iShares MSCI Global Min Vol Factor ETF (ACWV) Exchange: BATS
Data as of May 9, 2025
$113.25 ($-1.10) -0.96%
iShares MSCI Global Min Vol Factor ETF - Daily Information
Click for more stock information on iShares MSCI Global Min Vol Factor ETF.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $114.51 |
| Previous Close | $113.25 |
| High | $114.68 |
| Low | $112.54 |
| Adjusted Open | $114.51 |
| Previous Adjusted Close | $113.25 |
| Adjusted High | $114.68 |
| Adjusted Low | $112.54 |
Invest in iShares MSCI Global Min Vol Factor ETF (ACWV)
Historical Stock Data for iShares MSCI Global Min Vol Factor ETF (ACWV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | $114.51 | $114.68 | $112.54 | $113.25 | $113.25 | 127,024 |
| 2025-04-17 | $114.33 | $115.16 | $114.07 | $114.35 | $114.35 | 184,302 |
| 2025-04-16 | $114.88 | $115.32 | $113.69 | $114.01 | $114.01 | 180,427 |
| 2025-04-15 | $114.95 | $115.31 | $114.65 | $114.72 | $114.72 | 166,578 |
| 2025-04-14 | $114.56 | $115.21 | $113.93 | $114.83 | $114.83 | 137,757 |
| 2025-04-11 | $111.74 | $113.78 | $111.64 | $113.57 | $113.57 | 122,244 |
| 2025-04-10 | $111.13 | $112.48 | $109.58 | $111.73 | $111.73 | 479,495 |
| 2025-04-09 | $107.30 | $112.27 | $106.77 | $112.08 | $112.08 | 336,827 |
| 2025-04-08 | $110.70 | $110.70 | $106.67 | $107.61 | $107.61 | 762,376 |
| 2025-04-07 | $107.90 | $111.14 | $104.94 | $107.95 | $107.95 | 1,134,167 |
| 2025-04-04 | $114.74 | $115.03 | $110.42 | $110.46 | $110.46 | 389,779 |
| 2025-04-03 | $115.42 | $117.13 | $115.42 | $116.23 | $116.23 | 191,935 |
| 2025-04-02 | $115.92 | $116.47 | $115.68 | $116.41 | $116.41 | 195,227 |
| 2025-04-01 | $116.47 | $116.65 | $115.80 | $116.36 | $116.36 | 179,614 |
| 2025-03-31 | $115.09 | $116.68 | $115.09 | $116.37 | $116.37 | 225,368 |
| 2025-03-28 | $116.23 | $116.40 | $115.58 | $115.69 | $115.69 | 176,288 |
| 2025-03-27 | $115.80 | $116.52 | $115.79 | $116.37 | $116.37 | 302,048 |
| 2025-03-26 | $115.31 | $115.98 | $115.31 | $115.65 | $115.65 | 153,236 |
| 2025-03-25 | $115.83 | $115.83 | $115.08 | $115.48 | $115.48 | 73,798 |
| 2025-03-24 | $115.37 | $115.79 | $115.23 | $115.53 | $115.53 | 69,782 |
| 2025-03-21 | $114.93 | $115.30 | $114.81 | $115.02 | $115.02 | 106,344 |
| 2025-03-20 | $115.18 | $115.55 | $114.91 | $115.34 | $115.34 | 459,388 |
| 2025-03-19 | $115.65 | $115.92 | $115.07 | $115.74 | $115.74 | 399,070 |
| 2025-03-18 | $115.72 | $115.83 | $115.30 | $115.66 | $115.66 | 322,348 |
| 2025-03-17 | $114.57 | $116.07 | $114.57 | $115.92 | $115.92 | 212,529 |
| 2025-03-14 | $113.92 | $114.66 | $113.70 | $114.61 | $114.61 | 264,532 |
| 2025-03-13 | $113.42 | $114.09 | $113.42 | $113.65 | $113.65 | 75,335 |
| 2025-03-12 | $114.13 | $114.13 | $113.05 | $113.54 | $113.54 | 282,827 |
| 2025-03-11 | $115.39 | $115.39 | $113.89 | $114.14 | $114.14 | 143,507 |
| 2025-03-10 | $115.10 | $116.42 | $114.77 | $115.24 | $115.24 | 159,332 |
| 2025-03-07 | $114.89 | $116.10 | $114.88 | $115.89 | $115.89 | 74,330 |
| 2025-03-06 | $114.98 | $115.40 | $114.59 | $115.02 | $115.02 | 218,875 |
| 2025-03-05 | $114.87 | $115.71 | $114.64 | $115.53 | $115.53 | 125,005 |
| 2025-03-04 | $115.37 | $115.62 | $114.43 | $114.56 | $114.56 | 212,438 |
| 2025-03-03 | $115.59 | $116.08 | $115.01 | $115.42 | $115.42 | 228,698 |
| 2025-02-28 | $114.37 | $115.10 | $113.90 | $115.03 | $115.03 | 147,925 |
| 2025-02-27 | $114.37 | $114.90 | $114.01 | $114.35 | $114.35 | 68,690 |
| 2025-02-26 | $115.16 | $115.16 | $114.38 | $114.48 | $114.48 | 85,737 |
| 2025-02-25 | $114.56 | $115.25 | $114.56 | $115.21 | $115.21 | 83,543 |
| 2025-02-24 | $113.92 | $114.44 | $113.88 | $114.17 | $114.17 | 372,068 |
| 2025-02-21 | $114.17 | $114.28 | $113.78 | $113.87 | $113.87 | 2,820,998 |
| 2025-02-20 | $113.92 | $114.27 | $113.68 | $114.19 | $114.19 | 677,694 |
| 2025-02-19 | $113.46 | $114.03 | $113.46 | $113.99 | $113.99 | 2,247,716 |
| 2025-02-18 | $113.63 | $113.87 | $113.40 | $113.82 | $113.82 | 1,968,595 |
| 2025-02-14 | $114.30 | $114.30 | $113.55 | $113.57 | $113.57 | 90,492 |
| 2025-02-13 | $113.50 | $114.40 | $113.42 | $114.34 | $114.34 | 89,177 |
| 2025-02-12 | $113.09 | $113.57 | $112.99 | $113.38 | $113.38 | 69,767 |
| 2025-02-11 | $113.05 | $113.57 | $112.90 | $113.52 | $113.52 | 88,358 |
| 2025-02-10 | $113.37 | $113.41 | $113.04 | $113.39 | $113.39 | 89,527 |
| 2025-02-07 | $113.49 | $113.61 | $112.82 | $112.92 | $112.92 | 124,729 |
| 2025-02-06 | $113.59 | $113.62 | $113.04 | $113.35 | $113.35 | 109,423 |
| 2025-02-05 | $112.91 | $113.55 | $112.81 | $113.49 | $113.49 | 52,917 |
| 2025-02-04 | $112.50 | $112.87 | $112.30 | $112.74 | $112.74 | 178,541 |
| 2025-02-03 | $111.45 | $112.80 | $111.35 | $112.65 | $112.65 | 179,725 |
| 2025-01-31 | $112.78 | $112.95 | $112.05 | $112.11 | $112.11 | 182,916 |
| 2025-01-30 | $112.22 | $112.97 | $112.22 | $112.82 | $112.82 | 83,062 |
| 2025-01-29 | $111.86 | $112.11 | $111.58 | $111.62 | $111.62 | 61,455 |
| 2025-01-28 | $111.99 | $112.05 | $111.45 | $111.56 | $111.56 | 110,502 |
| 2025-01-27 | $110.66 | $112.03 | $110.65 | $112.03 | $112.03 | 178,561 |
| 2025-01-24 | $110.49 | $110.88 | $110.49 | $110.76 | $110.76 | 117,378 |
| 2025-01-23 | $110.18 | $110.60 | $109.90 | $110.60 | $110.60 | 78,417 |
| 2025-01-22 | $110.35 | $110.35 | $110.04 | $110.05 | $110.05 | 173,658 |
| 2025-01-21 | $109.76 | $110.50 | $109.76 | $110.50 | $110.50 | 196,994 |
| 2025-01-17 | $109.49 | $109.84 | $109.41 | $109.42 | $109.42 | 132,160 |
| 2025-01-16 | $108.63 | $109.31 | $108.63 | $109.25 | $109.25 | 142,283 |
| 2025-01-15 | $109.09 | $109.12 | $108.44 | $108.71 | $108.71 | 90,481 |
| 2025-01-14 | $107.96 | $108.24 | $107.67 | $108.14 | $108.14 | 65,920 |
| 2025-01-13 | $106.98 | $107.75 | $106.76 | $107.69 | $107.69 | 146,204 |
| 2025-01-10 | $107.95 | $108.08 | $107.19 | $107.24 | $107.24 | 128,884 |
| 2025-01-08 | $108.38 | $108.83 | $108.07 | $108.76 | $108.76 | 90,394 |
| 2025-01-07 | $108.92 | $109.27 | $108.48 | $108.60 | $108.60 | 127,295 |
| 2025-01-06 | $109.33 | $109.34 | $108.56 | $108.67 | $108.67 | 81,632 |
| 2025-01-03 | $109.15 | $109.57 | $109.00 | $109.32 | $109.32 | 68,608 |
| 2025-01-02 | $109.43 | $109.62 | $108.62 | $108.93 | $108.93 | 98,971 |
| 2024-12-31 | $109.33 | $109.42 | $108.83 | $109.20 | $109.20 | 154,773 |
| 2024-12-30 | $109.30 | $109.36 | $108.69 | $109.08 | $109.08 | 87,032 |
| 2024-12-27 | $109.99 | $110.35 | $109.61 | $110.00 | $110.00 | 66,935 |
| 2024-12-26 | $109.76 | $110.31 | $109.76 | $110.29 | $110.29 | 119,108 |
| 2024-12-24 | $109.62 | $110.23 | $109.37 | $110.20 | $110.20 | 90,929 |
| 2024-12-23 | $109.15 | $109.55 | $108.73 | $109.48 | $109.48 | 157,635 |
| 2024-12-20 | $108.70 | $109.88 | $108.43 | $109.30 | $109.30 | 249,792 |
| 2024-12-19 | $109.28 | $109.44 | $108.32 | $108.82 | $108.82 | 386,721 |
| 2024-12-18 | $110.61 | $110.73 | $108.57 | $108.60 | $108.60 | 334,290 |
| 2024-12-17 | $111.10 | $111.10 | $110.59 | $110.75 | $110.75 | 225,672 |
| 2024-12-16 | $113.23 | $113.32 | $112.60 | $112.71 | $111.07 | 101,013 |
| 2024-12-13 | $113.53 | $113.53 | $113.16 | $113.22 | $111.58 | 73,029 |
| 2024-12-12 | $113.70 | $113.94 | $113.49 | $113.55 | $111.90 | 92,724 |
| 2024-12-11 | $114.20 | $114.20 | $113.60 | $113.67 | $112.02 | 69,071 |
| 2024-12-10 | $114.35 | $114.35 | $113.72 | $113.99 | $112.34 | 206,381 |
| 2024-12-09 | $115.41 | $115.41 | $114.66 | $114.74 | $113.07 | 51,431 |
| 2024-12-06 | $115.52 | $115.64 | $114.91 | $114.93 | $113.26 | 58,966 |
| 2024-12-05 | $115.29 | $115.49 | $115.16 | $115.28 | $113.60 | 122,194 |
| 2024-12-04 | $115.20 | $115.22 | $114.87 | $115.07 | $113.40 | 68,289 |
| 2024-12-03 | $115.44 | $115.58 | $115.16 | $115.24 | $113.57 | 59,033 |
| 2024-12-02 | $115.51 | $115.56 | $114.85 | $115.13 | $113.46 | 825,863 |
| 2024-11-29 | $115.19 | $115.65 | $115.10 | $115.42 | $115.42 | 45,620 |
| 2024-11-27 | $115.02 | $115.40 | $115.02 | $115.11 | $115.11 | 79,854 |
| 2024-11-26 | $114.27 | $114.77 | $114.09 | $114.63 | $114.63 | 59,126 |
| 2024-11-25 | $114.48 | $114.64 | $114.13 | $114.35 | $114.35 | 49,080 |
| 2024-11-22 | $113.67 | $114.05 | $113.64 | $113.95 | $113.95 | 75,414 |
| 2024-11-21 | $112.50 | $113.47 | $112.35 | $113.36 | $113.36 | 224,309 |
| 2024-11-20 | $112.18 | $112.73 | $112.02 | $112.70 | $112.70 | 74,915 |
| 2024-11-19 | $112.12 | $112.53 | $111.85 | $112.28 | $112.28 | 174,803 |
| 2024-11-18 | $112.09 | $112.69 | $112.03 | $112.62 | $112.62 | 233,385 |
| 2024-11-15 | $112.66 | $112.66 | $111.84 | $111.89 | $111.89 | 121,265 |
| 2024-11-14 | $113.54 | $113.58 | $112.54 | $112.54 | $112.54 | 72,052 |
| 2024-11-13 | $113.71 | $113.75 | $113.40 | $113.56 | $113.56 | 88,515 |
| 2024-11-12 | $113.97 | $114.14 | $113.52 | $113.59 | $113.59 | 63,308 |
| 2024-11-11 | $114.61 | $114.99 | $114.38 | $114.38 | $114.38 | 60,963 |
| 2024-11-08 | $114.32 | $114.90 | $114.32 | $114.70 | $114.70 | 74,123 |
| 2024-11-07 | $114.44 | $114.81 | $114.26 | $114.60 | $114.60 | 107,518 |
| 2024-11-06 | $113.88 | $113.93 | $113.23 | $113.72 | $113.72 | 157,050 |
| 2024-11-05 | $112.47 | $113.30 | $112.43 | $113.26 | $113.26 | 158,646 |
| 2024-11-04 | $112.36 | $112.52 | $111.95 | $112.19 | $112.19 | 84,292 |
| 2024-11-01 | $112.23 | $112.52 | $111.96 | $112.01 | $112.01 | 100,863 |
| 2024-10-31 | $112.04 | $112.31 | $111.72 | $111.84 | $111.84 | 104,866 |
| 2024-10-30 | $112.52 | $112.74 | $112.38 | $112.50 | $112.50 | 156,198 |
| 2024-10-29 | $113.11 | $113.31 | $112.74 | $112.78 | $112.78 | 79,235 |
| 2024-10-28 | $113.32 | $113.48 | $113.09 | $113.29 | $113.29 | 91,557 |
| 2024-10-25 | $113.89 | $113.92 | $112.87 | $112.93 | $112.93 | 52,428 |
| 2024-10-24 | $113.78 | $113.84 | $113.48 | $113.59 | $113.59 | 55,784 |
| 2024-10-23 | $113.48 | $113.72 | $113.31 | $113.59 | $113.59 | 95,082 |
| 2024-10-22 | $113.99 | $114.19 | $113.80 | $114.06 | $114.06 | 79,586 |
| 2024-10-21 | $114.89 | $115.07 | $114.23 | $114.39 | $114.39 | 146,827 |
| 2024-10-18 | $115.41 | $115.59 | $115.06 | $115.32 | $115.32 | 106,272 |
| 2024-10-17 | $115.17 | $115.21 | $114.80 | $114.96 | $114.96 | 60,050 |
| 2024-10-16 | $114.66 | $115.27 | $114.65 | $115.13 | $115.13 | 56,438 |
| 2024-10-15 | $114.82 | $115.39 | $114.24 | $114.63 | $114.63 | 66,468 |
| 2024-10-14 | $114.47 | $115.09 | $114.38 | $115.05 | $115.05 | 55,639 |
| 2024-10-11 | $113.74 | $114.60 | $113.74 | $114.51 | $114.51 | 64,024 |
| 2024-10-10 | $114.05 | $114.16 | $113.62 | $113.87 | $113.87 | 248,162 |
| 2024-10-09 | $113.20 | $114.13 | $113.18 | $114.04 | $114.04 | 44,794 |
| 2024-10-08 | $113.34 | $113.68 | $113.20 | $113.67 | $113.67 | 202,120 |
| 2024-10-07 | $114.14 | $114.14 | $113.34 | $113.65 | $113.65 | 131,022 |
| 2024-10-04 | $114.03 | $114.22 | $113.67 | $114.16 | $114.16 | 67,225 |
| 2024-10-03 | $113.82 | $113.98 | $113.63 | $113.68 | $113.68 | 47,213 |
| 2024-10-02 | $114.55 | $114.59 | $114.14 | $114.55 | $114.55 | 61,372 |
| 2024-10-01 | $114.57 | $114.93 | $114.29 | $114.65 | $114.65 | 134,664 |
| 2024-09-30 | $114.67 | $114.72 | $113.97 | $114.53 | $114.53 | 529,887 |
| 2024-09-27 | $114.71 | $115.33 | $114.71 | $114.72 | $114.72 | 176,740 |
| 2024-09-26 | $114.89 | $115.07 | $114.78 | $114.97 | $114.97 | 92,461 |
| 2024-09-25 | $114.45 | $114.68 | $113.94 | $114.02 | $114.02 | 110,031 |
| 2024-09-24 | $114.66 | $114.67 | $114.18 | $114.61 | $114.61 | 105,404 |
| 2024-09-23 | $113.71 | $114.50 | $113.71 | $114.24 | $114.24 | 179,580 |
| 2024-09-20 | $113.64 | $113.82 | $113.30 | $113.72 | $113.72 | 113,462 |
| 2024-09-19 | $113.96 | $113.96 | $113.23 | $113.51 | $113.51 | 146,283 |
| 2024-09-18 | $113.46 | $113.81 | $112.89 | $113.07 | $113.07 | 118,825 |
| 2024-09-17 | $114.32 | $114.44 | $113.44 | $113.69 | $113.69 | 113,982 |
| 2024-09-16 | $113.81 | $114.33 | $113.81 | $114.31 | $114.31 | 133,863 |
| 2024-09-13 | $113.23 | $113.64 | $112.93 | $113.60 | $113.60 | 216,939 |
| 2024-09-12 | $112.35 | $113.56 | $112.05 | $113.01 | $113.01 | 73,507 |
| 2024-09-11 | $112.33 | $112.35 | $110.95 | $112.04 | $112.04 | 126,081 |
| 2024-09-10 | $112.64 | $112.74 | $111.58 | $111.58 | $111.58 | 89,900 |
| 2024-09-09 | $112.20 | $112.84 | $111.92 | $112.55 | $112.55 | 120,665 |
| 2024-09-06 | $112.67 | $113.02 | $111.62 | $111.67 | $111.67 | 164,596 |
| 2024-09-05 | $113.53 | $113.63 | $112.44 | $112.92 | $112.92 | 157,998 |
| 2024-09-04 | $113.06 | $113.54 | $112.96 | $113.34 | $113.34 | 384,335 |
| 2024-09-03 | $113.29 | $113.64 | $112.94 | $113.20 | $113.20 | 327,134 |
| 2024-08-30 | $113.32 | $113.58 | $112.81 | $113.47 | $113.47 | 199,474 |
| 2024-08-29 | $113.08 | $113.55 | $112.83 | $113.18 | $113.18 | 183,922 |
| 2024-08-28 | $112.92 | $113.36 | $112.70 | $112.95 | $112.95 | 195,270 |
| 2024-08-27 | $112.96 | $113.24 | $112.85 | $113.23 | $113.23 | 78,716 |
| 2024-08-26 | $112.86 | $113.23 | $112.38 | $112.86 | $112.86 | 155,759 |
| 2024-08-23 | $112.33 | $112.69 | $112.09 | $112.57 | $112.57 | 149,747 |
| 2024-08-22 | $112.12 | $112.35 | $111.59 | $111.84 | $111.84 | 90,102 |
| 2024-08-21 | $111.82 | $112.15 | $111.72 | $112.02 | $112.02 | 123,180 |
| 2024-08-20 | $111.31 | $111.59 | $111.31 | $111.48 | $111.48 | 149,562 |
| 2024-08-19 | $110.77 | $111.40 | $110.77 | $111.39 | $111.39 | 127,882 |
| 2024-08-16 | $110.01 | $110.59 | $110.00 | $110.56 | $110.56 | 136,700 |
| 2024-08-15 | $109.93 | $110.11 | $109.69 | $109.92 | $109.92 | 107,341 |
| 2024-08-14 | $108.79 | $109.59 | $108.79 | $109.59 | $109.59 | 186,925 |
| 2024-08-13 | $108.48 | $108.81 | $108.17 | $108.76 | $108.76 | 249,063 |
| 2024-08-12 | $108.31 | $108.52 | $107.84 | $108.07 | $108.07 | 195,771 |
| 2024-08-09 | $107.94 | $108.49 | $107.55 | $108.21 | $108.21 | 166,909 |
| 2024-08-08 | $107.27 | $107.95 | $107.04 | $107.84 | $107.84 | 86,495 |
| 2024-08-07 | $107.44 | $107.83 | $105.37 | $106.87 | $106.87 | 77,022 |
| 2024-08-06 | $106.09 | $107.22 | $105.97 | $106.30 | $106.30 | 293,839 |
| 2024-08-05 | $106.68 | $107.04 | $105.88 | $106.26 | $106.26 | 351,712 |
| 2024-08-02 | $108.46 | $108.86 | $107.40 | $108.37 | $108.37 | 191,098 |
| 2024-08-01 | $108.34 | $108.66 | $108.00 | $108.50 | $108.50 | 221,034 |
| 2024-07-31 | $108.97 | $108.99 | $108.46 | $108.63 | $108.63 | 174,126 |
| 2024-07-30 | $107.90 | $108.24 | $107.75 | $108.05 | $108.05 | 110,351 |
| 2024-07-29 | $107.82 | $108.03 | $107.53 | $107.86 | $107.86 | 82,950 |
| 2024-07-26 | $107.21 | $108.04 | $107.17 | $107.87 | $107.87 | 144,856 |
| 2024-07-25 | $106.85 | $107.60 | $106.53 | $106.87 | $106.87 | 166,140 |
| 2024-07-24 | $106.78 | $107.11 | $106.71 | $106.85 | $106.85 | 142,434 |
| 2024-07-23 | $107.32 | $107.39 | $106.96 | $106.98 | $106.98 | 83,767 |
| 2024-07-22 | $107.39 | $107.54 | $107.15 | $107.50 | $107.50 | 124,804 |
| 2024-07-19 | $107.60 | $107.74 | $106.95 | $107.07 | $107.07 | 95,877 |
| 2024-07-18 | $108.25 | $108.60 | $107.62 | $107.63 | $107.63 | 107,219 |
| 2024-07-17 | $107.46 | $108.39 | $107.46 | $108.23 | $108.23 | 112,853 |
| 2024-07-16 | $107.17 | $107.85 | $106.76 | $107.84 | $107.84 | 99,852 |
| 2024-07-15 | $107.24 | $107.33 | $106.88 | $106.99 | $106.99 | 89,648 |
| 2024-07-12 | $106.88 | $107.51 | $106.88 | $107.22 | $107.22 | 337,791 |
| 2024-07-11 | $105.99 | $106.66 | $105.99 | $106.47 | $106.47 | 112,364 |
| 2024-07-10 | $105.26 | $106.04 | $105.26 | $105.97 | $105.97 | 303,406 |
| 2024-07-09 | $105.19 | $105.40 | $104.97 | $105.16 | $105.16 | 145,106 |
| 2024-07-08 | $105.20 | $105.60 | $105.10 | $105.19 | $105.19 | 271,841 |
| 2024-07-05 | $104.84 | $105.31 | $104.62 | $105.27 | $105.27 | 279,448 |
| 2024-07-03 | $104.96 | $105.25 | $104.82 | $105.03 | $105.03 | 112,265 |
| 2024-07-02 | $104.41 | $104.93 | $104.41 | $104.91 | $104.91 | 291,327 |
| 2024-07-01 | $104.75 | $105.23 | $104.36 | $104.50 | $104.50 | 225,095 |
| 2024-06-28 | $104.76 | $105.11 | $104.42 | $104.64 | $104.64 | 242,655 |
| 2024-06-27 | $104.54 | $104.66 | $104.33 | $104.64 | $104.64 | 222,825 |
| 2024-06-26 | $104.61 | $104.99 | $104.33 | $104.54 | $104.54 | 195,363 |
| 2024-06-25 | $105.23 | $105.36 | $104.86 | $104.95 | $104.95 | 123,787 |
| 2024-06-24 | $104.79 | $105.70 | $104.79 | $105.43 | $105.43 | 127,842 |
| 2024-06-21 | $104.81 | $104.81 | $104.38 | $104.55 | $104.55 | 206,686 |
| 2024-06-20 | $104.27 | $104.79 | $104.27 | $104.76 | $104.76 | 154,903 |
| 2024-06-18 | $104.10 | $104.47 | $104.10 | $104.44 | $104.44 | 145,300 |
| 2024-06-17 | $103.45 | $104.10 | $103.20 | $104.05 | $104.05 | 280,692 |
| 2024-06-14 | $103.27 | $103.60 | $103.13 | $103.54 | $103.54 | 250,618 |
| 2024-06-13 | $103.65 | $103.65 | $103.13 | $103.48 | $103.48 | 220,404 |
| 2024-06-12 | $104.64 | $104.64 | $103.61 | $103.77 | $103.77 | 85,149 |
| 2024-06-11 | $103.96 | $103.96 | $103.39 | $103.81 | $103.81 | 87,139 |
| 2024-06-10 | $104.96 | $105.24 | $104.72 | $105.24 | $104.32 | 90,862 |
| 2024-06-07 | $105.28 | $105.54 | $104.92 | $105.01 | $104.09 | 87,520 |
| 2024-06-06 | $105.10 | $105.41 | $105.04 | $105.25 | $104.33 | 111,195 |
| 2024-06-05 | $105.00 | $105.16 | $104.61 | $105.16 | $104.24 | 67,693 |
| 2024-06-04 | $104.54 | $105.07 | $104.40 | $104.94 | $104.02 | 338,693 |
| 2024-06-03 | $104.77 | $104.95 | $104.31 | $104.74 | $103.83 | 233,254 |
| 2024-05-31 | $103.65 | $104.49 | $103.49 | $104.43 | $103.52 | 180,496 |
| 2024-05-30 | $103.02 | $103.57 | $103.02 | $103.41 | $102.51 | 74,845 |
| 2024-05-29 | $103.26 | $103.37 | $103.06 | $103.11 | $102.21 | 169,587 |
| 2024-05-28 | $104.88 | $104.88 | $103.94 | $104.12 | $103.21 | 79,965 |
| 2024-05-24 | $104.82 | $105.01 | $104.75 | $104.81 | $103.89 | 143,980 |
| 2024-05-23 | $105.64 | $105.64 | $104.58 | $104.64 | $103.73 | 152,305 |
| 2024-05-22 | $105.52 | $105.95 | $105.52 | $105.62 | $104.70 | 91,639 |
| 2024-05-21 | $105.75 | $105.97 | $105.59 | $105.71 | $104.79 | 45,175 |
| 2024-05-20 | $106.07 | $106.20 | $105.88 | $105.97 | $105.04 | 75,140 |
| 2024-05-17 | $106.06 | $106.22 | $105.80 | $106.20 | $106.20 | 121,685 |
| 2024-05-16 | $105.61 | $106.10 | $105.61 | $105.74 | $105.74 | 96,938 |
| 2024-05-15 | $105.20 | $105.60 | $105.20 | $105.48 | $105.48 | 132,755 |
| 2024-05-14 | $105.35 | $105.35 | $104.71 | $105.08 | $105.08 | 120,312 |
| 2024-05-13 | $105.13 | $105.46 | $104.95 | $105.03 | $105.03 | 221,089 |
| 2024-05-10 | $105.00 | $105.00 | $104.80 | $104.95 | $104.95 | 52,528 |
| 2024-05-09 | $103.82 | $104.51 | $103.82 | $104.48 | $104.48 | 163,282 |
| 2024-05-08 | $103.70 | $104.01 | $103.70 | $103.86 | $103.86 | 164,137 |
| 2024-05-07 | $103.72 | $104.10 | $103.72 | $104.08 | $104.08 | 184,531 |
