38 | $74.70 | $74.38 | $74.60 | $37.30 | 7,614 |
| 2019-02-05 | $74.62 | $74.69 | $74.54 | $74.65 | $37.33 | 2,804 |
| 2019-02-04 | $74.77 | $74.81 | $74.53 | $74.64 | $37.32 | 7,388 |
| 2019-02-01 | $73.39 | $74.21 | $73.39 | $74.21 | $37.11 | 4,966 |
| 2019-01-31 | $72.68 | $73.21 | $72.68 | $73.20 | $36.60 | 6,986 |
| 2019-01-30 | $74.22 | $74.22 | $73.12 | $73.27 | $36.64 | 7,982 |
| 2019-01-29 | $73.89 | $73.89 | $73.73 | $73.73 | $36.87 | 772 |
| 2019-01-28 | $73.68 | $73.78 | $73.49 | $73.78 | $36.89 | 8,324 |
| 2019-01-25 | $74.10 | $74.45 | $73.74 | $73.74 | $36.87 | 3,786 |
| 2019-01-24 | $73.92 | $74.11 | $73.92 | $74.05 | $37.03 | 2,882 |
| 2019-01-23 | $74.23 | $74.27 | $73.95 | $74.01 | $37.01 | 13,156 |
| 2019-01-22 | $73.84 | $73.84 | $73.49 | $73.75 | $36.88 | 18,298 |
| 2019-01-18 | $73.84 | $74.25 | $73.76 | $74.13 | $37.07 | 9,904 |
| 2019-01-17 | $73.08 | $73.62 | $73.08 | $73.47 | $36.74 | 5,030 |
| 2019-01-16 | $72.94 | $73.28 | $72.86 | $73.17 | $36.59 | 12,780 |
| 2019-01-15 | $72.43 | $72.65 | $72.35 | $72.63 | $36.32 | 8,338 |
| 2019-01-14 | $71.98 | $72.20 | $71.86 | $71.86 | $35.93 | 22,380 |
| 2019-01-11 | $72.38 | $72.46 | $72.20 | $72.44 | $36.22 | 8,998 |
| 2019-01-10 | $71.97 | $72.38 | $71.84 | $72.22 | $36.11 | 6,986 |
| 2019-01-09 | $72.34 | $72.34 | $71.77 | $71.80 | $35.90 | 8,426 |
| 2019-01-08 | $72.90 | $72.90 | $72.50 | $72.71 | $36.36 | 4,560 |
| 2019-01-07 | $72.13 | $72.67 | $72.13 | $72.62 | $36.31 | 20,908 |
| 2019-01-04 | $72.32 | $72.40 | $71.86 | $72.32 | $36.16 | 22,182 |
| 2019-01-03 | $71.59 | $72.07 | $70.56 | $71.05 | $35.53 | 38,642 |
| 2019-01-02 | $73.40 | $73.55 | $73.17 | $73.17 | $36.59 | 32,010 |
| 2018-12-31 | $74.36 | $74.56 | $73.86 | $73.86 | $36.93 | 16,004 |
| 2018-12-28 | $74.82 | $75.06 | $74.67 | $74.67 | $37.33 | 27,550 |
| 2018-12-27 | $75.41 | $75.99 | $75.12 | $75.75 | $37.88 | 22,554 |
| 2018-12-26 | $75.01 | $76.06 | $74.69 | $76.06 | $38.03 | 18,414 |
| 2018-12-24 | $74.90 | $75.08 | $74.72 | $74.72 | $37.36 | 33,478 |
| 2018-12-21 | $75.67 | $76.08 | $75.62 | $76.01 | $38.01 | 14,420 |
| 2018-12-20 | $76.37 | $76.45 | $75.41 | $75.82 | $37.91 | 15,968 |
| 2018-12-19 | $77.20 | $77.70 | $77.05 | $77.69 | $38.84 | 65,640 |
| 2018-12-18 | $77.52 | $77.68 | $77.50 | $77.62 | $38.81 | 13,326 |
| 2018-12-17 | $78.14 | $78.23 | $77.76 | $77.82 | $38.91 | 9,732 |
| 2018-12-14 | $79.00 | $79.04 | $78.60 | $78.72 | $39.36 | 34,058 |
| 2018-12-13 | $78.92 | $79.14 | $78.92 | $79.01 | $39.51 | 7,596 |
| 2018-12-12 | $78.50 | $78.51 | $78.39 | $78.39 | $39.20 | 6,434 |
| 2018-12-11 | $78.52 | $78.69 | $78.43 | $78.57 | $39.29 | 25,684 |
| 2018-12-10 | $78.03 | $78.44 | $77.95 | $78.44 | $39.22 | 6,368 |
| 2018-12-07 | $77.80 | $77.80 | $77.58 | $77.58 | $38.79 | 19,518 |
| 2018-12-06 | $77.29 | $77.72 | $76.97 | $77.69 | $38.85 | 27,828 |
| 2018-12-04 | $78.03 | $78.50 | $77.47 | $77.81 | $38.91 | 16,788 |
| 2018-12-03 | $78.71 | $78.99 | $78.71 | $78.93 | $39.47 | 6,076 |
| 2018-11-30 | $78.80 | $78.94 | $78.62 | $78.62 | $39.31 | 3,452 |
| 2018-11-29 | $78.51 | $78.60 | $78.35 | $78.52 | $39.26 | 7,460 |
| 2018-11-28 | $79.16 | $79.35 | $78.67 | $78.81 | $39.41 | 42,996 |
| 2018-11-27 | $78.90 | $79.06 | $78.90 | $78.98 | $39.49 | 6,182 |
| 2018-11-26 | $78.46 | $78.83 | $78.46 | $78.60 | $39.30 | 17,584 |
| 2018-11-23 | $77.72 | $77.72 | $77.68 | $77.68 | $38.84 | 1,490 |
| 2018-11-21 | $77.87 | $78.05 | $77.85 | $78.04 | $39.02 | 44,606 |
| 2018-11-20 | $77.16 | $77.53 | $77.07 | $77.53 | $38.77 | 66,304 |
| 2018-11-19 | $77.64 | $77.64 | $77.14 | $77.26 | $38.63 | 12,770 |
| 2018-11-16 | $77.50 | $77.71 | $77.44 | $77.59 | $38.80 | 85,792 |
| 2018-11-15 | $78.14 | $78.85 | $78.06 | $78.85 | $39.43 | 18,502 |
| 2018-11-14 | $79.04 | $79.10 | $78.25 | $78.52 | $39.26 | 26,756 |
| 2018-11-13 | $79.10 | $79.19 | $78.85 | $78.85 | $39.43 | 25,288 |
| 2018-11-12 | $78.87 | $78.96 | $78.77 | $78.87 | $39.44 | 14,926 |
| 2018-11-09 | $79.00 | $79.03 | $78.67 | $78.92 | $39.46 | 12,788 |
| 2018-11-08 | $78.71 | $79.16 | $78.71 | $79.16 | $39.58 | 10,390 |
| 2018-11-07 | $78.24 | $78.49 | $78.04 | $78.49 | $39.25 | 56,146 |
| 2018-11-06 | $78.08 | $78.43 | $78.04 | $78.43 | $39.22 | 52,278 |
| 2018-11-05 | $77.42 | $78.04 | $77.42 | $78.00 | $39.00 | 75,248 |
| 2018-11-02 | $77.60 | $78.12 | $77.60 | $77.95 | $38.98 | 69,284 |
| 2018-11-01 | $77.40 | $77.40 | $77.17 | $77.25 | $38.63 | 39,040 |
| 2018-10-31 | $78.08 | $78.11 | $77.41 | $77.41 | $38.71 | 18,194 |
| 2018-10-30 | $77.41 | $77.62 | $77.18 | $77.62 | $38.81 | 5,584 |
| 2018-10-29 | $76.78 | $77.01 | $76.42 | $76.42 | $38.21 | 32,932 |
| 2018-10-26 | $76.16 | $76.37 | $75.53 | $75.96 | $37.98 | 20,376 |
| 2018-10-25 | $76.71 | $77.10 | $76.71 | $76.97 | $38.49 | 6,606 |
| 2018-10-24 | $77.05 | $77.05 | $76.39 | $76.39 | $38.20 | 9,978 |
| 2018-10-23 | $76.23 | $76.75 | $76.23 | $76.70 | $38.35 | 2,104 |
| 2018-10-22 | $77.21 | $77.36 | $77.14 | $77.34 | $38.67 | 9,552 |
| 2018-10-19 | $76.93 | $76.99 | $76.71 | $76.92 | $38.46 | 12,888 |
| 2018-10-18 | $77.00 | $77.00 | $76.21 | $76.43 | $38.22 | 24,238 |
| 2018-10-17 | $76.24 | $76.95 | $76.23 | $76.82 | $38.41 | 15,538 |
| 2018-10-16 | $76.30 | $76.50 | $76.25 | $76.44 | $38.22 | 8,452 |
| 2018-10-15 | $75.85 | $75.97 | $75.72 | $75.86 | $37.93 | 27,760 |
| 2018-10-12 | $76.32 | $76.38 | $76.00 | $76.38 | $38.19 | 19,466 |
| 2018-10-11 | $76.51 | $76.74 | $75.92 | $76.18 | $38.09 | 44,360 |
| 2018-10-10 | $77.66 | $77.66 | $76.64 | $76.68 | $38.34 | 4,740 |
| 2018-10-09 | $77.81 | $77.81 | $77.26 | $77.26 | $38.63 | 7,606 |
| 2018-10-08 | $77.42 | $77.56 | $77.31 | $77.51 | $38.76 | 31,090 |
| 2018-10-05 | $78.48 | $78.50 | $78.20 | $78.29 | $39.15 | 15,758 |
| 2018-10-04 | $78.90 | $78.92 | $78.35 | $78.54 | $39.27 | 15,142 |
| 2018-10-03 | $78.55 | $79.34 | $78.55 | $79.20 | $39.60 | 26,318 |
| 2018-10-02 | $78.57 | $78.57 | $78.13 | $78.19 | $39.10 | 9,264 |
| 2018-10-01 | $78.66 | $78.80 | $78.53 | $78.77 | $39.39 | 34,734 |
| 2018-09-28 | $78.00 | $78.18 | $77.99 | $78.18 | $39.09 | 12,770 |
| 2018-09-27 | $77.38 | $77.96 | $77.38 | $77.84 | $38.92 | 11,478 |
| 2018-09-26 | $77.31 | $77.39 | $76.91 | $76.91 | $38.46 | 17,276 |
| 2018-09-25 | $77.03 | $77.29 | $77.03 | $77.27 | $38.64 | 10,594 |
| 2018-09-24 | $76.72 | $76.98 | $76.59 | $76.91 | $38.46 | 12,952 |
| 2018-09-21 | $76.89 | $76.89 | $76.67 | $76.67 | $38.34 | 5,096 |
| 2018-09-20 | $76.12 | $76.66 | $76.10 | $76.48 | $38.24 | 25,740 |
| 2018-09-19 | $76.29 | $76.32 | $76.20 | $76.21 | $38.11 | 10,396 |
| 2018-09-18 | $76.08 | $76.37 | $76.08 | $76.37 | $38.19 | 7,220 |
| 2018-09-17 | $75.73 | $75.85 | $75.60 | $75.60 | $37.80 | 5,020 |
| 2018-09-14 | $75.83 | $76.00 | $75.72 | $75.85 | $37.93 | 17,500 |
| 2018-09-13 | $75.32 | $75.83 | $75.32 | $75.81 | $37.91 | 5,256 |
| 2018-09-12 | $74.76 | $74.79 | $74.67 | $74.79 | $37.40 | 4,110 |
| 2018-09-11 | $75.05 | $75.34 | $75.05 | $75.26 | $37.63 | 9,072 |
| 2018-09-10 | $74.63 | $74.70 | $74.63 | $74.70 | $37.35 | 1,696 |
| 2018-09-07 | $74.74 | $74.74 | $74.74 | $74.74 | $37.37 | 1,466 |
| 2018-09-06 | $74.64 | $74.64 | $74.07 | $74.29 | $37.15 | 37,062 |
| 2018-09-05 | $75.32 | $75.39 | $75.00 | $75.14 | $37.57 | 15,182 |
| 2018-09-04 | $74.93 | $75.07 | $74.61 | $75.02 | $37.51 | 29,770 |
| 2018-08-31 | $74.25 | $74.51 | $74.25 | $74.51 | $37.26 | 3,272 |
| 2018-08-30 | $74.90 | $74.90 | $74.36 | $74.36 | $37.18 | 9,804 |
| 2018-08-29 | $74.84 | $75.36 | $74.84 | $75.31 | $37.66 | 22,462 |
| 2018-08-28 | $74.25 | $74.60 | $74.25 | $74.60 | $37.30 | 4,796 |
| 2018-08-27 | $74.30 | $74.44 | $74.30 | $74.40 | $37.20 | 50,714 |
| 2018-08-24 | $74.80 | $74.80 | $74.50 | $74.50 | $37.25 | 2,550 |
| 2018-08-23 | $74.29 | $74.70 | $74.29 | $74.66 | $37.33 | 8,750 |
| 2018-08-22 | $73.46 | $73.67 | $73.46 | $73.58 | $36.79 | 3,934 |
| 2018-08-21 | $73.57 | $73.67 | $73.41 | $73.42 | $36.71 | 5,230 |
| 2018-08-20 | $73.51 | $73.52 | $73.16 | $73.19 | $36.60 | 12,502 |
| 2018-08-17 | $73.47 | $73.77 | $73.38 | $73.77 | $36.89 | 31,050 |
| 2018-08-16 | $73.67 | $74.41 | $73.66 | $74.12 | $37.06 | 16,234 |
| 2018-08-15 | $74.04 | $74.04 | $73.61 | $73.64 | $36.82 | 14,762 |
| 2018-08-14 | $74.03 | $74.57 | $73.92 | $74.49 | $37.25 | 31,730 |
| 2018-08-13 | $73.90 | $74.00 | $73.75 | $73.75 | $36.88 | 31,506 |
| 2018-08-10 | $74.05 | $74.05 | $73.52 | $73.75 | $36.88 | 122,722 |
| 2018-08-09 | $74.11 | $74.29 | $74.06 | $74.23 | $37.12 | 4,264 |
| 2018-08-08 | $74.13 | $74.13 | $74.12 | $74.12 | $37.06 | 4,742 |
| 2018-08-07 | $74.34 | $74.63 | $74.34 | $74.63 | $37.32 | 2,194 |
| 2018-08-06 | $74.73 | $74.74 | $74.68 | $74.74 | $37.37 | 2,186 |
| 2018-08-03 | $74.44 | $74.51 | $74.30 | $74.47 | $37.24 | 8,562 |
| 2018-08-02 | $74.59 | $74.77 | $74.59 | $74.73 | $37.37 | 5,006 |
| 2018-08-01 | $75.37 | $75.37 | $74.70 | $74.95 | $37.48 | 10,796 |
| 2018-07-31 | $75.16 | $75.41 | $75.07 | $75.18 | $37.59 | 17,358 |
| 2018-07-30 | $74.22 | $74.22 | $74.05 | $74.12 | $37.06 | 2,046 |
| 2018-07-27 | $74.02 | $74.06 | $73.88 | $74.06 | $37.03 | 4,326 |
| 2018-07-26 | $74.11 | $74.33 | $74.10 | $74.33 | $37.17 | 4,768 |
| 2018-07-25 | $74.08 | $74.12 | $73.59 | $74.00 | $37.00 | 61,548 |
| 2018-07-24 | $74.07 | $74.36 | $73.98 | $74.31 | $37.16 | 57,090 |
| 2018-07-23 | $74.30 | $74.61 | $74.30 | $74.53 | $37.27 | 19,566 |
| 2018-07-20 | $75.11 | $75.13 | $74.55 | $74.66 | $37.33 | 43,188 |
| 2018-07-19 | $76.70 | $76.74 | $75.46 | $76.04 | $38.02 | 87,384 |
| 2018-07-18 | $76.41 | $76.51 | $76.29 | $76.49 | $38.25 | 34,514 |
| 2018-07-17 | $76.19 | $76.52 | $76.19 | $76.43 | $38.22 | 60,016 |
| 2018-07-16 | $75.83 | $75.85 | $75.58 | $75.72 | $37.86 | 32,166 |
| 2018-07-13 | $75.95 | $75.98 | $75.69 | $75.72 | $37.86 | 43,892 |
| 2018-07-12 | $75.94 | $76.00 | $75.80 | $75.97 | $37.99 | 24,088 |
| 2018-07-11 | $74.13 | $75.36 | $74.13 | $75.31 | $37.66 | 28,546 |
| 2018-07-10 | $74.19 | $74.35 | $74.19 | $74.28 | $37.14 | 11,542 |
| 2018-07-09 | $73.39 | $73.71 | $73.39 | $73.69 | $36.85 | 5,338 |
| 2018-07-06 | $73.21 | $73.25 | $73.13 | $73.14 | $36.57 | 45,686 |
| 2018-07-05 | $73.36 | $73.50 | $73.30 | $73.50 | $36.75 | 21,062 |
| 2018-07-03 | $73.49 | $73.49 | $73.25 | $73.25 | $36.63 | 5,038 |
| 2018-07-02 | $73.69 | $73.76 | $73.54 | $73.67 | $36.84 | 15,358 |
| 2018-06-29 | $73.44 | $73.72 | $73.43 | $73.44 | $36.72 | 10,636 |
| 2018-06-28 | $72.90 | $73.28 | $72.82 | $73.28 | $36.64 | 8,992 |
| 2018-06-27 | $72.98 | $73.07 | $72.67 | $72.75 | $36.38 | 101,596 |
| 2018-06-26 | $72.11 | $72.66 | $72.11 | $72.57 | $36.29 | 12,786 |
| 2018-06-25 | $71.88 | $72.39 | $71.66 | $72.20 | $36.10 | 21,816 |
| 2018-06-22 | $72.45 | $72.57 | $72.35 | $72.36 | $36.18 | 44,746 |
| 2018-06-21 | $72.77 | $72.77 | $72.22 | $72.34 | $36.17 | 14,868 |
| 2018-06-20 | $72.52 | $72.94 | $72.52 | $72.94 | $36.47 | 3,950 |
| 2018-06-19 | $72.18 | $72.39 | $72.08 | $72.39 | $36.20 | 7,944 |
| 2018-06-18 | $72.96 | $73.15 | $72.96 | $73.14 | $36.57 | 4,194 |
| 2018-06-15 | $73.14 | $73.18 | $73.04 | $73.15 | $36.58 | 41,152 |
| 2018-06-14 | $72.73 | $73.12 | $72.73 | $73.11 | $36.56 | 14,508 |
| 2018-06-13 | $72.83 | $73.25 | $72.69 | $72.69 | $36.35 | 24,580 |
| 2018-06-12 | $72.61 | $72.84 | $72.61 | $72.76 | $36.38 | 10,206 |
| 2018-06-11 | $72.22 | $72.45 | $72.22 | $72.38 | $36.19 | 7,280 |
| 2018-06-08 | $71.67 | $71.67 | $71.56 | $71.65 | $35.83 | 3,994 |
| 2018-06-07 | $72.41 | $72.41 | $71.61 | $71.84 | $35.92 | 26,170 |
| 2018-06-06 | $72.26 | $72.45 | $72.26 | $72.45 | $36.23 | 8,506 |
| 2018-06-05 | $71.83 | $72.10 | $71.63 | $71.89 | $35.95 | 22,508 |
| 2018-06-04 | $71.63 | $72.03 | $71.63 | $72.03 | $36.02 | 15,642 |
| 2018-06-01 | $71.70 | $71.90 | $71.50 | $71.65 | $35.83 | 65,336 |
| 2018-05-31 | $70.56 | $70.62 | $70.14 | $70.59 | $35.30 | 11,194 |
| 2018-05-30 | $70.79 | $70.88 | $70.69 | $70.78 | $35.39 | 8,590 |
| 2018-05-29 | $70.77 | $70.98 | $69.77 | $70.37 | $35.19 | 17,690 |
| 2018-05-25 | $71.18 | $71.51 | $71.09 | $71.51 | $35.76 | 2,388 |
| 2018-05-24 | $71.44 | $71.44 | $70.87 | $71.16 | $35.58 | 18,268 |
| 2018-05-23 | $72.29 | $72.55 | $72.03 | $72.39 | $36.20 | 6,212 |
| 2018-05-22 | $73.34 | $73.53 | $73.27 | $73.28 | $36.64 | 22,034 |
| 2018-05-21 | $73.69 | $73.76 | $73.50 | $73.53 | $36.77 | 12,958 |
| 2018-05-18 | $73.36 | $73.36 | $72.95 | $73.08 | $36.54 | 15,018 |
| 2018-05-17 | $73.04 | $73.22 | $72.99 | $73.18 | $36.59 | 6,508 |
| 2018-05-16 | $72.35 | $72.61 | $72.30 | $72.61 | $36.31 | 30,986 |
| 2018-05-15 | $72.41 | $72.69 | $72.41 | $72.59 | $36.30 | 29,206 |
| 2018-05-14 | $71.52 | $71.65 | $71.44 | $71.65 | $35.83 | 16,492 |
| 2018-05-11 | $71.04 | $71.28 | $71.04 | $71.17 | $35.59 | 8,938 |
| 2018-05-10 | $71.48 | $71.61 | $71.24 | $71.24 | $35.62 | 23,010 |
| 2018-05-09 | $71.79 | $71.80 | $71.59 | $71.73 | $35.87 | 9,850 |
| 2018-05-08 | $71.04 | $71.04 | $70.77 | $70.90 | $35.45 | 2,908 |
| 2018-05-07 | $71.13 | $71.21 | $70.76 | $70.78 | $35.39 | 39,250 |
| 2018-05-04 | $70.92 | $71.06 | $70.85 | $70.85 | $35.43 | 9,714 |
| 2018-05-03 | $71.20 | $71.20 | $70.63 | $70.99 | $35.50 | 29,094 |
| 2018-05-02 | $71.83 | $71.99 | $71.56 | $71.91 | $35.96 | 62,136 |
| 2018-05-01 | $71.62 | $71.91 | $71.45 | $71.88 | $35.94 | 38,198 |
| 2018-04-30 | $71.18 | $71.24 | $70.84 | $71.09 | $35.55 | 14,460 |
| 2018-04-27 | $70.76 | $70.80 | $70.72 | $70.75 | $35.38 | 23,208 |
| 2018-04-26 | $70.83 | $71.16 | $70.83 | $71.12 | $35.56 | 11,980 |
| 2018-04-25 | $70.92 | $71.12 | $70.74 | $71.11 | $35.56 | 40,458 |
| 2018-04-24 | $70.78 | $70.90 | $70.25 | $70.28 | $35.14 | 23,448 |
| 2018-04-23 | $69.67 | $70.30 | $69.67 | $70.26 | $35.13 | 54,128 |
| 2018-04-20 | $69.00 | $69.09 | $68.81 | $68.90 | $34.45 | 14,438 |
| 2018-04-19 | $68.65 | $68.69 | $68.46 | $68.50 | $34.25 | 3,620 |
| 2018-04-18 | $68.26 | $68.43 | $68.26 | $68.32 | $34.16 | 6,170 |
| 2018-04-17 | $68.15 | $68.30 | $67.93 | $68.04 | $34.02 | 11,436 |
| 2018-04-16 | $68.33 | $68.39 | $68.13 | $68.19 | $34.10 | 11,958 |
| 2018-04-13 | $68.92 | $68.92 | $68.37 | $68.48 | $34.24 | 20,580 |
| 2018-04-12 | $68.54 | $68.54 | $68.25 | $68.29 | $34.15 | 5,210 |
| 2018-04-11 | $67.95 | $67.95 | $67.62 | $67.78 | $33.89 | 10,832 |
| 2018-04-10 | $67.96 | $68.45 | $67.94 | $68.16 | $34.08 | 11,166 |
| 2018-04-09 | $67.88 | $68.15 | $67.52 | $67.52 | $33.76 | 11,620 |
| 2018-04-06 | $68.16 | $68.25 | $67.69 | $67.77 | $33.89 | 17,836 |
| 2018-04-05 | $68.08 | $68.57 | $67.99 | $68.55 | $34.28 | 14,676 |
| 2018-04-04 | $67.13 | $67.71 | $67.07 | $67.69 | $33.85 | 45,404 |
| 2018-04-03 | $67.37 | $67.53 | $67.22 | $67.50 | $33.75 | 29,732 |
| 2018-04-02 | $67.21 | $67.22 | $66.26 | $66.52 | $33.26 | 39,208 |
| 2018-03-29 | $67.21 | $67.40 | $67.06 | $67.14 | $33.57 | 26,342 |
| 2018-03-28 | $66.89 | $67.91 | $66.73 | $67.90 | $33.95 | 59,002 |
| 2018-03-27 | $66.20 | $66.39 | $65.91 | $66.02 | $33.01 | 4,350 |
| 2018-03-26 | $65.63 | $65.95 | $65.33 | $65.92 | $32.96 | 14,124 |