| 2024-05-06 | $103.51 | $103.71 | $103.35 | $103.68 | $103.68 | 197,530 |
| 2024-05-03 | $103.33 | $103.43 | $102.85 | $103.34 | $103.34 | 218,279 |
| 2024-05-02 | $102.62 | $103.01 | $102.48 | $102.91 | $102.91 | 129,044 |
| 2024-05-01 | $102.00 | $102.91 | $101.82 | $102.14 | $102.14 | 74,064 |
| 2024-04-30 | $102.52 | $102.75 | $101.82 | $102.20 | $102.20 | 190,970 |
| 2024-04-29 | $102.67 | $103.14 | $102.67 | $103.04 | $103.04 | 85,945 |
| 2024-04-26 | $102.71 | $102.73 | $102.42 | $102.47 | $102.47 | 271,178 |
| 2024-04-25 | $102.46 | $102.84 | $102.11 | $102.71 | $102.71 | 115,398 |
| 2024-04-24 | $102.72 | $102.95 | $102.41 | $102.82 | $102.82 | 115,378 |
| 2024-04-23 | $102.77 | $103.12 | $102.75 | $102.89 | $102.89 | 362,778 |
| 2024-04-22 | $102.28 | $102.99 | $102.24 | $102.57 | $102.57 | 245,538 |
| 2024-04-19 | $101.32 | $102.22 | $101.32 | $101.95 | $101.95 | 170,377 |
| 2024-04-18 | $101.28 | $101.63 | $101.14 | $101.34 | $101.34 | 208,126 |
| 2024-04-17 | $101.16 | $101.32 | $100.89 | $101.10 | $101.10 | 318,084 |
| 2024-04-16 | $101.13 | $101.38 | $100.94 | $100.94 | $100.94 | 338,213 |
| 2024-04-15 | $102.41 | $102.59 | $101.41 | $101.52 | $101.52 | 99,253 |
| 2024-04-12 | $102.49 | $102.60 | $101.75 | $101.83 | $101.83 | 136,366 |
| 2024-04-11 | $103.34 | $103.42 | $102.72 | $103.00 | $103.00 | 178,805 |
| 2024-04-10 | $103.10 | $103.36 | $102.85 | $103.09 | $103.09 | 105,911 |
| 2024-04-09 | $104.05 | $104.23 | $103.59 | $104.12 | $104.12 | 86,687 |
| 2024-04-08 | $104.03 | $104.11 | $103.87 | $103.93 | $103.93 | 258,849 |
| 2024-04-05 | $103.46 | $103.97 | $103.37 | $103.74 | $103.74 | 103,173 |
| 2024-04-04 | $104.94 | $104.94 | $103.53 | $103.78 | $103.78 | 118,432 |
| 2024-04-03 | $104.31 | $104.54 | $104.23 | $104.31 | $104.31 | 68,748 |
| 2024-04-02 | $104.56 | $104.79 | $104.43 | $104.48 | $104.48 | 194,029 |
| 2024-04-01 | $105.35 | $105.35 | $104.74 | $104.85 | $104.85 | 120,072 |
| 2024-03-28 | $105.13 | $105.40 | $105.13 | $105.27 | $105.27 | 107,217 |
| 2024-03-27 | $104.93 | $105.34 | $104.85 | $105.34 | $105.34 | 160,933 |
| 2024-03-26 | $104.70 | $104.70 | $104.45 | $104.46 | $104.46 | 98,530 |
| 2024-03-25 | $104.72 | $104.72 | $104.42 | $104.45 | $104.45 | 127,768 |
| 2024-03-22 | $104.95 | $105.10 | $104.74 | $104.74 | $104.74 | 143,489 |
| 2024-03-21 | $105.23 | $105.23 | $104.96 | $105.02 | $105.02 | 164,054 |
| 2024-03-20 | $104.78 | $105.01 | $104.47 | $104.97 | $104.97 | 630,323 |
| 2024-03-19 | $104.23 | $104.70 | $104.19 | $104.67 | $104.67 | 142,180 |
| 2024-03-18 | $104.35 | $104.71 | $104.24 | $104.32 | $104.32 | 64,628 |
| 2024-03-15 | $104.14 | $104.43 | $104.09 | $104.29 | $104.29 | 96,829 |
| 2024-03-14 | $104.89 | $104.89 | $103.99 | $104.33 | $104.33 | 153,485 |
| 2024-03-13 | $104.76 | $104.77 | $104.33 | $104.61 | $104.61 | 218,499 |
| 2024-03-12 | $104.82 | $104.92 | $104.49 | $104.83 | $104.83 | 82,379 |
| 2024-03-11 | $104.38 | $104.63 | $104.16 | $104.58 | $104.58 | 127,439 |
| 2024-03-08 | $104.53 | $104.65 | $104.28 | $104.43 | $104.43 | 135,125 |
| 2024-03-07 | $104.12 | $104.45 | $104.12 | $104.29 | $104.29 | 136,887 |
| 2024-03-06 | $103.71 | $104.09 | $103.67 | $103.83 | $103.83 | 142,574 |
| 2024-03-05 | $103.43 | $103.48 | $102.83 | $103.07 | $103.07 | 71,371 |
| 2024-03-04 | $103.23 | $103.47 | $103.13 | $103.45 | $103.45 | 178,007 |
| 2024-03-01 | $103.17 | $103.58 | $103.04 | $103.55 | $103.55 | 115,791 |
| 2024-02-29 | $103.72 | $103.72 | $103.01 | $103.04 | $103.04 | 101,479 |
| 2024-02-28 | $103.16 | $103.37 | $103.16 | $103.31 | $103.31 | 93,606 |
| 2024-02-27 | $103.70 | $103.70 | $103.43 | $103.64 | $103.64 | 71,600 |
| 2024-02-26 | $103.79 | $103.98 | $103.49 | $103.52 | $103.52 | 185,846 |
| 2024-02-23 | $103.68 | $104.22 | $103.68 | $104.02 | $104.02 | 139,473 |
| 2024-02-22 | $103.43 | $103.88 | $103.08 | $103.75 | $103.75 | 127,561 |
| 2024-02-21 | $102.89 | $103.07 | $102.69 | $103.02 | $103.02 | 192,820 |
| 2024-02-20 | $102.74 | $103.24 | $102.74 | $102.87 | $102.87 | 109,041 |
| 2024-02-16 | $102.56 | $102.86 | $102.25 | $102.46 | $102.46 | 98,088 |
| 2024-02-15 | $101.79 | $102.41 | $101.79 | $102.41 | $102.41 | 552,735 |
| 2024-02-14 | $101.45 | $101.82 | $101.36 | $101.70 | $101.70 | 396,330 |
| 2024-02-13 | $101.45 | $101.76 | $100.81 | $101.25 | $101.25 | 1,515,972 |
| 2024-02-12 | $101.55 | $102.01 | $101.55 | $101.85 | $101.85 | 222,110 |
| 2024-02-09 | $101.66 | $101.74 | $101.37 | $101.70 | $101.70 | 316,606 |
| 2024-02-08 | $101.95 | $101.95 | $101.45 | $101.74 | $101.74 | 98,979 |
| 2024-02-07 | $102.33 | $102.44 | $102.20 | $102.26 | $102.26 | 86,790 |
| 2024-02-06 | $101.91 | $102.22 | $101.86 | $102.20 | $102.20 | 68,229 |
| 2024-02-05 | $101.78 | $101.80 | $101.37 | $101.52 | $101.52 | 103,169 |
| 2024-02-02 | $102.24 | $102.31 | $101.71 | $102.06 | $102.06 | 112,433 |
| 2024-02-01 | $101.74 | $102.52 | $101.22 | $102.49 | $102.49 | 119,588 |
| 2024-01-31 | $102.20 | $102.28 | $101.40 | $101.46 | $101.46 | 124,631 |
| 2024-01-30 | $101.89 | $102.06 | $101.52 | $102.06 | $102.06 | 103,216 |
| 2024-01-29 | $101.63 | $102.06 | $101.56 | $101.99 | $101.99 | 113,170 |
| 2024-01-26 | $101.66 | $101.77 | $101.51 | $101.62 | $101.62 | 139,523 |
| 2024-01-25 | $101.37 | $101.61 | $101.14 | $101.61 | $101.61 | 158,397 |
| 2024-01-24 | $101.88 | $101.93 | $101.26 | $101.34 | $101.34 | 286,995 |
| 2024-01-23 | $100.89 | $101.36 | $100.89 | $101.26 | $101.26 | 248,639 |
| 2024-01-22 | $100.94 | $101.17 | $100.94 | $101.04 | $101.04 | 69,751 |
| 2024-01-19 | $100.86 | $101.22 | $100.55 | $101.05 | $101.05 | 219,786 |
| 2024-01-18 | $100.32 | $100.74 | $100.07 | $100.68 | $100.68 | 99,954 |
| 2024-01-17 | $99.99 | $100.57 | $99.99 | $100.35 | $100.35 | 125,546 |
| 2024-01-16 | $100.99 | $101.15 | $100.64 | $100.79 | $100.79 | 379,197 |
| 2024-01-12 | $101.19 | $101.59 | $101.19 | $101.52 | $101.52 | 153,700 |
| 2024-01-11 | $101.03 | $101.05 | $100.35 | $100.85 | $100.85 | 165,291 |
| 2024-01-10 | $100.70 | $100.88 | $100.57 | $100.83 | $100.83 | 150,565 |
| 2024-01-09 | $100.56 | $100.60 | $100.33 | $100.52 | $100.52 | 82,998 |
| 2024-01-08 | $100.34 | $100.87 | $100.09 | $100.84 | $100.84 | 145,950 |
| 2024-01-05 | $100.38 | $100.79 | $100.12 | $100.35 | $100.35 | 50,780 |
| 2024-01-04 | $100.32 | $100.83 | $100.31 | $100.31 | $100.31 | 111,870 |
| 2024-01-03 | $100.17 | $100.67 | $100.17 | $100.31 | $100.31 | 350,712 |
| 2024-01-02 | $99.93 | $100.57 | $99.78 | $100.48 | $100.48 | 307,289 |
| 2023-12-29 | $99.89 | $100.38 | $99.89 | $100.35 | $100.35 | 232,066 |
| 2023-12-28 | $99.76 | $100.27 | $99.76 | $100.07 | $100.07 | 105,629 |
| 2023-12-27 | $99.60 | $99.76 | $99.24 | $99.74 | $99.74 | 285,529 |
| 2023-12-26 | $99.37 | $99.41 | $99.06 | $99.27 | $99.27 | 107,441 |
| 2023-12-22 | $98.98 | $99.28 | $98.84 | $99.07 | $99.07 | 119,109 |
| 2023-12-21 | $98.43 | $98.60 | $98.08 | $98.53 | $98.53 | 308,685 |
| 2023-12-20 | $98.60 | $98.60 | $97.53 | $97.56 | $97.56 | 194,484 |
| 2023-12-19 | $100.14 | $100.42 | $100.14 | $100.37 | $98.80 | 104,698 |
| 2023-12-18 | $99.85 | $100.26 | $99.85 | $100.24 | $98.67 | 185,498 |
| 2023-12-15 | $100.35 | $100.35 | $99.65 | $99.70 | $98.14 | 189,672 |
| 2023-12-14 | $101.35 | $101.35 | $100.45 | $100.59 | $99.01 | 83,182 |
| 2023-12-13 | $99.86 | $101.20 | $99.86 | $101.11 | $99.52 | 297,291 |
| 2023-12-12 | $99.65 | $100.07 | $99.49 | $100.03 | $98.46 | 144,353 |
| 2023-12-11 | $99.04 | $99.74 | $99.04 | $99.74 | $98.18 | 138,568 |
| 2023-12-08 | $99.18 | $99.20 | $98.68 | $99.05 | $99.05 | 157,862 |
| 2023-12-07 | $99.24 | $99.39 | $99.02 | $99.17 | $99.17 | 259,690 |
| 2023-12-06 | $99.47 | $99.47 | $98.97 | $99.02 | $99.02 | 119,863 |
| 2023-12-05 | $98.90 | $99.04 | $98.74 | $98.90 | $98.90 | 65,790 |
| 2023-12-04 | $98.85 | $99.42 | $98.85 | $99.14 | $99.14 | 126,584 |
| 2023-12-01 | $98.75 | $99.31 | $98.60 | $99.25 | $99.25 | 139,523 |
| 2023-11-30 | $98.33 | $98.77 | $98.03 | $98.77 | $98.77 | 321,469 |
| 2023-11-29 | $98.51 | $98.51 | $98.01 | $98.14 | $98.14 | 120,577 |
| 2023-11-28 | $98.33 | $98.53 | $98.09 | $98.34 | $98.34 | 130,524 |
| 2023-11-27 | $98.38 | $98.38 | $98.13 | $98.18 | $98.18 | 66,592 |
| 2023-11-24 | $98.35 | $98.48 | $98.20 | $98.45 | $98.45 | 53,303 |
| 2023-11-22 | $98.19 | $98.35 | $98.04 | $98.26 | $98.26 | 291,288 |
| 2023-11-21 | $97.75 | $98.11 | $97.75 | $97.88 | $97.88 | 106,707 |
| 2023-11-20 | $97.29 | $97.92 | $97.29 | $97.84 | $97.84 | 173,621 |
| 2023-11-17 | $97.45 | $97.64 | $97.29 | $97.41 | $97.41 | 133,399 |
| 2023-11-16 | $96.95 | $97.34 | $96.95 | $97.18 | $97.18 | 163,400 |
| 2023-11-15 | $97.41 | $97.69 | $97.22 | $97.25 | $97.25 | 316,989 |
| 2023-11-14 | $97.28 | $97.63 | $96.99 | $97.43 | $97.43 | 143,546 |
| 2023-11-13 | $96.00 | $96.43 | $95.97 | $96.37 | $96.37 | 77,262 |
| 2023-11-10 | $96.04 | $96.27 | $95.51 | $96.14 | $96.14 | 154,516 |
| 2023-11-09 | $96.35 | $96.61 | $95.61 | $95.69 | $95.69 | 144,675 |
| 2023-11-08 | $96.42 | $96.42 | $95.86 | $96.12 | $96.12 | 101,105 |
| 2023-11-07 | $96.25 | $96.51 | $96.13 | $96.38 | $96.38 | 231,990 |
| 2023-11-06 | $96.61 | $96.74 | $96.50 | $96.61 | $96.61 | 188,124 |
| 2023-11-03 | $96.66 | $96.85 | $96.38 | $96.58 | $96.58 | 285,132 |
| 2023-11-02 | $95.10 | $95.83 | $95.10 | $95.75 | $95.75 | 157,863 |
| 2023-11-01 | $94.12 | $94.74 | $94.11 | $94.55 | $94.55 | 538,139 |
| 2023-10-31 | $93.94 | $94.11 | $93.56 | $94.00 | $94.00 | 456,205 |
| 2023-10-30 | $93.46 | $93.87 | $93.36 | $93.85 | $93.85 | 397,251 |
| 2023-10-27 | $93.73 | $93.93 | $92.81 | $93.00 | $93.00 | 567,444 |
| 2023-10-26 | $94.05 | $94.12 | $93.34 | $93.55 | $93.55 | 254,744 |
| 2023-10-25 | $94.10 | $94.47 | $93.79 | $94.06 | $94.06 | 160,126 |
| 2023-10-24 | $93.74 | $94.34 | $93.74 | $94.27 | $94.27 | 130,882 |
| 2023-10-23 | $93.63 | $94.02 | $93.32 | $93.46 | $93.46 | 193,224 |
| 2023-10-20 | $94.46 | $94.58 | $93.82 | $93.82 | $93.82 | 228,206 |
| 2023-10-19 | $95.29 | $95.33 | $94.40 | $94.44 | $94.44 | 376,448 |
| 2023-10-18 | $95.88 | $95.98 | $95.17 | $95.25 | $95.25 | 149,002 |
| 2023-10-17 | $95.66 | $96.33 | $95.66 | $96.06 | $96.06 | 351,153 |
| 2023-10-16 | $95.88 | $96.30 | $95.69 | $96.17 | $96.17 | 308,379 |
| 2023-10-13 | $95.53 | $95.88 | $95.30 | $95.62 | $95.62 | 358,935 |
| 2023-10-12 | $96.33 | $96.33 | $95.12 | $95.43 | $95.43 | 174,857 |
| 2023-10-11 | $96.35 | $96.35 | $95.74 | $96.13 | $96.13 | 155,037 |
| 2023-10-10 | $95.78 | $96.33 | $95.55 | $96.05 | $96.05 | 320,630 |
| 2023-10-09 | $94.59 | $95.51 | $94.39 | $95.47 | $95.47 | 159,818 |
| 2023-10-06 | $94.47 | $95.28 | $93.84 | $95.07 | $95.07 | 138,066 |
| 2023-10-05 | $94.41 | $94.60 | $94.07 | $94.41 | $94.41 | 172,387 |
| 2023-10-04 | $94.13 | $94.25 | $93.56 | $94.17 | $94.17 | 187,730 |
| 2023-10-03 | $93.96 | $94.20 | $93.67 | $93.90 | $93.90 | 292,279 |
| 2023-10-02 | $95.35 | $95.35 | $94.22 | $94.60 | $94.60 | 424,704 |
| 2023-09-29 | $96.31 | $96.31 | $95.22 | $95.42 | $95.42 | 112,803 |
| 2023-09-28 | $95.45 | $95.94 | $95.45 | $95.80 | $95.80 | 153,171 |
| 2023-09-27 | $96.38 | $96.38 | $95.35 | $95.69 | $95.69 | 643,732 |
| 2023-09-26 | $96.45 | $96.56 | $95.96 | $95.96 | $95.96 | 164,068 |
| 2023-09-25 | $96.84 | $96.93 | $96.54 | $96.92 | $96.92 | 153,212 |
| 2023-09-22 | $97.34 | $97.45 | $96.98 | $97.05 | $97.05 | 243,109 |
| 2023-09-21 | $97.58 | $97.58 | $96.83 | $96.84 | $96.84 | 281,601 |
| 2023-09-20 | $98.42 | $98.67 | $97.94 | $97.94 | $97.94 | 449,764 |
| 2023-09-19 | $97.89 | $98.15 | $97.81 | $98.02 | $98.02 | 1,189,935 |
| 2023-09-18 | $98.04 | $98.18 | $97.72 | $97.99 | $97.99 | 72,573 |
| 2023-09-15 | $98.25 | $98.59 | $97.94 | $98.03 | $98.03 | 108,892 |
| 2023-09-14 | $98.24 | $98.51 | $98.08 | $98.46 | $98.46 | 197,450 |
| 2023-09-13 | $97.53 | $97.83 | $97.53 | $97.67 | $97.67 | 96,622 |
| 2023-09-12 | $97.57 | $97.81 | $97.45 | $97.53 | $97.53 | 140,120 |
| 2023-09-11 | $97.68 | $97.90 | $97.59 | $97.84 | $97.84 | 85,442 |
| 2023-09-08 | $97.30 | $97.49 | $97.18 | $97.32 | $97.32 | 53,564 |
| 2023-09-07 | $96.92 | $97.46 | $96.53 | $97.25 | $97.25 | 106,017 |
| 2023-09-06 | $96.90 | $97.04 | $96.71 | $96.83 | $96.83 | 108,802 |
| 2023-09-05 | $97.49 | $97.49 | $96.91 | $96.91 | $96.91 | 206,245 |
| 2023-09-01 | $98.13 | $98.24 | $97.53 | $97.65 | $97.65 | 104,569 |
| 2023-08-31 | $98.00 | $98.09 | $97.50 | $97.53 | $97.53 | 203,652 |
| 2023-08-30 | $98.27 | $98.43 | $97.92 | $98.04 | $98.04 | 245,100 |
| 2023-08-29 | $97.47 | $98.19 | $97.47 | $98.12 | $98.12 | 154,181 |
| 2023-08-28 | $97.50 | $97.60 | $97.31 | $97.49 | $97.49 | 624,457 |
| 2023-08-25 | $96.79 | $97.15 | $96.46 | $96.99 | $96.99 | 144,748 |
| 2023-08-24 | $97.23 | $97.47 | $96.53 | $96.62 | $96.62 | 220,846 |
| 2023-08-23 | $97.07 | $97.31 | $96.96 | $97.21 | $97.21 | 128,689 |
| 2023-08-22 | $96.86 | $97.06 | $96.39 | $96.44 | $96.44 | 104,366 |
| 2023-08-21 | $96.52 | $96.73 | $96.22 | $96.64 | $96.64 | 97,894 |
| 2023-08-18 | $96.40 | $96.85 | $96.36 | $96.65 | $96.65 | 118,557 |
| 2023-08-17 | $97.64 | $97.64 | $96.67 | $96.67 | $96.67 | 179,436 |
| 2023-08-16 | $97.40 | $97.85 | $97.19 | $97.19 | $97.19 | 178,252 |
| 2023-08-15 | $98.10 | $98.10 | $97.51 | $97.54 | $97.54 | 284,100 |
| 2023-08-14 | $97.98 | $98.36 | $97.98 | $98.28 | $98.28 | 184,260 |
| 2023-08-11 | $98.02 | $98.50 | $98.02 | $98.43 | $98.43 | 113,025 |
| 2023-08-10 | $98.97 | $99.19 | $98.31 | $98.34 | $98.34 | 152,227 |
| 2023-08-09 | $98.49 | $98.74 | $98.29 | $98.50 | $98.50 | 70,638 |
| 2023-08-08 | $98.26 | $98.32 | $97.92 | $98.17 | $98.17 | 142,761 |
| 2023-08-07 | $98.31 | $98.55 | $98.27 | $98.49 | $98.49 | 77,011 |
| 2023-08-04 | $98.19 | $98.57 | $97.69 | $97.78 | $97.78 | 71,443 |
| 2023-08-03 | $98.33 | $98.33 | $97.98 | $98.03 | $98.03 | 111,494 |
| 2023-08-02 | $98.37 | $98.67 | $98.27 | $98.35 | $98.35 | 74,524 |
| 2023-08-01 | $99.41 | $99.54 | $98.94 | $99.04 | $99.04 | 336,482 |
| 2023-07-31 | $99.89 | $99.89 | $99.42 | $99.60 | $99.60 | 118,186 |
| 2023-07-28 | $100.22 | $100.22 | $99.76 | $99.99 | $99.99 | 104,330 |
| 2023-07-27 | $100.37 | $100.49 | $99.30 | $99.36 | $99.36 | 77,695 |
| 2023-07-26 | $99.85 | $100.69 | $99.82 | $100.13 | $100.13 | 114,953 |
| 2023-07-25 | $100.03 | $100.16 | $99.86 | $100.04 | $100.04 | 61,344 |
| 2023-07-24 | $99.94 | $100.07 | $99.85 | $99.97 | $99.97 | 107,518 |
| 2023-07-21 | $99.77 | $99.90 | $99.62 | $99.72 | $99.72 | 445,151 |
| 2023-07-20 | $99.06 | $99.42 | $99.03 | $99.39 | $99.39 | 178,318 |
| 2023-07-19 | $98.89 | $99.21 | $98.80 | $99.01 | $99.01 | 432,794 |
| 2023-07-18 | $98.57 | $99.06 | $98.41 | $98.71 | $98.71 | 559,329 |
| 2023-07-17 | $98.61 | $98.76 | $98.31 | $98.62 | $98.62 | 109,158 |
| 2023-07-14 | $98.44 | $98.75 | $98.41 | $98.67 | $98.67 | 253,478 |
| 2023-07-13 | $98.73 | $98.73 | $98.36 | $98.47 | $98.47 | 92,180 |
| 2023-07-12 | $98.22 | $98.30 | $97.97 | $98.15 | $98.15 | 141,951 |
| 2023-07-11 | $97.19 | $97.55 | $96.91 | $97.48 | $97.48 | 149,647 |
| 2023-07-10 | $96.37 | $97.10 | $96.37 | $96.84 | $96.84 | 121,954 |
| 2023-07-07 | $97.05 | $97.16 | $96.57 | $96.67 | $96.67 | 201,497 |
| 2023-07-06 | $97.26 | $97.26 | $96.68 | $96.94 | $96.94 | 183,145 |
| 2023-07-05 | $97.84 | $97.86 | $97.59 | $97.77 | $97.77 | 337,624 |
| 2023-07-03 | $98.20 | $98.20 | $97.82 | $98.19 | $98.19 | 61,543 |
| 2023-06-30 | $97.87 | $98.18 | $97.76 | $98.06 | $98.06 | 496,434 |
| 2023-06-29 | $96.99 | $97.41 | $96.73 | $97.34 | $97.34 | 374,574 |
| 2023-06-28 | $97.46 | $97.46 | $97.01 | $97.25 | $97.25 | 272,909 |
| 2023-06-27 | $97.25 | $97.57 | $97.15 | $97.53 | $97.53 | 538,930 |
| 2023-06-26 | $97.04 | $97.12 | $96.64 | $97.00 | $97.00 | 255,621 |
| 2023-06-23 | $97.32 | $97.32 | $96.83 | $96.88 | $96.88 | 133,820 |
| 2023-06-22 | $97.73 | $97.77 | $97.45 | $97.75 | $97.75 | 95,264 |
| 2023-06-21 | $97.65 | $97.90 | $97.26 | $97.69 | $97.69 | 198,762 |
| 2023-06-20 | $98.05 | $98.05 | $97.40 | $97.40 | $97.40 | 53,611 |
| 2023-06-16 | $98.77 | $98.77 | $98.02 | $98.31 | $98.31 | 145,487 |
| 2023-06-15 | $97.63 | $98.50 | $97.46 | $98.43 | $98.43 | 249,766 |
| 2023-06-14 | $97.38 | $97.78 | $97.11 | $97.43 | $97.43 | 200,057 |
| 2023-06-13 | $97.50 | $97.74 | $97.25 | $97.50 | $97.50 | 152,102 |
| 2023-06-12 | $97.19 | $97.19 | $96.81 | $97.05 | $97.05 | 191,689 |
| 2023-06-09 | $97.07 | $97.22 | $96.84 | $96.98 | $96.98 | 247,103 |
| 2023-06-08 | $96.18 | $97.05 | $96.06 | $97.05 | $97.05 | 410,121 |
| 2023-06-07 | $96.61 | $96.61 | $96.13 | $96.17 | $96.17 | 178,575 |
| 2023-06-06 | $97.75 | $97.75 | $97.21 | $97.51 | $96.64 | 151,816 |
| 2023-06-05 | $97.79 | $98.00 | $97.48 | $97.61 | $96.74 | 310,952 |
| 2023-06-02 | $97.18 | $97.74 | $96.99 | $97.66 | $96.79 | 351,233 |
| 2023-06-01 | $96.58 | $96.85 | $96.23 | $96.84 | $95.98 | 63,183 |
| 2023-05-31 | $96.32 | $96.57 | $95.96 | $96.36 | $95.50 | 93,182 |
| 2023-05-30 | $97.02 | $97.02 | $96.36 | $96.52 | $95.66 | 98,970 |
| 2023-05-26 | $96.88 | $97.36 | $96.85 | $97.08 | $97.08 | 109,423 |
| 2023-05-25 | $97.31 | $97.51 | $96.53 | $96.86 | $96.86 | 107,174 |
| 2023-05-24 | $97.78 | $97.89 | $97.31 | $97.41 | $97.41 | 142,063 |
| 2023-05-23 | $98.57 | $98.58 | $98.02 | $98.09 | $98.09 | 582,451 |
| 2023-05-22 | $99.42 | $99.65 | $99.05 | $99.20 | $99.20 | 150,131 |
| 2023-05-19 | $99.03 | $99.46 | $99.03 | $99.20 | $99.20 | 662,557 |
| 2023-05-18 | $98.88 | $99.08 | $98.49 | $99.01 | $99.01 | 2,519,087 |
| 2023-05-17 | $99.09 | $99.29 | $98.73 | $99.17 | $99.17 | 1,376,384 |
| 2023-05-16 | $99.47 | $99.68 | $99.01 | $99.04 | $99.04 | 2,371,070 |
| 2023-05-15 | $100.04 | $100.04 | $99.58 | $99.87 | $99.87 | 249,782 |
| 2023-05-12 | $99.69 | $99.90 | $99.26 | $99.59 | $99.59 | 64,654 |
| 2023-05-11 | $99.93 | $99.93 | $99.39 | $99.75 | $99.75 | 77,696 |
| 2023-05-10 | $100.20 | $100.20 | $99.47 | $100.07 | $100.07 | 90,846 |
| 2023-05-09 | $99.68 | $100.19 | $99.68 | $100.01 | $100.01 | 70,510 |
| 2023-05-08 | $100.40 | $100.40 | $99.93 | $100.02 | $100.02 | 542,314 |
| 2023-05-05 | $99.41 | $100.04 | $99.33 | $100.00 | $100.00 | 144,540 |
| 2023-05-04 | $99.03 | $99.43 | $98.95 | $99.07 | $99.07 | 182,351 |
| 2023-05-03 | $99.31 | $99.66 | $98.87 | $99.05 | $99.05 | 265,976 |
| 2023-05-02 | $99.20 | $99.41 | $98.62 | $99.13 | $99.13 | 76,532 |
| 2023-05-01 | $99.38 | $99.94 | $99.38 | $99.67 | $99.67 | 169,341 |
| 2023-04-28 | $99.04 | $99.79 | $99.04 | $99.63 | $99.63 | 281,568 |
| 2023-04-27 | $98.36 | $99.30 | $98.18 | $99.25 | $99.25 | 168,816 |
| 2023-04-26 | $98.68 | $98.72 | $98.04 | $98.13 | $98.13 | 106,878 |
| 2023-04-25 | $98.95 | $99.22 | $98.68 | $98.72 | $98.72 | 109,503 |
| 2023-04-24 | $99.04 | $99.14 | $98.90 | $99.13 | $99.13 | 282,777 |
| 2023-04-21 | $98.80 | $99.04 | $98.67 | $98.94 | $98.94 | 50,721 |
| 2023-04-20 | $98.41 | $98.81 | $98.41 | $98.67 | $98.67 | 68,269 |
| 2023-04-19 | $98.52 | $98.85 | $98.52 | $98.66 | $98.66 | 75,170 |
| 2023-04-18 | $99.15 | $99.22 | $98.80 | $98.97 | $98.97 | 48,855 |
| 2023-04-17 | $98.65 | $98.98 | $98.56 | $98.98 | $98.98 | 102,984 |
| 2023-04-14 | $98.84 | $99.08 | $98.28 | $98.49 | $98.49 | 164,673 |
| 2023-04-13 | $98.83 | $99.18 | $98.50 | $99.13 | $99.13 | 95,244 |
| 2023-04-12 | $98.54 | $98.84 | $98.24 | $98.32 | $98.32 | 81,615 |
| 2023-04-11 | $98.05 | $98.37 | $98.05 | $98.21 | $98.21 | 146,006 |
| 2023-04-10 | $97.56 | $98.05 | $97.44 | $98.05 | $98.05 | 98,719 |
| 2023-04-06 | $97.82 | $98.26 | $97.82 | $98.14 | $98.14 | 119,301 |
| 2023-04-05 | $97.31 | $97.88 | $97.31 | $97.84 | $97.84 | 166,211 |
| 2023-04-04 | $97.44 | $97.57 | $97.14 | $97.41 | $97.41 | 106,427 |
| 2023-04-03 | $96.60 | $97.40 | $96.59 | $97.30 | $97.30 | 122,276 |
| 2023-03-31 | $96.11 | $96.82 | $96.11 | $96.75 | $96.75 | 89,219 |
| 2023-03-30 | $96.35 | $96.35 | $95.91 | $96.17 | $96.17 | 72,996 |
| 2023-03-29 | $95.62 | $95.84 | $95.62 | $95.78 | $95.78 | 158,535 |
| 2023-03-28 | $95.15 | $95.49 | $95.13 | $95.34 | $95.34 | 200,254 |
| 2023-03-27 | $95.28 | $95.30 | $94.98 | $95.11 | $95.11 | 173,710 |
| 2023-03-24 | $93.81 | $94.87 | $93.80 | $94.83 | $94.83 | 150,408 |
| 2023-03-23 | $94.09 | $94.79 | $93.75 | $94.02 | $94.02 | 294,872 |
| 2023-03-22 | $94.27 | $94.83 | $93.66 | $93.66 | $93.66 | 117,339 |
| 2023-03-21 | $94.62 | $94.63 | $93.80 | $94.27 | $94.27 | 88,607 |
| 2023-03-20 | $93.85 | $94.40 | $93.76 | $94.28 | $94.28 | 200,737 |
| 2023-03-17 | $93.69 | $93.82 | $93.22 | $93.37 | $93.37 | 95,891 |
| 2023-03-16 | $92.81 | $93.86 | $92.81 | $93.79 | $93.79 | 343,861 |
| 2023-03-15 | $92.11 | $93.06 | $92.11 | $93.00 | $93.00 | 188,917 |
| 2023-03-14 | $93.04 | $93.38 | $92.69 | $93.32 | $93.32 | 101,333 |
| 2023-03-13 | $92.25 | $93.61 | $92.25 | $92.70 | $92.70 | 320,584 |
| 2023-03-10 | $92.81 | $93.25 | $92.26 | $92.42 | $92.42 | 157,424 |
| 2023-03-09 | $93.66 | $93.91 | $92.73 | $92.98 | $92.98 | 140,705 |
| 2023-03-08 | $93.67 | $93.90 | $93.44 | $93.73 | $93.73 | 201,904 |
| 2023-03-07 | $94.41 | $94.69 | $93.47 | $93.55 | $93.55 | 200,202 |
| 2023-03-06 | $94.35 | $94.70 | $94.35 | $94.51 | $94.51 | 146,700 |
| 2023-03-03 | $93.94 | $94.56 | $93.68 | $94.43 | $94.43 | 232,864 |
| 2023-03-02 | $93.11 | $93.80 | $92.86 | $93.69 | $93.69 | 83,284 |
| 2023-03-01 | $93.18 | $93.36 | $92.83 | $93.10 | $93.10 | 128,365 |
| 2023-02-28 | $93.39 | $93.60 | $92.99 | $92.99 | $92.99 | 106,265 |
| 2023-02-27 | $93.93 | $94.32 | $93.58 | $93.76 | $93.76 | 189,643 |
| 2023-02-24 | $93.52 | $93.77 | $93.35 | $93.64 | $93.64 | 119,113 |
| 2023-02-23 | $94.96 | $94.96 | $94.04 | $94.49 | $94.49 | 82,337 |
| 2023-02-22 | $95.04 | $95.08 | $94.48 | $94.62 | $94.62 | 162,037 |
| 2023-02-21 | $95.31 | $95.57 | $95.07 | $95.07 | $95.07 | 143,538 |
| 2023-02-17 | $95.12 | $95.89 | $95.00 | $95.86 | $95.86 | 224,926 |
| 2023-02-16 | $95.09 | $95.79 | $95.00 | $95.34 | $95.34 | 133,691 |
| 2023-02-15 | $95.20 | $95.82 | $95.20 | $95.82 | $95.82 | 272,692 |
| 2023-02-14 | $96.21 | $96.55 | $95.56 | $95.87 | $95.87 | 185,614 |
| 2023-02-13 | $95.93 | $96.47 | $95.88 | $96.47 | $96.47 | 158,623 |
| 2023-02-10 | $95.23 | $96.00 | $95.23 | $95.93 | $95.93 | 54,016 |
| 2023-02-09 | $96.43 | $96.43 | $95.21 | $95.27 | $95.27 | 207,058 |
| 2023-02-08 | $95.75 | $95.92 | $95.42 | $95.59 | $95.59 | 712,631 |
| 2023-02-07 | $95.39 | $96.21 | $95.06 | $96.02 | $96.02 | 253,550 |
| 2023-02-06 | $95.29 | $95.84 | $95.29 | $95.67 | $95.67 | 229,578 |
| 2023-02-03 | $96.22 | $96.45 | $95.70 | $96.01 | $96.01 | 388,627 |
| 2023-02-02 | $97.24 | $97.24 | $96.50 | $96.85 | $96.85 | 342,714 |
| 2023-02-01 | $96.57 | $97.76 | $96.17 | $97.38 | $97.38 | 359,434 |
| 2023-01-31 | $96.23 | $97.20 | $96.15 | $96.91 | $96.91 | 370,792 |
| 2023-01-30 | $96.33 | $97.00 | $96.33 | $96.44 | $96.44 | 327,063 |
| 2023-01-27 | $96.98 | $97.15 | $96.64 | $96.80 | $96.80 | 183,289 |
| 2023-01-26 | $97.54 | $97.54 | $96.76 | $97.48 | $97.48 | 213,193 |
| 2023-01-25 | $96.39 | $97.27 | $96.39 | $97.26 | $97.26 | 160,651 |
| 2023-01-24 | $96.43 | $97.06 | $96.27 | $96.86 | $96.86 | 167,128 |
| 2023-01-23 | $96.58 | $97.12 | $96.31 | $96.77 | $96.77 | 165,399 |
| 2023-01-20 | $95.90 | $96.58 | $95.64 | $96.54 | $96.54 | 214,399 |
| 2023-01-19 | $95.86 | $96.20 | $95.79 | $95.92 | $95.92 | 343,165 |
| 2023-01-18 | $97.56 | $97.98 | $96.01 | $96.04 | $96.04 | 190,406 |
| 2023-01-17 | $97.20 | $97.64 | $97.11 | $97.21 | $97.21 | 296,811 |
| 2023-01-13 | $96.46 | $97.37 | $96.46 | $97.34 | $97.34 | 779,297 |
| 2023-01-12 | $96.97 | $97.20 | $96.35 | $96.94 | $96.94 | 296,277 |
| 2023-01-11 | $96.44 | $96.84 | $96.32 | $96.75 | $96.75 | 860,191 |
| 2023-01-10 | $96.17 | $96.55 | $96.10 | $96.53 | $96.53 | 234,528 |
| 2023-01-09 | $97.18 | $97.43 | $96.38 | $96.45 | $96.45 | 77,705 |
| 2023-01-06 | $95.65 | $97.08 | $94.21 | $96.90 | $96.90 | 101,078 |
| 2023-01-05 | $95.27 | $95.56 | $95.05 | $95.19 | $95.19 | 213,143 |
| 2023-01-04 | $95.87 | $96.25 | $95.54 | $95.96 | $95.96 | 207,350 |
| 2023-01-03 | $95.49 | $95.71 | $94.89 | $95.45 | $95.45 | 137,057 |
| 2022-12-30 | $95.06 | $95.47 | $94.60 | $95.02 | $95.02 | 154,205 |
| 2022-12-29 | $95.14 | $95.83 | $95.14 | $95.64 | $95.64 | 108,152 |
| 2022-12-28 | $95.41 | $95.82 | $94.60 | $94.64 | $94.64 | 319,971 |
| 2022-12-27 | $95.20 | $95.68 | $95.20 | $95.51 | $95.51 | 114,446 |
| 2022-12-23 | $94.69 | $95.17 | $94.63 | $95.17 | $95.17 | 143,845 |
| 2022-12-22 | $95.08 | $95.08 | $94.11 | $94.92 | $94.92 | 339,502 |
| 2022-12-21 | $94.80 | $95.55 | $94.79 | $95.30 | $95.30 | 215,854 |
| 2022-12-20 | $94.23 | $94.87 | $94.23 | $94.58 | $94.58 | 260,921 |
| 2022-12-19 | $94.86 | $94.96 | $94.06 | $94.26 | $94.26 | 173,251 |
| 2022-12-16 | $94.89 | $95.03 | $94.43 | $94.69 | $94.69 | 140,873 |
| 2022-12-15 | $96.40 | $96.40 | $95.05 | $95.26 | $95.26 | 785,438 |
| 2022-12-14 | $96.96 | $97.81 | $96.55 | $97.02 | $97.02 | 217,212 |
| 2022-12-13 | $98.37 | $98.42 | $96.78 | $96.92 | $96.92 | 165,216 |
| 2022-12-12 | $97.11 | $97.98 | $97.11 | $97.98 | $96.78 | 146,951 |
| 2022-12-09 | $97.73 | $97.88 | $97.16 | $97.16 | $97.16 | 78,981 |
| 2022-12-08 | $97.34 | $97.97 | $97.34 | $97.97 | $97.97 | 88,343 |
| 2022-12-07 | $97.24 | $97.63 | $97.17 | $97.32 | $97.32 | 222,081 |
| 2022-12-06 | $97.72 | $97.87 | $96.89 | $97.08 | $97.08 | 115,247 |
| 2022-12-05 | $98.21 | $98.28 | $97.51 | $97.77 | $97.77 | 172,792 |
| 2022-12-02 | $98.09 | $99.02 | $97.90 | $98.82 | $98.82 | 178,633 |
| 2022-12-01 | $98.94 | $99.29 | $98.56 | $98.79 | $98.79 | 189,988 |
| 2022-11-30 | $96.98 | $98.87 | $96.89 | $98.79 | $98.79 | 92,544 |
| 2022-11-29 | $96.88 | $97.14 | $96.57 | $96.91 | $96.91 | 193,563 |
| 2022-11-28 | $97.21 | $97.74 | $96.79 | $96.91 | $96.91 | 243,889 |
| 2022-11-25 | $97.23 | $97.84 | $97.23 | $97.84 | $97.84 | 40,023 |
| 2022-11-23 | $97.00 | $97.44 | $96.88 | $97.34 | $97.34 | 142,127 |
| 2022-11-22 | $96.51 | $97.02 | $96.19 | $97.02 | $97.02 | 126,950 |
| 2022-11-21 | $95.46 | $96.07 | $95.46 | $95.96 | $95.96 | 119,745 |
| 2022-11-18 | $95.84 | $96.05 | $95.46 | $95.92 | $95.92 | 95,030 |
| 2022-11-17 | $94.64 | $95.34 | $94.57 | $95.25 | $95.25 | 212,543 |
| 2022-11-16 | $95.28 | $95.69 | $95.21 | $95.21 | $95.21 | 82,115 |
| 2022-11-15 | $95.86 | $96.23 | $94.82 | $95.61 | $95.61 | 84,961 |
| 2022-11-14 | $95.09 | $96.07 | $95.09 | $95.09 | $95.09 | 112,860 |
| 2022-11-11 | $96.04 | $96.04 | $94.78 | $95.40 | $95.40 | 237,801 |
| 2022-11-10 | $94.75 | $95.80 | $94.42 | $95.58 | $95.58 | 295,556 |
| 2022-11-09 | $92.90 | $93.63 | $92.52 | $92.54 | $92.54 | 219,129 |
| 2022-11-08 | $92.79 | $93.96 | $92.73 | $93.46 | $93.46 | 345,026 |
| 2022-11-07 | $92.33 | $92.76 | $92.09 | $92.42 | $92.42 | 129,130 |
| 2022-11-04 | $91.95 | $92.42 | $91.15 | $92.28 | $92.28 | 159,283 |
| 2022-11-03 | $90.68 | $91.32 | $90.52 | $91.00 | $91.00 | 210,963 |
| 2022-11-02 | $92.61 | $93.52 | $91.42 | $91.49 | $91.49 | 93,802 |
| 2022-11-01 | $93.49 | $93.49 | $92.42 | $92.58 | $92.58 | 192,407 |
| 2022-10-31 | $92.36 | $92.95 | $92.32 | $92.73 | $92.73 | 127,318 |
| 2022-10-28 | $91.80 | $93.23 | $91.80 | $93.23 | $93.23 | 141,622 |
| 2022-10-27 | $91.84 | $92.39 | $91.50 | $91.57 | $91.57 | 100,798 |
| 2022-10-26 | $91.46 | $92.43 | $91.46 | $91.72 | $91.72 | 105,031 |
| 2022-10-25 | $90.46 | $91.44 | $90.46 | $91.36 | $91.36 | 81,199 |
| 2022-10-24 | $89.87 | $90.49 | $89.60 | $90.29 | $90.29 | 76,288 |
| 2022-10-21 | $88.36 | $90.06 | $87.98 | $89.82 | $89.82 | 320,968 |
| 2022-10-20 | $89.36 | $89.71 | $88.54 | $88.76 | $88.76 | 241,921 |
| 2022-10-19 | $89.23 | $89.53 | $88.69 | $89.03 | $89.03 | 77,220 |
| 2022-10-18 | $90.27 | $90.44 | $89.40 | $89.76 | $89.76 | 155,825 |
| 2022-10-17 | $88.93 | $89.65 | $88.93 | $89.35 | $89.35 | 139,213 |
| 2022-10-14 | $89.40 | $89.54 | $87.78 | $87.85 | $87.85 | 375,397 |
| 2022-10-13 | $86.42 | $89.46 | $86.42 | $89.16 | $89.16 | 390,472 |
| 2022-10-12 | $88.31 | $88.69 | $88.00 | $88.00 | $88.00 | 134,477 |
| 2022-10-11 | $88.24 | $89.24 | $88.23 | $88.46 | $88.46 | 164,417 |
| 2022-10-10 | $88.86 | $89.03 | $88.29 | $88.66 | $88.66 | 111,768 |
| 2022-10-07 | $89.56 | $89.80 | $88.43 | $88.82 | $88.82 | 251,788 |
| 2022-10-06 | $90.97 | $91.28 | $90.15 | $90.29 | $90.29 | 283,614 |
| 2022-10-05 | $91.21 | $92.02 | $90.79 | $91.71 | $91.71 | 207,226 |
| 2022-10-04 | $91.43 | $92.18 | $91.05 | $92.14 | $92.14 | 307,573 |
| 2022-10-03 | $89.40 | $90.53 | $89.14 | $90.16 | $90.16 | 136,937 |
| 2022-09-30 | $89.64 | $89.98 | $88.56 | $88.56 | $88.56 | 231,145 |
| 2022-09-29 | $89.94 | $90.26 | $89.11 | $89.57 | $89.57 | 198,858 |
| 2022-09-28 | $89.54 | $91.04 | $89.54 | $90.70 | $90.70 | 295,620 |
| 2022-09-27 | $89.56 | $90.52 | $89.01 | $89.30 | $89.30 | 813,506 |
| 2022-09-26 | $90.04 | $90.51 | $89.40 | $89.73 | $89.73 | 168,249 |
| 2022-09-23 | $91.08 | $91.28 | $90.03 | $90.73 | $90.73 | 138,918 |
| 2022-09-22 | $92.04 | $92.21 | $91.57 | $91.84 | $91.84 | 115,516 |
| 2022-09-21 | $93.06 | $93.71 | $91.96 | $92.13 | $92.13 | 132,915 |
| 2022-09-20 | $93.49 | $93.49 | $92.69 | $93.10 | $93.10 | 96,313 |
| 2022-09-19 | $93.46 | $94.08 | $93.00 | $94.05 | $94.05 | 131,597 |
| 2022-09-16 | $93.14 | $93.91 | $93.14 | $93.78 | $93.78 | 261,172 |
| 2022-09-15 | $94.59 | $94.74 | $93.84 | $93.95 | $93.95 | 115,215 |
| 2022-09-14 | $94.97 | $95.18 | $94.37 | $94.69 | $94.69 | 313,249 |
| 2022-09-13 | $96.09 | $96.22 | $94.48 | $94.72 | $94.72 | 128,702 |
| 2022-09-12 | $97.35 | $97.61 | $97.05 | $97.33 | $97.33 | 538,333 |
| 2022-09-09 | $96.40 | $96.77 | $96.15 | $96.65 | $96.65 | 81,517 |
| 2022-09-08 | $94.58 | $95.64 | $94.58 | $95.60 | $95.60 | 200,062 |
| 2022-09-07 | $93.70 | $95.55 | $93.70 | $95.24 | $95.24 | 64,047 |
| 2022-09-06 | $94.22 | $94.63 | $93.69 | $93.86 | $93.86 | 204,277 |
| 2022-09-02 | $95.78 | $95.83 | $94.01 | $94.23 | $94.23 | 160,390 |
| 2022-09-01 | $94.53 | $95.30 | $94.27 | $95.24 | $95.24 | 147,594 |
| 2022-08-31 | $95.50 | $95.88 | $94.82 | $94.82 | $94.82 | 170,274 |
| 2022-08-30 | $96.30 | $96.30 | $95.18 | $95.31 | $95.31 | 73,519 |
| 2022-08-29 | $95.87 | $96.44 | $95.71 | $96.02 | $96.02 | 90,637 |
| 2022-08-26 | $98.16 | $98.73 | $96.19 | $96.25 | $96.25 | 223,609 |
| 2022-08-25 | $97.81 | $98.37 | $97.63 | $98.33 | $98.33 | 61,996 |
| 2022-08-24 | $97.58 | $97.93 | $97.42 | $97.65 | $97.65 | 70,955 |
| 2022-08-23 | $98.14 | $98.23 | $97.53 | $97.67 | $97.67 | 74,576 |
| 2022-08-22 | $99.00 | $99.00 | $98.23 | $98.32 | $98.32 | 82,916 |
| 2022-08-19 | $99.53 | $99.63 | $99.20 | $99.39 | $99.39 | 114,082 |
| 2022-08-18 | $99.59 | $99.97 | $99.51 | $99.84 | $99.84 | 92,409 |
| 2022-08-17 | $99.75 | $100.25 | $99.65 | $99.88 | $99.88 | 144,851 |
| 2022-08-16 | $99.44 | $100.41 | $99.31 | $100.05 | $100.05 | 247,272 |
| 2022-08-15 | $99.15 | $99.86 | $99.15 | $99.77 | $99.77 | 439,355 |
| 2022-08-12 | $98.59 | $99.76 | $98.59 | $99.50 | $99.50 | 131,225 |
| 2022-08-11 | $99.05 | $99.48 | $98.53 | $98.60 | $98.60 | 102,565 |
| 2022-08-10 | $98.95 | $99.12 | $98.58 | $98.87 | $98.87 | 154,431 |
| 2022-08-09 | $97.61 | $98.14 | $97.61 | $97.86 | $97.86 | 73,132 |
| 2022-08-08 | $98.11 | $98.26 | $97.62 | $97.82 | $97.82 | 173,237 |
| 2022-08-05 | $96.73 | $97.59 | $96.73 | $97.52 | $97.52 | 100,190 |
| 2022-08-04 | $97.20 | $97.69 | $97.20 | $97.42 | $97.42 | 418,245 |
| 2022-08-03 | $97.16 | $97.56 | $96.74 | $97.38 | $97.38 | 171,206 |
| 2022-08-02 | $97.25 | $97.78 | $96.93 | $97.01 | $97.01 | 189,008 |
| 2022-08-01 | $97.30 | $97.90 | $97.30 | $97.57 | $97.57 | 563,498 |
| 2022-07-29 | $97.26 | $97.68 | $96.98 | $97.67 | $97.67 | 102,262 |
| 2022-07-28 | $96.38 | $97.44 | $96.12 | $97.32 | $97.32 | 107,215 |
| 2022-07-27 | $95.67 | $96.56 | $95.37 | $96.30 | $96.30 | 197,686 |
| 2022-07-26 | $95.09 | $95.54 | $95.09 | $95.37 | $95.37 | 134,944 |
| 2022-07-25 | $95.82 | $95.82 | $95.32 | $95.67 | $95.67 | 120,841 |
| 2022-07-22 | $95.80 | $96.18 | $95.18 | $95.61 | $95.61 | 181,580 |
| 2022-07-21 | $95.20 | $95.73 | $94.92 | $95.71 | $95.71 | 175,911 |
| 2022-07-20 | $95.64 | $95.64 | $94.77 | $94.99 | $94.99 | 306,483 |
| 2022-07-19 | $95.19 | $95.51 | $94.85 | $95.37 | $95.37 | 63,015 |
| 2022-07-18 | $95.46 | $95.46 | $94.02 | $94.24 | $94.24 | 87,955 |
| 2022-07-15 | $94.32 | $94.90 | $94.25 | $94.88 | $94.88 | 215,364 |
| 2022-07-14 | $93.47 | $94.12 | $93.07 | $94.01 | $94.01 | 110,167 |
| 2022-07-13 | $93.59 | $95.05 | $93.59 | $94.56 | $94.56 | 121,360 |
| 2022-07-12 | $95.33 | $95.54 | $94.55 | $94.88 | $94.88 | 384,301 |
| 2022-07-11 | $95.03 | $95.67 | $95.03 | $95.19 | $95.19 | 184,126 |
| 2022-07-08 | $95.89 | $96.02 | $95.48 | $95.69 | $95.69 | 588,712 |
| 2022-07-07 | $95.91 | $96.11 | $95.73 | $95.91 | $95.91 | 418,915 |
| 2022-07-06 | $95.07 | $95.91 | $95.03 | $95.46 | $95.46 | 589,430 |
| 2022-07-05 | $94.92 | $95.25 | $93.88 | $95.09 | $95.09 | 537,926 |
| 2022-07-01 | $94.56 | $95.83 | $94.56 | $95.77 | $95.77 | 187,455 |
| 2022-06-30 | $93.92 | $95.19 | $93.92 | $94.50 | $94.50 | 166,994 |
| 2022-06-29 | $94.45 | $95.20 | $94.45 | $94.90 | $94.90 | 238,755 |
| 2022-06-28 | $96.03 | $96.18 | $94.59 | $94.62 | $94.62 | 676,373 |
| 2022-06-27 | $95.59 | $95.84 | $95.33 | $95.56 | $95.56 | 216,089 |
| 2022-06-24 | $94.58 | $95.62 | $94.29 | $95.62 | $95.62 | 465,502 |
| 2022-06-23 | $93.29 | $93.97 | $92.71 | $93.92 | $93.92 | 555,553 |
| 2022-06-22 | $91.72 | $93.28 | $91.72 | $92.66 | $92.66 | 182,352 |
| 2022-06-21 | $91.68 | $92.73 | $91.68 | $92.48 | $92.48 | 148,820 |
| 2022-06-17 | $90.81 | $91.41 | $90.41 | $90.98 | $90.98 | 649,028 |
| 2022-06-16 | $90.66 | $91.38 | $90.64 | $91.04 | $91.04 | 296,142 |
| 2022-06-15 | $92.44 | $93.08 | $91.12 | $92.27 | $92.27 | 199,147 |
| 2022-06-14 | $92.61 | $92.61 | $91.00 | $91.56 | $91.56 | 318,437 |
| 2022-06-13 | $93.20 | $93.36 | $91.95 | $92.28 | $92.28 | 331,569 |
| 2022-06-10 | $94.22 | $94.98 | $94.03 | $94.37 | $94.37 | 328,040 |
| 2022-06-09 | $96.42 | $97.02 | $95.25 | $95.25 | $95.25 | 547,708 |
| 2022-06-08 | $98.43 | $98.47 | $97.58 | $97.66 | $96.78 | 185,222 |
| 2022-06-07 | $97.80 | $98.86 | $97.80 | $98.86 | $97.96 | 122,221 |
| 2022-06-06 | $99.02 | $99.25 | $98.34 | $98.53 | $97.64 | 151,895 |
| 2022-06-03 | $98.49 | $98.95 | $98.42 | $98.59 | $97.70 | 188,897 |
| 2022-06-02 | $98.99 | $99.45 | $97.90 | $99.37 | $98.47 | 195,032 |
| 2022-06-01 | $99.52 | $99.60 | $98.09 | $98.48 | $97.59 | 200,453 |
| 2022-05-31 | $99.65 | $99.81 | $98.99 | $99.29 | $98.39 | 388,665 |
| 2022-05-27 | $99.30 | $99.98 | $98.96 | $99.95 | $99.04 | 914,299 |
| 2022-05-26 | $98.22 | $99.06 | $98.22 | $98.76 | $97.87 | 153,393 |
| 2022-05-25 | $97.44 | $98.24 | $97.14 | $97.92 | $97.03 | 152,846 |
| 2022-05-24 | $97.26 | $98.12 | $96.76 | $97.94 | $97.05 | 229,767 |
| 2022-05-23 | $96.91 | $97.68 | $96.80 | $97.54 | $96.66 | 249,101 |
| 2022-05-20 | $96.47 | $96.60 | $95.13 | $96.37 | $95.50 | 348,069 |
| 2022-05-19 | $95.71 | $96.47 | $95.12 | $95.94 | $95.07 | 335,697 |
| 2022-05-18 | $97.82 | $97.82 | $95.64 | $95.88 | $95.01 | 226,442 |
| 2022-05-17 | $98.62 | $98.62 | $97.73 | $98.40 | $97.51 | 147,038 |
| 2022-05-16 | $97.39 | $98.09 | $97.11 | $97.48 | $96.60 | 311,031 |
| 2022-05-13 | $96.62 | $97.65 | $96.62 | $97.61 | $96.73 | 204,152 |
| 2022-05-12 | $95.85 | $96.65 | $95.41 | $96.30 | $95.43 | 282,177 |
| 2022-05-11 | $97.08 | $97.94 | $96.26 | $96.26 | $95.39 | 408,090 |
| 2022-05-10 | $98.04 | $98.06 | $96.35 | $96.92 | $96.04 | 182,837 |
| 2022-05-09 | $97.38 | $97.65 | $96.65 | $96.98 | $96.10 | 187,608 |
| 2022-05-06 | $98.48 | $99.14 | $98.09 | $98.52 | $97.63 | 172,082 |
| 2022-05-05 | $100.80 | $100.80 | $98.63 | $99.21 | $98.31 | 181,466 |
| 2022-05-04 | $99.79 | $101.85 | $99.42 | $101.40 | $100.48 | 152,525 |
| 2022-05-03 | $99.72 | $100.54 | $99.65 | $99.89 | $98.98 | 199,111 |
| 2022-05-02 | $100.14 | $100.47 | $98.50 | $99.65 | $98.75 | 168,575 |
| 2022-04-29 | $102.34 | $102.34 | $100.01 | $100.11 | $99.20 | 107,356 |
| 2022-04-28 | $101.67 | $102.65 | $101.16 | $102.43 | $101.50 | 184,817 |
| 2022-04-27 | $101.62 | $102.20 | $101.24 | $101.46 | $100.54 | 211,708 |
| 2022-04-26 | $102.31 | $102.69 | $101.14 | $101.14 | $100.22 | 297,074 |
| 2022-04-25 | $102.03 | $103.00 | $101.46 | $102.78 | $101.85 | 223,718 |
| 2022-04-22 | $104.17 | $104.30 | $102.65 | $102.65 | $101.72 | 98,233 |
| 2022-04-21 | $105.79 | $105.79 | $104.29 | $104.29 | $103.35 | 106,138 |
| 2022-04-20 | $105.46 | $105.80 | $105.14 | $105.43 | $104.48 | 132,846 |
| 2022-04-19 | $104.19 | $105.09 | $104.04 | $105.00 | $104.05 | 152,120 |
| 2022-04-18 | $104.97 | $105.43 | $104.37 | $104.61 | $103.66 | 118,691 |
| 2022-04-14 | $106.17 | $106.31 | $105.49 | $105.56 | $104.60 | 207,431 |
| 2022-04-13 | $105.30 | $106.11 | $105.30 | $106.07 | $105.11 | 248,612 |
| 2022-04-12 | $106.36 | $106.36 | $105.09 | $105.33 | $104.38 | 157,171 |
| 2022-04-11 | $106.48 | $106.89 | $105.81 | $105.92 | $104.96 | 222,682 |
| 2022-04-08 | $106.80 | $107.32 | $106.66 | $107.00 | $106.03 | 650,362 |