| 2018-03-23 | $65.59 | $65.61 | $64.93 | $65.13 | $32.57 | 44,420 |
| 2018-03-22 | $65.96 | $66.39 | $65.88 | $65.88 | $32.94 | 61,362 |
| 2018-03-21 | $66.80 | $67.37 | $66.48 | $66.48 | $33.24 | 10,664 |
| 2018-03-20 | $67.17 | $67.21 | $67.08 | $67.21 | $33.61 | 11,626 |
| 2018-03-19 | $66.41 | $66.78 | $66.37 | $66.78 | $33.39 | 3,192 |
| 2018-03-16 | $66.41 | $66.77 | $66.41 | $66.66 | $33.33 | 3,296 |
| 2018-03-15 | $66.51 | $66.82 | $66.50 | $66.75 | $33.38 | 25,676 |
| 2018-03-14 | $67.10 | $67.11 | $66.62 | $66.82 | $33.41 | 51,000 |
| 2018-03-13 | $67.66 | $67.92 | $67.16 | $67.32 | $33.66 | 23,186 |
| 2018-03-12 | $67.26 | $67.29 | $66.97 | $66.99 | $33.50 | 71,326 |
| 2018-03-09 | $67.69 | $67.79 | $67.42 | $67.54 | $33.77 | 56,868 |
| 2018-03-08 | $66.65 | $66.84 | $66.57 | $66.84 | $33.42 | 10,792 |
| 2018-03-07 | $66.43 | $66.78 | $66.34 | $66.61 | $33.31 | 13,800 |
| 2018-03-06 | $66.58 | $66.76 | $66.41 | $66.72 | $33.36 | 11,320 |
| 2018-03-05 | $66.13 | $66.74 | $66.13 | $66.67 | $33.34 | 17,916 |
| 2018-03-02 | $65.67 | $66.13 | $65.55 | $66.08 | $33.04 | 52,744 |
| 2018-03-01 | $67.67 | $67.85 | $66.72 | $66.72 | $33.36 | 21,860 |
| 2018-02-28 | $67.82 | $67.82 | $67.21 | $67.32 | $33.66 | 53,106 |
| 2018-02-27 | $67.80 | $68.50 | $67.80 | $68.18 | $34.09 | 25,496 |
| 2018-02-26 | $67.65 | $67.68 | $67.50 | $67.63 | $33.82 | 5,566 |
| 2018-02-23 | $67.53 | $67.53 | $67.19 | $67.26 | $33.63 | 3,584 |
| 2018-02-22 | $67.51 | $67.63 | $67.20 | $67.30 | $33.65 | 26,500 |
| 2018-02-21 | $68.21 | $68.85 | $68.15 | $68.61 | $34.31 | 72,258 |
| 2018-02-20 | $67.88 | $68.11 | $67.82 | $68.04 | $34.02 | 56,058 |
| 2018-02-16 | $66.72 | $66.88 | $66.41 | $66.84 | $33.42 | 20,334 |
| 2018-02-15 | $67.11 | $67.50 | $66.50 | $66.54 | $33.27 | 47,134 |
| 2018-02-14 | $67.85 | $68.15 | $67.38 | $67.71 | $33.86 | 32,940 |
| 2018-02-13 | $68.61 | $68.74 | $68.20 | $68.74 | $34.37 | 64,352 |
| 2018-02-12 | $69.66 | $69.86 | $69.60 | $69.78 | $34.89 | 20,774 |
| 2018-02-09 | $70.10 | $70.20 | $69.05 | $69.93 | $34.97 | 74,100 |
| 2018-02-08 | $70.84 | $70.84 | $69.79 | $69.84 | $34.92 | 86,882 |
| 2018-02-07 | $70.52 | $71.11 | $70.52 | $71.04 | $35.52 | 8,884 |
| 2018-02-06 | $70.74 | $71.00 | $70.34 | $70.89 | $35.45 | 42,358 |
| 2018-02-05 | $71.36 | $71.83 | $70.48 | $70.48 | $35.24 | 79,722 |
| 2018-02-02 | $71.88 | $72.06 | $71.58 | $71.70 | $35.85 | 171,180 |
| 2018-02-01 | $70.67 | $70.95 | $70.50 | $70.59 | $35.30 | 109,210 |
| 2018-01-31 | $70.07 | $70.68 | $70.07 | $70.39 | $35.20 | 72,976 |
| 2018-01-30 | $69.46 | $70.04 | $69.46 | $69.96 | $34.98 | 54,788 |
| 2018-01-29 | $69.83 | $70.42 | $69.80 | $70.13 | $35.07 | 47,204 |
| 2018-01-26 | $69.82 | $70.24 | $69.27 | $69.83 | $34.92 | 273,400 |
| 2018-01-25 | $70.26 | $70.93 | $69.58 | $70.55 | $35.28 | 30,180 |
| 2018-01-24 | $70.70 | $70.71 | $70.12 | $70.30 | $35.15 | 64,000 |
| 2018-01-23 | $72.06 | $72.11 | $71.85 | $71.92 | $35.96 | 22,968 |
| 2018-01-22 | $72.41 | $73.02 | $72.41 | $72.69 | $36.35 | 28,462 |
| 2018-01-19 | $72.32 | $72.44 | $72.16 | $72.44 | $36.22 | 38,084 |
| 2018-01-18 | $72.83 | $72.98 | $72.55 | $72.86 | $36.43 | 144,302 |
| 2018-01-17 | $72.36 | $73.00 | $72.24 | $72.92 | $36.46 | 38,688 |
| 2018-01-16 | $72.15 | $72.56 | $71.71 | $71.91 | $35.96 | 460,118 |
| 2018-01-12 | $73.24 | $73.33 | $72.65 | $72.74 | $36.37 | 27,496 |
| 2018-01-11 | $73.38 | $73.38 | $72.77 | $73.02 | $36.51 | 84,176 |
| 2018-01-10 | $73.43 | $73.54 | $73.15 | $73.21 | $36.61 | 150,004 |
| 2018-01-09 | $74.98 | $75.09 | $74.58 | $74.88 | $37.44 | 62,336 |
| 2018-01-08 | $75.37 | $75.56 | $75.32 | $75.53 | $37.77 | 18,626 |
| 2018-01-05 | $75.69 | $75.77 | $75.51 | $75.55 | $37.78 | 26,764 |
| 2018-01-04 | $75.12 | $75.22 | $75.03 | $75.07 | $37.54 | 30,804 |
| 2018-01-03 | $74.39 | $74.82 | $74.33 | $74.65 | $37.33 | 58,992 |
| 2018-01-02 | $74.23 | $74.52 | $74.16 | $74.41 | $37.21 | 107,748 |
| 2017-12-29 | $74.72 | $74.98 | $74.70 | $74.98 | $37.49 | 12,306 |
| 2017-12-28 | $75.17 | $75.25 | $74.47 | $75.17 | $37.59 | 231,082 |
| 2017-12-27 | $75.41 | $75.49 | $75.38 | $75.45 | $37.73 | 12,464 |
| 2017-12-26 | $75.29 | $75.35 | $75.19 | $75.25 | $37.63 | 16,902 |
| 2017-12-22 | $75.58 | $75.60 | $75.41 | $75.41 | $37.71 | 10,370 |
| 2017-12-21 | $75.69 | $75.80 | $75.45 | $75.45 | $37.73 | 21,528 |
| 2017-12-20 | $75.47 | $75.75 | $75.29 | $75.68 | $37.84 | 116,810 |
| 2017-12-19 | $74.83 | $75.11 | $74.80 | $74.88 | $37.44 | 202,920 |
| 2017-12-18 | $74.30 | $74.54 | $74.16 | $74.45 | $37.23 | 9,344 |
| 2017-12-15 | $74.11 | $74.62 | $74.11 | $74.44 | $37.22 | 11,416 |
| 2017-12-14 | $74.60 | $74.75 | $73.86 | $74.05 | $37.03 | 15,216 |
| 2017-12-13 | $75.09 | $75.25 | $74.19 | $74.40 | $37.20 | 31,878 |
| 2017-12-12 | $75.90 | $76.05 | $75.75 | $75.76 | $37.88 | 28,518 |
| 2017-12-11 | $75.62 | $75.79 | $75.49 | $75.78 | $37.89 | 60,350 |
| 2017-12-08 | $75.35 | $75.85 | $75.28 | $75.74 | $37.87 | 94,674 |
| 2017-12-07 | $74.63 | $75.26 | $74.62 | $75.20 | $37.60 | 73,200 |
| 2017-12-06 | $74.08 | $74.26 | $74.00 | $74.03 | $37.02 | 139,606 |
| 2017-12-05 | $74.83 | $74.91 | $74.52 | $74.52 | $37.26 | 41,438 |
| 2017-12-04 | $75.04 | $75.16 | $74.44 | $74.45 | $37.23 | 31,180 |
| 2017-12-01 | $74.63 | $74.88 | $72.93 | $73.89 | $36.95 | 161,098 |
| 2017-11-30 | $73.98 | $74.61 | $73.51 | $74.52 | $37.26 | 54,948 |
| 2017-11-29 | $73.65 | $73.88 | $73.44 | $73.56 | $36.78 | 44,708 |
| 2017-11-28 | $72.69 | $73.17 | $72.65 | $73.07 | $36.54 | 15,146 |
| 2017-11-27 | $72.36 | $72.67 | $72.27 | $72.55 | $36.28 | 32,112 |
| 2017-11-24 | $72.96 | $73.24 | $72.93 | $73.22 | $36.61 | 20,500 |
| 2017-11-22 | $73.55 | $73.58 | $72.59 | $72.59 | $36.30 | 175,040 |
| 2017-11-21 | $74.12 | $74.44 | $74.04 | $74.38 | $37.19 | 21,160 |
| 2017-11-20 | $74.16 | $74.68 | $74.12 | $74.60 | $37.30 | 21,332 |
| 2017-11-17 | $74.28 | $74.32 | $73.73 | $73.87 | $36.94 | 149,800 |
| 2017-11-16 | $75.03 | $75.17 | $74.82 | $75.17 | $37.59 | 54,956 |
| 2017-11-15 | $74.89 | $75.29 | $74.60 | $74.81 | $37.41 | 90,938 |
| 2017-11-14 | $75.73 | $75.83 | $75.57 | $75.60 | $37.80 | 126,968 |
| 2017-11-13 | $75.15 | $75.88 | $75.15 | $75.83 | $37.92 | 9,678 |
| 2017-11-10 | $75.55 | $75.83 | $75.41 | $75.73 | $37.87 | 13,890 |
| 2017-11-09 | $75.80 | $75.80 | $75.19 | $75.44 | $37.72 | 24,422 |
| 2017-11-08 | $75.74 | $76.18 | $75.74 | $76.14 | $38.07 | 17,322 |
| 2017-11-07 | $76.51 | $76.72 | $76.18 | $76.23 | $38.12 | 44,380 |
| 2017-11-06 | $76.59 | $76.63 | $76.05 | $76.06 | $38.03 | 10,290 |
| 2017-11-03 | $76.50 | $76.95 | $76.47 | $76.47 | $38.23 | 15,058 |
| 2017-11-02 | $76.55 | $76.55 | $75.80 | $76.51 | $38.25 | 26,026 |
| 2017-11-01 | $76.63 | $76.75 | $76.09 | $76.54 | $38.27 | 103,012 |
| 2017-10-31 | $75.56 | $75.90 | $75.50 | $75.89 | $37.95 | 22,086 |
| 2017-10-30 | $75.55 | $75.71 | $75.06 | $75.15 | $37.58 | 74,922 |
| 2017-10-27 | $76.41 | $76.50 | $75.90 | $75.93 | $37.97 | 32,870 |
| 2017-10-26 | $75.95 | $76.37 | $75.95 | $76.33 | $38.16 | 31,110 |
| 2017-10-25 | $76.18 | $76.26 | $75.84 | $75.92 | $37.96 | 30,030 |
| 2017-10-24 | $76.18 | $76.26 | $75.89 | $76.08 | $38.04 | 52,280 |
| 2017-10-23 | $76.12 | $76.12 | $75.34 | $75.44 | $37.72 | 74,128 |
| 2017-10-20 | $75.50 | $75.68 | $75.41 | $75.61 | $37.80 | 19,068 |
| 2017-10-19 | $74.33 | $74.52 | $74.12 | $74.28 | $37.14 | 39,886 |
| 2017-10-18 | $74.82 | $75.02 | $74.65 | $74.82 | $37.41 | 15,950 |