| 2022-04-07 | $105.84 | $106.99 | $105.84 | $106.70 | $105.73 | 112,363 |
| 2022-04-06 | $105.54 | $106.44 | $105.39 | $106.22 | $105.26 | 220,942 |
| 2022-04-05 | $105.74 | $106.77 | $105.54 | $105.74 | $104.78 | 345,425 |
| 2022-04-04 | $106.04 | $106.20 | $105.63 | $106.20 | $105.24 | 186,485 |
| 2022-04-01 | $105.38 | $105.81 | $104.84 | $105.70 | $104.74 | 155,478 |
| 2022-03-31 | $105.36 | $105.75 | $104.72 | $104.82 | $103.87 | 83,725 |
| 2022-03-30 | $105.31 | $105.81 | $105.26 | $105.57 | $104.61 | 265,986 |
| 2022-03-29 | $105.78 | $105.78 | $104.95 | $105.62 | $104.66 | 194,452 |
| 2022-03-28 | $103.75 | $104.48 | $103.75 | $104.42 | $103.47 | 156,083 |
| 2022-03-25 | $103.73 | $104.11 | $103.52 | $104.07 | $103.13 | 2,558,230 |
| 2022-03-24 | $103.13 | $103.93 | $103.13 | $103.92 | $102.98 | 1,596,321 |
| 2022-03-23 | $103.68 | $103.68 | $102.85 | $102.90 | $101.97 | 2,448,986 |
| 2022-03-22 | $103.52 | $104.04 | $103.52 | $103.80 | $102.86 | 1,030,804 |
| 2022-03-21 | $103.65 | $104.15 | $103.20 | $103.71 | $102.77 | 236,531 |
| 2022-03-18 | $102.90 | $104.14 | $102.90 | $104.12 | $103.18 | 75,347 |
| 2022-03-17 | $102.29 | $103.49 | $102.08 | $103.43 | $102.49 | 171,070 |
| 2022-03-16 | $101.72 | $102.68 | $100.87 | $102.52 | $101.59 | 130,922 |
| 2022-03-15 | $99.90 | $101.10 | $99.90 | $100.80 | $99.89 | 262,641 |
| 2022-03-14 | $100.34 | $100.76 | $99.47 | $99.73 | $98.83 | 216,387 |
| 2022-03-11 | $101.22 | $101.23 | $99.81 | $99.93 | $99.02 | 137,900 |
| 2022-03-10 | $99.85 | $100.82 | $99.85 | $100.64 | $99.73 | 190,195 |
| 2022-03-09 | $100.42 | $101.36 | $100.12 | $100.89 | $99.98 | 431,884 |
| 2022-03-08 | $100.40 | $101.05 | $99.13 | $99.35 | $98.45 | 204,336 |
| 2022-03-07 | $102.04 | $102.04 | $100.49 | $100.72 | $99.81 | 603,285 |
| 2022-03-04 | $101.11 | $102.38 | $101.11 | $102.38 | $101.45 | 129,044 |
| 2022-03-03 | $102.49 | $102.60 | $101.69 | $102.17 | $101.24 | 425,351 |
| 2022-03-02 | $101.25 | $102.36 | $101.11 | $102.17 | $101.24 | 486,378 |
| 2022-03-01 | $101.19 | $102.13 | $100.68 | $101.09 | $100.17 | 506,546 |
| 2022-02-28 | $100.83 | $101.71 | $100.59 | $101.27 | $100.35 | 263,347 |
| 2022-02-25 | $100.02 | $102.13 | $100.02 | $102.13 | $101.20 | 258,846 |
| 2022-02-24 | $97.56 | $99.85 | $97.38 | $99.73 | $98.83 | 337,415 |
| 2022-02-23 | $101.26 | $101.41 | $99.80 | $99.86 | $98.96 | 337,120 |
| 2022-02-22 | $101.04 | $101.46 | $100.34 | $100.88 | $99.97 | 225,696 |
| 2022-02-18 | $101.51 | $102.06 | $101.25 | $101.51 | $100.59 | 561,162 |
| 2022-02-17 | $102.11 | $102.33 | $101.74 | $101.89 | $100.97 | 144,045 |
| 2022-02-16 | $102.24 | $102.91 | $101.96 | $102.73 | $101.80 | 298,803 |
| 2022-02-15 | $102.60 | $102.88 | $102.43 | $102.78 | $101.85 | 233,298 |
| 2022-02-14 | $102.10 | $102.29 | $101.14 | $101.80 | $100.88 | 266,652 |
| 2022-02-11 | $103.01 | $103.47 | $102.14 | $102.28 | $101.35 | 227,849 |
| 2022-02-10 | $103.26 | $104.09 | $102.72 | $102.98 | $102.05 | 241,347 |
| 2022-02-09 | $104.18 | $104.52 | $104.18 | $104.48 | $103.53 | 83,809 |
| 2022-02-08 | $103.04 | $103.59 | $102.93 | $103.58 | $102.64 | 226,038 |
| 2022-02-07 | $103.32 | $103.69 | $103.07 | $103.24 | $102.30 | 160,065 |
| 2022-02-04 | $102.92 | $103.67 | $102.53 | $103.24 | $102.30 | 176,167 |
| 2022-02-03 | $103.60 | $103.99 | $103.31 | $103.44 | $102.50 | 154,224 |
| 2022-02-02 | $103.41 | $104.44 | $103.41 | $104.28 | $103.34 | 262,853 |
| 2022-02-01 | $103.24 | $103.62 | $102.66 | $103.60 | $102.66 | 322,361 |
| 2022-01-31 | $102.12 | $103.38 | $101.91 | $103.33 | $102.39 | 159,980 |
| 2022-01-28 | $100.63 | $102.10 | $99.85 | $102.09 | $101.17 | 137,122 |
| 2022-01-27 | $101.12 | $101.78 | $100.35 | $100.75 | $99.84 | 174,350 |
| 2022-01-26 | $102.29 | $102.44 | $100.40 | $100.75 | $99.84 | 234,247 |
| 2022-01-25 | $102.01 | $102.63 | $101.28 | $101.83 | $100.91 | 260,507 |
| 2022-01-24 | $102.08 | $102.82 | $100.74 | $102.73 | $101.80 | 258,388 |
| 2022-01-21 | $103.66 | $104.23 | $103.06 | $103.09 | $102.16 | 120,770 |
| 2022-01-20 | $104.70 | $105.39 | $103.79 | $103.84 | $102.90 | 252,667 |
| 2022-01-19 | $104.47 | $105.16 | $104.43 | $104.54 | $103.59 | 155,280 |
| 2022-01-18 | $104.49 | $104.66 | $104.20 | $104.48 | $103.53 | 244,796 |
| 2022-01-14 | $105.26 | $105.42 | $104.72 | $105.19 | $104.24 | 303,649 |
| 2022-01-13 | $106.31 | $106.43 | $105.60 | $105.76 | $104.80 | 119,821 |
| 2022-01-12 | $106.51 | $106.60 | $106.15 | $106.53 | $105.57 | 172,968 |
| 2022-01-11 | $105.78 | $106.23 | $105.26 | $106.19 | $105.23 | 294,889 |
| 2022-01-10 | $105.42 | $105.66 | $104.94 | $105.61 | $104.65 | 246,872 |
| 2022-01-07 | $105.86 | $106.33 | $105.82 | $106.05 | $105.09 | 294,527 |
| 2022-01-06 | $106.22 | $106.66 | $106.10 | $106.23 | $105.27 | 117,573 |
| 2022-01-05 | $107.55 | $107.95 | $106.58 | $106.58 | $105.61 | 153,102 |
| 2022-01-04 | $107.66 | $107.89 | $107.49 | $107.59 | $106.62 | 162,979 |
| 2022-01-03 | $108.35 | $108.35 | $107.21 | $107.85 | $106.87 | 207,943 |
| 2021-12-31 | $108.08 | $108.60 | $108.08 | $108.28 | $107.30 | 68,031 |
| 2021-12-30 | $108.29 | $108.54 | $108.17 | $108.20 | $107.22 | 87,865 |
| 2021-12-29 | $108.06 | $108.43 | $107.90 | $108.23 | $107.25 | 166,175 |
| 2021-12-28 | $107.99 | $108.19 | $107.92 | $108.11 | $107.13 | 98,048 |
| 2021-12-27 | $106.94 | $107.67 | $106.94 | $107.67 | $106.69 | 249,371 |
| 2021-12-23 | $106.90 | $107.20 | $106.78 | $106.92 | $105.95 | 166,118 |
| 2021-12-22 | $105.88 | $106.77 | $105.88 | $106.73 | $105.76 | 442,809 |
| 2021-12-21 | $106.06 | $106.19 | $105.62 | $106.10 | $105.14 | 146,517 |
| 2021-12-20 | $105.15 | $105.72 | $104.96 | $105.66 | $104.70 | 333,793 |
| 2021-12-17 | $106.93 | $106.93 | $105.93 | $106.05 | $105.09 | 242,944 |
| 2021-12-16 | $107.01 | $107.45 | $106.95 | $107.25 | $106.28 | 127,092 |
| 2021-12-15 | $105.70 | $106.62 | $105.50 | $106.55 | $105.58 | 254,972 |
| 2021-12-14 | $105.50 | $105.78 | $105.12 | $105.44 | $104.49 | 142,866 |
| 2021-12-13 | $105.68 | $106.22 | $105.48 | $106.03 | $105.07 | 114,110 |
| 2021-12-10 | $106.45 | $106.88 | $106.45 | $106.85 | $104.77 | 97,499 |
| 2021-12-09 | $106.14 | $106.48 | $106.14 | $106.26 | $104.19 | 122,117 |
| 2021-12-08 | $106.18 | $106.67 | $106.02 | $106.53 | $104.45 | 2,535,310 |
| 2021-12-07 | $105.95 | $106.23 | $105.77 | $106.20 | $104.13 | 176,999 |
| 2021-12-06 | $104.96 | $105.34 | $104.81 | $105.14 | $103.09 | 115,885 |
| 2021-12-03 | $104.70 | $104.94 | $103.91 | $104.42 | $102.39 | 163,090 |
| 2021-12-02 | $103.49 | $104.79 | $103.44 | $104.44 | $102.41 | 313,603 |
| 2021-12-01 | $104.45 | $105.13 | $103.21 | $103.23 | $101.22 | 123,239 |
| 2021-11-30 | $105.15 | $105.19 | $103.68 | $103.68 | $101.66 | 116,239 |
| 2021-11-29 | $105.38 | $105.61 | $104.96 | $105.37 | $103.32 | 113,743 |
| 2021-11-26 | $105.10 | $105.80 | $104.66 | $104.78 | $102.74 | 87,692 |
| 2021-11-24 | $105.90 | $106.36 | $105.81 | $106.31 | $104.24 | 100,720 |
| 2021-11-23 | $106.15 | $106.61 | $106.09 | $106.55 | $104.47 | 127,832 |
| 2021-11-22 | $106.84 | $106.97 | $106.42 | $106.43 | $104.36 | 140,809 |
| 2021-11-19 | $106.99 | $107.36 | $106.81 | $106.84 | $104.76 | 124,376 |
| 2021-11-18 | $107.03 | $107.24 | $106.74 | $107.11 | $105.02 | 679,267 |
| 2021-11-17 | $107.15 | $107.37 | $107.09 | $107.31 | $105.22 | 590,414 |
| 2021-11-16 | $107.22 | $107.67 | $107.22 | $107.36 | $105.27 | 332,414 |
| 2021-11-15 | $107.31 | $107.54 | $107.28 | $107.35 | $105.26 | 74,471 |
| 2021-11-12 | $106.84 | $107.41 | $106.84 | $107.33 | $105.24 | 59,431 |
| 2021-11-11 | $106.82 | $106.82 | $106.58 | $106.71 | $104.63 | 176,660 |
| 2021-11-10 | $106.43 | $107.06 | $106.43 | $106.58 | $104.50 | 263,652 |
| 2021-11-09 | $106.47 | $106.72 | $106.35 | $106.63 | $104.55 | 125,134 |
| 2021-11-08 | $106.64 | $106.70 | $106.21 | $106.52 | $104.44 | 89,674 |
| 2021-11-05 | $106.54 | $106.76 | $106.19 | $106.41 | $104.34 | 136,095 |
| 2021-11-04 | $106.58 | $106.83 | $106.36 | $106.78 | $104.70 | 164,716 |
| 2021-11-03 | $105.84 | $106.69 | $105.84 | $106.69 | $104.61 | 146,885 |
| 2021-11-02 | $105.79 | $106.21 | $105.79 | $106.09 | $104.02 | 113,238 |
| 2021-11-01 | $105.69 | $106.00 | $105.60 | $106.00 | $103.93 | 204,462 |
| 2021-10-29 | $105.24 | $105.76 | $105.24 | $105.73 | $103.67 | 118,871 |
| 2021-10-28 | $105.25 | $105.88 | $105.25 | $105.86 | $103.80 | 112,129 |
| 2021-10-27 | $106.01 | $106.20 | $105.21 | $105.25 | $103.20 | 83,952 |
| 2021-10-26 | $106.00 | $106.18 | $105.95 | $105.98 | $103.92 | 89,294 |
| 2021-10-25 | $105.95 | $106.20 | $105.67 | $105.98 | $103.92 | 48,328 |
| 2021-10-22 | $105.75 | $106.24 | $105.75 | $106.08 | $104.01 | 173,600 |
| 2021-10-21 | $105.35 | $105.69 | $105.28 | $105.59 | $103.53 | 321,937 |
| 2021-10-20 | $105.25 | $105.77 | $105.25 | $105.62 | $103.56 | 74,649 |
| 2021-10-19 | $104.63 | $105.17 | $104.63 | $105.14 | $103.09 | 360,577 |
| 2021-10-18 | $104.04 | $104.60 | $104.03 | $104.46 | $102.42 | 64,574 |
| 2021-10-15 | $104.59 | $104.93 | $104.56 | $104.64 | $102.60 | 97,946 |
| 2021-10-14 | $104.01 | $104.46 | $104.00 | $104.36 | $102.33 | 205,978 |
| 2021-10-13 | $103.25 | $103.57 | $102.86 | $103.50 | $101.48 | 71,812 |
| 2021-10-12 | $102.83 | $103.13 | $102.54 | $102.76 | $100.76 | 69,740 |
| 2021-10-11 | $103.17 | $103.62 | $102.78 | $102.78 | $100.78 | 49,240 |
| 2021-10-08 | $103.64 | $103.74 | $103.26 | $103.26 | $101.25 | 126,376 |
| 2021-10-07 | $103.16 | $104.03 | $103.16 | $103.54 | $101.52 | 65,289 |
| 2021-10-06 | $101.71 | $102.85 | $101.65 | $102.84 | $100.84 | 210,941 |
| 2021-10-05 | $102.36 | $103.01 | $102.27 | $102.66 | $100.66 | 115,753 |
| 2021-10-04 | $102.66 | $102.99 | $101.86 | $102.29 | $100.30 | 113,381 |
| 2021-10-01 | $102.88 | $103.34 | $102.19 | $102.85 | $100.85 | 67,306 |
| 2021-09-30 | $103.51 | $103.90 | $102.73 | $102.73 | $100.73 | 90,769 |
| 2021-09-29 | $103.10 | $103.70 | $103.10 | $103.32 | $101.31 | 63,922 |
| 2021-09-28 | $103.41 | $103.56 | $102.72 | $102.86 | $100.86 | 152,632 |
| 2021-09-27 | $104.76 | $105.01 | $104.41 | $104.43 | $102.40 | 110,555 |
| 2021-09-24 | $104.94 | $105.49 | $104.94 | $105.21 | $103.16 | 80,177 |
| 2021-09-23 | $105.09 | $105.81 | $105.09 | $105.44 | $103.39 | 124,915 |
| 2021-09-22 | $104.96 | $105.51 | $104.80 | $105.02 | $102.97 | 126,799 |
| 2021-09-21 | $105.05 | $105.52 | $104.79 | $104.86 | $102.82 | 267,847 |
| 2021-09-20 | $104.32 | $104.97 | $103.82 | $104.48 | $102.44 | 119,281 |
| 2021-09-17 | $105.95 | $106.03 | $105.46 | $105.54 | $103.48 | 72,094 |
| 2021-09-16 | $106.11 | $106.44 | $105.84 | $106.16 | $104.09 | 69,017 |
| 2021-09-15 | $106.38 | $106.78 | $106.17 | $106.51 | $104.43 | 274,325 |
| 2021-09-14 | $106.62 | $106.81 | $106.10 | $106.29 | $104.22 | 90,161 |
| 2021-09-13 | $106.96 | $107.09 | $106.31 | $106.56 | $104.48 | 204,252 |
| 2021-09-10 | $107.26 | $107.38 | $106.58 | $106.61 | $104.53 | 124,973 |
| 2021-09-09 | $107.70 | $107.72 | $107.05 | $107.09 | $105.00 | 166,249 |
| 2021-09-08 | $107.04 | $107.64 | $107.04 | $107.52 | $105.43 | 91,424 |
| 2021-09-07 | $107.97 | $107.97 | $107.23 | $107.42 | $105.33 | 115,827 |
| 2021-09-03 | $107.55 | $108.14 | $107.51 | $108.01 | $105.91 | 128,391 |
| 2021-09-02 | $107.43 | $107.76 | $107.42 | $107.68 | $105.58 | 710,413 |
| 2021-09-01 | $107.09 | $107.54 | $107.09 | $107.34 | $105.25 | 170,635 |
| 2021-08-31 | $106.73 | $107.03 | $106.64 | $106.75 | $104.67 | 79,249 |
| 2021-08-30 | $106.38 | $106.84 | $106.38 | $106.64 | $104.56 | 109,618 |
| 2021-08-27 | $105.83 | $106.46 | $105.79 | $106.37 | $104.30 | 66,779 |
| 2021-08-26 | $106.14 | $106.14 | $105.73 | $105.78 | $103.72 | 67,742 |
| 2021-08-25 | $106.28 | $106.40 | $106.01 | $106.29 | $104.22 | 159,702 |
| 2021-08-24 | $106.83 | $106.83 | $106.33 | $106.40 | $104.33 | 242,141 |
| 2021-08-23 | $106.53 | $106.77 | $106.42 | $106.55 | $104.47 | 48,082 |
| 2021-08-20 | $105.60 | $106.37 | $105.56 | $106.26 | $104.19 | 80,961 |
| 2021-08-19 | $104.99 | $105.92 | $104.99 | $105.76 | $103.70 | 222,464 |
| 2021-08-18 | $106.23 | $106.42 | $105.51 | $105.63 | $103.57 | 237,066 |
| 2021-08-17 | $105.86 | $106.41 | $105.86 | $106.39 | $104.32 | 214,454 |
| 2021-08-16 | $105.80 | $106.50 | $105.78 | $106.47 | $104.40 | 77,572 |
| 2021-08-13 | $105.88 | $106.18 | $105.76 | $106.16 | $104.09 | 162,511 |
| 2021-08-12 | $105.48 | $105.60 | $105.31 | $105.56 | $103.50 | 42,899 |
| 2021-08-11 | $105.66 | $105.71 | $105.44 | $105.56 | $103.50 | 143,833 |
| 2021-08-10 | $105.11 | $105.24 | $105.03 | $105.19 | $103.14 | 75,105 |
| 2021-08-09 | $105.08 | $105.30 | $105.08 | $105.11 | $103.06 | 79,166 |
| 2021-08-06 | $105.02 | $105.21 | $104.96 | $105.08 | $103.03 | 218,567 |
| 2021-08-05 | $105.29 | $105.47 | $105.22 | $105.46 | $103.41 | 89,284 |
| 2021-08-04 | $105.55 | $105.63 | $105.04 | $105.22 | $103.17 | 116,051 |
| 2021-08-03 | $104.92 | $105.57 | $104.91 | $105.54 | $103.48 | 73,719 |
| 2021-08-02 | $105.10 | $105.30 | $104.89 | $104.91 | $102.87 | 71,782 |
| 2021-07-30 | $104.74 | $104.99 | $104.64 | $104.79 | $102.75 | 53,976 |
| 2021-07-29 | $104.84 | $105.07 | $104.84 | $104.88 | $102.84 | 77,602 |
| 2021-07-28 | $104.70 | $104.87 | $104.29 | $104.75 | $102.71 | 183,850 |
| 2021-07-27 | $104.17 | $104.57 | $104.14 | $104.57 | $102.53 | 85,055 |
| 2021-07-26 | $104.30 | $104.62 | $104.29 | $104.61 | $102.57 | 175,010 |
| 2021-07-23 | $104.35 | $104.88 | $104.16 | $104.80 | $102.76 | 50,208 |
| 2021-07-22 | $104.24 | $104.24 | $103.88 | $104.11 | $102.08 | 66,491 |
| 2021-07-21 | $104.00 | $104.21 | $103.87 | $104.12 | $102.09 | 84,140 |
| 2021-07-20 | $103.54 | $104.33 | $103.54 | $103.99 | $101.96 | 165,396 |
| 2021-07-19 | $103.90 | $104.14 | $102.94 | $103.62 | $101.60 | 299,542 |
| 2021-07-16 | $104.39 | $104.72 | $104.25 | $104.25 | $102.22 | 123,634 |
| 2021-07-15 | $104.01 | $104.51 | $104.01 | $104.47 | $102.43 | 139,976 |
| 2021-07-14 | $104.49 | $104.62 | $104.15 | $104.39 | $102.36 | 214,974 |
| 2021-07-13 | $103.95 | $104.48 | $103.94 | $104.01 | $101.98 | 82,558 |
| 2021-07-12 | $104.12 | $104.41 | $104.12 | $104.24 | $102.21 | 267,611 |
| 2021-07-09 | $103.82 | $104.26 | $103.75 | $104.15 | $102.12 | 342,964 |
| 2021-07-08 | $103.43 | $103.63 | $103.03 | $103.42 | $101.40 | 108,452 |
| 2021-07-07 | $103.66 | $104.18 | $103.66 | $104.08 | $102.05 | 65,753 |
| 2021-07-06 | $103.73 | $103.73 | $103.07 | $103.52 | $101.50 | 145,269 |
| 2021-07-02 | $103.39 | $103.70 | $103.21 | $103.64 | $101.62 | 83,797 |
| 2021-07-01 | $102.88 | $103.27 | $102.88 | $103.21 | $101.20 | 69,995 |
| 2021-06-30 | $102.64 | $103.10 | $102.64 | $102.86 | $100.86 | 598,442 |
| 2021-06-29 | $102.93 | $103.22 | $102.93 | $103.09 | $101.08 | 42,489 |
| 2021-06-28 | $102.98 | $103.32 | $102.96 | $103.04 | $101.03 | 157,740 |
| 2021-06-25 | $102.65 | $103.09 | $102.65 | $103.09 | $101.08 | 538,111 |
| 2021-06-24 | $102.35 | $102.67 | $102.35 | $102.50 | $100.50 | 99,386 |
| 2021-06-23 | $102.38 | $102.51 | $101.94 | $101.94 | $99.95 | 115,394 |
| 2021-06-22 | $102.39 | $102.72 | $102.25 | $102.59 | $100.59 | 58,813 |
| 2021-06-21 | $101.46 | $102.43 | $101.44 | $102.37 | $100.38 | 130,959 |
| 2021-06-18 | $101.67 | $101.99 | $101.31 | $101.38 | $99.40 | 284,853 |
| 2021-06-17 | $102.27 | $102.79 | $102.23 | $102.61 | $100.61 | 91,443 |
| 2021-06-16 | $103.66 | $103.66 | $102.32 | $102.61 | $100.61 | 138,275 |
| 2021-06-15 | $103.68 | $103.78 | $103.39 | $103.51 | $101.49 | 90,492 |
| 2021-06-14 | $103.70 | $103.70 | $103.28 | $103.59 | $101.57 | 346,219 |
| 2021-06-11 | $103.58 | $103.72 | $103.36 | $103.59 | $101.57 | 116,963 |
| 2021-06-10 | $103.10 | $103.82 | $103.10 | $103.82 | $101.80 | 112,746 |
| 2021-06-09 | $103.88 | $104.32 | $103.88 | $104.02 | $101.07 | 64,741 |
| 2021-06-08 | $104.30 | $104.30 | $103.65 | $103.84 | $100.89 | 43,109 |
| 2021-06-07 | $103.83 | $104.03 | $103.81 | $104.02 | $101.07 | 121,551 |
| 2021-06-04 | $103.80 | $103.98 | $103.65 | $103.95 | $101.00 | 181,319 |
| 2021-06-03 | $102.80 | $103.32 | $102.80 | $103.30 | $100.37 | 97,728 |
| 2021-06-02 | $102.95 | $103.35 | $102.90 | $103.27 | $100.34 | 489,780 |
| 2021-06-01 | $103.56 | $103.68 | $103.00 | $103.00 | $100.08 | 59,244 |
| 2021-05-28 | $103.04 | $103.55 | $103.04 | $103.45 | $100.51 | 84,711 |
| 2021-05-27 | $103.12 | $103.35 | $102.98 | $103.06 | $100.14 | 100,527 |
| 2021-05-26 | $103.15 | $103.30 | $103.06 | $103.19 | $100.26 | 75,302 |
| 2021-05-25 | $103.26 | $103.27 | $102.90 | $103.14 | $100.21 | 507,402 |
| 2021-05-24 | $103.08 | $103.42 | $103.07 | $103.07 | $100.14 | 139,404 |
| 2021-05-21 | $103.07 | $103.43 | $102.71 | $102.96 | $100.04 | 299,760 |
| 2021-05-20 | $102.05 | $103.25 | $102.05 | $102.94 | $100.02 | 152,607 |
| 2021-05-19 | $101.64 | $102.17 | $101.49 | $102.02 | $99.12 | 124,877 |
| 2021-05-18 | $102.73 | $103.03 | $102.44 | $102.45 | $99.54 | 114,004 |
| 2021-05-17 | $102.12 | $102.48 | $102.12 | $102.32 | $99.42 | 74,912 |
| 2021-05-14 | $102.08 | $102.68 | $102.08 | $102.67 | $99.76 | 125,150 |
| 2021-05-13 | $100.77 | $101.91 | $100.65 | $101.77 | $98.88 | 387,311 |
| 2021-05-12 | $101.45 | $101.76 | $100.51 | $100.63 | $97.77 | 212,779 |
| 2021-05-11 | $102.17 | $102.51 | $102.01 | $102.36 | $99.46 | 165,808 |
| 2021-05-10 | $103.55 | $103.97 | $103.23 | $103.31 | $100.38 | 67,934 |
| 2021-05-07 | $102.54 | $103.38 | $102.54 | $103.12 | $100.19 | 140,479 |
| 2021-05-06 | $101.84 | $102.50 | $101.75 | $102.46 | $99.55 | 165,351 |
| 2021-05-05 | $101.70 | $101.79 | $101.52 | $101.73 | $98.84 | 78,077 |
| 2021-05-04 | $101.24 | $101.61 | $100.99 | $101.38 | $98.50 | 138,262 |
| 2021-05-03 | $101.54 | $102.19 | $101.54 | $101.98 | $99.09 | 130,014 |
| 2021-04-30 | $101.20 | $101.46 | $101.08 | $101.34 | $98.46 | 160,384 |
| 2021-04-29 | $101.67 | $101.71 | $101.19 | $101.65 | $98.77 | 270,055 |
| 2021-04-28 | $101.47 | $101.56 | $101.15 | $101.32 | $98.44 | 481,619 |
| 2021-04-27 | $101.84 | $102.26 | $101.38 | $101.53 | $98.65 | 586,761 |
| 2021-04-26 | $102.11 | $102.21 | $101.78 | $101.92 | $99.03 | 216,926 |
| 2021-04-23 | $101.85 | $102.35 | $101.74 | $102.11 | $99.21 | 101,396 |
| 2021-04-22 | $102.21 | $102.21 | $101.51 | $101.70 | $98.81 | 164,407 |
| 2021-04-21 | $101.47 | $102.12 | $101.47 | $102.05 | $99.15 | 137,142 |
| 2021-04-20 | $101.03 | $101.65 | $101.03 | $101.56 | $98.68 | 195,097 |
| 2021-04-19 | $101.80 | $101.83 | $101.41 | $101.57 | $98.69 | 133,966 |
| 2021-04-16 | $101.22 | $101.83 | $101.22 | $101.64 | $98.76 | 85,492 |