| 2017-10-17 | $74.20 | $74.20 | $73.85 | $73.89 | $36.95 | 91,034 |
| 2017-10-16 | $73.40 | $73.97 | $73.20 | $73.83 | $36.92 | 21,454 |
| 2017-10-13 | $73.25 | $73.48 | $73.19 | $73.39 | $36.70 | 211,866 |
| 2017-10-12 | $74.00 | $74.17 | $73.84 | $73.84 | $36.92 | 35,396 |
| 2017-10-11 | $73.84 | $74.25 | $73.75 | $74.25 | $37.13 | 7,564 |
| 2017-10-10 | $74.04 | $74.10 | $73.62 | $74.05 | $37.03 | 29,490 |
| 2017-10-09 | $74.50 | $74.54 | $74.28 | $74.28 | $37.14 | 20,958 |
| 2017-10-06 | $75.28 | $75.39 | $74.44 | $74.44 | $37.22 | 139,144 |
| 2017-10-05 | $74.35 | $74.71 | $74.35 | $74.70 | $37.35 | 31,158 |
| 2017-10-04 | $74.43 | $74.74 | $74.40 | $74.51 | $37.26 | 21,476 |
| 2017-10-03 | $74.85 | $74.85 | $74.54 | $74.74 | $37.37 | 16,840 |
| 2017-10-02 | $74.38 | $74.73 | $74.30 | $74.52 | $37.26 | 66,714 |
| 2017-09-29 | $74.06 | $74.45 | $74.05 | $74.21 | $37.11 | 28,314 |
| 2017-09-28 | $74.34 | $74.50 | $74.00 | $74.12 | $37.06 | 32,692 |
| 2017-09-27 | $74.96 | $75.00 | $74.10 | $74.50 | $37.25 | 49,620 |
| 2017-09-26 | $73.66 | $74.08 | $73.60 | $73.77 | $36.89 | 28,006 |
| 2017-09-25 | $73.82 | $73.91 | $72.89 | $73.02 | $36.51 | 38,078 |
| 2017-09-22 | $73.58 | $73.69 | $73.40 | $73.57 | $36.79 | 82,338 |
| 2017-09-21 | $73.89 | $74.25 | $73.85 | $74.25 | $37.13 | 69,814 |
| 2017-09-20 | $72.70 | $74.11 | $72.59 | $73.87 | $36.94 | 171,254 |
| 2017-09-19 | $72.57 | $73.10 | $72.57 | $72.79 | $36.40 | 13,250 |
| 2017-09-18 | $72.80 | $73.04 | $72.64 | $72.73 | $36.37 | 56,332 |
| 2017-09-15 | $71.89 | $72.25 | $71.89 | $71.95 | $35.98 | 59,044 |
| 2017-09-14 | $71.84 | $71.88 | $71.52 | $71.52 | $35.76 | 63,610 |
| 2017-09-13 | $71.09 | $71.74 | $71.03 | $71.68 | $35.84 | 36,598 |
| 2017-09-12 | $70.80 | $71.20 | $70.65 | $71.15 | $35.58 | 82,260 |
| 2017-09-11 | $69.39 | $70.23 | $69.32 | $70.20 | $35.10 | 89,868 |
| 2017-09-08 | $68.10 | $68.44 | $67.93 | $68.10 | $34.05 | 136,304 |
| 2017-09-07 | $69.48 | $69.51 | $68.50 | $69.01 | $34.51 | 62,722 |
| 2017-09-06 | $69.50 | $70.14 | $69.31 | $70.11 | $35.06 | 36,856 |
| 2017-09-05 | $70.80 | $70.80 | $69.18 | $69.38 | $34.69 | 65,746 |
| 2017-09-01 | $70.91 | $71.50 | $70.79 | $71.35 | $35.68 | 212,788 |
| 2017-08-31 | $71.52 | $71.52 | $70.83 | $70.85 | $35.43 | 33,952 |
| 2017-08-30 | $71.20 | $71.47 | $71.14 | $71.40 | $35.70 | 61,998 |
| 2017-08-29 | $69.02 | $70.83 | $68.95 | $70.68 | $35.34 | 49,498 |
| 2017-08-28 | $69.54 | $70.03 | $69.54 | $70.02 | $35.01 | 13,390 |
| 2017-08-25 | $70.40 | $70.63 | $69.81 | $70.04 | $35.02 | 52,928 |
| 2017-08-24 | $70.09 | $70.34 | $69.92 | $70.32 | $35.16 | 18,648 |
| 2017-08-23 | $69.74 | $69.87 | $69.62 | $69.64 | $34.82 | 17,428 |
| 2017-08-22 | $69.87 | $70.34 | $69.87 | $70.34 | $35.17 | 42,682 |
| 2017-08-21 | $69.45 | $69.62 | $69.20 | $69.50 | $34.75 | 73,952 |
| 2017-08-18 | $69.47 | $70.36 | $69.15 | $69.85 | $34.92 | 373,278 |
| 2017-08-17 | $71.07 | $71.08 | $70.25 | $70.27 | $35.13 | 129,560 |
| 2017-08-16 | $72.07 | $72.07 | $70.90 | $71.17 | $35.59 | 200,286 |
| 2017-08-15 | $71.87 | $71.87 | $71.41 | $71.55 | $35.78 | 47,206 |
| 2017-08-14 | $70.38 | $70.53 | $70.15 | $70.44 | $35.22 | 73,592 |
| 2017-08-11 | $69.94 | $69.97 | $69.48 | $69.70 | $34.85 | 584,328 |
| 2017-08-10 | $70.51 | $70.51 | $69.80 | $69.80 | $34.90 | 192,364 |
| 2017-08-09 | $70.68 | $71.11 | $70.57 | $70.86 | $35.43 | 165,162 |
| 2017-08-08 | $71.42 | $72.00 | $71.30 | $71.31 | $35.66 | 192,264 |
| 2017-08-07 | $72.04 | $72.04 | $71.82 | $71.87 | $35.94 | 15,368 |
| 2017-08-04 | $71.63 | $72.18 | $71.63 | $71.78 | $35.89 | 100,326 |
| 2017-08-03 | $71.50 | $71.50 | $70.75 | $70.84 | $35.42 | 169,848 |
| 2017-08-02 | $71.80 | $71.80 | $71.32 | $71.70 | $35.85 | 20,988 |
| 2017-08-01 | $71.49 | $71.49 | $70.80 | $71.26 | $35.63 | 132,846 |
| 2017-07-31 | $71.62 | $71.69 | $71.18 | $71.20 | $35.60 | 129,022 |
| 2017-07-28 | $72.23 | $72.23 | $71.62 | $71.62 | $35.81 | 37,696 |
| 2017-07-27 | $72.81 | $73.09 | $72.18 | $72.44 | $36.22 | 43,872 |
| 2017-07-26 | $73.24 | $73.73 | $72.34 | $72.48 | $36.24 | 63,118 |
| 2017-07-25 | $72.84 | $73.41 | $72.75 | $73.36 | $36.68 | 33,074 |
| 2017-07-24 | $72.10 | $72.48 | $72.00 | $72.35 | $36.18 | 29,582 |
| 2017-07-21 | $72.62 | $72.63 | $72.20 | $72.27 | $36.14 | 89,976 |
| 2017-07-20 | $73.62 | $73.69 | $72.86 | $73.36 | $36.68 | 50,538 |
| 2017-07-19 | $72.94 | $73.24 | $72.88 | $73.22 | $36.61 | 30,744 |
| 2017-07-18 | $73.25 | $73.54 | $73.10 | $73.46 | $36.73 | 165,582 |
| 2017-07-17 | $74.03 | $74.56 | $73.95 | $74.21 | $37.11 | 65,062 |
| 2017-07-14 | $73.95 | $74.39 | $73.91 | $74.19 | $37.10 | 127,692 |
| 2017-07-13 | $75.17 | $75.39 | $75.03 | $75.12 | $37.56 | 232,512 |
| 2017-07-12 | $74.81 | $75.20 | $74.81 | $75.02 | $37.51 | 187,240 |
| 2017-07-11 | $76.47 | $76.75 | $75.79 | $75.91 | $37.96 | 139,742 |
| 2017-07-10 | $76.30 | $76.43 | $76.12 | $76.18 | $38.09 | 198,924 |
| 2017-07-07 | $75.80 | $76.30 | $75.77 | $75.93 | $37.97 | 160,670 |
| 2017-07-06 | $74.85 | $75.25 | $74.85 | $75.06 | $37.53 | 88,328 |
| 2017-07-05 | $75.37 | $75.48 | $74.89 | $74.98 | $37.49 | 349,686 |
| 2017-07-03 | $74.77 | $75.30 | $74.77 | $75.27 | $37.64 | 152,710 |
| 2017-06-30 | $73.56 | $74.15 | $73.49 | $74.05 | $37.03 | 204,256 |
| 2017-06-29 | $74.54 | $74.58 | $73.23 | $73.52 | $36.76 | 553,060 |
| 2017-06-28 | $73.53 | $73.84 | $73.43 | $73.63 | $36.82 | 27,968 |
| 2017-06-27 | $73.18 | $73.93 | $73.18 | $73.58 | $36.79 | 56,540 |
| 2017-06-26 | $72.66 | $73.25 | $72.56 | $73.18 | $36.59 | 141,404 |
| 2017-06-23 | $72.39 | $72.43 | $72.32 | $72.40 | $36.20 | 20,152 |
| 2017-06-22 | $72.36 | $72.63 | $72.21 | $72.36 | $36.18 | 11,322 |
| 2017-06-21 | $72.86 | $72.87 | $72.45 | $72.49 | $36.25 | 7,470 |
| 2017-06-20 | $72.71 | $72.91 | $72.55 | $72.63 | $36.31 | 64,012 |
| 2017-06-19 | $72.40 | $72.79 | $72.34 | $72.79 | $36.40 | 70,532 |
| 2017-06-16 | $72.11 | $72.11 | $71.62 | $71.79 | $35.90 | 57,962 |
| 2017-06-15 | $71.16 | $71.96 | $71.15 | $71.89 | $35.95 | 113,024 |
| 2017-06-14 | $69.88 | $70.41 | $69.26 | $70.36 | $35.18 | 128,606 |
| 2017-06-13 | $70.99 | $70.99 | $70.69 | $70.70 | $35.35 | 23,592 |
| 2017-06-12 | $70.70 | $70.72 | $70.26 | $70.58 | $35.29 | 75,218 |
| 2017-06-09 | $71.70 | $71.70 | $70.99 | $71.01 | $35.51 | 85,484 |
| 2017-06-08 | $70.87 | $71.17 | $70.62 | $70.73 | $35.37 | 53,626 |
| 2017-06-07 | $70.13 | $70.55 | $69.82 | $70.51 | $35.26 | 42,276 |
| 2017-06-06 | $69.96 | $70.27 | $69.72 | $69.96 | $34.98 | 695,352 |
| 2017-06-05 | $71.50 | $71.65 | $71.26 | $71.39 | $35.70 | 33,304 |
| 2017-06-02 | $71.52 | $71.52 | $71.20 | $71.30 | $35.65 | 59,712 |
| 2017-06-01 | $72.65 | $72.65 | $72.36 | $72.50 | $36.25 | 220,170 |
| 2017-05-31 | $71.89 | $71.89 | $71.46 | $71.71 | $35.86 | 57,230 |
| 2017-05-30 | $72.09 | $72.20 | $71.69 | $71.72 | $35.86 | 537,834 |
| 2017-05-26 | $72.44 | $72.51 | $72.26 | $72.42 | $36.21 | 114,614 |
| 2017-05-25 | $73.04 | $73.28 | $72.92 | $73.11 | $36.55 | 63,010 |
| 2017-05-24 | $73.30 | $73.48 | $72.85 | $72.88 | $36.44 | 150,926 |
| 2017-05-23 | $72.24 | $73.10 | $71.96 | $73.10 | $36.55 | 19,312 |
| 2017-05-22 | $72.45 | $72.50 | $72.07 | $72.35 | $36.17 | 22,766 |
| 2017-05-19 | $72.31 | $72.76 | $72.23 | $72.28 | $36.14 | 28,262 |
| 2017-05-18 | $71.72 | $72.84 | $71.72 | $72.49 | $36.24 | 50,044 |
| 2017-05-17 | $73.00 | $73.12 | $71.91 | $71.93 | $35.97 | 243,314 |
| 2017-05-16 | $75.38 | $75.40 | $74.71 | $74.83 | $37.42 | 250,578 |