| 2021-04-15 | $100.62 | $101.13 | $100.48 | $101.06 | $98.19 | 620,582 |
| 2021-04-14 | $100.27 | $100.33 | $100.01 | $100.20 | $97.36 | 109,528 |
| 2021-04-13 | $99.89 | $100.21 | $99.70 | $100.11 | $97.27 | 139,751 |
| 2021-04-12 | $99.94 | $99.97 | $99.75 | $99.95 | $97.11 | 146,168 |
| 2021-04-09 | $99.66 | $100.09 | $99.60 | $99.91 | $97.07 | 1,363,963 |
| 2021-04-08 | $99.87 | $100.10 | $99.86 | $99.93 | $97.09 | 94,598 |
| 2021-04-07 | $99.53 | $99.83 | $99.44 | $99.56 | $96.73 | 178,842 |
| 2021-04-06 | $99.63 | $100.06 | $99.50 | $99.86 | $97.03 | 201,335 |
| 2021-04-05 | $99.38 | $100.26 | $99.38 | $100.07 | $97.23 | 526,403 |
| 2021-04-01 | $98.93 | $99.31 | $98.64 | $99.22 | $96.40 | 430,109 |
| 2021-03-31 | $98.81 | $99.09 | $98.64 | $98.66 | $95.86 | 147,707 |
| 2021-03-30 | $99.26 | $99.27 | $98.75 | $98.84 | $96.03 | 168,427 |
| 2021-03-29 | $98.79 | $99.77 | $98.79 | $99.63 | $96.80 | 174,530 |
| 2021-03-26 | $98.20 | $99.25 | $97.98 | $99.22 | $96.40 | 665,270 |
| 2021-03-25 | $97.30 | $97.85 | $97.09 | $97.79 | $95.01 | 259,703 |
| 2021-03-24 | $97.41 | $97.80 | $97.25 | $97.25 | $94.49 | 104,836 |
| 2021-03-23 | $97.82 | $98.19 | $97.54 | $97.68 | $94.91 | 168,402 |
| 2021-03-22 | $97.37 | $98.15 | $97.37 | $98.06 | $95.28 | 128,614 |
| 2021-03-19 | $97.36 | $97.80 | $97.18 | $97.35 | $94.59 | 189,104 |
| 2021-03-18 | $97.43 | $97.79 | $97.23 | $97.23 | $94.47 | 146,187 |
| 2021-03-17 | $97.88 | $98.15 | $97.45 | $97.90 | $95.12 | 163,799 |
| 2021-03-16 | $98.07 | $98.16 | $97.84 | $98.04 | $95.26 | 333,393 |
| 2021-03-15 | $97.01 | $97.72 | $97.01 | $97.70 | $94.93 | 300,762 |
| 2021-03-12 | $96.48 | $97.06 | $96.40 | $97.02 | $94.27 | 209,071 |
| 2021-03-11 | $96.72 | $97.20 | $96.57 | $96.76 | $94.01 | 147,356 |
| 2021-03-10 | $96.23 | $96.71 | $96.03 | $96.59 | $93.85 | 203,441 |
| 2021-03-09 | $95.88 | $96.37 | $95.76 | $95.87 | $93.15 | 274,549 |
| 2021-03-08 | $94.84 | $95.96 | $94.83 | $95.25 | $92.55 | 164,930 |
| 2021-03-05 | $94.45 | $95.35 | $93.80 | $95.14 | $92.44 | 443,168 |
| 2021-03-04 | $94.69 | $95.18 | $93.34 | $93.70 | $91.04 | 249,059 |
| 2021-03-03 | $94.97 | $94.99 | $94.44 | $94.44 | $91.76 | 461,694 |
| 2021-03-02 | $95.47 | $95.74 | $94.99 | $95.27 | $92.57 | 256,389 |
| 2021-03-01 | $94.73 | $95.68 | $94.73 | $95.32 | $92.61 | 304,491 |
| 2021-02-26 | $95.22 | $95.22 | $94.05 | $94.12 | $91.45 | 224,840 |
| 2021-02-25 | $95.97 | $96.48 | $94.94 | $95.12 | $92.42 | 1,562,466 |
| 2021-02-24 | $95.87 | $96.46 | $95.52 | $96.24 | $93.51 | 350,973 |
| 2021-02-23 | $95.80 | $96.50 | $95.58 | $96.16 | $93.43 | 860,214 |
| 2021-02-22 | $95.88 | $96.31 | $95.88 | $96.08 | $93.35 | 297,641 |
| 2021-02-19 | $97.60 | $97.60 | $96.40 | $96.41 | $93.67 | 3,710,363 |
| 2021-02-18 | $96.94 | $97.31 | $96.69 | $97.19 | $94.43 | 342,831 |
| 2021-02-17 | $96.96 | $97.39 | $96.92 | $97.33 | $94.57 | 237,983 |
| 2021-02-16 | $97.89 | $97.99 | $97.34 | $97.38 | $94.62 | 444,437 |
| 2021-02-12 | $97.70 | $97.90 | $97.56 | $97.86 | $95.08 | 262,203 |
| 2021-02-11 | $98.28 | $98.28 | $97.63 | $97.84 | $95.06 | 188,840 |
| 2021-02-10 | $98.11 | $98.37 | $97.63 | $97.82 | $95.04 | 527,785 |
| 2021-02-09 | $97.50 | $97.98 | $97.50 | $97.87 | $95.09 | 193,698 |
| 2021-02-08 | $97.44 | $97.67 | $97.34 | $97.55 | $94.78 | 295,878 |
| 2021-02-05 | $97.05 | $97.32 | $97.00 | $97.28 | $94.52 | 166,576 |
| 2021-02-04 | $96.20 | $96.80 | $96.20 | $96.80 | $94.05 | 185,005 |
| 2021-02-03 | $96.72 | $96.83 | $96.35 | $96.48 | $93.74 | 323,878 |
| 2021-02-02 | $96.62 | $97.10 | $96.33 | $96.78 | $94.03 | 256,912 |
| 2021-02-01 | $96.26 | $96.34 | $95.70 | $96.28 | $93.55 | 433,648 |
| 2021-01-29 | $95.98 | $96.35 | $95.00 | $95.24 | $92.54 | 304,934 |
| 2021-01-28 | $96.79 | $97.54 | $96.68 | $96.71 | $93.97 | 205,458 |
| 2021-01-27 | $97.36 | $97.51 | $96.29 | $96.50 | $93.76 | 939,119 |
| 2021-01-26 | $98.27 | $98.34 | $97.90 | $98.22 | $95.43 | 221,128 |
| 2021-01-25 | $97.45 | $98.17 | $97.45 | $98.15 | $95.36 | 321,746 |
| 2021-01-22 | $97.00 | $97.69 | $97.00 | $97.45 | $94.68 | 244,414 |
| 2021-01-21 | $97.82 | $97.92 | $97.52 | $97.67 | $94.90 | 287,057 |
| 2021-01-20 | $97.64 | $98.05 | $97.35 | $97.96 | $95.18 | 621,556 |
| 2021-01-19 | $97.56 | $97.70 | $97.29 | $97.37 | $94.61 | 359,751 |
| 2021-01-15 | $96.89 | $97.45 | $96.78 | $97.19 | $94.43 | 384,394 |
| 2021-01-14 | $97.94 | $97.94 | $97.32 | $97.41 | $94.65 | 445,151 |
| 2021-01-13 | $97.37 | $97.83 | $97.35 | $97.47 | $94.70 | 253,990 |
| 2021-01-12 | $97.40 | $97.58 | $96.97 | $97.55 | $94.78 | 557,968 |
| 2021-01-11 | $97.32 | $97.85 | $97.32 | $97.57 | $94.80 | 303,091 |
| 2021-01-08 | $97.61 | $98.08 | $97.32 | $98.02 | $95.24 | 466,693 |
| 2021-01-07 | $97.23 | $97.51 | $97.00 | $97.36 | $94.60 | 405,492 |
| 2021-01-06 | $96.29 | $97.60 | $96.29 | $97.38 | $94.62 | 404,002 |
| 2021-01-05 | $96.52 | $96.99 | $96.28 | $96.90 | $94.15 | 337,648 |
| 2021-01-04 | $97.52 | $97.52 | $96.01 | $96.40 | $93.66 | 275,296 |
| 2020-12-31 | $96.45 | $96.99 | $96.21 | $96.91 | $94.16 | 158,719 |
| 2020-12-30 | $96.62 | $96.89 | $96.50 | $96.54 | $93.80 | 294,332 |
| 2020-12-29 | $96.81 | $96.81 | $96.28 | $96.36 | $93.63 | 184,326 |
| 2020-12-28 | $96.17 | $96.36 | $95.99 | $96.09 | $93.36 | 176,847 |
| 2020-12-24 | $95.33 | $95.70 | $95.33 | $95.66 | $92.94 | 111,955 |
| 2020-12-23 | $95.50 | $95.70 | $95.32 | $95.36 | $92.65 | 232,316 |
| 2020-12-22 | $95.31 | $95.33 | $94.99 | $95.06 | $92.36 | 282,049 |
| 2020-12-21 | $95.14 | $95.54 | $94.46 | $95.43 | $92.72 | 416,121 |
| 2020-12-18 | $96.82 | $96.82 | $96.22 | $96.52 | $93.78 | 146,819 |
| 2020-12-17 | $96.27 | $96.66 | $96.27 | $96.57 | $93.83 | 164,747 |
| 2020-12-16 | $95.81 | $96.21 | $95.59 | $95.88 | $93.16 | 310,014 |
| 2020-12-15 | $95.43 | $95.86 | $95.31 | $95.77 | $93.05 | 215,735 |
| 2020-12-14 | $95.86 | $96.10 | $95.12 | $95.12 | $92.42 | 586,489 |
| 2020-12-11 | $95.61 | $96.17 | $95.61 | $96.08 | $92.58 | 244,593 |
| 2020-12-10 | $95.88 | $96.35 | $95.83 | $96.05 | $92.55 | 249,886 |
| 2020-12-09 | $96.69 | $96.69 | $95.77 | $96.06 | $92.56 | 240,558 |
| 2020-12-08 | $95.81 | $96.48 | $95.81 | $96.42 | $92.91 | 163,382 |
| 2020-12-07 | $96.30 | $96.33 | $95.82 | $96.12 | $92.62 | 259,419 |
| 2020-12-04 | $96.13 | $96.30 | $96.00 | $96.21 | $92.71 | 154,047 |
| 2020-12-03 | $96.02 | $96.25 | $95.78 | $95.98 | $92.49 | 197,993 |
| 2020-12-02 | $95.84 | $96.10 | $95.69 | $95.88 | $92.39 | 400,006 |
| 2020-12-01 | $95.87 | $96.23 | $95.80 | $96.12 | $92.62 | 181,084 |
| 2020-11-30 | $95.62 | $95.62 | $94.88 | $95.22 | $91.75 | 364,891 |
| 2020-11-27 | $96.09 | $96.09 | $95.80 | $96.00 | $92.51 | 95,014 |
| 2020-11-25 | $95.72 | $95.81 | $95.49 | $95.74 | $92.26 | 184,835 |
| 2020-11-24 | $95.58 | $96.06 | $95.56 | $95.82 | $92.33 | 176,679 |
| 2020-11-23 | $95.66 | $95.78 | $95.01 | $95.27 | $91.80 | 213,368 |
| 2020-11-20 | $95.54 | $95.87 | $95.44 | $95.51 | $92.03 | 668,280 |
| 2020-11-19 | $95.30 | $95.81 | $95.19 | $95.68 | $92.20 | 210,101 |
| 2020-11-18 | $96.48 | $96.56 | $95.47 | $95.47 | $92.00 | 244,165 |
| 2020-11-17 | $96.49 | $96.73 | $96.29 | $96.39 | $92.88 | 245,715 |
| 2020-11-16 | $97.17 | $97.17 | $96.45 | $96.87 | $93.34 | 198,695 |
| 2020-11-13 | $95.68 | $96.43 | $95.68 | $96.25 | $92.75 | 484,736 |
| 2020-11-12 | $95.73 | $95.93 | $95.01 | $95.39 | $91.92 | 238,723 |
| 2020-11-11 | $95.96 | $96.31 | $95.79 | $96.15 | $92.65 | 770,329 |
| 2020-11-10 | $95.18 | $95.76 | $94.96 | $95.55 | $92.07 | 290,766 |
| 2020-11-09 | $97.33 | $97.33 | $94.93 | $94.97 | $91.51 | 464,708 |
| 2020-11-06 | $94.02 | $94.58 | $93.92 | $94.25 | $90.82 | 112,839 |
| 2020-11-05 | $94.04 | $94.56 | $93.78 | $94.01 | $90.59 | 228,148 |
| 2020-11-04 | $92.48 | $93.89 | $92.40 | $92.84 | $89.46 | 220,716 |
| 2020-11-03 | $91.50 | $92.45 | $91.49 | $92.00 | $88.65 | 300,500 |
| 2020-11-02 | $90.39 | $90.77 | $90.04 | $90.61 | $87.31 | 341,236 |
| 2020-10-30 | $89.27 | $89.68 | $88.71 | $89.46 | $86.20 | 529,703 |
| 2020-10-29 | $89.72 | $90.31 | $89.13 | $89.77 | $86.50 | 301,558 |
| 2020-10-28 | $90.55 | $90.90 | $89.56 | $89.56 | $86.30 | 320,811 |
| 2020-10-27 | $92.25 | $92.47 | $91.93 | $91.97 | $88.62 | 137,131 |
| 2020-10-26 | $92.37 | $92.63 | $91.72 | $92.25 | $88.89 | 202,314 |
| 2020-10-23 | $93.17 | $93.39 | $92.85 | $93.26 | $89.87 | 182,176 |
| 2020-10-22 | $92.62 | $92.97 | $92.39 | $92.85 | $89.47 | 425,885 |
| 2020-10-21 | $92.67 | $93.22 | $92.67 | $92.82 | $89.44 | 505,396 |
| 2020-10-20 | $92.75 | $93.20 | $92.58 | $92.66 | $89.29 | 150,027 |
| 2020-10-19 | $93.85 | $93.85 | $92.48 | $92.56 | $89.19 | 182,547 |
| 2020-10-16 | $93.48 | $93.89 | $93.46 | $93.47 | $90.07 | 109,228 |
| 2020-10-15 | $92.84 | $93.55 | $92.84 | $93.47 | $90.07 | 191,711 |
| 2020-10-14 | $94.30 | $94.52 | $93.80 | $93.93 | $90.51 | 333,599 |
| 2020-10-13 | $94.34 | $94.51 | $93.96 | $94.30 | $90.87 | 277,580 |
| 2020-10-12 | $94.54 | $94.91 | $94.17 | $94.69 | $91.24 | 410,321 |
| 2020-10-09 | $93.76 | $94.28 | $93.74 | $94.08 | $90.66 | 299,097 |
| 2020-10-08 | $93.22 | $93.58 | $93.22 | $93.50 | $90.10 | 138,412 |
| 2020-10-07 | $92.77 | $93.13 | $92.65 | $92.93 | $89.55 | 138,355 |
| 2020-10-06 | $93.15 | $93.43 | $92.25 | $92.41 | $89.05 | 214,069 |
| 2020-10-05 | $92.53 | $93.12 | $92.53 | $93.06 | $89.67 | 361,752 |
| 2020-10-02 | $91.26 | $92.32 | $91.26 | $92.08 | $88.73 | 197,653 |
| 2020-10-01 | $92.18 | $92.51 | $91.91 | $92.41 | $89.05 | 329,452 |
| 2020-09-30 | $91.71 | $92.36 | $91.50 | $91.91 | $88.57 | 434,688 |
| 2020-09-29 | $91.68 | $92.04 | $91.42 | $91.63 | $88.30 | 534,825 |
| 2020-09-28 | $91.34 | $91.95 | $91.14 | $91.76 | $88.42 | 304,244 |
| 2020-09-25 | $89.59 | $90.60 | $89.30 | $90.57 | $87.27 | 269,088 |
| 2020-09-24 | $89.31 | $90.34 | $89.08 | $89.80 | $86.53 | 224,039 |
| 2020-09-23 | $91.08 | $91.16 | $89.74 | $89.85 | $86.58 | 799,180 |
| 2020-09-22 | $90.73 | $91.22 | $90.42 | $91.11 | $87.79 | 203,829 |
| 2020-09-21 | $90.61 | $90.88 | $90.08 | $90.77 | $87.46 | 229,761 |
| 2020-09-18 | $92.66 | $92.73 | $91.82 | $91.96 | $88.61 | 176,990 |
| 2020-09-17 | $92.13 | $92.81 | $92.12 | $92.67 | $89.30 | 185,148 |
| 2020-09-16 | $93.49 | $93.64 | $92.90 | $92.97 | $89.59 | 224,768 |
| 2020-09-15 | $93.06 | $93.29 | $92.80 | $92.93 | $89.55 | 355,701 |
| 2020-09-14 | $92.20 | $92.86 | $92.19 | $92.67 | $89.30 | 104,333 |
| 2020-09-11 | $91.75 | $92.11 | $91.36 | $91.79 | $88.45 | 191,132 |
| 2020-09-10 | $92.69 | $92.69 | $91.27 | $91.38 | $88.05 | 208,194 |
| 2020-09-09 | $91.75 | $92.91 | $91.75 | $92.38 | $89.02 | 227,967 |
| 2020-09-08 | $91.23 | $91.75 | $90.81 | $91.09 | $87.77 | 285,281 |
| 2020-09-04 | $92.68 | $92.74 | $91.14 | $92.02 | $88.67 | 366,519 |
| 2020-09-03 | $93.85 | $94.11 | $92.00 | $92.43 | $89.07 | 275,834 |
| 2020-09-02 | $93.01 | $94.32 | $92.86 | $94.21 | $90.78 | 250,063 |
| 2020-09-01 | $93.15 | $93.15 | $92.55 | $92.86 | $89.48 | 232,211 |
| 2020-08-31 | $92.88 | $93.27 | $92.85 | $93.06 | $89.67 | 243,729 |
| 2020-08-28 | $93.29 | $93.50 | $92.96 | $93.43 | $90.03 | 127,689 |
| 2020-08-27 | $93.17 | $93.36 | $92.73 | $93.00 | $89.62 | 183,800 |
| 2020-08-26 | $92.95 | $93.22 | $92.68 | $93.07 | $89.68 | 359,200 |
| 2020-08-25 | $92.98 | $93.10 | $92.69 | $92.99 | $89.61 | 216,293 |
| 2020-08-24 | $92.79 | $92.86 | $92.51 | $92.79 | $89.41 | 238,875 |
| 2020-08-21 | $92.11 | $92.39 | $91.99 | $92.34 | $88.98 | 308,163 |
| 2020-08-20 | $92.00 | $92.65 | $92.00 | $92.52 | $89.15 | 191,158 |
| 2020-08-19 | $93.17 | $93.31 | $92.45 | $92.53 | $89.16 | 271,053 |
| 2020-08-18 | $93.29 | $93.44 | $92.85 | $93.21 | $89.82 | 201,936 |
| 2020-08-17 | $92.95 | $93.28 | $92.79 | $93.10 | $89.71 | 227,338 |
| 2020-08-14 | $92.46 | $92.63 | $92.20 | $92.42 | $89.06 | 125,899 |
| 2020-08-13 | $92.46 | $92.65 | $92.23 | $92.52 | $89.15 | 217,046 |
| 2020-08-12 | $92.42 | $92.80 | $92.21 | $92.42 | $89.06 | 378,269 |
| 2020-08-11 | $92.10 | $92.22 | $91.13 | $91.27 | $87.95 | 703,591 |
| 2020-08-10 | $91.98 | $92.19 | $91.75 | $91.87 | $88.53 | 1,074,320 |
| 2020-08-07 | $91.24 | $92.07 | $91.24 | $92.05 | $88.70 | 378,615 |
| 2020-08-06 | $91.63 | $91.71 | $91.26 | $91.67 | $88.33 | 363,692 |
| 2020-08-05 | $92.24 | $92.36 | $91.58 | $91.65 | $88.31 | 325,461 |
| 2020-08-04 | $91.25 | $91.95 | $91.14 | $91.89 | $88.55 | 965,544 |
| 2020-08-03 | $91.27 | $91.27 | $90.82 | $91.13 | $87.81 | 159,703 |
| 2020-07-31 | $90.97 | $91.00 | $90.08 | $91.00 | $87.69 | 252,214 |
| 2020-07-30 | $90.60 | $91.36 | $90.33 | $91.28 | $87.96 | 800,248 |
| 2020-07-29 | $91.34 | $91.97 | $91.34 | $91.86 | $88.52 | 99,914 |
| 2020-07-28 | $91.21 | $91.62 | $91.00 | $91.23 | $87.91 | 973,644 |
| 2020-07-27 | $91.20 | $91.51 | $91.17 | $91.39 | $88.06 | 146,947 |
| 2020-07-24 | $90.74 | $91.00 | $90.50 | $90.75 | $87.45 | 195,523 |
| 2020-07-23 | $91.24 | $91.77 | $90.87 | $91.06 | $87.75 | 215,650 |
| 2020-07-22 | $90.77 | $91.52 | $90.77 | $91.37 | $88.04 | 959,427 |
| 2020-07-21 | $91.00 | $91.31 | $90.76 | $90.94 | $87.63 | 323,973 |
| 2020-07-20 | $90.54 | $90.84 | $90.45 | $90.71 | $87.41 | 298,268 |
| 2020-07-17 | $90.05 | $90.69 | $90.01 | $90.62 | $87.32 | 558,541 |
| 2020-07-16 | $89.32 | $89.94 | $89.32 | $89.79 | $86.52 | 552,743 |
| 2020-07-15 | $90.06 | $90.38 | $89.74 | $89.92 | $86.65 | 334,400 |
| 2020-07-14 | $88.21 | $89.58 | $88.17 | $89.46 | $86.20 | 294,163 |
| 2020-07-13 | $89.23 | $89.60 | $88.24 | $88.29 | $85.08 | 360,111 |
| 2020-07-10 | $88.38 | $88.83 | $88.16 | $88.78 | $85.55 | 230,705 |
| 2020-07-09 | $89.11 | $89.11 | $87.63 | $88.40 | $85.18 | 237,108 |
| 2020-07-08 | $88.64 | $88.97 | $88.34 | $88.97 | $85.73 | 169,183 |
| 2020-07-07 | $88.63 | $89.06 | $88.47 | $88.58 | $85.36 | 320,944 |
| 2020-07-06 | $89.77 | $89.77 | $88.91 | $89.13 | $85.89 | 214,154 |
| 2020-07-02 | $88.78 | $89.00 | $88.25 | $88.50 | $85.28 | 159,553 |
| 2020-07-01 | $87.73 | $88.14 | $87.60 | $87.94 | $84.74 | 182,654 |
| 2020-06-30 | $86.91 | $87.81 | $86.91 | $87.58 | $84.39 | 290,062 |
| 2020-06-29 | $86.75 | $87.17 | $86.39 | $87.16 | $83.99 | 225,938 |
| 2020-06-26 | $87.31 | $87.34 | $86.37 | $86.51 | $83.36 | 314,819 |
| 2020-06-25 | $86.87 | $87.44 | $86.28 | $87.43 | $84.25 | 179,731 |
| 2020-06-24 | $87.51 | $87.85 | $86.37 | $86.83 | $83.67 | 214,417 |
| 2020-06-23 | $88.85 | $88.96 | $88.14 | $88.16 | $84.95 | 203,524 |
| 2020-06-22 | $87.85 | $88.41 | $87.73 | $88.30 | $85.09 | 250,608 |
| 2020-06-19 | $89.18 | $89.18 | $87.71 | $87.73 | $84.54 | 270,479 |
| 2020-06-18 | $88.07 | $88.34 | $87.82 | $88.28 | $85.07 | 892,022 |
| 2020-06-17 | $88.79 | $88.87 | $88.28 | $88.47 | $85.25 | 338,610 |
| 2020-06-16 | $89.38 | $89.40 | $87.62 | $88.26 | $85.05 | 237,367 |
| 2020-06-15 | $85.87 | $87.83 | $85.50 | $87.56 | $84.37 | 316,814 |
| 2020-06-12 | $89.37 | $89.37 | $86.83 | $87.97 | $83.89 | 480,856 |
| 2020-06-11 | $89.81 | $89.96 | $87.24 | $87.40 | $83.34 | 699,770 |
| 2020-06-10 | $91.14 | $91.59 | $90.67 | $91.35 | $87.11 | 407,770 |
| 2020-06-09 | $91.00 | $91.32 | $90.94 | $91.11 | $86.88 | 198,405 |
| 2020-06-08 | $91.07 | $91.59 | $90.74 | $91.58 | $87.33 | 388,908 |
| 2020-06-05 | $90.74 | $91.22 | $90.40 | $91.01 | $86.79 | 529,027 |
| 2020-06-04 | $90.07 | $90.20 | $89.28 | $89.72 | $85.56 | 397,740 |
| 2020-06-03 | $90.08 | $90.53 | $90.00 | $90.34 | $86.15 | 381,100 |
| 2020-06-02 | $89.47 | $89.76 | $89.28 | $89.76 | $85.59 | 738,416 |
| 2020-06-01 | $88.91 | $89.51 | $88.61 | $89.32 | $85.17 | 194,151 |
| 2020-05-29 | $88.60 | $88.96 | $88.01 | $88.74 | $84.62 | 349,633 |
| 2020-05-28 | $88.17 | $88.86 | $88.17 | $88.42 | $84.32 | 284,930 |
| 2020-05-27 | $87.48 | $87.58 | $86.72 | $87.58 | $83.51 | 208,072 |
| 2020-05-26 | $87.72 | $87.72 | $86.88 | $86.94 | $82.90 | 371,286 |
| 2020-05-22 | $85.96 | $86.15 | $85.73 | $86.09 | $82.09 | 186,139 |
| 2020-05-21 | $86.71 | $86.71 | $85.84 | $86.11 | $82.11 | 248,681 |
| 2020-05-20 | $87.17 | $87.26 | $86.68 | $86.79 | $82.76 | 221,907 |
| 2020-05-19 | $86.89 | $86.90 | $86.14 | $86.16 | $82.16 | 352,321 |
| 2020-05-18 | $86.57 | $87.35 | $86.48 | $87.04 | $83.00 | 448,132 |
| 2020-05-15 | $84.47 | $85.15 | $84.35 | $85.14 | $81.19 | 277,820 |
| 2020-05-14 | $83.73 | $85.16 | $83.37 | $85.12 | $81.17 | 630,250 |
| 2020-05-13 | $85.79 | $85.81 | $84.26 | $84.73 | $80.80 | 343,734 |
| 2020-05-12 | $86.81 | $86.92 | $85.60 | $85.67 | $81.69 | 611,552 |
| 2020-05-11 | $86.51 | $86.97 | $86.14 | $86.54 | $82.52 | 410,507 |
| 2020-05-08 | $86.36 | $86.77 | $86.28 | $86.61 | $82.59 | 608,464 |
| 2020-05-07 | $85.41 | $86.15 | $85.38 | $85.64 | $81.66 | 473,384 |
| 2020-05-06 | $86.03 | $86.28 | $84.71 | $84.71 | $80.78 | 334,276 |
| 2020-05-05 | $85.83 | $86.46 | $85.71 | $85.90 | $81.91 | 473,277 |
| 2020-05-04 | $84.95 | $85.38 | $84.52 | $85.31 | $81.35 | 496,607 |
| 2020-05-01 | $85.27 | $85.42 | $84.67 | $85.01 | $81.06 | 521,873 |
| 2020-04-30 | $87.21 | $87.21 | $86.13 | $86.25 | $82.25 | 664,611 |
| 2020-04-29 | $88.20 | $88.31 | $87.57 | $87.84 | $83.76 | 452,853 |
| 2020-04-28 | $88.19 | $88.19 | $87.06 | $87.15 | $83.10 | 357,882 |
| 2020-04-27 | $86.67 | $87.25 | $86.37 | $87.06 | $83.02 | 1,026,092 |
| 2020-04-24 | $85.85 | $86.11 | $85.10 | $85.85 | $81.87 | 685,576 |
| 2020-04-23 | $86.28 | $86.60 | $85.23 | $85.27 | $81.31 | 523,518 |
| 2020-04-22 | $85.66 | $86.11 | $85.39 | $85.78 | $81.80 | 525,288 |
| 2020-04-21 | $84.77 | $85.16 | $83.97 | $84.21 | $80.30 | 401,856 |
| 2020-04-20 | $86.59 | $87.10 | $85.85 | $85.95 | $81.96 | 384,239 |
| 2020-04-17 | $87.23 | $87.46 | $86.23 | $87.30 | $83.25 | 317,970 |
| 2020-04-16 | $85.86 | $85.93 | $85.04 | $85.71 | $81.73 | 414,819 |
| 2020-04-15 | $85.29 | $85.90 | $85.00 | $85.36 | $81.40 | 436,200 |
| 2020-04-14 | $86.52 | $87.35 | $86.37 | $87.01 | $82.97 | 610,404 |
| 2020-04-13 | $85.70 | $85.73 | $84.40 | $85.05 | $81.10 | 384,341 |
| 2020-04-09 | $84.94 | $86.73 | $84.94 | $86.04 | $82.05 | 415,683 |
| 2020-04-08 | $83.35 | $84.72 | $82.34 | $84.41 | $80.49 | 309,158 |
| 2020-04-07 | $84.71 | $84.83 | $82.36 | $82.47 | $78.64 | 635,075 |
| 2020-04-06 | $80.71 | $82.76 | $80.60 | $82.40 | $78.58 | 601,641 |
| 2020-04-03 | $79.38 | $79.59 | $77.91 | $78.42 | $74.78 | 592,808 |
| 2020-04-02 | $77.68 | $79.84 | $77.64 | $79.50 | $75.81 | 445,610 |
| 2020-04-01 | $78.25 | $78.86 | $77.41 | $77.94 | $74.32 | 990,504 |
| 2020-03-31 | $81.43 | $81.73 | $80.26 | $80.34 | $76.61 | 359,391 |
| 2020-03-30 | $80.46 | $82.05 | $80.26 | $81.95 | $78.15 | 680,453 |
| 2020-03-27 | $79.09 | $81.91 | $79.09 | $80.33 | $76.60 | 896,369 |
| 2020-03-26 | $78.61 | $81.98 | $78.02 | $81.90 | $78.10 | 798,092 |
| 2020-03-25 | $76.64 | $79.23 | $75.23 | $77.33 | $73.74 | 617,675 |
| 2020-03-24 | $74.17 | $76.13 | $74.00 | $76.04 | $72.51 | 2,063,449 |
| 2020-03-23 | $72.88 | $72.91 | $70.06 | $70.74 | $67.46 | 1,379,483 |
| 2020-03-20 | $76.78 | $77.05 | $73.00 | $73.14 | $69.75 | 1,791,630 |
| 2020-03-19 | $75.60 | $77.21 | $73.49 | $75.35 | $71.85 | 944,954 |
| 2020-03-18 | $75.41 | $78.48 | $73.06 | $76.35 | $72.81 | 1,868,469 |
| 2020-03-17 | $76.62 | $80.80 | $76.25 | $80.80 | $77.05 | 1,076,496 |
| 2020-03-16 | $72.57 | $79.28 | $71.89 | $75.51 | $72.01 | 806,247 |
| 2020-03-13 | $82.61 | $83.03 | $78.36 | $82.93 | $79.08 | 1,504,210 |
| 2020-03-12 | $80.91 | $82.20 | $78.21 | $78.37 | $74.73 | 1,402,371 |
| 2020-03-11 | $88.78 | $88.80 | $86.03 | $86.69 | $82.67 | 1,036,290 |
| 2020-03-10 | $90.44 | $90.44 | $87.44 | $90.14 | $85.96 | 868,605 |
| 2020-03-09 | $87.46 | $90.24 | $87.46 | $88.11 | $84.02 | 808,402 |
| 2020-03-06 | $92.05 | $93.31 | $91.41 | $93.02 | $88.70 | 880,151 |
| 2020-03-05 | $93.98 | $94.85 | $93.34 | $93.84 | $89.48 | 424,469 |
| 2020-03-04 | $93.92 | $95.39 | $93.48 | $95.25 | $90.83 | 375,515 |
| 2020-03-03 | $93.44 | $95.34 | $91.65 | $92.45 | $88.16 | 528,037 |
| 2020-03-02 | $90.30 | $93.05 | $90.21 | $93.00 | $88.68 | 972,921 |
| 2020-02-28 | $89.02 | $90.21 | $88.04 | $90.17 | $85.98 | 1,175,853 |
| 2020-02-27 | $93.78 | $94.39 | $91.46 | $91.46 | $87.21 | 781,672 |
| 2020-02-26 | $95.35 | $96.21 | $94.91 | $94.98 | $90.57 | 824,036 |
| 2020-02-25 | $97.21 | $97.21 | $95.02 | $95.10 | $90.69 | 424,141 |
| 2020-02-24 | $96.52 | $97.35 | $96.47 | $96.65 | $92.16 | 355,818 |
| 2020-02-21 | $98.64 | $98.78 | $98.47 | $98.69 | $94.11 | 145,779 |
| 2020-02-20 | $99.09 | $99.09 | $98.19 | $98.80 | $94.21 | 166,124 |
| 2020-02-19 | $99.70 | $99.70 | $99.34 | $99.35 | $94.74 | 204,149 |
| 2020-02-18 | $99.11 | $99.40 | $99.11 | $99.26 | $94.65 | 401,246 |
| 2020-02-14 | $99.25 | $99.38 | $99.09 | $99.38 | $94.77 | 136,183 |
| 2020-02-13 | $98.58 | $99.33 | $98.58 | $99.20 | $94.60 | 151,619 |
| 2020-02-12 | $99.24 | $99.24 | $98.78 | $99.08 | $94.48 | 222,549 |
| 2020-02-11 | $99.25 | $99.26 | $98.93 | $99.02 | $94.42 | 231,672 |
| 2020-02-10 | $98.37 | $98.85 | $98.37 | $98.85 | $94.26 | 189,597 |
| 2020-02-07 | $98.63 | $98.68 | $98.37 | $98.41 | $93.84 | 196,342 |
| 2020-02-06 | $99.05 | $99.05 | $98.70 | $98.80 | $94.21 | 555,637 |
| 2020-02-05 | $98.71 | $98.71 | $98.36 | $98.62 | $94.04 | 312,249 |
| 2020-02-04 | $98.27 | $98.27 | $97.94 | $97.99 | $93.44 | 209,140 |
| 2020-02-03 | $97.40 | $97.77 | $97.37 | $97.44 | $92.92 | 529,380 |
| 2020-01-31 | $97.63 | $97.81 | $96.85 | $97.02 | $92.52 | 291,493 |
| 2020-01-30 | $97.25 | $98.14 | $97.02 | $98.10 | $93.55 | 209,410 |
| 2020-01-29 | $98.05 | $98.08 | $97.70 | $97.85 | $93.31 | 136,697 |
| 2020-01-28 | $97.74 | $98.02 | $97.64 | $97.83 | $93.29 | 277,083 |
| 2020-01-27 | $96.96 | $97.72 | $96.66 | $97.51 | $92.98 | 252,416 |
| 2020-01-24 | $98.84 | $98.84 | $98.20 | $98.43 | $93.86 | 284,119 |
| 2020-01-23 | $98.27 | $98.66 | $98.10 | $98.64 | $94.06 | 331,379 |
| 2020-01-22 | $98.53 | $98.69 | $98.40 | $98.48 | $93.91 | 159,830 |
| 2020-01-21 | $97.99 | $98.32 | $97.99 | $98.21 | $93.65 | 496,147 |
| 2020-01-17 | $98.03 | $98.29 | $98.02 | $98.29 | $93.73 | 414,754 |
| 2020-01-16 | $97.54 | $97.91 | $97.50 | $97.88 | $93.34 | 349,582 |
| 2020-01-15 | $96.87 | $97.37 | $96.87 | $97.29 | $92.77 | 1,565,975 |
| 2020-01-14 | $96.73 | $96.92 | $96.68 | $96.91 | $92.41 | 1,044,317 |
| 2020-01-13 | $96.44 | $96.88 | $96.40 | $96.85 | $92.35 | 361,889 |
| 2020-01-10 | $96.31 | $96.48 | $96.20 | $96.25 | $91.78 | 471,394 |
| 2020-01-09 | $96.12 | $96.34 | $96.01 | $96.26 | $91.79 | 383,177 |
| 2020-01-08 | $95.64 | $96.00 | $95.64 | $95.74 | $91.30 | 478,000 |
| 2020-01-07 | $95.85 | $95.85 | $95.58 | $95.68 | $91.24 | 212,070 |
| 2020-01-06 | $95.41 | $95.94 | $95.41 | $95.93 | $91.48 | 369,764 |
| 2020-01-03 | $95.36 | $96.10 | $95.36 | $95.84 | $91.39 | 261,771 |
| 2020-01-02 | $96.27 | $96.31 | $95.70 | $96.10 | $91.64 | 316,693 |
| 2019-12-31 | $95.64 | $95.85 | $95.43 | $95.83 | $91.38 | 217,469 |
| 2019-12-30 | $95.96 | $96.16 | $95.62 | $95.74 | $91.30 | 192,424 |
| 2019-12-27 | $96.02 | $96.02 | $95.76 | $95.98 | $91.52 | 171,717 |
| 2019-12-26 | $95.73 | $95.80 | $95.55 | $95.80 | $91.35 | 107,744 |
| 2019-12-24 | $95.46 | $95.52 | $95.23 | $95.49 | $91.06 | 79,344 |
| 2019-12-23 | $95.73 | $95.73 | $95.36 | $95.39 | $90.96 | 332,928 |
| 2019-12-20 | $95.51 | $95.69 | $95.41 | $95.54 | $91.11 | 195,589 |
| 2019-12-19 | $95.03 | $95.29 | $94.86 | $95.24 | $90.82 | 992,208 |
| 2019-12-18 | $95.16 | $95.28 | $94.91 | $95.06 | $90.65 | 557,493 |
| 2019-12-17 | $94.91 | $95.04 | $94.88 | $94.88 | $90.48 | 210,628 |
| 2019-12-16 | $95.00 | $95.01 | $94.73 | $94.94 | $90.53 | 199,442 |
| 2019-12-13 | $95.84 | $96.03 | $95.64 | $95.95 | $90.15 | 192,724 |
| 2019-12-12 | $95.87 | $96.23 | $95.75 | $95.98 | $90.18 | 201,359 |
| 2019-12-11 | $95.76 | $95.89 | $95.53 | $95.81 | $90.02 | 163,346 |
| 2019-12-10 | $95.74 | $95.76 | $95.54 | $95.63 | $89.85 | 180,673 |
| 2019-12-09 | $95.80 | $95.89 | $95.64 | $95.64 | $89.86 | 327,431 |
| 2019-12-06 | $96.04 | $96.06 | $95.84 | $95.90 | $90.11 | 170,134 |
| 2019-12-05 | $95.70 | $95.70 | $95.36 | $95.62 | $89.84 | 119,170 |
| 2019-12-04 | $95.47 | $95.71 | $95.26 | $95.65 | $89.87 | 230,289 |
| 2019-12-03 | $94.79 | $95.13 | $94.51 | $95.08 | $89.34 | 260,405 |
| 2019-12-02 | $95.61 | $95.62 | $94.97 | $95.17 | $89.42 | 203,596 |
| 2019-11-29 | $95.62 | $95.80 | $95.45 | $95.45 | $89.69 | 196,358 |
| 2019-11-27 | $95.97 | $96.09 | $95.75 | $96.04 | $90.24 | 164,087 |
| 2019-11-26 | $95.37 | $95.90 | $95.28 | $95.82 | $90.03 | 182,527 |
| 2019-11-25 | $95.47 | $95.59 | $95.36 | $95.44 | $89.68 | 282,867 |
| 2019-11-22 | $95.46 | $95.54 | $95.04 | $95.25 | $89.50 | 175,017 |
| 2019-11-21 | $95.67 | $95.67 | $95.21 | $95.29 | $89.53 | 182,351 |
| 2019-11-20 | $95.57 | $95.91 | $95.40 | $95.59 | $89.82 | 185,813 |
| 2019-11-19 | $95.80 | $95.83 | $95.60 | $95.75 | $89.97 | 290,645 |
| 2019-11-18 | $95.43 | $95.72 | $95.35 | $95.57 | $89.80 | 411,925 |
| 2019-11-15 | $95.28 | $95.38 | $95.09 | $95.34 | $89.58 | 233,810 |
| 2019-11-14 | $94.83 | $95.05 | $94.72 | $95.03 | $89.29 | 122,610 |
| 2019-11-13 | $94.43 | $94.98 | $94.43 | $94.91 | $89.18 | 435,873 |
| 2019-11-12 | $94.84 | $94.94 | $94.68 | $94.71 | $88.99 | 152,604 |
| 2019-11-11 | $94.73 | $94.94 | $94.68 | $94.87 | $89.14 | 307,924 |
| 2019-11-08 | $95.04 | $95.09 | $94.77 | $94.91 | $89.18 | 768,873 |
| 2019-11-07 | $95.60 | $95.64 | $95.19 | $95.27 | $89.52 | 195,938 |
| 2019-11-06 | $95.00 | $95.36 | $94.97 | $95.32 | $89.56 | 155,590 |
| 2019-11-05 | $95.29 | $95.45 | $94.81 | $94.95 | $89.22 | 241,542 |
| 2019-11-04 | $96.07 | $96.07 | $95.19 | $95.28 | $89.53 | 890,365 |
| 2019-11-01 | $96.14 | $96.18 | $95.70 | $95.82 | $90.03 | 137,105 |
| 2019-10-31 | $95.65 | $95.66 | $95.31 | $95.66 | $89.88 | 103,108 |
| 2019-10-30 | $95.09 | $95.69 | $95.00 | $95.63 | $89.85 | 206,275 |
| 2019-10-29 | $94.80 | $95.18 | $94.67 | $95.04 | $89.30 | 325,699 |
| 2019-10-28 | $95.07 | $95.10 | $94.83 | $94.83 | $89.10 | 162,872 |
| 2019-10-25 | $95.11 | $95.11 | $94.87 | $94.92 | $89.19 | 181,662 |
| 2019-10-24 | $95.25 | $95.30 | $94.98 | $95.16 | $89.41 | 179,362 |
| 2019-10-23 | $95.03 | $95.21 | $94.92 | $95.10 | $89.36 | 136,141 |
| 2019-10-22 | $95.51 | $95.56 | $95.00 | $95.00 | $89.26 | 216,047 |
| 2019-10-21 | $95.60 | $95.60 | $95.26 | $95.43 | $89.67 | 79,330 |
| 2019-10-18 | $95.01 | $95.31 | $94.89 | $95.16 | $89.41 | 143,516 |
| 2019-10-17 | $95.22 | $95.34 | $95.05 | $95.16 | $89.41 | 184,795 |
| 2019-10-16 | $94.70 | $94.92 | $94.55 | $94.86 | $89.13 | 177,814 |
| 2019-10-15 | $94.73 | $94.94 | $94.62 | $94.75 | $89.03 | 133,019 |
| 2019-10-14 | $94.66 | $94.75 | $94.44 | $94.50 | $88.79 | 143,780 |
| 2019-10-11 | $95.10 | $95.29 | $94.69 | $94.70 | $88.98 | 291,065 |
| 2019-10-10 | $94.15 | $94.63 | $93.95 | $94.44 | $88.74 | 292,813 |
| 2019-10-09 | $94.31 | $94.44 | $94.01 | $94.22 | $88.53 | 179,323 |
| 2019-10-08 | $94.26 | $94.37 | $93.77 | $93.80 | $88.13 | 320,668 |
| 2019-10-07 | $94.62 | $94.77 | $94.39 | $94.43 | $88.73 | 126,797 |
| 2019-10-04 | $93.92 | $94.86 | $93.89 | $94.77 | $89.05 | 276,608 |
| 2019-10-03 | $93.32 | $93.88 | $93.04 | $93.88 | $88.21 | 667,948 |
| 2019-10-02 | $93.85 | $93.87 | $92.95 | $93.18 | $87.55 | 607,444 |
| 2019-10-01 | $94.73 | $94.76 | $94.06 | $94.10 | $88.42 | 315,270 |
| 2019-09-30 | $94.63 | $94.92 | $94.62 | $94.75 | $89.03 | 141,257 |
| 2019-09-27 | $95.17 | $95.26 | $94.27 | $94.62 | $88.91 | 119,534 |
| 2019-09-26 | $95.04 | $95.21 | $94.79 | $95.06 | $89.32 | 190,361 |
| 2019-09-25 | $94.84 | $94.88 | $94.55 | $94.75 | $89.03 | 433,400 |
| 2019-09-24 | $95.12 | $95.34 | $94.71 | $94.87 | $89.14 | 191,413 |
| 2019-09-23 | $94.67 | $94.99 | $94.61 | $94.87 | $89.14 | 198,574 |
| 2019-09-20 | $94.93 | $95.05 | $94.57 | $94.71 | $88.99 | 83,155 |
| 2019-09-19 | $94.59 | $94.85 | $94.48 | $94.56 | $88.85 | 288,248 |
| 2019-09-18 | $94.29 | $94.47 | $93.65 | $94.34 | $88.64 | 254,291 |
| 2019-09-17 | $93.65 | $94.42 | $93.65 | $94.33 | $88.63 | 170,815 |
| 2019-09-16 | $93.79 | $93.86 | $93.54 | $93.69 | $88.03 | 141,712 |
| 2019-09-13 | $94.50 | $94.50 | $93.96 | $94.06 | $88.38 | 89,848 |
| 2019-09-12 | $94.28 | $94.62 | $94.21 | $94.23 | $88.54 | 399,840 |
| 2019-09-11 | $93.74 | $93.96 | $93.58 | $93.89 | $88.22 | 196,526 |
| 2019-09-10 | $93.87 | $93.87 | $93.23 | $93.50 | $87.85 | 252,475 |
| 2019-09-09 | $94.80 | $94.82 | $94.03 | $94.08 | $88.40 | 118,325 |
| 2019-09-06 | $94.60 | $94.78 | $94.51 | $94.59 | $88.88 | 194,500 |
| 2019-09-05 | $94.94 | $94.94 | $94.35 | $94.36 | $88.66 | 581,606 |
| 2019-09-04 | $94.33 | $94.57 | $94.10 | $94.56 | $88.85 | 220,189 |
| 2019-09-03 | $93.18 | $93.71 | $92.92 | $93.64 | $87.98 | 325,742 |
| 2019-08-30 | $93.90 | $93.99 | $93.24 | $93.61 | $87.96 | 163,567 |
| 2019-08-29 | $93.60 | $93.68 | $93.22 | $93.66 | $88.00 | 261,818 |
| 2019-08-28 | $92.78 | $93.13 | $92.51 | $93.07 | $87.45 | 441,463 |
| 2019-08-27 | $93.04 | $93.31 | $92.81 | $92.88 | $87.27 | 211,273 |
| 2019-08-26 | $92.65 | $92.81 | $92.26 | $92.81 | $87.20 | 131,663 |
| 2019-08-23 | $93.01 | $93.50 | $91.87 | $92.09 | $86.53 | 160,956 |
| 2019-08-22 | $93.19 | $93.27 | $92.64 | $93.05 | $87.43 | 201,458 |
| 2019-08-21 | $93.27 | $93.28 | $93.05 | $93.13 | $87.51 | 83,152 |
| 2019-08-20 | $93.14 | $93.21 | $92.70 | $92.77 | $87.17 | 226,081 |
| 2019-08-19 | $93.25 | $93.30 | $92.94 | $93.08 | $87.46 | 204,804 |
| 2019-08-16 | $92.30 | $92.78 | $92.29 | $92.67 | $87.07 | 190,843 |
| 2019-08-15 | $91.38 | $91.93 | $91.21 | $91.76 | $86.22 | 299,963 |
| 2019-08-14 | $91.82 | $92.05 | $91.00 | $91.00 | $85.50 | 365,693 |
| 2019-08-13 | $92.08 | $92.94 | $92.01 | $92.83 | $87.22 | 373,321 |
| 2019-08-12 | $92.64 | $92.82 | $92.02 | $92.15 | $86.58 | 207,018 |
| 2019-08-09 | $93.10 | $93.19 | $92.52 | $92.87 | $87.26 | 490,851 |
| 2019-08-08 | $92.38 | $93.24 | $92.17 | $93.16 | $87.53 | 348,309 |
| 2019-08-07 | $90.95 | $92.12 | $90.59 | $91.86 | $86.31 | 404,974 |
| 2019-08-06 | $90.82 | $91.40 | $90.59 | $91.33 | $85.81 | 296,577 |
| 2019-08-05 | $91.22 | $91.29 | $89.83 | $90.27 | $84.82 | 1,219,449 |
| 2019-08-02 | $92.00 | $92.31 | $91.72 | $92.03 | $86.47 | 483,789 |
| 2019-08-01 | $92.15 | $92.87 | $91.92 | $91.99 | $86.43 | 707,102 |
| 2019-07-31 | $92.86 | $92.97 | $91.38 | $92.01 | $86.45 | 149,462 |
| 2019-07-30 | $93.00 | $93.11 | $92.69 | $92.76 | $87.16 | 223,215 |
| 2019-07-29 | $93.19 | $93.38 | $93.19 | $93.32 | $87.68 | 200,740 |
| 2019-07-26 | $92.89 | $93.25 | $92.79 | $93.18 | $87.55 | 163,986 |
| 2019-07-25 | $92.80 | $92.80 | $92.36 | $92.54 | $86.95 | 209,562 |
| 2019-07-24 | $92.82 | $92.88 | $92.58 | $92.88 | $87.27 | 150,284 |
| 2019-07-23 | $92.97 | $92.97 | $92.57 | $92.95 | $87.34 | 138,111 |
| 2019-07-22 | $92.95 | $93.00 | $92.65 | $92.71 | $87.11 | 250,932 |
| 2019-07-19 | $93.61 | $93.72 | $92.91 | $92.92 | $87.31 | 176,594 |
| 2019-07-18 | $93.07 | $93.69 | $92.96 | $93.68 | $88.02 | 244,733 |
| 2019-07-17 | $93.39 | $93.47 | $93.19 | $93.19 | $87.56 | 959,750 |
| 2019-07-16 | $93.47 | $93.50 | $93.12 | $93.20 | $87.57 | 504,118 |
| 2019-07-15 | $93.37 | $93.56 | $93.33 | $93.48 | $87.83 | 390,972 |
| 2019-07-12 | $93.38 | $93.38 | $93.03 | $93.27 | $87.64 | 264,518 |
| 2019-07-11 | $93.52 | $93.56 | $92.91 | $93.18 | $87.55 | 134,795 |
| 2019-07-10 | $93.41 | $93.53 | $93.22 | $93.42 | $87.78 | 234,670 |
| 2019-07-09 | $92.64 | $93.05 | $92.64 | $92.98 | $87.36 | 650,635 |
| 2019-07-08 | $92.88 | $92.95 | $92.69 | $92.88 | $87.27 | 365,085 |
| 2019-07-05 | $93.23 | $93.26 | $92.61 | $93.17 | $87.54 | 700,339 |
| 2019-07-03 | $93.14 | $93.68 | $92.93 | $93.68 | $88.02 | 116,979 |
| 2019-07-02 | $92.50 | $92.86 | $92.47 | $92.85 | $87.24 | 1,367,878 |
| 2019-07-01 | $92.64 | $92.72 | $91.96 | $92.31 | $86.73 | 217,405 |
| 2019-06-28 | $92.07 | $92.16 | $91.91 | $92.12 | $86.56 | 229,060 |
| 2019-06-27 | $91.74 | $91.94 | $91.63 | $91.89 | $86.34 | 211,216 |
| 2019-06-26 | $92.38 | $92.47 | $91.62 | $91.64 | $86.11 | 221,669 |
| 2019-06-25 | $92.85 | $92.85 | $92.29 | $92.32 | $86.74 | 189,786 |
| 2019-06-24 | $92.59 | $92.83 | $92.58 | $92.72 | $87.12 | 253,826 |
| 2019-06-21 | $92.63 | $92.72 | $92.34 | $92.53 | $86.94 | 293,759 |
| 2019-06-20 | $93.00 | $93.01 | $92.45 | $92.75 | $87.15 | 474,976 |
| 2019-06-19 | $91.70 | $92.34 | $91.53 | $92.15 | $86.58 | 534,565 |
| 2019-06-18 | $91.71 | $91.82 | $91.56 | $91.68 | $86.14 | 562,741 |
| 2019-06-17 | $91.23 | $91.23 | $91.04 | $91.06 | $85.56 | 296,905 |
| 2019-06-14 | $92.01 | $92.23 | $91.96 | $92.04 | $85.52 | 317,984 |
| 2019-06-13 | $92.39 | $92.43 | $91.94 | $92.09 | $85.57 | 757,176 |
| 2019-06-12 | $92.05 | $92.30 | $92.05 | $92.18 | $85.65 | 382,340 |
| 2019-06-11 | $92.54 | $92.54 | $91.94 | $92.11 | $85.58 | 158,593 |
| 2019-06-10 | $92.42 | $92.50 | $92.06 | $92.16 | $85.63 | 287,214 |
| 2019-06-07 | $92.14 | $92.69 | $91.97 | $92.29 | $85.75 | 209,069 |
| 2019-06-06 | $91.44 | $91.84 | $91.27 | $91.65 | $85.16 | 367,664 |
| 2019-06-05 | $90.86 | $91.21 | $90.70 | $91.21 | $84.75 | 580,708 |
| 2019-06-04 | $90.40 | $90.60 | $89.94 | $90.54 | $84.13 | 233,945 |
| 2019-06-03 | $89.70 | $90.16 | $89.54 | $90.08 | $83.70 | 429,794 |
| 2019-05-31 | $88.99 | $89.42 | $88.74 | $89.32 | $82.99 | 293,081 |
| 2019-05-30 | $89.19 | $89.42 | $89.12 | $89.38 | $83.05 | 501,136 |
| 2019-05-29 | $89.25 | $89.25 | $88.73 | $88.97 | $82.67 | 352,990 |
| 2019-05-28 | $90.25 | $90.49 | $89.36 | $89.36 | $83.03 | 237,962 |
| 2019-05-24 | $90.46 | $90.55 | $90.14 | $90.33 | $83.93 | 440,001 |
| 2019-05-23 | $89.87 | $90.09 | $89.75 | $90.06 | $83.68 | 307,997 |
| 2019-05-22 | $90.03 | $90.27 | $89.90 | $90.15 | $83.76 | 89,609 |
| 2019-05-21 | $90.08 | $90.26 | $89.95 | $90.13 | $83.75 | 145,588 |
| 2019-05-20 | $89.62 | $89.97 | $89.44 | $89.62 | $83.27 | 189,115 |
| 2019-05-17 | $89.40 | $90.00 | $89.40 | $89.65 | $83.30 | 147,289 |
| 2019-05-16 | $89.32 | $90.11 | $89.32 | $89.79 | $83.43 | 136,758 |
| 2019-05-15 | $88.60 | $89.33 | $88.40 | $89.08 | $82.77 | 224,560 |
| 2019-05-14 | $88.88 | $89.28 | $88.82 | $88.96 | $82.66 | 773,615 |
| 2019-05-13 | $88.39 | $88.67 | $88.13 | $88.39 | $82.13 | 177,883 |
| 2019-05-10 | $88.77 | $89.62 | $88.28 | $89.43 | $83.09 | 412,043 |
| 2019-05-09 | $88.51 | $88.98 | $88.12 | $88.85 | $82.56 | 148,265 |
| 2019-05-08 | $89.12 | $89.36 | $88.88 | $89.11 | $82.80 | 748,015 |
| 2019-05-07 | $89.53 | $89.67 | $88.75 | $89.11 | $82.80 | 1,258,643 |
| 2019-05-06 | $89.09 | $90.02 | $89.03 | $89.94 | $83.57 | 159,099 |
| 2019-05-03 | $90.05 | $90.26 | $89.95 | $90.26 | $83.87 | 160,790 |
| 2019-05-02 | $89.67 | $89.81 | $89.30 | $89.64 | $83.29 | 114,879 |
| 2019-05-01 | $90.34 | $90.49 | $89.62 | $89.62 | $83.27 | 384,207 |
| 2019-04-30 | $89.83 | $90.34 | $89.75 | $90.26 | $83.87 | 161,287 |
| 2019-04-29 | $89.74 | $89.74 | $89.55 | $89.67 | $83.32 | 555,377 |
| 2019-04-26 | $89.44 | $89.69 | $89.38 | $89.65 | $83.30 | 70,452 |
| 2019-04-25 | $89.05 | $89.23 | $88.84 | $89.15 | $82.83 | 249,672 |
| 2019-04-24 | $89.16 | $89.40 | $89.08 | $89.21 | $82.89 | 126,887 |
| 2019-04-23 | $88.94 | $89.37 | $88.85 | $89.34 | $83.01 | 280,322 |
| 2019-04-22 | $88.79 | $88.88 | $88.66 | $88.72 | $82.44 | 85,769 |
| 2019-04-18 | $89.09 | $89.10 | $88.75 | $89.00 | $82.70 | 86,271 |
| 2019-04-17 | $89.56 | $89.66 | $88.90 | $88.92 | $82.62 | 251,731 |
| 2019-04-16 | $89.98 | $89.98 | $89.26 | $89.39 | $83.06 | 137,392 |
| 2019-04-15 | $89.59 | $89.67 | $89.48 | $89.65 | $83.30 | 116,764 |
| 2019-04-12 | $89.64 | $89.64 | $89.35 | $89.52 | $83.18 | 177,688 |
| 2019-04-11 | $89.41 | $89.41 | $89.04 | $89.22 | $82.90 | 197,501 |
| 2019-04-10 | $89.33 | $89.38 | $89.22 | $89.33 | $83.00 | 138,418 |
| 2019-04-09 | $89.22 | $89.30 | $89.08 | $89.17 | $82.85 | 178,467 |
| 2019-04-08 | $89.57 | $89.59 | $89.25 | $89.37 | $83.04 | 986,531 |
| 2019-04-05 | $89.54 | $89.68 | $89.39 | $89.67 | $83.32 | 146,916 |
| 2019-04-04 | $89.36 | $89.51 | $89.14 | $89.44 | $83.10 | 250,496 |
| 2019-04-03 | $89.77 | $89.89 | $89.28 | $89.42 | $83.09 | 306,107 |
| 2019-04-02 | $89.54 | $89.56 | $89.27 | $89.54 | $83.20 | 178,681 |
| 2019-04-01 | $89.88 | $89.88 | $89.48 | $89.66 | $83.31 | 296,541 |
| 2019-03-29 | $89.36 | $89.56 | $89.17 | $89.48 | $83.14 | 211,960 |
| 2019-03-28 | $89.12 | $89.15 | $88.73 | $89.11 | $82.80 | 115,568 |
| 2019-03-27 | $89.22 | $89.29 | $88.63 | $88.90 | $82.60 | 190,850 |
| 2019-03-26 | $89.12 | $89.36 | $88.96 | $89.20 | $82.88 | 182,586 |
| 2019-03-25 | $88.36 | $88.71 | $88.21 | $88.57 | $82.30 | 259,152 |
| 2019-03-22 | $88.69 | $89.01 | $88.34 | $88.36 | $82.10 | 224,868 |
| 2019-03-21 | $88.16 | $89.13 | $88.16 | $89.03 | $82.72 | 179,450 |
| 2019-03-20 | $88.53 | $88.86 | $87.99 | $88.40 | $82.14 | 452,163 |
| 2019-03-19 | $88.68 | $88.91 | $88.30 | $88.48 | $82.21 | 227,909 |
| 2019-03-18 | $88.69 | $88.79 | $88.43 | $88.63 | $82.35 | 412,233 |
| 2019-03-15 | $88.32 | $88.65 | $88.31 | $88.52 | $82.25 | 172,123 |
| 2019-03-14 | $88.22 | $88.24 | $87.92 | $88.07 | $81.83 | 107,171 |