| 2017-05-15 | $75.27 | $75.80 | $75.27 | $75.74 | $37.87 | 39,428 |
| 2017-05-12 | $75.32 | $75.32 | $74.97 | $75.08 | $37.54 | 47,926 |
| 2017-05-11 | $75.92 | $75.97 | $75.35 | $75.81 | $37.91 | 35,532 |
| 2017-05-10 | $75.86 | $76.50 | $75.80 | $76.35 | $38.18 | 24,138 |
| 2017-05-09 | $76.06 | $76.40 | $75.73 | $75.94 | $37.97 | 69,990 |
| 2017-05-08 | $74.40 | $75.02 | $74.34 | $75.00 | $37.50 | 84,930 |
| 2017-05-05 | $74.13 | $74.38 | $74.01 | $74.03 | $37.02 | 52,504 |
| 2017-05-04 | $74.59 | $74.66 | $73.87 | $73.90 | $36.95 | 334,188 |
| 2017-05-03 | $73.84 | $74.31 | $73.79 | $74.31 | $37.16 | 187,672 |
| 2017-05-02 | $73.64 | $73.64 | $73.40 | $73.42 | $36.71 | 177,440 |
| 2017-05-01 | $73.05 | $73.25 | $72.66 | $73.11 | $36.56 | 116,792 |
| 2017-04-28 | $72.83 | $72.85 | $72.60 | $72.68 | $36.34 | 96,660 |
| 2017-04-27 | $72.67 | $72.82 | $72.20 | $72.34 | $36.17 | 93,530 |
| 2017-04-26 | $72.73 | $73.05 | $72.11 | $72.11 | $36.06 | 99,604 |
| 2017-04-25 | $71.77 | $72.26 | $71.55 | $72.21 | $36.11 | 71,182 |
| 2017-04-24 | $71.00 | $71.03 | $70.42 | $70.43 | $35.22 | 122,974 |
| 2017-04-21 | $69.66 | $69.90 | $69.42 | $69.65 | $34.82 | 140,572 |
| 2017-04-20 | $69.79 | $70.10 | $69.64 | $69.94 | $34.97 | 92,832 |
| 2017-04-19 | $69.44 | $69.71 | $69.13 | $69.30 | $34.65 | 29,650 |
| 2017-04-18 | $69.08 | $69.42 | $68.66 | $68.81 | $34.41 | 96,334 |
| 2017-04-17 | $68.92 | $69.55 | $68.65 | $69.42 | $34.71 | 230,962 |
| 2017-04-13 | $69.70 | $69.95 | $69.43 | $69.58 | $34.79 | 78,538 |
| 2017-04-12 | $70.22 | $70.50 | $69.62 | $69.70 | $34.85 | 137,558 |
| 2017-04-11 | $71.25 | $71.25 | $70.30 | $70.40 | $35.20 | 54,870 |
| 2017-04-10 | $72.38 | $72.52 | $71.84 | $71.99 | $36.00 | 38,468 |
| 2017-04-07 | $71.94 | $72.55 | $71.63 | $72.36 | $36.18 | 147,252 |
| 2017-04-06 | $71.77 | $72.08 | $71.65 | $71.87 | $35.94 | 9,314 |
| 2017-04-05 | $72.54 | $72.66 | $71.65 | $71.75 | $35.88 | 72,508 |
| 2017-04-04 | $71.64 | $71.82 | $71.47 | $71.78 | $35.89 | 107,614 |
| 2017-04-03 | $72.60 | $72.66 | $71.90 | $71.93 | $35.97 | 163,810 |
| 2017-03-31 | $72.92 | $73.08 | $72.45 | $72.50 | $36.25 | 44,486 |
| 2017-03-30 | $72.23 | $73.19 | $72.16 | $73.14 | $36.57 | 167,206 |
| 2017-03-29 | $72.00 | $72.21 | $71.79 | $72.01 | $36.01 | 85,510 |
| 2017-03-28 | $71.08 | $72.28 | $70.98 | $72.18 | $36.09 | 176,154 |
| 2017-03-27 | $70.94 | $71.58 | $70.92 | $71.48 | $35.74 | 144,532 |
| 2017-03-24 | $72.24 | $72.39 | $71.58 | $72.27 | $36.14 | 186,070 |
| 2017-03-23 | $71.60 | $72.31 | $71.59 | $71.97 | $35.99 | 145,646 |
| 2017-03-22 | $72.09 | $72.25 | $71.65 | $72.18 | $36.09 | 477,396 |
| 2017-03-21 | $74.00 | $74.00 | $72.69 | $72.89 | $36.45 | 149,338 |
| 2017-03-20 | $74.25 | $74.37 | $73.96 | $73.97 | $36.99 | 47,514 |
| 2017-03-17 | $74.77 | $74.78 | $74.09 | $74.17 | $37.09 | 218,712 |
| 2017-03-16 | $74.92 | $75.18 | $74.60 | $74.97 | $37.49 | 76,778 |
| 2017-03-15 | $76.91 | $77.03 | $74.83 | $74.89 | $37.45 | 531,666 |
| 2017-03-14 | $77.11 | $77.11 | $76.71 | $76.97 | $38.49 | 56,462 |
| 2017-03-13 | $77.05 | $77.12 | $76.75 | $77.12 | $38.56 | 99,312 |
| 2017-03-10 | $77.75 | $77.83 | $76.88 | $76.99 | $38.50 | 41,938 |
| 2017-03-09 | $77.09 | $77.32 | $77.01 | $77.30 | $38.65 | 158,474 |
| 2017-03-08 | $76.91 | $76.95 | $76.45 | $76.51 | $38.26 | 92,984 |
| 2017-03-07 | $76.20 | $76.20 | $75.88 | $75.99 | $38.00 | 29,164 |
| 2017-03-06 | $75.61 | $76.13 | $75.61 | $75.85 | $37.93 | 70,728 |
| 2017-03-03 | $76.53 | $77.00 | $75.87 | $75.87 | $37.94 | 868,182 |
| 2017-03-02 | $76.59 | $76.84 | $76.37 | $76.55 | $38.28 | 178,814 |
| 2017-03-01 | $75.82 | $76.03 | $75.34 | $75.51 | $37.76 | 313,030 |
| 2017-02-28 | $73.45 | $73.84 | $72.98 | $73.77 | $36.89 | 103,650 |
| 2017-02-27 | $73.66 | $74.49 | $73.37 | $74.37 | $37.18 | 101,060 |
| 2017-02-24 | $73.76 | $74.03 | $73.32 | $73.52 | $36.76 | 205,482 |
| 2017-02-23 | $74.43 | $74.53 | $74.15 | $74.36 | $37.18 | 109,122 |
| 2017-02-22 | $74.82 | $75.54 | $74.75 | $74.78 | $37.39 | 255,322 |
| 2017-02-21 | $75.68 | $75.70 | $75.32 | $75.50 | $37.75 | 108,498 |
| 2017-02-17 | $74.41 | $74.67 | $74.36 | $74.60 | $37.30 | 76,456 |
| 2017-02-16 | $75.53 | $75.70 | $74.87 | $75.04 | $37.52 | 93,928 |
| 2017-02-15 | $77.07 | $77.09 | $75.96 | $76.13 | $38.07 | 165,450 |
| 2017-02-14 | $75.25 | $76.72 | $75.19 | $76.38 | $38.19 | 210,626 |
| 2017-02-13 | $75.77 | $76.11 | $75.48 | $75.58 | $37.79 | 95,854 |
| 2017-02-10 | $75.60 | $75.62 | $74.58 | $75.17 | $37.59 | 357,590 |
| 2017-02-09 | $73.85 | $75.12 | $73.73 | $75.02 | $37.51 | 518,114 |
| 2017-02-08 | $73.30 | $73.63 | $72.96 | $73.48 | $36.74 | 332,352 |
| 2017-02-07 | $73.80 | $74.11 | $73.23 | $73.88 | $36.94 | 287,954 |
| 2017-02-06 | $73.70 | $74.13 | $72.93 | $73.05 | $36.53 | 370,558 |
| 2017-02-03 | $74.51 | $74.69 | $73.77 | $74.31 | $37.16 | 297,886 |
| 2017-02-02 | $74.00 | $74.48 | $73.70 | $74.38 | $37.19 | 214,302 |
| 2017-02-01 | $75.65 | $76.00 | $74.62 | $74.97 | $37.49 | 133,808 |
| 2017-01-31 | $74.59 | $75.05 | $73.49 | $74.64 | $37.32 | 717,946 |
| 2017-01-30 | $76.71 | $76.71 | $75.35 | $75.74 | $37.87 | 94,230 |
| 2017-01-27 | $77.53 | $77.78 | $77.43 | $77.60 | $38.80 | 90,756 |
| 2017-01-26 | $76.42 | $77.20 | $76.42 | $76.72 | $38.36 | 169,362 |
| 2017-01-25 | $75.84 | $76.04 | $75.05 | $75.05 | $37.53 | 69,164 |
| 2017-01-24 | $75.24 | $75.98 | $74.72 | $75.87 | $37.94 | 70,786 |
| 2017-01-23 | $75.62 | $76.14 | $74.48 | $74.99 | $37.50 | 287,788 |
| 2017-01-20 | $77.48 | $77.82 | $76.50 | $76.85 | $38.43 | 231,260 |
| 2017-01-19 | $77.75 | $78.26 | $77.21 | $77.24 | $38.62 | 347,978 |
| 2017-01-18 | $75.32 | $76.68 | $75.21 | $76.57 | $38.29 | 194,984 |
| 2017-01-17 | $74.93 | $75.22 | $74.42 | $74.44 | $37.22 | 467,844 |
| 2017-01-13 | $77.57 | $78.17 | $76.79 | $77.10 | $38.55 | 243,762 |
| 2017-01-12 | $76.87 | $77.26 | $76.02 | $77.10 | $38.55 | 400,468 |
| 2017-01-11 | $79.30 | $80.14 | $76.61 | $78.26 | $39.13 | 286,268 |
| 2017-01-10 | $78.96 | $78.99 | $78.10 | $78.52 | $39.26 | 95,706 |
| 2017-01-09 | $79.59 | $79.71 | $79.05 | $79.05 | $39.53 | 165,118 |
| 2017-01-06 | $80.03 | $80.55 | $79.57 | $80.43 | $40.22 | 253,294 |
| 2017-01-05 | $79.18 | $79.28 | $78.00 | $78.49 | $39.25 | 551,034 |
| 2017-01-04 | $80.93 | $81.48 | $80.70 | $81.02 | $40.51 | 415,998 |
| 2017-01-03 | $82.08 | $82.60 | $80.95 | $81.52 | $40.76 | 400,012 |
| 2016-12-30 | $80.21 | $80.27 | $79.66 | $80.25 | $40.13 | 71,620 |
| 2016-12-29 | $79.65 | $80.15 | $79.35 | $79.82 | $39.91 | 325,162 |
| 2016-12-28 | $81.25 | $81.37 | $80.35 | $80.53 | $40.27 | 129,892 |
| 2016-12-27 | $80.94 | $81.14 | $80.89 | $80.91 | $40.46 | 36,834 |
| 2016-12-23 | $80.78 | $80.85 | $80.55 | $80.82 | $40.41 | 149,782 |
| 2016-12-22 | $81.22 | $81.26 | $80.74 | $81.10 | $40.55 | 43,808 |
| 2016-12-21 | $80.72 | $81.47 | $80.50 | $81.06 | $40.53 | 385,822 |
| 2016-12-20 | $81.73 | $81.92 | $81.22 | $81.45 | $40.73 | 164,048 |
| 2016-12-19 | $80.46 | $80.82 | $79.74 | $80.43 | $40.22 | 290,066 |
| 2016-12-16 | $82.00 | $82.18 | $80.95 | $81.59 | $40.79 | 123,242 |
| 2016-12-15 | $81.54 | $82.51 | $81.46 | $81.85 | $40.93 | 320,776 |
| 2016-12-14 | $77.55 | $80.74 | $77.43 | $80.44 | $40.22 | 445,790 |
| 2016-12-13 | $77.87 | $78.06 | $77.64 | $77.86 | $38.93 | 85,734 |
| 2016-12-12 | $78.13 | $78.38 | $77.46 | $77.62 | $38.81 | 159,210 |
| 2016-12-09 | $77.62 | $78.16 | $77.53 | $77.98 | $38.99 | 381,354 |
| 2016-12-08 | $76.38 | $76.69 | $76.26 | $76.28 | $38.14 | 76,690 |