| 2019-03-13 | $88.07 | $88.38 | $87.99 | $88.19 | $81.94 | 145,968 |
| 2019-03-12 | $87.78 | $87.96 | $87.73 | $87.82 | $81.60 | 167,234 |
| 2019-03-11 | $87.06 | $87.67 | $87.02 | $87.67 | $81.46 | 220,070 |
| 2019-03-08 | $86.51 | $86.84 | $86.40 | $86.81 | $80.66 | 1,126,260 |
| 2019-03-07 | $87.12 | $87.18 | $86.67 | $86.80 | $80.65 | 165,930 |
| 2019-03-06 | $87.49 | $87.52 | $87.12 | $87.21 | $81.03 | 242,939 |
| 2019-03-05 | $87.50 | $87.65 | $87.40 | $87.52 | $81.32 | 198,142 |
| 2019-03-04 | $87.84 | $88.00 | $86.85 | $87.36 | $81.17 | 177,853 |
| 2019-03-01 | $87.97 | $88.00 | $87.45 | $87.72 | $81.51 | 159,530 |
| 2019-02-28 | $87.45 | $87.88 | $87.45 | $87.61 | $81.40 | 233,686 |
| 2019-02-27 | $87.54 | $87.63 | $87.32 | $87.59 | $81.39 | 168,217 |
| 2019-02-26 | $87.61 | $87.84 | $87.51 | $87.67 | $81.46 | 155,244 |
| 2019-02-25 | $88.02 | $88.10 | $87.47 | $87.54 | $81.34 | 170,215 |
| 2019-02-22 | $87.30 | $87.73 | $87.28 | $87.64 | $81.43 | 211,063 |
| 2019-02-21 | $87.16 | $87.32 | $87.01 | $87.26 | $81.08 | 240,074 |
| 2019-02-20 | $87.28 | $87.41 | $87.08 | $87.28 | $81.10 | 121,663 |
| 2019-02-19 | $86.84 | $87.28 | $86.73 | $87.13 | $80.96 | 103,093 |
| 2019-02-15 | $86.60 | $86.91 | $86.53 | $86.91 | $80.75 | 193,808 |
| 2019-02-14 | $86.22 | $86.51 | $85.95 | $86.15 | $80.05 | 211,917 |
| 2019-02-13 | $86.32 | $86.37 | $86.05 | $86.26 | $80.15 | 768,804 |
| 2019-02-12 | $86.04 | $86.24 | $85.83 | $86.08 | $79.98 | 112,194 |
| 2019-02-11 | $85.75 | $85.75 | $85.41 | $85.50 | $79.44 | 170,254 |
| 2019-02-08 | $85.25 | $85.68 | $85.21 | $85.59 | $79.53 | 265,842 |
| 2019-02-07 | $85.46 | $85.57 | $84.99 | $85.42 | $79.37 | 142,431 |
| 2019-02-06 | $85.93 | $85.93 | $85.64 | $85.79 | $79.71 | 126,579 |
| 2019-02-05 | $85.96 | $86.09 | $85.80 | $86.00 | $79.91 | 208,377 |
| 2019-02-04 | $85.46 | $85.79 | $85.14 | $85.77 | $79.69 | 391,937 |
| 2019-02-01 | $85.47 | $85.54 | $85.16 | $85.44 | $79.39 | 243,196 |
| 2019-01-31 | $84.77 | $85.56 | $84.65 | $85.44 | $79.39 | 579,358 |
| 2019-01-30 | $84.33 | $85.14 | $84.18 | $84.90 | $78.89 | 647,864 |
| 2019-01-29 | $84.04 | $84.17 | $83.87 | $84.06 | $78.11 | 419,995 |
| 2019-01-28 | $83.52 | $83.73 | $83.35 | $83.71 | $77.78 | 261,655 |
| 2019-01-25 | $84.09 | $84.20 | $83.83 | $83.98 | $78.03 | 667,071 |
| 2019-01-24 | $83.80 | $83.80 | $83.38 | $83.75 | $77.82 | 155,652 |
| 2019-01-23 | $83.70 | $83.90 | $83.31 | $83.80 | $77.86 | 181,706 |
| 2019-01-22 | $83.64 | $83.76 | $82.98 | $83.42 | $77.51 | 390,303 |
| 2019-01-18 | $83.73 | $84.12 | $83.67 | $84.10 | $78.14 | 145,761 |
| 2019-01-17 | $82.75 | $83.58 | $82.75 | $83.46 | $77.55 | 177,626 |
| 2019-01-16 | $82.99 | $83.23 | $82.92 | $83.10 | $77.21 | 281,399 |
| 2019-01-15 | $82.62 | $83.05 | $82.53 | $82.96 | $77.08 | 167,192 |
| 2019-01-14 | $82.55 | $82.68 | $82.40 | $82.53 | $76.68 | 220,075 |
| 2019-01-11 | $82.69 | $82.90 | $82.55 | $82.84 | $76.97 | 396,962 |
| 2019-01-10 | $82.25 | $83.11 | $82.25 | $83.11 | $77.22 | 410,742 |
| 2019-01-09 | $82.67 | $82.79 | $82.37 | $82.55 | $76.70 | 370,085 |
| 2019-01-08 | $82.33 | $82.43 | $81.82 | $82.36 | $76.53 | 235,010 |
| 2019-01-07 | $81.73 | $82.31 | $81.54 | $81.88 | $76.08 | 205,303 |
| 2019-01-04 | $80.93 | $81.92 | $80.79 | $81.74 | $75.95 | 497,096 |
| 2019-01-03 | $80.56 | $80.73 | $79.95 | $80.12 | $74.44 | 347,928 |
| 2019-01-02 | $80.51 | $80.90 | $80.29 | $80.81 | $75.09 | 224,590 |
| 2018-12-31 | $81.14 | $81.36 | $80.75 | $81.26 | $75.50 | 801,688 |
| 2018-12-28 | $81.19 | $81.50 | $80.66 | $80.92 | $75.19 | 873,230 |
| 2018-12-27 | $79.47 | $80.81 | $78.89 | $80.75 | $75.03 | 1,021,021 |
| 2018-12-26 | $78.83 | $80.25 | $78.03 | $80.24 | $74.56 | 1,158,812 |
| 2018-12-24 | $79.77 | $79.88 | $78.21 | $78.32 | $72.77 | 309,734 |
| 2018-12-21 | $80.73 | $81.54 | $79.62 | $79.81 | $74.16 | 1,077,451 |
| 2018-12-20 | $81.41 | $81.50 | $80.22 | $80.76 | $75.04 | 1,023,661 |
| 2018-12-19 | $82.25 | $82.85 | $81.00 | $81.46 | $75.69 | 902,373 |
| 2018-12-18 | $82.59 | $82.63 | $81.73 | $82.07 | $76.26 | 448,688 |
| 2018-12-17 | $84.34 | $84.40 | $82.82 | $83.20 | $76.38 | 567,176 |
| 2018-12-14 | $84.83 | $84.88 | $84.20 | $84.31 | $77.40 | 274,702 |
| 2018-12-13 | $85.35 | $85.67 | $85.11 | $85.30 | $78.31 | 266,466 |
| 2018-12-12 | $85.72 | $85.82 | $85.20 | $85.22 | $78.24 | 467,709 |
| 2018-12-11 | $85.43 | $85.61 | $84.55 | $84.92 | $77.96 | 606,240 |
| 2018-12-10 | $84.73 | $85.00 | $83.65 | $84.79 | $77.84 | 834,353 |
| 2018-12-07 | $85.80 | $85.94 | $84.60 | $84.86 | $77.91 | 207,559 |
| 2018-12-06 | $85.02 | $85.64 | $84.06 | $85.63 | $78.61 | 422,495 |
| 2018-12-04 | $86.89 | $87.05 | $85.59 | $85.64 | $78.62 | 286,657 |
| 2018-12-03 | $87.21 | $87.21 | $86.39 | $86.94 | $79.82 | 266,800 |
| 2018-11-30 | $86.13 | $86.68 | $86.02 | $86.59 | $79.50 | 189,596 |
| 2018-11-29 | $86.00 | $86.46 | $85.88 | $86.06 | $79.01 | 158,834 |
| 2018-11-28 | $85.33 | $86.37 | $85.19 | $86.31 | $79.24 | 255,589 |
| 2018-11-27 | $84.86 | $85.06 | $84.60 | $85.03 | $78.06 | 1,120,114 |
| 2018-11-26 | $85.03 | $85.16 | $84.72 | $85.13 | $78.16 | 314,980 |
| 2018-11-23 | $84.28 | $84.69 | $84.25 | $84.38 | $77.47 | 52,133 |
| 2018-11-21 | $84.61 | $84.77 | $84.34 | $84.39 | $77.48 | 167,401 |
| 2018-11-20 | $84.55 | $84.69 | $83.99 | $84.16 | $77.26 | 700,780 |
| 2018-11-19 | $85.85 | $85.91 | $84.94 | $85.21 | $78.23 | 229,752 |
| 2018-11-16 | $85.27 | $86.08 | $85.27 | $85.85 | $78.82 | 402,206 |
| 2018-11-15 | $84.75 | $85.57 | $84.36 | $85.44 | $78.44 | 302,335 |
| 2018-11-14 | $85.45 | $85.60 | $84.62 | $84.90 | $77.94 | 222,574 |
| 2018-11-13 | $85.26 | $85.52 | $84.87 | $85.10 | $78.13 | 210,557 |
| 2018-11-12 | $85.70 | $85.78 | $84.89 | $85.01 | $78.04 | 79,330 |
| 2018-11-09 | $85.78 | $86.02 | $85.52 | $85.80 | $78.77 | 271,672 |
| 2018-11-08 | $86.00 | $86.18 | $85.69 | $85.92 | $78.88 | 130,815 |
| 2018-11-07 | $85.66 | $86.22 | $85.40 | $86.19 | $79.13 | 410,543 |
| 2018-11-06 | $84.56 | $85.07 | $84.56 | $85.00 | $78.04 | 80,025 |
| 2018-11-05 | $84.22 | $84.67 | $84.22 | $84.55 | $77.62 | 316,782 |
| 2018-11-02 | $84.61 | $84.84 | $83.59 | $84.11 | $77.22 | 84,526 |
| 2018-11-01 | $83.80 | $84.32 | $83.69 | $84.17 | $77.27 | 224,206 |
| 2018-10-31 | $84.06 | $84.36 | $83.73 | $83.76 | $76.90 | 168,498 |
| 2018-10-30 | $82.65 | $83.62 | $82.62 | $83.61 | $76.76 | 84,947 |
| 2018-10-29 | $83.26 | $83.71 | $81.89 | $82.52 | $75.76 | 162,646 |
| 2018-10-26 | $82.82 | $83.17 | $82.06 | $82.73 | $75.95 | 206,351 |
| 2018-10-25 | $83.56 | $83.92 | $83.14 | $83.51 | $76.67 | 138,320 |
| 2018-10-24 | $84.41 | $84.53 | $83.13 | $83.20 | $76.38 | 101,346 |
| 2018-10-23 | $83.91 | $84.74 | $83.67 | $84.45 | $77.53 | 218,621 |
| 2018-10-22 | $85.20 | $85.33 | $84.73 | $84.82 | $77.87 | 51,431 |
| 2018-10-19 | $85.12 | $85.53 | $85.03 | $85.10 | $78.13 | 55,896 |
| 2018-10-18 | $85.18 | $85.45 | $84.42 | $84.72 | $77.78 | 300,288 |
| 2018-10-17 | $85.31 | $85.49 | $84.84 | $85.29 | $78.30 | 255,030 |
| 2018-10-16 | $84.74 | $85.58 | $84.53 | $85.48 | $78.48 | 159,356 |
| 2018-10-15 | $84.03 | $84.60 | $84.03 | $84.14 | $77.25 | 162,149 |
| 2018-10-12 | $84.27 | $84.40 | $83.45 | $84.19 | $77.29 | 710,251 |
| 2018-10-11 | $84.66 | $84.84 | $83.17 | $83.56 | $76.71 | 970,934 |
| 2018-10-10 | $86.44 | $86.63 | $84.81 | $84.82 | $77.87 | 238,200 |
| 2018-10-09 | $86.39 | $86.77 | $86.30 | $86.56 | $79.47 | 78,536 |
| 2018-10-08 | $86.21 | $86.70 | $86.20 | $86.66 | $79.56 | 152,679 |
| 2018-10-05 | $86.53 | $86.78 | $86.24 | $86.51 | $79.42 | 158,175 |
| 2018-10-04 | $86.87 | $86.87 | $86.20 | $86.59 | $79.50 | 68,409 |
| 2018-10-03 | $87.92 | $87.92 | $87.14 | $87.24 | $80.09 | 308,787 |
| 2018-10-02 | $87.55 | $87.94 | $87.55 | $87.76 | $80.57 | 92,724 |
| 2018-10-01 | $88.12 | $88.14 | $87.74 | $87.84 | $80.64 | 57,519 |
| 2018-09-28 | $87.51 | $87.95 | $87.51 | $87.87 | $80.67 | 45,772 |
| 2018-09-27 | $87.46 | $87.99 | $87.46 | $87.65 | $80.47 | 153,531 |
| 2018-09-26 | $87.73 | $88.08 | $87.56 | $87.60 | $80.42 | 100,611 |
| 2018-09-25 | $87.83 | $87.94 | $87.60 | $87.65 | $80.47 | 55,362 |
| 2018-09-24 | $87.90 | $87.99 | $87.51 | $87.55 | $80.38 | 73,452 |
| 2018-09-21 | $88.04 | $88.22 | $88.00 | $88.13 | $80.91 | 127,083 |
| 2018-09-20 | $87.83 | $88.06 | $87.67 | $88.02 | $80.81 | 95,870 |
| 2018-09-19 | $87.79 | $87.92 | $87.62 | $87.62 | $80.44 | 63,420 |
| 2018-09-18 | $87.57 | $87.98 | $87.55 | $87.89 | $80.69 | 50,124 |
| 2018-09-17 | $87.54 | $87.64 | $87.29 | $87.39 | $80.23 | 65,776 |
| 2018-09-14 | $87.49 | $87.55 | $87.30 | $87.46 | $80.29 | 78,301 |
| 2018-09-13 | $87.43 | $87.64 | $87.23 | $87.44 | $80.28 | 747,759 |
| 2018-09-12 | $86.86 | $87.19 | $86.80 | $87.13 | $79.99 | 223,307 |
| 2018-09-11 | $86.46 | $86.78 | $86.44 | $86.73 | $79.62 | 70,871 |
| 2018-09-10 | $86.78 | $86.90 | $86.57 | $86.64 | $79.54 | 98,007 |
| 2018-09-07 | $86.64 | $86.79 | $86.44 | $86.55 | $79.46 | 94,560 |
| 2018-09-06 | $86.48 | $86.78 | $86.36 | $86.75 | $79.64 | 343,263 |
| 2018-09-05 | $86.23 | $86.47 | $86.14 | $86.42 | $79.34 | 88,947 |
| 2018-09-04 | $86.44 | $86.64 | $86.37 | $86.60 | $79.50 | 199,995 |
| 2018-08-31 | $86.76 | $86.98 | $86.56 | $86.85 | $79.73 | 43,744 |
| 2018-08-30 | $86.82 | $86.99 | $86.58 | $86.77 | $79.66 | 39,905 |
| 2018-08-29 | $86.98 | $87.24 | $86.86 | $87.22 | $80.07 | 50,738 |
| 2018-08-28 | $87.11 | $87.14 | $86.79 | $86.84 | $79.72 | 162,463 |
| 2018-08-27 | $86.94 | $87.05 | $86.87 | $86.93 | $79.81 | 59,459 |
| 2018-08-24 | $86.43 | $86.68 | $86.29 | $86.63 | $79.53 | 2,943,014 |
| 2018-08-23 | $86.10 | $86.39 | $86.09 | $86.16 | $79.10 | 26,130 |
| 2018-08-22 | $86.41 | $86.42 | $86.25 | $86.25 | $79.18 | 75,415 |
| 2018-08-21 | $86.55 | $86.58 | $86.32 | $86.38 | $79.30 | 48,845 |
| 2018-08-20 | $86.38 | $86.50 | $86.26 | $86.45 | $79.37 | 61,431 |
| 2018-08-17 | $85.68 | $86.23 | $85.58 | $86.19 | $79.13 | 309,335 |
| 2018-08-16 | $85.52 | $85.92 | $85.52 | $85.81 | $78.78 | 81,212 |
| 2018-08-15 | $84.94 | $85.23 | $84.78 | $85.17 | $78.19 | 107,964 |
| 2018-08-14 | $85.36 | $85.61 | $85.29 | $85.51 | $78.50 | 113,151 |
| 2018-08-13 | $85.28 | $85.37 | $84.92 | $85.14 | $78.16 | 697,279 |
| 2018-08-10 | $85.37 | $85.46 | $85.21 | $85.27 | $78.28 | 113,754 |
| 2018-08-09 | $85.86 | $85.98 | $85.79 | $85.82 | $78.79 | 143,960 |
| 2018-08-08 | $85.80 | $85.95 | $85.70 | $85.82 | $78.79 | 652,151 |
| 2018-08-07 | $86.09 | $86.09 | $85.90 | $85.95 | $78.91 | 61,980 |
| 2018-08-06 | $85.63 | $85.92 | $85.47 | $85.79 | $78.76 | 179,832 |
| 2018-08-03 | $85.36 | $85.82 | $85.36 | $85.75 | $78.72 | 100,716 |
| 2018-08-02 | $84.96 | $85.47 | $84.96 | $85.44 | $78.44 | 85,718 |
| 2018-08-01 | $85.48 | $85.59 | $85.32 | $85.46 | $78.46 | 56,201 |
| 2018-07-31 | $85.34 | $85.78 | $85.34 | $85.76 | $78.73 | 191,603 |
| 2018-07-30 | $85.53 | $85.62 | $85.17 | $85.25 | $78.27 | 96,696 |
| 2018-07-27 | $85.67 | $85.87 | $85.40 | $85.53 | $78.52 | 69,831 |
| 2018-07-26 | $85.55 | $85.80 | $85.55 | $85.60 | $78.59 | 53,412 |
| 2018-07-25 | $85.21 | $85.73 | $85.15 | $85.64 | $78.62 | 120,562 |
| 2018-07-24 | $85.21 | $85.25 | $84.93 | $85.21 | $78.23 | 63,558 |
| 2018-07-23 | $85.12 | $85.16 | $84.94 | $84.97 | $78.01 | 148,451 |
| 2018-07-20 | $85.01 | $85.24 | $85.01 | $85.18 | $78.20 | 52,231 |
| 2018-07-19 | $84.58 | $85.00 | $84.58 | $84.89 | $77.93 | 91,794 |
| 2018-07-18 | $84.91 | $85.08 | $84.84 | $85.05 | $78.08 | 59,861 |
| 2018-07-17 | $84.67 | $85.12 | $84.66 | $84.99 | $78.03 | 217,095 |
| 2018-07-16 | $84.71 | $84.82 | $84.58 | $84.69 | $77.75 | 67,254 |
| 2018-07-13 | $84.71 | $84.81 | $84.62 | $84.79 | $77.84 | 246,611 |
| 2018-07-12 | $84.49 | $84.69 | $84.43 | $84.69 | $77.75 | 70,990 |
| 2018-07-11 | $84.13 | $84.37 | $84.01 | $84.18 | $77.28 | 91,222 |
| 2018-07-10 | $84.34 | $84.64 | $84.33 | $84.62 | $77.69 | 120,324 |
| 2018-07-09 | $84.40 | $84.49 | $84.22 | $84.35 | $77.44 | 97,899 |
| 2018-07-06 | $83.73 | $84.15 | $83.64 | $84.07 | $77.18 | 102,858 |
| 2018-07-05 | $83.34 | $83.58 | $83.14 | $83.58 | $76.73 | 133,502 |
| 2018-07-03 | $83.08 | $83.28 | $82.88 | $82.90 | $76.11 | 76,208 |
| 2018-07-02 | $82.25 | $82.87 | $82.25 | $82.86 | $76.07 | 144,528 |
| 2018-06-29 | $83.04 | $83.36 | $82.88 | $83.05 | $76.25 | 195,048 |
| 2018-06-28 | $82.33 | $82.88 | $82.22 | $82.81 | $76.03 | 58,056 |
| 2018-06-27 | $83.15 | $83.27 | $82.40 | $82.40 | $75.65 | 108,226 |
| 2018-06-26 | $83.13 | $83.31 | $82.99 | $83.06 | $76.25 | 92,111 |
| 2018-06-25 | $83.23 | $83.27 | $82.76 | $83.08 | $76.27 | 83,796 |
| 2018-06-22 | $83.52 | $83.61 | $83.32 | $83.46 | $76.62 | 58,485 |
| 2018-06-21 | $83.09 | $83.16 | $82.84 | $82.95 | $76.15 | 73,254 |
| 2018-06-20 | $83.40 | $83.44 | $83.17 | $83.20 | $76.38 | 52,021 |
| 2018-06-19 | $82.91 | $83.32 | $82.73 | $83.30 | $76.48 | 82,057 |
| 2018-06-18 | $84.39 | $84.47 | $84.19 | $84.47 | $76.72 | 71,034 |
| 2018-06-15 | $84.63 | $84.81 | $84.47 | $84.79 | $77.01 | 70,604 |
| 2018-06-14 | $84.89 | $84.95 | $84.65 | $84.72 | $76.95 | 89,460 |
| 2018-06-13 | $85.12 | $85.14 | $84.60 | $84.69 | $76.92 | 70,160 |
| 2018-06-12 | $85.03 | $85.06 | $84.83 | $84.95 | $77.16 | 325,797 |
| 2018-06-11 | $85.01 | $85.15 | $84.91 | $85.01 | $77.21 | 175,113 |
| 2018-06-08 | $84.65 | $84.94 | $84.63 | $84.88 | $77.10 | 136,902 |
| 2018-06-07 | $84.72 | $84.82 | $84.57 | $84.78 | $77.01 | 94,457 |
| 2018-06-06 | $84.49 | $84.77 | $84.35 | $84.77 | $77.00 | 77,319 |
| 2018-06-05 | $84.44 | $84.44 | $84.13 | $84.35 | $76.61 | 66,835 |
| 2018-06-04 | $84.39 | $84.50 | $84.26 | $84.33 | $76.60 | 44,570 |
| 2018-06-01 | $83.97 | $84.16 | $83.93 | $84.06 | $76.35 | 40,154 |
| 2018-05-31 | $84.16 | $84.17 | $83.68 | $83.77 | $76.09 | 79,811 |
| 2018-05-30 | $83.55 | $84.29 | $83.54 | $84.21 | $76.49 | 75,087 |
| 2018-05-29 | $83.53 | $83.65 | $83.14 | $83.40 | $75.75 | 81,168 |
| 2018-05-25 | $83.85 | $84.16 | $83.85 | $83.98 | $76.28 | 76,868 |
| 2018-05-24 | $83.83 | $83.98 | $83.59 | $83.97 | $76.27 | 65,742 |
| 2018-05-23 | $83.22 | $83.89 | $83.22 | $83.89 | $76.20 | 79,905 |
| 2018-05-22 | $83.98 | $84.05 | $83.64 | $83.72 | $76.04 | 58,742 |
| 2018-05-21 | $83.75 | $83.96 | $83.71 | $83.95 | $76.25 | 116,550 |
| 2018-05-18 | $83.32 | $83.47 | $83.31 | $83.45 | $75.80 | 66,925 |
| 2018-05-17 | $83.62 | $83.71 | $83.38 | $83.53 | $75.87 | 35,558 |
| 2018-05-16 | $83.54 | $83.81 | $83.46 | $83.60 | $75.93 | 46,724 |
| 2018-05-15 | $83.63 | $83.63 | $83.24 | $83.47 | $75.82 | 118,993 |
| 2018-05-14 | $84.41 | $84.45 | $84.02 | $84.07 | $76.36 | 138,781 |
| 2018-05-11 | $84.04 | $84.29 | $84.00 | $84.17 | $76.45 | 56,832 |
| 2018-05-10 | $83.58 | $84.02 | $83.58 | $83.95 | $76.25 | 54,169 |
| 2018-05-09 | $83.11 | $83.37 | $82.93 | $83.31 | $75.67 | 207,220 |
| 2018-05-08 | $83.29 | $83.35 | $83.05 | $83.26 | $75.62 | 63,758 |
| 2018-05-07 | $83.24 | $83.43 | $83.12 | $83.29 | $75.65 | 74,772 |
| 2018-05-04 | $82.22 | $83.41 | $82.22 | $83.25 | $75.62 | 158,003 |
| 2018-05-03 | $82.46 | $82.78 | $81.96 | $82.61 | $75.03 | 53,554 |
| 2018-05-02 | $83.15 | $83.15 | $82.43 | $82.53 | $74.96 | 96,123 |
| 2018-05-01 | $83.13 | $83.31 | $82.73 | $83.28 | $75.64 | 94,983 |
| 2018-04-30 | $84.07 | $84.22 | $83.47 | $83.47 | $75.82 | 83,224 |
| 2018-04-27 | $83.69 | $83.99 | $83.69 | $83.86 | $76.17 | 70,409 |
| 2018-04-26 | $83.27 | $83.89 | $83.27 | $83.65 | $75.98 | 65,107 |
| 2018-04-25 | $82.94 | $83.12 | $82.67 | $83.07 | $75.45 | 194,388 |
| 2018-04-24 | $83.95 | $83.95 | $82.83 | $83.11 | $75.49 | 73,985 |
| 2018-04-23 | $83.79 | $83.84 | $83.43 | $83.70 | $76.02 | 70,797 |
| 2018-04-20 | $84.16 | $84.16 | $83.58 | $83.76 | $76.08 | 75,557 |
| 2018-04-19 | $84.63 | $84.63 | $84.11 | $84.36 | $76.62 | 169,732 |
| 2018-04-18 | $85.02 | $85.05 | $84.81 | $84.86 | $77.08 | 83,781 |
| 2018-04-17 | $84.65 | $84.93 | $84.45 | $84.81 | $77.03 | 430,159 |
| 2018-04-16 | $84.14 | $84.57 | $84.09 | $84.40 | $76.66 | 87,367 |
| 2018-04-13 | $84.07 | $84.07 | $83.49 | $83.71 | $76.03 | 116,864 |
| 2018-04-12 | $83.99 | $84.19 | $83.87 | $83.97 | $76.27 | 44,330 |
| 2018-04-11 | $83.70 | $84.19 | $83.70 | $83.91 | $76.22 | 122,601 |
| 2018-04-10 | $84.36 | $84.42 | $83.93 | $84.25 | $76.52 | 282,747 |
| 2018-04-09 | $83.77 | $84.43 | $83.66 | $83.76 | $76.08 | 97,056 |
| 2018-04-06 | $83.82 | $84.21 | $82.86 | $83.17 | $75.54 | 94,251 |
| 2018-04-05 | $84.12 | $84.43 | $83.98 | $84.25 | $76.52 | 72,805 |
| 2018-04-04 | $82.51 | $84.01 | $82.44 | $83.96 | $76.26 | 63,906 |
| 2018-04-03 | $82.88 | $83.44 | $82.74 | $83.32 | $75.68 | 161,064 |
| 2018-04-02 | $83.65 | $83.98 | $82.11 | $82.59 | $75.02 | 132,186 |
| 2018-03-29 | $83.26 | $84.11 | $83.26 | $83.82 | $76.13 | 77,444 |
| 2018-03-28 | $82.90 | $83.38 | $82.70 | $82.93 | $75.32 | 129,404 |
| 2018-03-27 | $83.47 | $83.70 | $82.44 | $82.78 | $75.19 | 383,011 |
| 2018-03-26 | $82.72 | $83.16 | $82.22 | $83.11 | $75.49 | 171,229 |
| 2018-03-23 | $82.83 | $83.02 | $81.76 | $81.79 | $74.29 | 187,982 |
| 2018-03-22 | $83.49 | $83.72 | $82.72 | $82.80 | $75.21 | 127,264 |
| 2018-03-21 | $84.04 | $84.46 | $83.72 | $84.04 | $76.33 | 343,312 |
| 2018-03-20 | $84.15 | $84.33 | $84.02 | $84.19 | $76.47 | 53,727 |
| 2018-03-19 | $84.60 | $84.60 | $83.72 | $84.09 | $76.38 | 399,246 |
| 2018-03-16 | $84.64 | $84.92 | $84.53 | $84.79 | $77.01 | 57,529 |
| 2018-03-15 | $84.83 | $84.96 | $84.45 | $84.63 | $76.87 | 76,874 |
| 2018-03-14 | $84.99 | $85.15 | $84.39 | $84.62 | $76.86 | 703,054 |
| 2018-03-13 | $85.20 | $85.29 | $84.52 | $84.72 | $76.95 | 251,915 |
| 2018-03-12 | $84.91 | $85.05 | $84.66 | $84.80 | $77.02 | 707,090 |
| 2018-03-09 | $84.34 | $84.90 | $84.12 | $84.78 | $77.01 | 474,124 |
| 2018-03-08 | $83.96 | $84.13 | $83.72 | $84.02 | $76.31 | 464,486 |
| 2018-03-07 | $83.36 | $83.81 | $83.21 | $83.70 | $76.02 | 243,956 |
| 2018-03-06 | $84.08 | $84.08 | $83.43 | $83.71 | $76.03 | 109,267 |
| 2018-03-05 | $82.60 | $83.69 | $82.58 | $83.62 | $75.95 | 136,270 |
| 2018-03-02 | $82.07 | $83.03 | $82.07 | $82.94 | $75.33 | 121,218 |
| 2018-03-01 | $83.32 | $83.75 | $82.24 | $82.67 | $75.09 | 175,644 |
| 2018-02-28 | $84.28 | $84.41 | $83.36 | $83.44 | $75.79 | 397,862 |
| 2018-02-27 | $84.89 | $84.98 | $84.03 | $84.07 | $76.36 | 120,065 |
| 2018-02-26 | $84.82 | $85.22 | $84.66 | $85.12 | $77.31 | 375,765 |
| 2018-02-23 | $83.79 | $84.42 | $83.67 | $84.42 | $76.68 | 1,724,348 |
| 2018-02-22 | $83.51 | $83.98 | $83.34 | $83.46 | $75.81 | 327,547 |
| 2018-02-21 | $83.95 | $84.40 | $83.16 | $83.24 | $75.61 | 150,643 |
| 2018-02-20 | $84.27 | $84.32 | $83.68 | $83.82 | $76.13 | 100,186 |
| 2018-02-16 | $84.40 | $85.03 | $84.39 | $84.66 | $76.90 | 128,876 |
| 2018-02-15 | $84.03 | $84.35 | $83.44 | $84.35 | $76.61 | 123,097 |
| 2018-02-14 | $82.26 | $83.56 | $82.26 | $83.51 | $75.85 | 114,232 |
| 2018-02-13 | $82.03 | $82.71 | $81.92 | $82.55 | $74.98 | 139,153 |
| 2018-02-12 | $82.17 | $82.79 | $81.81 | $82.48 | $74.92 | 156,279 |
| 2018-02-09 | $81.36 | $82.13 | $79.94 | $81.60 | $74.12 | 306,633 |
| 2018-02-08 | $82.98 | $82.98 | $80.64 | $80.78 | $73.37 | 431,790 |
| 2018-02-07 | $83.23 | $83.84 | $82.70 | $82.70 | $75.12 | 340,938 |
| 2018-02-06 | $81.75 | $83.69 | $81.50 | $83.30 | $75.66 | 421,908 |
| 2018-02-05 | $84.80 | $85.17 | $82.75 | $82.94 | $75.33 | 647,777 |
| 2018-02-02 | $86.36 | $86.36 | $85.35 | $85.39 | $77.56 | 190,773 |
| 2018-02-01 | $86.71 | $87.12 | $86.62 | $86.74 | $78.79 | 175,420 |
| 2018-01-31 | $87.21 | $87.21 | $86.63 | $86.92 | $78.95 | 171,983 |
| 2018-01-30 | $87.06 | $87.26 | $86.84 | $86.90 | $78.93 | 166,082 |
| 2018-01-29 | $87.90 | $87.99 | $87.38 | $87.42 | $79.40 | 107,004 |
| 2018-01-26 | $87.71 | $88.22 | $87.69 | $88.19 | $80.10 | 96,879 |
| 2018-01-25 | $87.52 | $87.76 | $87.34 | $87.55 | $79.52 | 128,800 |
| 2018-01-24 | $87.45 | $87.53 | $87.02 | $87.25 | $79.25 | 132,437 |
| 2018-01-23 | $86.93 | $87.14 | $86.83 | $87.06 | $79.08 | 293,542 |
| 2018-01-22 | $86.52 | $86.84 | $86.49 | $86.83 | $78.87 | 130,076 |
| 2018-01-19 | $86.32 | $86.47 | $86.20 | $86.39 | $78.47 | 302,038 |
| 2018-01-18 | $86.10 | $86.26 | $85.90 | $86.09 | $78.20 | 91,460 |
| 2018-01-17 | $85.97 | $86.42 | $85.89 | $86.21 | $78.30 | 155,733 |
| 2018-01-16 | $85.93 | $86.11 | $85.50 | $85.62 | $77.77 | 151,057 |
| 2018-01-12 | $85.35 | $85.71 | $85.16 | $85.61 | $77.76 | 129,853 |
| 2018-01-11 | $85.05 | $85.35 | $85.03 | $85.35 | $77.52 | 80,241 |
| 2018-01-10 | $85.26 | $85.44 | $84.93 | $85.12 | $77.31 | 95,350 |
| 2018-01-09 | $85.47 | $85.56 | $85.34 | $85.37 | $77.54 | 165,268 |
| 2018-01-08 | $85.32 | $85.53 | $85.28 | $85.43 | $77.60 | 575,642 |
| 2018-01-05 | $85.16 | $85.40 | $84.99 | $85.38 | $77.55 | 78,673 |
| 2018-01-04 | $84.95 | $85.18 | $84.95 | $85.08 | $77.28 | 184,509 |
| 2018-01-03 | $84.43 | $84.79 | $84.40 | $84.71 | $76.94 | 152,260 |
| 2018-01-02 | $84.70 | $84.71 | $84.34 | $84.49 | $76.74 | 164,870 |
| 2017-12-29 | $84.56 | $84.61 | $84.30 | $84.32 | $76.59 | 77,798 |
| 2017-12-28 | $84.30 | $84.35 | $84.19 | $84.29 | $76.56 | 87,889 |
| 2017-12-27 | $83.99 | $84.21 | $83.99 | $84.15 | $76.43 | 106,907 |
| 2017-12-26 | $83.95 | $84.09 | $83.90 | $84.01 | $76.31 | 53,431 |
| 2017-12-22 | $83.82 | $83.94 | $83.75 | $83.89 | $76.20 | 46,952 |
| 2017-12-21 | $83.86 | $83.88 | $83.67 | $83.76 | $76.08 | 117,369 |
| 2017-12-20 | $83.92 | $83.92 | $83.63 | $83.69 | $76.02 | 72,983 |
| 2017-12-19 | $84.21 | $84.32 | $83.80 | $83.80 | $76.12 | 196,633 |
| 2017-12-18 | $85.19 | $85.34 | $85.00 | $85.08 | $76.49 | 92,665 |
| 2017-12-15 | $84.68 | $85.04 | $84.66 | $84.89 | $76.32 | 61,002 |
| 2017-12-14 | $84.77 | $84.77 | $84.49 | $84.59 | $76.05 | 421,811 |
| 2017-12-13 | $84.71 | $84.89 | $84.55 | $84.65 | $76.10 | 1,406,719 |
| 2017-12-12 | $84.52 | $84.64 | $84.41 | $84.56 | $76.02 | 87,690 |
| 2017-12-11 | $84.48 | $84.52 | $84.37 | $84.50 | $75.96 | 77,542 |
| 2017-12-08 | $84.32 | $84.49 | $84.15 | $84.49 | $75.96 | 92,768 |
| 2017-12-07 | $84.03 | $84.17 | $83.92 | $84.10 | $75.60 | 140,564 |
| 2017-12-06 | $83.99 | $84.15 | $83.96 | $84.06 | $75.57 | 61,088 |
| 2017-12-05 | $84.40 | $84.45 | $84.08 | $84.15 | $75.65 | 79,886 |
| 2017-12-04 | $84.77 | $84.77 | $84.26 | $84.28 | $75.77 | 69,815 |
| 2017-12-01 | $84.39 | $84.56 | $83.63 | $84.42 | $75.89 | 99,790 |
| 2017-11-30 | $84.54 | $84.83 | $84.47 | $84.56 | $76.02 | 592,459 |
| 2017-11-29 | $84.33 | $84.43 | $84.20 | $84.34 | $75.82 | 145,243 |
| 2017-11-28 | $83.82 | $84.40 | $83.77 | $84.40 | $75.87 | 1,192,270 |
| 2017-11-27 | $83.53 | $83.63 | $83.53 | $83.58 | $75.14 | 147,915 |
| 2017-11-24 | $83.50 | $83.71 | $83.46 | $83.54 | $75.10 | 50,738 |
| 2017-11-22 | $83.47 | $83.50 | $83.23 | $83.43 | $75.00 | 86,331 |
| 2017-11-21 | $83.28 | $83.54 | $83.28 | $83.48 | $75.05 | 128,209 |
| 2017-11-20 | $83.04 | $83.26 | $83.04 | $83.10 | $74.71 | 202,333 |
| 2017-11-17 | $83.10 | $83.18 | $82.95 | $82.96 | $74.58 | 65,952 |
| 2017-11-16 | $83.00 | $83.33 | $82.78 | $83.19 | $74.79 | 132,677 |
| 2017-11-15 | $82.78 | $82.84 | $82.55 | $82.58 | $74.24 | 103,635 |
| 2017-11-14 | $82.60 | $83.00 | $82.52 | $82.95 | $74.57 | 108,371 |
| 2017-11-13 | $82.57 | $82.91 | $82.51 | $82.82 | $74.45 | 64,603 |
| 2017-11-10 | $82.66 | $82.83 | $82.59 | $82.71 | $74.36 | 184,434 |
| 2017-11-09 | $82.73 | $82.94 | $82.51 | $82.92 | $74.54 | 117,033 |
| 2017-11-08 | $82.92 | $83.14 | $82.92 | $83.07 | $74.68 | 154,630 |
| 2017-11-07 | $82.67 | $82.90 | $82.67 | $82.90 | $74.53 | 91,088 |
| 2017-11-06 | $82.56 | $82.73 | $82.56 | $82.69 | $74.34 | 56,518 |
| 2017-11-03 | $82.62 | $82.71 | $82.53 | $82.67 | $74.32 | 85,270 |
| 2017-11-02 | $82.47 | $82.68 | $82.45 | $82.62 | $74.27 | 52,704 |
| 2017-11-01 | $82.86 | $82.90 | $82.55 | $82.59 | $74.25 | 353,507 |
| 2017-10-31 | $82.52 | $82.63 | $82.46 | $82.60 | $74.26 | 125,042 |
| 2017-10-30 | $82.60 | $82.60 | $82.34 | $82.41 | $74.09 | 79,966 |
| 2017-10-27 | $82.41 | $82.76 | $82.37 | $82.74 | $74.38 | 71,734 |
| 2017-10-26 | $82.51 | $82.60 | $82.40 | $82.44 | $74.11 | 619,043 |
| 2017-10-25 | $82.48 | $82.48 | $82.00 | $82.27 | $73.96 | 233,252 |
| 2017-10-24 | $82.79 | $82.84 | $82.55 | $82.62 | $74.27 | 1,057,106 |
| 2017-10-23 | $82.87 | $82.91 | $82.69 | $82.72 | $74.36 | 217,055 |
| 2017-10-20 | $82.80 | $82.96 | $82.72 | $82.88 | $74.51 | 87,325 |
| 2017-10-19 | $82.46 | $82.77 | $82.40 | $82.73 | $74.37 | 58,507 |
| 2017-10-18 | $82.70 | $82.72 | $82.51 | $82.62 | $74.27 | 58,023 |
| 2017-10-17 | $82.54 | $82.65 | $82.41 | $82.63 | $74.28 | 186,622 |
| 2017-10-16 | $82.65 | $82.72 | $82.51 | $82.58 | $74.24 | 93,477 |
| 2017-10-13 | $82.82 | $82.85 | $82.66 | $82.66 | $74.31 | 126,065 |
| 2017-10-12 | $82.34 | $82.60 | $82.34 | $82.54 | $74.20 | 193,555 |
| 2017-10-11 | $82.24 | $82.44 | $82.24 | $82.44 | $74.11 | 180,510 |
| 2017-10-10 | $82.02 | $82.16 | $81.99 | $82.13 | $73.83 | 299,601 |
| 2017-10-09 | $81.84 | $81.88 | $81.67 | $81.67 | $73.42 | 93,854 |
| 2017-10-06 | $81.61 | $81.75 | $81.50 | $81.75 | $73.49 | 328,348 |
| 2017-10-05 | $81.82 | $81.99 | $81.82 | $81.93 | $73.65 | 1,077,746 |
| 2017-10-04 | $81.64 | $81.85 | $81.57 | $81.84 | $73.57 | 53,205 |
| 2017-10-03 | $81.60 | $81.71 | $81.45 | $81.61 | $73.37 | 2,818,059 |
| 2017-10-02 | $81.16 | $81.51 | $81.16 | $81.39 | $73.17 | 205,443 |
| 2017-09-29 | $81.16 | $81.41 | $81.16 | $81.38 | $73.16 | 73,581 |
| 2017-09-28 | $80.83 | $81.21 | $80.83 | $81.15 | $72.95 | 210,791 |
| 2017-09-27 | $81.08 | $81.08 | $80.77 | $81.01 | $72.83 | 51,547 |
| 2017-09-26 | $81.15 | $81.21 | $81.04 | $81.12 | $72.93 | 55,300 |
| 2017-09-25 | $81.06 | $81.17 | $80.93 | $81.16 | $72.96 | 44,674 |
| 2017-09-22 | $81.09 | $81.19 | $81.02 | $81.11 | $72.92 | 207,489 |
| 2017-09-21 | $81.28 | $81.31 | $81.00 | $81.00 | $72.82 | 75,726 |
| 2017-09-20 | $81.56 | $81.66 | $81.04 | $81.35 | $73.13 | 87,994 |
| 2017-09-19 | $81.72 | $81.77 | $81.56 | $81.63 | $73.38 | 81,767 |
| 2017-09-18 | $81.71 | $81.76 | $81.51 | $81.71 | $73.46 | 97,085 |
| 2017-09-15 | $81.56 | $81.70 | $81.46 | $81.69 | $73.44 | 60,291 |
| 2017-09-14 | $81.39 | $81.58 | $81.30 | $81.58 | $73.34 | 62,120 |
| 2017-09-13 | $81.78 | $81.78 | $81.50 | $81.52 | $73.29 | 38,875 |
| 2017-09-12 | $82.00 | $82.00 | $81.80 | $81.88 | $73.61 | 44,347 |
| 2017-09-11 | $81.79 | $82.00 | $81.79 | $81.90 | $73.63 | 131,698 |
| 2017-09-08 | $81.33 | $81.67 | $81.31 | $81.53 | $73.29 | 136,545 |
| 2017-09-07 | $81.36 | $81.36 | $81.15 | $81.30 | $73.09 | 45,304 |
| 2017-09-06 | $81.15 | $81.18 | $80.96 | $81.04 | $72.85 | 89,946 |
| 2017-09-05 | $81.01 | $81.07 | $80.64 | $80.85 | $72.68 | 659,931 |
| 2017-09-01 | $81.42 | $81.42 | $81.15 | $81.22 | $73.02 | 75,667 |
| 2017-08-31 | $81.01 | $81.32 | $80.93 | $81.26 | $73.05 | 161,868 |
| 2017-08-30 | $80.77 | $80.94 | $80.68 | $80.82 | $72.66 | 100,443 |
| 2017-08-29 | $80.68 | $80.92 | $80.67 | $80.84 | $72.67 | 137,362 |
| 2017-08-28 | $81.03 | $81.03 | $80.73 | $80.84 | $72.67 | 70,197 |
| 2017-08-25 | $80.77 | $81.00 | $80.77 | $80.86 | $72.69 | 44,716 |
| 2017-08-24 | $80.87 | $80.88 | $80.55 | $80.58 | $72.44 | 47,902 |
| 2017-08-23 | $80.84 | $80.91 | $80.75 | $80.84 | $72.67 | 341,715 |
| 2017-08-22 | $80.78 | $80.96 | $80.72 | $80.95 | $72.77 | 103,877 |
| 2017-08-21 | $80.40 | $80.67 | $80.28 | $80.63 | $72.49 | 62,754 |
| 2017-08-18 | $80.42 | $80.61 | $80.28 | $80.37 | $72.25 | 119,348 |
| 2017-08-17 | $80.97 | $81.01 | $80.31 | $80.34 | $72.22 | 122,115 |
| 2017-08-16 | $80.78 | $81.10 | $80.75 | $81.07 | $72.88 | 105,479 |
| 2017-08-15 | $80.64 | $80.71 | $80.53 | $80.64 | $72.49 | 78,078 |
| 2017-08-14 | $80.37 | $80.76 | $80.37 | $80.57 | $72.43 | 120,514 |
| 2017-08-11 | $80.11 | $80.30 | $80.08 | $80.17 | $72.07 | 70,876 |
| 2017-08-10 | $80.38 | $80.43 | $80.10 | $80.13 | $72.04 | 83,382 |
| 2017-08-09 | $80.46 | $80.60 | $80.37 | $80.58 | $72.44 | 296,184 |
| 2017-08-08 | $80.73 | $80.75 | $80.45 | $80.54 | $72.40 | 115,300 |
| 2017-08-07 | $80.69 | $80.80 | $80.66 | $80.80 | $72.64 | 40,844 |
| 2017-08-04 | $80.92 | $80.99 | $80.59 | $80.75 | $72.59 | 54,750 |
| 2017-08-03 | $80.75 | $80.91 | $80.66 | $80.87 | $72.70 | 67,413 |
| 2017-08-02 | $80.75 | $80.78 | $80.64 | $80.76 | $72.60 | 1,531,447 |
| 2017-08-01 | $80.80 | $80.87 | $80.70 | $80.81 | $72.65 | 155,478 |
| 2017-07-31 | $80.49 | $80.61 | $80.39 | $80.56 | $72.42 | 58,116 |
| 2017-07-28 | $80.26 | $80.37 | $80.07 | $80.37 | $72.25 | 98,374 |
| 2017-07-27 | $80.34 | $80.38 | $80.12 | $80.27 | $72.16 | 189,418 |
| 2017-07-26 | $80.06 | $80.28 | $79.96 | $80.22 | $72.12 | 145,971 |
| 2017-07-25 | $80.20 | $80.20 | $80.02 | $80.10 | $72.01 | 77,716 |
| 2017-07-24 | $80.19 | $80.19 | $79.98 | $80.10 | $72.01 | 105,835 |
| 2017-07-21 | $80.02 | $80.26 | $79.97 | $80.26 | $72.15 | 213,129 |
| 2017-07-20 | $79.88 | $80.14 | $79.83 | $80.07 | $71.98 | 141,647 |
| 2017-07-19 | $79.67 | $79.84 | $79.64 | $79.82 | $71.76 | 144,022 |
| 2017-07-18 | $79.42 | $79.52 | $79.30 | $79.51 | $71.48 | 146,406 |
| 2017-07-17 | $79.50 | $79.50 | $79.32 | $79.42 | $71.40 | 68,729 |
| 2017-07-14 | $79.20 | $79.51 | $79.14 | $79.45 | $71.42 | 155,531 |
| 2017-07-13 | $79.09 | $79.09 | $78.84 | $79.05 | $71.06 | 185,558 |
| 2017-07-12 | $78.78 | $79.08 | $78.72 | $79.06 | $71.07 | 555,152 |
| 2017-07-11 | $78.42 | $78.51 | $78.14 | $78.46 | $70.53 | 219,857 |
| 2017-07-10 | $78.49 | $78.65 | $78.46 | $78.51 | $70.58 | 198,121 |
| 2017-07-07 | $78.37 | $78.57 | $78.23 | $78.54 | $70.61 | 99,908 |
| 2017-07-06 | $78.55 | $78.55 | $78.21 | $78.27 | $70.36 | 112,061 |
| 2017-07-05 | $78.82 | $78.98 | $78.65 | $78.98 | $71.00 | 168,410 |
| 2017-07-03 | $79.19 | $79.23 | $79.00 | $79.02 | $71.04 | 71,963 |
| 2017-06-30 | $79.09 | $79.29 | $78.96 | $79.10 | $71.11 | 118,326 |
| 2017-06-29 | $79.54 | $79.54 | $78.70 | $78.99 | $71.01 | 119,867 |
| 2017-06-28 | $79.69 | $79.84 | $79.59 | $79.77 | $71.71 | 85,004 |
| 2017-06-27 | $79.93 | $80.02 | $79.51 | $79.59 | $71.55 | 140,171 |
| 2017-06-26 | $80.24 | $80.32 | $80.02 | $80.02 | $71.94 | 149,723 |
| 2017-06-23 | $79.88 | $80.09 | $79.82 | $79.96 | $71.88 | 430,229 |
| 2017-06-22 | $80.00 | $80.11 | $79.90 | $79.97 | $71.89 | 96,948 |
| 2017-06-21 | $80.02 | $80.10 | $79.79 | $79.93 | $71.86 | 426,978 |
| 2017-06-20 | $80.19 | $80.30 | $79.90 | $79.96 | $71.88 | 194,748 |
| 2017-06-19 | $81.05 | $81.16 | $80.94 | $81.13 | $72.17 | 132,215 |
| 2017-06-16 | $80.75 | $80.89 | $80.56 | $80.89 | $71.95 | 146,374 |
| 2017-06-15 | $80.28 | $80.66 | $80.22 | $80.66 | $71.75 | 112,478 |
| 2017-06-14 | $80.90 | $81.03 | $80.52 | $80.75 | $71.83 | 181,243 |
| 2017-06-13 | $80.45 | $80.63 | $80.36 | $80.62 | $71.71 | 88,953 |
| 2017-06-12 | $80.10 | $80.27 | $80.04 | $80.27 | $71.40 | 82,208 |
| 2017-06-09 | $80.37 | $80.44 | $80.05 | $80.30 | $71.43 | 176,027 |
| 2017-06-08 | $80.86 | $80.86 | $80.38 | $80.52 | $71.62 | 168,895 |
| 2017-06-07 | $80.91 | $80.99 | $80.74 | $80.90 | $71.96 | 164,952 |
| 2017-06-06 | $80.99 | $81.11 | $80.87 | $80.94 | $72.00 | 167,161 |
| 2017-06-05 | $81.13 | $81.13 | $80.93 | $80.96 | $72.02 | 206,680 |
| 2017-06-02 | $80.98 | $81.20 | $80.84 | $81.14 | $72.18 | 291,738 |
| 2017-06-01 | $80.46 | $80.79 | $80.36 | $80.79 | $71.86 | 202,574 |
| 2017-05-31 | $80.13 | $80.29 | $80.07 | $80.25 | $71.38 | 214,443 |
| 2017-05-30 | $79.80 | $79.99 | $79.75 | $79.99 | $71.15 | 115,179 |
| 2017-05-26 | $79.82 | $79.89 | $79.77 | $79.81 | $70.99 | 181,045 |
| 2017-05-25 | $79.63 | $79.94 | $79.55 | $79.86 | $71.04 | 265,796 |
| 2017-05-24 | $79.23 | $79.52 | $79.17 | $79.52 | $70.74 | 168,103 |
| 2017-05-23 | $79.30 | $79.39 | $79.17 | $79.23 | $70.48 | 254,086 |
| 2017-05-22 | $79.07 | $79.35 | $79.04 | $79.28 | $70.52 | 306,201 |
| 2017-05-19 | $78.76 | $79.10 | $78.63 | $79.03 | $70.30 | 857,388 |
| 2017-05-18 | $78.40 | $78.80 | $78.30 | $78.67 | $69.98 | 247,878 |
| 2017-05-17 | $78.45 | $78.74 | $78.40 | $78.50 | $69.83 | 436,816 |
| 2017-05-16 | $78.88 | $78.89 | $78.61 | $78.61 | $69.93 | 346,624 |
| 2017-05-15 | $78.78 | $78.96 | $78.63 | $78.83 | $70.12 | 1,590,764 |
| 2017-05-12 | $78.50 | $78.63 | $78.37 | $78.48 | $69.81 | 817,168 |
| 2017-05-11 | $78.31 | $78.42 | $78.15 | $78.42 | $69.76 | 117,204 |
| 2017-05-10 | $78.40 | $78.49 | $78.32 | $78.48 | $69.81 | 56,012 |
| 2017-05-09 | $78.43 | $78.51 | $78.25 | $78.34 | $69.69 | 403,293 |
| 2017-05-08 | $78.54 | $78.62 | $78.33 | $78.45 | $69.78 | 163,373 |
| 2017-05-05 | $78.22 | $78.55 | $78.15 | $78.55 | $69.87 | 122,961 |
| 2017-05-04 | $77.84 | $78.17 | $77.81 | $78.17 | $69.53 | 120,872 |
| 2017-05-03 | $77.93 | $77.93 | $77.66 | $77.80 | $69.21 | 100,411 |
| 2017-05-02 | $78.06 | $78.08 | $77.90 | $78.03 | $69.41 | 117,770 |
| 2017-05-01 | $78.15 | $78.15 | $77.80 | $77.90 | $69.29 | 109,637 |
| 2017-04-28 | $77.98 | $78.05 | $77.86 | $77.97 | $69.36 | 487,818 |
| 2017-04-27 | $78.10 | $78.22 | $77.95 | $78.05 | $69.43 | 173,699 |
| 2017-04-26 | $78.09 | $78.30 | $78.04 | $78.05 | $69.43 | 96,411 |
| 2017-04-25 | $78.25 | $78.39 | $78.17 | $78.25 | $69.61 | 972,846 |
| 2017-04-24 | $78.16 | $78.23 | $77.96 | $78.18 | $69.54 | 183,717 |
| 2017-04-21 | $77.56 | $77.64 | $77.46 | $77.56 | $68.99 | 42,987 |
| 2017-04-20 | $77.57 | $77.70 | $77.40 | $77.62 | $69.05 | 60,085 |
| 2017-04-19 | $77.57 | $77.62 | $77.30 | $77.43 | $68.88 | 255,825 |
| 2017-04-18 | $77.40 | $77.59 | $77.37 | $77.54 | $68.97 | 159,595 |
| 2017-04-17 | $77.41 | $77.76 | $77.41 | $77.76 | $69.17 | 233,634 |
| 2017-04-13 | $77.43 | $77.52 | $77.19 | $77.24 | $68.71 | 847,694 |
| 2017-04-12 | $77.36 | $77.56 | $77.30 | $77.53 | $68.97 | 141,574 |
| 2017-04-11 | $77.23 | $77.37 | $77.03 | $77.37 | $68.82 | 147,503 |
| 2017-04-10 | $77.16 | $77.30 | $77.05 | $77.16 | $68.64 | 162,374 |
| 2017-04-07 | $77.28 | $77.47 | $77.22 | $77.28 | $68.74 | 138,228 |
| 2017-04-06 | $77.32 | $77.33 | $77.17 | $77.29 | $68.75 | 132,336 |
| 2017-04-05 | $77.48 | $77.72 | $77.30 | $77.36 | $68.81 | 158,583 |
| 2017-04-04 | $77.20 | $77.41 | $77.15 | $77.37 | $68.82 | 228,452 |
| 2017-04-03 | $77.20 | $77.32 | $77.01 | $77.27 | $68.73 | 92,540 |
| 2017-03-31 | $77.16 | $77.33 | $77.10 | $77.13 | $68.61 | 152,833 |
| 2017-03-30 | $77.28 | $77.46 | $77.23 | $77.31 | $68.77 | 191,088 |
| 2017-03-29 | $77.39 | $77.51 | $77.29 | $77.50 | $68.94 | 312,794 |
| 2017-03-28 | $77.41 | $77.65 | $77.33 | $77.60 | $69.03 | 425,969 |
| 2017-03-27 | $77.15 | $77.48 | $77.12 | $77.44 | $68.89 | 129,828 |
| 2017-03-24 | $77.41 | $77.58 | $77.26 | $77.38 | $68.83 | 189,157 |
| 2017-03-23 | $77.33 | $77.64 | $77.20 | $77.28 | $68.74 | 152,364 |
| 2017-03-22 | $77.21 | $77.40 | $77.08 | $77.38 | $68.83 | 153,309 |
| 2017-03-21 | $77.62 | $77.67 | $77.10 | $77.19 | $68.66 | 160,993 |
| 2017-03-20 | $77.54 | $77.55 | $77.31 | $77.40 | $68.85 | 130,719 |
| 2017-03-17 | $77.37 | $77.61 | $77.32 | $77.48 | $68.92 | 55,123 |
| 2017-03-16 | $77.46 | $77.46 | $77.17 | $77.22 | $68.69 | 519,917 |
| 2017-03-15 | $76.57 | $77.38 | $76.55 | $77.25 | $68.72 | 108,294 |
| 2017-03-14 | $76.35 | $76.46 | $76.30 | $76.34 | $67.91 | 84,891 |
| 2017-03-13 | $76.46 | $76.64 | $76.44 | $76.64 | $68.17 | 159,220 |
| 2017-03-10 | $76.27 | $76.39 | $76.09 | $76.38 | $67.94 | 117,980 |
| 2017-03-09 | $75.89 | $75.97 | $75.72 | $75.95 | $67.56 | 427,091 |
| 2017-03-08 | $76.06 | $76.06 | $75.81 | $75.88 | $67.50 | 220,008 |
| 2017-03-07 | $76.05 | $76.20 | $76.02 | $76.04 | $67.64 | 173,718 |
| 2017-03-06 | $76.21 | $76.31 | $76.13 | $76.29 | $67.86 | 98,073 |
| 2017-03-03 | $76.40 | $76.42 | $76.13 | $76.40 | $67.96 | 72,405 |
| 2017-03-02 | $76.59 | $76.59 | $76.33 | $76.37 | $67.93 | 300,852 |
| 2017-03-01 | $76.63 | $76.89 | $76.41 | $76.74 | $68.26 | 144,319 |
| 2017-02-28 | $76.36 | $76.54 | $76.28 | $76.33 | $67.90 | 132,776 |
| 2017-02-27 | $76.50 | $76.58 | $76.38 | $76.39 | $67.95 | 121,679 |
| 2017-02-24 | $76.20 | $76.60 | $76.18 | $76.59 | $68.13 | 159,725 |
| 2017-02-23 | $76.18 | $76.45 | $76.15 | $76.35 | $67.92 | 111,357 |
| 2017-02-22 | $75.77 | $76.05 | $75.77 | $76.04 | $67.64 | 363,927 |
| 2017-02-21 | $75.55 | $75.95 | $75.55 | $75.81 | $67.44 | 185,632 |
| 2017-02-17 | $75.33 | $75.55 | $75.23 | $75.52 | $67.18 | 122,036 |
| 2017-02-16 | $75.34 | $75.48 | $75.23 | $75.48 | $67.14 | 2,745,606 |
| 2017-02-15 | $74.80 | $75.33 | $74.75 | $75.28 | $66.96 | 448,563 |
| 2017-02-14 | $75.07 | $75.07 | $74.69 | $75.03 | $66.74 | 351,534 |
| 2017-02-13 | $75.01 | $75.17 | $74.95 | $75.12 | $66.82 | 164,989 |
| 2017-02-10 | $74.85 | $75.01 | $74.69 | $74.99 | $66.71 | 143,970 |
| 2017-02-09 | $74.69 | $74.82 | $74.60 | $74.76 | $66.50 | 66,145 |
| 2017-02-08 | $74.21 | $74.59 | $74.21 | $74.53 | $66.30 | 81,690 |
| 2017-02-07 | $74.30 | $74.34 | $74.17 | $74.30 | $66.09 | 156,948 |
| 2017-02-06 | $74.27 | $74.27 | $74.10 | $74.18 | $65.99 | 364,366 |
| 2017-02-03 | $74.31 | $74.43 | $74.13 | $74.34 | $66.13 | 424,440 |
| 2017-02-02 | $73.67 | $74.01 | $73.67 | $74.01 | $65.83 | 112,261 |
| 2017-02-01 | $