| 2016-12-07 | $76.37 | $76.40 | $75.58 | $76.04 | $38.02 | 66,142 |
| 2016-12-06 | $76.34 | $76.50 | $76.08 | $76.38 | $38.19 | 147,346 |
| 2016-12-05 | $76.61 | $77.34 | $75.27 | $76.04 | $38.02 | 352,862 |
| 2016-12-02 | $75.78 | $76.15 | $75.48 | $75.73 | $37.87 | 211,594 |
| 2016-12-01 | $77.16 | $77.27 | $76.16 | $76.35 | $38.18 | 1,289,284 |
| 2016-11-30 | $75.52 | $77.00 | $75.52 | $76.88 | $38.44 | 386,478 |
| 2016-11-29 | $74.96 | $75.14 | $74.10 | $74.26 | $37.13 | 121,526 |
| 2016-11-28 | $74.53 | $74.71 | $73.85 | $73.88 | $36.94 | 350,396 |
| 2016-11-25 | $74.84 | $75.48 | $74.80 | $75.37 | $37.69 | 100,210 |
| 2016-11-23 | $74.11 | $75.00 | $74.11 | $74.44 | $37.22 | 244,840 |
| 2016-11-22 | $72.38 | $72.91 | $72.38 | $72.61 | $36.31 | 165,530 |
| 2016-11-21 | $72.44 | $72.96 | $72.14 | $72.57 | $36.29 | 152,506 |
| 2016-11-18 | $71.64 | $72.39 | $71.35 | $72.28 | $36.14 | 367,520 |
| 2016-11-17 | $70.32 | $71.19 | $70.27 | $71.14 | $35.57 | 295,454 |
| 2016-11-16 | $70.03 | $70.60 | $69.96 | $70.01 | $35.01 | 352,054 |
| 2016-11-15 | $69.69 | $70.32 | $69.52 | $70.14 | $35.07 | 399,812 |
| 2016-11-14 | $68.61 | $69.26 | $68.55 | $69.15 | $34.58 | 874,636 |
| 2016-11-11 | $66.55 | $67.12 | $66.55 | $67.04 | $33.52 | 1,738,678 |
| 2016-11-10 | $67.22 | $67.35 | $66.53 | $67.29 | $33.65 | 434,772 |
| 2016-11-09 | $63.85 | $66.03 | $63.85 | $65.99 | $33.00 | 692,782 |
| 2016-11-08 | $64.65 | $65.15 | $64.49 | $65.07 | $32.54 | 211,456 |
| 2016-11-07 | $64.14 | $64.46 | $64.14 | $64.34 | $32.17 | 310,054 |
| 2016-11-04 | $62.46 | $62.77 | $62.35 | $62.53 | $31.27 | 143,568 |
| 2016-11-03 | $62.83 | $62.91 | $62.39 | $62.43 | $31.22 | 137,776 |
| 2016-11-02 | $62.91 | $63.10 | $62.53 | $63.03 | $31.52 | 326,120 |
| 2016-11-01 | $64.80 | $64.80 | $63.50 | $63.83 | $31.92 | 183,006 |
| 2016-10-31 | $65.06 | $65.27 | $64.78 | $64.88 | $32.44 | 170,958 |
| 2016-10-28 | $65.38 | $65.61 | $64.32 | $64.67 | $32.34 | 219,168 |
| 2016-10-27 | $64.83 | $65.43 | $64.80 | $65.33 | $32.67 | 192,520 |
| 2016-10-26 | $63.98 | $64.51 | $63.90 | $64.40 | $32.20 | 84,150 |
| 2016-10-25 | $64.82 | $64.83 | $63.92 | $64.03 | $32.02 | 228,880 |
| 2016-10-24 | $63.75 | $64.15 | $63.73 | $64.07 | $32.03 | 177,232 |
| 2016-10-21 | $63.28 | $63.77 | $63.20 | $63.55 | $31.78 | 121,708 |
| 2016-10-20 | $63.38 | $63.86 | $63.27 | $63.70 | $31.85 | 125,852 |
| 2016-10-19 | $63.03 | $63.14 | $62.79 | $63.07 | $31.54 | 95,842 |
| 2016-10-18 | $63.96 | $63.99 | $63.48 | $63.56 | $31.78 | 46,446 |
| 2016-10-17 | $63.81 | $63.82 | $63.52 | $63.60 | $31.80 | 122,050 |
| 2016-10-14 | $64.14 | $64.21 | $63.58 | $64.04 | $32.02 | 201,646 |
| 2016-10-13 | $63.30 | $63.34 | $63.00 | $63.27 | $31.64 | 224,994 |
| 2016-10-12 | $63.51 | $64.33 | $63.51 | $64.06 | $32.03 | 225,448 |
| 2016-10-11 | $63.25 | $63.51 | $62.81 | $63.06 | $31.53 | 80,684 |
| 2016-10-10 | $63.16 | $63.47 | $63.16 | $63.32 | $31.66 | 116,506 |
| 2016-10-07 | $62.65 | $63.08 | $62.40 | $62.48 | $31.24 | 150,980 |
| 2016-10-06 | $63.58 | $63.99 | $63.56 | $63.87 | $31.93 | 256,536 |
| 2016-10-05 | $62.67 | $63.37 | $62.64 | $63.28 | $31.64 | 151,182 |
| 2016-10-04 | $62.00 | $62.52 | $61.97 | $62.40 | $31.20 | 388,810 |
| 2016-10-03 | $60.55 | $60.95 | $60.50 | $60.89 | $30.45 | 133,630 |
| 2016-09-30 | $60.55 | $60.71 | $60.35 | $60.64 | $30.32 | 72,136 |
| 2016-09-29 | $60.96 | $60.97 | $59.99 | $60.23 | $30.12 | 579,172 |
| 2016-09-28 | $59.74 | $59.92 | $59.51 | $59.77 | $29.89 | 111,366 |
| 2016-09-27 | $59.28 | $59.55 | $59.25 | $59.41 | $29.71 | 176,808 |
| 2016-09-26 | $59.55 | $59.56 | $59.26 | $59.28 | $29.64 | 252,328 |
| 2016-09-23 | $60.40 | $60.40 | $60.05 | $60.22 | $30.11 | 150,998 |
| 2016-09-22 | $59.73 | $60.08 | $59.63 | $59.90 | $29.95 | 360,650 |
| 2016-09-21 | $60.02 | $60.05 | $59.38 | $59.54 | $29.77 | 754,492 |
| 2016-09-20 | $61.07 | $61.16 | $60.91 | $61.05 | $30.53 | 135,516 |
| 2016-09-19 | $60.96 | $61.16 | $60.84 | $61.16 | $30.58 | 76,228 |
| 2016-09-16 | $61.44 | $61.87 | $61.35 | $61.77 | $30.89 | 108,024 |
| 2016-09-15 | $61.90 | $62.23 | $61.41 | $61.53 | $30.77 | 71,798 |
| 2016-09-14 | $62.37 | $62.44 | $61.65 | $61.85 | $30.93 | 131,188 |
| 2016-09-13 | $61.78 | $62.24 | $61.46 | $62.13 | $31.07 | 304,034 |
| 2016-09-12 | $61.28 | $61.44 | $60.85 | $61.16 | $30.58 | 255,674 |
| 2016-09-09 | $62.52 | $62.60 | $62.05 | $62.21 | $31.11 | 135,922 |
| 2016-09-08 | $60.90 | $62.09 | $60.80 | $61.99 | $31.00 | 72,282 |
| 2016-09-07 | $60.72 | $61.20 | $60.66 | $61.09 | $30.55 | 180,466 |
| 2016-09-06 | $63.02 | $63.11 | $61.28 | $61.43 | $30.72 | 277,642 |
| 2016-09-02 | $63.36 | $64.25 | $63.24 | $63.92 | $31.96 | 273,510 |
| 2016-09-01 | $63.80 | $63.90 | $62.86 | $62.95 | $31.48 | 212,658 |
| 2016-08-31 | $63.18 | $63.29 | $62.99 | $63.21 | $31.61 | 257,126 |
| 2016-08-30 | $62.21 | $62.84 | $62.21 | $62.70 | $31.35 | 235,150 |
| 2016-08-29 | $61.82 | $61.88 | $61.37 | $61.37 | $30.69 | 488,128 |
| 2016-08-26 | $59.55 | $61.43 | $59.23 | $61.28 | $30.64 | 417,924 |
| 2016-08-25 | $59.72 | $59.84 | $59.71 | $59.81 | $29.91 | 107,112 |
| 2016-08-24 | $59.61 | $59.82 | $59.51 | $59.67 | $29.84 | 173,436 |
| 2016-08-23 | $59.29 | $59.42 | $59.20 | $59.39 | $29.70 | 85,148 |
| 2016-08-22 | $59.52 | $59.69 | $59.44 | $59.48 | $29.74 | 232,774 |
| 2016-08-19 | $59.48 | $59.49 | $59.20 | $59.31 | $29.66 | 158,044 |
| 2016-08-18 | $59.60 | $59.60 | $58.96 | $59.05 | $29.53 | 157,528 |
| 2016-08-17 | $59.97 | $59.97 | $59.20 | $59.40 | $29.70 | 117,692 |
| 2016-08-16 | $59.57 | $59.74 | $59.30 | $59.44 | $29.72 | 297,634 |
| 2016-08-15 | $60.46 | $60.65 | $60.32 | $60.58 | $30.29 | 140,756 |
| 2016-08-12 | $60.37 | $60.66 | $60.11 | $60.58 | $30.29 | 143,522 |
| 2016-08-11 | $60.65 | $61.57 | $60.57 | $61.38 | $30.69 | 63,632 |
| 2016-08-10 | $60.56 | $60.80 | $60.47 | $60.64 | $30.32 | 152,270 |
| 2016-08-09 | $61.62 | $61.63 | $61.28 | $61.39 | $30.70 | 79,504 |
| 2016-08-08 | $62.22 | $62.31 | $61.99 | $62.06 | $31.03 | 114,946 |
| 2016-08-05 | $61.18 | $61.61 | $61.16 | $61.29 | $30.65 | 170,580 |
| 2016-08-04 | $60.68 | $60.68 | $60.37 | $60.54 | $30.27 | 199,750 |
| 2016-08-03 | $60.60 | $61.03 | $60.50 | $60.61 | $30.31 | 208,072 |
| 2016-08-02 | $60.81 | $60.81 | $59.96 | $60.20 | $30.10 | 645,008 |
| 2016-08-01 | $62.15 | $62.28 | $61.80 | $62.06 | $31.03 | 275,292 |
| 2016-07-29 | $62.85 | $63.00 | $61.61 | $61.74 | $30.87 | 1,129,576 |
| 2016-07-28 | $65.31 | $66.10 | $65.07 | $65.90 | $32.95 | 255,776 |
| 2016-07-27 | $66.16 | $66.70 | $65.75 | $65.75 | $32.88 | 320,198 |
| 2016-07-26 | $64.77 | $65.47 | $64.57 | $64.98 | $32.49 | 745,352 |
| 2016-07-25 | $66.91 | $66.93 | $66.38 | $66.52 | $33.26 | 590,872 |
| 2016-07-22 | $66.76 | $67.17 | $66.53 | $66.83 | $33.42 | 119,156 |
| 2016-07-21 | $67.26 | $67.38 | $66.29 | $66.40 | $33.20 | 208,866 |
| 2016-07-20 | $67.53 | $67.97 | $67.38 | $67.90 | $33.95 | 224,132 |
| 2016-07-19 | $67.24 | $67.34 | $66.56 | $66.92 | $33.46 | 376,932 |
| 2016-07-18 | $66.16 | $67.11 | $65.92 | $66.93 | $33.47 | 582,330 |
| 2016-07-15 | $66.70 | $66.77 | $65.87 | $66.12 | $33.06 | 226,896 |
| 2016-07-14 | $66.56 | $66.56 | $65.87 | $65.97 | $32.99 | 454,184 |
| 2016-07-13 | $65.03 | $65.08 | $64.18 | $64.82 | $32.41 | 260,190 |
| 2016-07-12 | $64.79 | $65.53 | $64.75 | $65.37 | $32.69 | 422,876 |
| 2016-07-11 | $62.45 | $62.95 | $62.37 | $62.95 | $31.48 | 387,438 |
| 2016-07-08 | $60.10 | $60.56 | $60.07 | $60.10 | $30.05 | 117,154 |
| 2016-07-07 | $60.84 | $60.86 | $60.28 | $60.48 | $30.24 | 135,534 |
| 2016-07-06 | $60.65 | $61.32 | $60.42 | $61.21 | $30.61 | 165,550 |
| 2016-07-05 | $61.56 | $61.62 | $61.31 | $61.62 | $30.81 | 167,444 |
| 2016-07-01 | $62.71 | $62.85 | $62.52 | $62.67 | $31.34 | 193,056 |
| 2016-06-30 | $62.93 | $63.54 | $62.40 | $63.53 | $31.77 | 273,846 |
| 2016-06-29 | $62.88 | $63.00 | $62.59 | $62.97 | $31.49 | 190,866 |
| 2016-06-28 | $60.61 | $62.95 | $60.61 | $62.67 | $31.34 | 336,054 |
| 2016-06-27 | $61.58 | $62.16 | $61.36 | $62.11 | $31.06 | 522,328 |
| 2016-06-24 | $62.50 | $62.64 | $61.70 | $62.28 | $31.14 | 1,380,306 |
| 2016-06-23 | $67.13 | $67.13 | $66.57 | $67.07 | $33.54 | 398,044 |
| 2016-06-22 | $65.50 | $65.59 | $65.13 | $65.29 | $32.65 | 101,060 |
| 2016-06-21 | $65.36 | $66.00 | $65.25 | $65.67 | $32.84 | 187,744 |
| 2016-06-20 | $65.32 | $65.36 | $64.48 | $64.55 | $32.28 | 146,804 |
| 2016-06-17 | $65.00 | $65.05 | $64.88 | $64.96 | $32.48 | 109,192 |
| 2016-06-16 | $65.00 | $65.49 | $64.38 | $65.15 | $32.58 | 312,432 |
| 2016-06-15 | $67.44 | $67.44 | $66.56 | $67.36 | $33.68 | 108,960 |
| 2016-06-14 | $67.17 | $67.44 | $67.09 | $67.44 | $33.72 | 101,510 |
| 2016-06-13 | $67.25 | $67.91 | $67.25 | $67.47 | $33.74 | 163,464 |
| 2016-06-10 | $68.43 | $68.67 | $67.98 | $68.23 | $34.12 | 111,318 |
| 2016-06-09 | $67.89 | $68.72 | $67.77 | $68.61 | $34.31 | 177,716 |
| 2016-06-08 | $68.26 | $68.66 | $67.98 | $68.66 | $34.33 | 234,898 |
| 2016-06-07 | $69.09 | $69.11 | $68.71 | $68.93 | $34.47 | 171,736 |
| 2016-06-06 | $68.79 | $69.27 | $68.49 | $69.24 | $34.62 | 131,498 |
| 2016-06-03 | $69.10 | $69.10 | $67.99 | $68.17 | $34.09 | 438,646 |
| 2016-06-02 | $70.87 | $71.09 | $70.58 | $70.98 | $35.49 | 55,950 |
| 2016-06-01 | $71.45 | $72.14 | $71.44 | $71.93 | $35.97 | 126,084 |
| 2016-05-31 | $74.10 | $74.27 | $73.32 | $73.53 | $36.77 | 165,952 |
| 2016-05-27 | $72.15 | $73.15 | $72.15 | $73.10 | $36.55 | 106,484 |
| 2016-05-26 | $72.27 | $72.32 | $72.04 | $72.27 | $36.14 | 166,140 |
| 2016-05-25 | $72.99 | $73.11 | $72.58 | $72.64 | $36.32 | 223,864 |
| 2016-05-24 | $72.27 | $72.67 | $72.27 | $72.58 | $36.29 | 67,472 |
| 2016-05-23 | $71.97 | $72.00 | $71.41 | $71.56 | $35.78 | 100,328 |
| 2016-05-20 | $73.00 | $73.29 | $72.69 | $72.84 | $36.42 | 220,894 |
| 2016-05-19 | $72.59 | $72.59 | $72.24 | $72.52 | $36.26 | 54,392 |
| 2016-05-18 | $71.98 | $72.89 | $71.95 | $72.86 | $36.43 | 232,582 |
| 2016-05-17 | $71.55 | $71.55 | $71.10 | $71.42 | $35.71 | 87,288 |
| 2016-05-16 | $71.02 | $71.35 | $70.97 | $71.26 | $35.63 | 262,460 |
| 2016-05-13 | $71.44 | $72.01 | $70.76 | $70.76 | $35.38 | 199,798 |
| 2016-05-12 | $71.35 | $71.47 | $70.92 | $71.39 | $35.70 | 51,542 |
| 2016-05-11 | $70.89 | $70.89 | $70.46 | $70.63 | $35.32 | 223,222 |
| 2016-05-10 | $71.33 | $71.75 | $71.30 | $71.68 | $35.84 | 72,140 |
| 2016-05-09 | $70.48 | $70.79 | $70.40 | $70.51 | $35.26 | 150,088 |
| 2016-05-06 | $68.47 | $69.05 | $68.26 | $68.90 | $34.45 | 84,288 |
| 2016-05-05 | $68.80 | $69.42 | $68.80 | $69.06 | $34.53 | 45,104 |
| 2016-05-04 | $68.14 | $69.05 | $68.14 | $68.66 | $34.33 | 164,300 |
| 2016-05-03 | $67.46 | $68.12 | $67.41 | $68.04 | $34.02 | 311,414 |
| 2016-05-02 | $68.39 | $68.54 | $68.00 | $68.09 | $34.05 | 61,012 |
| 2016-04-29 | $69.10 | $69.37 | $67.89 | $68.02 | $34.01 | 264,994 |
| 2016-04-28 | $71.00 | $71.16 | $69.97 | $70.16 | $35.08 | 448,932 |
| 2016-04-27 | $74.50 | $75.31 | $74.47 | $75.09 | $37.55 | 143,594 |
| 2016-04-26 | $74.19 | $74.95 | $74.19 | $74.93 | $37.47 | 255,792 |
| 2016-04-25 | $74.62 | $74.68 | $74.18 | $74.49 | $37.25 | 89,004 |
| 2016-04-22 | $74.81 | $75.37 | $74.64 | $75.12 | $37.56 | 139,150 |
| 2016-04-21 | $72.72 | $72.74 | $71.98 | $72.40 | $36.20 | 82,374 |
| 2016-04-20 | $72.19 | $72.85 | $72.05 | $72.78 | $36.39 | 151,378 |
| 2016-04-19 | $72.04 | $72.24 | $71.65 | $71.65 | $35.83 | 271,244 |
| 2016-04-18 | $71.27 | $71.69 | $71.20 | $71.50 | $35.75 | 220,262 |
| 2016-04-15 | $71.65 | $71.67 | $71.22 | $71.34 | $35.67 | 69,028 |
| 2016-04-14 | $71.65 | $72.32 | $71.60 | $72.30 | $36.15 | 149,412 |
| 2016-04-13 | $71.84 | $72.20 | $71.78 | $72.08 | $36.04 | 144,380 |
| 2016-04-12 | $70.89 | $71.39 | $70.89 | $71.03 | $35.52 | 133,938 |
| 2016-04-11 | $70.87 | $70.88 | $70.15 | $70.25 | $35.13 | 208,510 |
| 2016-04-08 | $71.44 | $71.44 | $70.64 | $70.65 | $35.33 | 196,452 |
| 2016-04-07 | $70.61 | $70.97 | $69.90 | $70.92 | $35.46 | 312,648 |
| 2016-04-06 | $73.18 | $73.52 | $72.28 | $72.75 | $36.38 | 170,044 |
| 2016-04-05 | $73.76 | $73.95 | $72.96 | $73.47 | $36.74 | 192,344 |
| 2016-04-04 | $74.89 | $75.08 | $74.52 | $74.85 | $37.43 | 199,110 |
| 2016-04-01 | $75.85 | $76.31 | $75.22 | $75.29 | $37.65 | 209,338 |
| 2016-03-31 | $75.92 | $76.53 | $75.90 | $76.50 | $38.25 | 80,962 |
| 2016-03-30 | $76.63 | $76.64 | $76.27 | $76.36 | $38.18 | 52,090 |
| 2016-03-29 | $77.72 | $77.72 | $76.54 | $76.57 | $38.29 | 49,510 |
| 2016-03-28 | $77.42 | $77.68 | $77.28 | $77.68 | $38.84 | 167,704 |
| 2016-03-24 | $76.39 | $76.88 | $76.33 | $76.87 | $38.44 | 74,882 |
| 2016-03-23 | $76.78 | $76.83 | $76.24 | $76.34 | $38.17 | 63,226 |
| 2016-03-22 | $75.22 | $76.37 | $75.17 | $76.15 | $38.08 | 68,516 |
| 2016-03-21 | $75.38 | $75.62 | $75.18 | $75.43 | $37.72 | 223,182 |
| 2016-03-18 | $75.07 | $75.38 | $74.84 | $75.35 | $37.68 | 102,258 |
| 2016-03-17 | $75.24 | $75.41 | $74.45 | $74.96 | $37.48 | 464,354 |
| 2016-03-16 | $77.99 | $78.21 | $76.22 | $76.70 | $38.35 | 239,404 |
| 2016-03-15 | $77.04 | $77.31 | $76.68 | $77.28 | $38.64 | 140,320 |
| 2016-03-14 | $78.07 | $78.29 | $77.91 | $78.18 | $39.09 | 241,652 |
| 2016-03-11 | $78.11 | $78.24 | $77.70 | $78.22 | $39.11 | 39,550 |
| 2016-03-10 | $78.20 | $78.76 | $76.67 | $77.39 | $38.70 | 279,614 |
| 2016-03-09 | $76.82 | $77.70 | $76.82 | $77.69 | $38.85 | 168,026 |
| 2016-03-08 | $77.07 | $77.07 | $76.37 | $76.60 | $38.30 | 123,570 |
| 2016-03-07 | $77.86 | $78.04 | $77.45 | $77.69 | $38.85 | 91,754 |
| 2016-03-04 | $78.03 | $78.86 | $77.35 | $78.43 | $39.22 | 85,474 |
| 2016-03-03 | $78.27 | $78.27 | $77.61 | $78.02 | $39.01 | 251,550 |
| 2016-03-02 | $78.60 | $78.72 | $77.45 | $77.66 | $38.83 | 93,944 |
| 2016-03-01 | $77.40 | $78.72 | $77.20 | $78.29 | $39.15 | 113,506 |
| 2016-02-29 | $77.41 | $77.41 | $76.75 | $76.77 | $38.39 | 68,620 |
| 2016-02-26 | $78.00 | $78.48 | $77.83 | $78.45 | $39.23 | 102,970 |
| 2016-02-25 | $76.91 | $77.24 | $76.60 | $77.07 | $38.54 | 276,448 |
| 2016-02-24 | $75.44 | $75.86 | $74.57 | $75.83 | $37.92 | 247,810 |
| 2016-02-23 | $76.30 | $76.36 | $75.72 | $75.91 | $37.96 | 101,624 |
| 2016-02-22 | $77.37 | $77.51 | $76.94 | $76.97 | $38.49 | 170,492 |
| 2016-02-19 | $77.30 | $77.32 | $76.37 | $76.86 | $38.43 | 180,906 |
| 2016-02-18 | $78.47 | $78.47 | $77.43 | $77.55 | $38.77 | 86,874 |
| 2016-02-17 | $78.90 | $79.17 | $78.30 | $78.38 | $39.19 | 193,774 |
| 2016-02-16 | $78.31 | $78.73 | $78.15 | $78.50 | $39.25 | 140,692 |
| 2016-02-12 | $77.16 | $77.89 | $76.71 | $77.59 | $38.80 | 231,496 |
| 2016-02-11 | $76.19 | $76.60 | $75.32 | $76.37 | $38.19 | 285,808 |
| 2016-02-10 | $79.66 | $80.29 | $77.46 | $77.69 | $38.85 | 340,122 |
| 2016-02-09 | $79.48 | $80.59 | $79.40 | $80.14 | $40.07 | 342,502 |
| 2016-02-08 | $81.85 | $81.86 | $80.45 | $80.90 | $40.45 | 397,476 |
| 2016-02-05 | $83.10 | $83.31 | $82.75 | $82.86 | $41.43 | 124,236 |
| 2016-02-04 | $83.07 | $83.41 | $82.26 | $82.58 | $41.29 | 129,564 |
| 2016-02-03 | $86.33 | $86.33 | $83.06 | $83.97 | $41.99 | 232,406 |
| 2016-02-02 | $88.20 | $88.20 | $87.17 | $87.42 | $43.71 | 245,252 |
| 2016-02-01 | $89.15 | $89.15 | $88.33 | $88.90 | $44.45 | 72,802 |
| 2016-01-29 | $89.33 | $89.83 | $88.66 | $88.66 | $44.33 | 285,294 |
| 2016-01-28 | $85.87 | $86.00 | $85.48 | $85.80 | $42.90 | 37,844 |
| 2016-01-27 | $85.30 | $86.04 | $85.30 | $85.54 | $42.77 | 49,186 |
| 2016-01-26 | $85.27 | $85.47 | $85.18 | $85.28 | $42.64 | 89,172 |
| 2016-01-25 | $85.22 | $85.50 | $85.02 | $85.02 | $42.51 | 80,218 |
| 2016-01-22 | $85.08 | $85.88 | $85.00 | $85.56 | $42.78 | 171,908 |
| 2016-01-21 | $83.43 | $84.32 | $83.19 | $83.99 | $42.00 | 188,218 |
| 2016-01-20 | $82.80 | $83.18 | $82.16 | $83.00 | $41.50 | 314,958 |
| 2016-01-19 | $84.28 | $84.56 | $83.69 | $84.05 | $42.02 | 130,310 |
| 2016-01-15 | $82.98 | $83.47 | $82.56 | $83.23 | $41.62 | 246,042 |
| 2016-01-14 | $84.28 | $85.08 | $83.90 | $84.79 | $42.40 | 190,696 |
| 2016-01-13 | $84.89 | $85.13 | $84.17 | $84.21 | $42.11 | 49,486 |
| 2016-01-12 | $84.22 | $84.70 | $83.91 | $84.25 | $42.13 | 45,940 |
| 2016-01-11 | $84.48 | $84.52 | $83.54 | $84.30 | $42.15 | 248,384 |
| 2016-01-08 | $84.82 | $84.96 | $83.98 | $83.98 | $41.99 | 80,200 |
| 2016-01-07 | $84.49 | $85.09 | $83.90 | $84.10 | $42.05 | 166,718 |
| 2016-01-06 | $85.55 | $85.82 | $85.29 | $85.39 | $42.70 | 65,848 |
| 2016-01-05 | $86.26 | $86.44 | $85.92 | $86.19 | $43.10 | 203,054 |
| 2016-01-04 | $86.49 | $86.86 | $86.16 | $86.80 | $43.40 | 163,252 |
| 2015-12-31 | $88.15 | $88.15 | $87.72 | $87.89 | $43.95 | 52,158 |
| 2015-12-30 | $88.49 | $88.60 | $88.37 | $88.40 | $44.20 | 34,500 |
| 2015-12-29 | $88.38 | $88.40 | $88.18 | $88.28 | $44.14 | 51,368 |
| 2015-12-28 | $88.23 | $88.23 | $87.88 | $88.10 | $44.05 | 33,226 |
| 2015-12-24 | $88.16 | $88.17 | $87.96 | $88.03 | $44.02 | 73,082 |
| 2015-12-23 | $88.87 | $89.02 | $88.76 | $88.82 | $44.41 | 22,288 |
| 2015-12-22 | $89.01 | $89.12 | $88.66 | $89.08 | $44.54 | 40,470 |
| 2015-12-21 | $89.44 | $89.44 | $88.84 | $89.21 | $44.61 | 52,652 |
| 2015-12-18 | $90.15 | $90.15 | $89.25 | $89.40 | $44.70 | 165,386 |
| 2015-12-17 | $91.47 | $91.83 | $91.43 | $91.58 | $45.79 | 66,520 |
| 2015-12-16 | $90.25 | $91.05 | $89.62 | $90.71 | $45.36 | 60,876 |
| 2015-12-15 | $89.40 | $90.14 | $89.40 | $90.04 | $45.02 | 56,112 |
| 2015-12-14 | $88.61 | $89.04 | $88.01 | $89.04 | $44.52 | 103,162 |
| 2015-12-11 | $89.17 | $89.34 | $88.44 | $88.79 | $44.40 | 303,494 |
| 2015-12-10 | $89.58 | $90.04 | $89.57 | $89.91 | $44.96 | 111,222 |
| 2015-12-09 | $90.60 | $90.80 | $89.16 | $89.64 | $44.82 | 145,630 |
| 2015-12-08 | $91.74 | $92.21 | $91.64 | $92.12 | $46.06 | 107,540 |
| 2015-12-07 | $92.70 | $92.70 | $92.38 | $92.58 | $46.29 | 94,058 |
| 2015-12-04 | $92.18 | $92.43 | $91.82 | $92.36 | $46.18 | 203,616 |
| 2015-12-03 | $92.53 | $92.65 | $91.09 | $91.33 | $45.67 | 586,014 |
| 2015-12-02 | $92.54 | $93.05 | $92.25 | $92.39 | $46.20 | 73,538 |
| 2015-12-01 | $92.23 | $92.30 | $91.80 | $91.87 | $45.94 | 119,436 |
| 2015-11-30 | $92.23 | $92.46 | $92.11 | $92.22 | $46.11 | 52,796 |
| 2015-11-27 | $91.76 | $91.90 | $91.66 | $91.80 | $45.90 | 44,968 |
| 2015-11-25 | $91.78 | $91.96 | $91.53 | $91.67 | $45.84 | 553,782 |
| 2015-11-24 | $91.38 | $91.52 | $91.11 | $91.30 | $45.65 | 102,144 |
| 2015-11-23 | $92.06 | $92.21 | $91.80 | $91.91 | $45.96 | 119,670 |
| 2015-11-20 | $91.75 | $91.97 | $91.75 | $91.95 | $45.98 | 24,546 |
| 2015-11-19 | $91.88 | $92.13 | $91.59 | $91.88 | $45.94 | 188,324 |
| 2015-11-18 | $92.71 | $93.23 | $92.59 | $92.89 | $46.45 | 429,678 |
| 2015-11-17 | $92.61 | $92.86 | $92.51 | $92.72 | $46.36 | 232,080 |
| 2015-11-16 | $92.18 | $92.55 | $92.16 | $92.40 | $46.20 | 171,626 |
| 2015-11-13 | $91.69 | $92.14 | $91.60 | $91.60 | $45.80 | 145,360 |
| 2015-11-12 | $92.00 | $92.10 | $91.53 | $91.59 | $45.80 | 149,032 |
| 2015-11-11 | $92.06 | $92.23 | $91.85 | $91.88 | $45.94 | 170,112 |
| 2015-11-10 | $92.62 | $92.76 | $92.26 | $92.47 | $46.24 | 474,568 |
| 2015-11-09 | $92.92 | $92.98 | $92.16 | $92.36 | $46.18 | 480,948 |
| 2015-11-06 | $91.99 | $92.53 | $91.70 | $92.44 | $46.22 | 219,828 |
| 2015-11-05 | $90.21 | $90.39 | $90.04 | $90.34 | $45.17 | 134,886 |
| 2015-11-04 | $89.84 | $90.25 | $89.61 | $90.03 | $45.02 | 225,440 |
| 2015-11-03 | $89.40 | $89.56 | $89.16 | $89.19 | $44.60 | 118,398 |
| 2015-11-02 | $88.58 | $88.92 | $88.49 | $88.86 | $44.43 | 50,626 |
| 2015-10-30 | $88.54 | $88.95 | $88.35 | $88.77 | $44.39 | 198,438 |
| 2015-10-29 | $89.42 | $89.53 | $89.26 | $89.42 | $44.71 | 226,576 |
| 2015-10-28 | $88.26 | $89.58 | $87.05 | $89.50 | $44.75 | 97,242 |
| 2015-10-27 | $88.10 | $88.39 | $88.05 | $88.36 | $44.18 | 59,700 |
| 2015-10-26 | $89.24 | $89.42 | $88.67 | $89.26 | $44.63 | 95,000 |
| 2015-10-23 | $89.25 | $89.94 | $89.20 | $89.92 | $44.96 | 115,214 |
| 2015-10-22 | $88.19 | $88.85 | $88.19 | $88.80 | $44.40 | 45,696 |
| 2015-10-21 | $87.79 | $87.93 | $87.59 | $87.71 | $43.86 | 22,712 |
| 2015-10-20 | $87.45 | $87.75 | $87.45 | $87.60 | $43.80 | 36,196 |
| 2015-10-19 | $86.86 | $87.15 | $86.86 | $87.14 | $43.57 | 47,216 |
| 2015-10-16 | $86.47 | $87.25 | $86.41 | $87.08 | $43.54 | 58,872 |
| 2015-10-15 | $85.83 | $86.28 | $85.29 | $86.21 | $43.11 | 192,672 |
| 2015-10-14 | $86.93 | $87.18 | $85.82 | $85.96 | $42.98 | 409,062 |
| 2015-10-13 | $87.43 | $87.69 | $87.40 | $87.54 | $43.77 | 60,142 |
| 2015-10-12 | $88.06 | $88.12 | $87.75 | $87.87 | $43.94 | 33,776 |
| 2015-10-09 | $88.29 | $88.35 | $88.21 | $88.23 | $44.12 | 56,664 |
| 2015-10-08 | $87.79 | $87.90 | $87.45 | $87.74 | $43.87 | 255,866 |
| 2015-10-07 | $87.81 | $87.96 | $87.49 | $87.82 | $43.91 | 162,630 |
| 2015-10-06 | $88.47 | $88.63 | $88.10 | $88.19 | $44.10 | 12,678 |
| 2015-10-05 | $88.24 | $88.69 | $88.16 | $88.59 | $44.30 | 375,248 |
| 2015-10-02 | $86.61 | $88.05 | $86.00 | $88.05 | $44.03 | 201,562 |
| 2015-10-01 | $87.65 | $87.80 | $87.12 | $87.77 | $43.89 | 118,764 |
| 2015-09-30 | $88.04 | $88.13 | $87.25 | $87.82 | $43.91 | 128,980 |
| 2015-09-29 | $87.66 | $88.00 | $87.16 | $87.52 | $43.76 | 91,080 |
| 2015-09-28 | $88.12 | $88.12 | $87.40 | $87.83 | $43.92 | 88,258 |
| 2015-09-25 | $89.04 | $89.14 | $88.59 | $88.70 | $44.35 | 42,754 |
| 2015-09-24 | $87.02 | $87.93 | $86.69 | $87.83 | $43.92 | 102,290 |
| 2015-09-23 | $88.05 | $88.53 | $87.86 | $88.20 | $44.10 | 74,308 |
| 2015-09-22 | $87.59 | $87.98 | $87.50 | $87.87 | $43.94 | 45,186 |
| 2015-09-21 | $88.30 | $88.75 | $88.15 | $88.55 | $44.28 | 244,304 |
| 2015-09-18 | $86.89 | $87.83 | $86.89 | $87.77 | $43.89 | 314,570 |
| 2015-09-17 | $89.13 | $89.29 | $86.94 | $87.64 | $43.82 | 105,070 |
| 2015-09-16 | $88.67 | $88.91 | $88.53 | $88.72 | $44.36 | 56,130 |
| 2015-09-15 | $87.77 | $88.60 | $87.66 | $88.48 | $44.24 | 64,802 |
| 2015-09-14 | $88.16 | $88.18 | $87.71 | $88.11 | $44.06 | 32,264 |
| 2015-09-11 | $88.93 | $89.00 | $88.59 | $88.72 | $44.36 | 30,712 |
| 2015-09-10 | $89.05 | $89.20 | $88.54 | $88.85 | $44.43 | 79,580 |
| 2015-09-09 | $89.44 | $89.59 | $88.57 | $88.59 | $44.30 | 97,412 |
| 2015-09-08 | $87.78 | $87.99 | $87.45 | $87.75 | $43.88 | 62,946 |
| 2015-09-04 | $86.74 | $87.04 | $86.13 | $86.51 | $43.26 | 209,782 |
| 2015-09-03 | $87.64 | $88.49 | $87.56 | $87.90 | $43.95 | 166,374 |
ProShares UltraShort Yen (YCS) News Headlines
Recent ProShares UltraShort Yen (YCS) News
Similar Companies to ProShares UltraShort Yen (YCS) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |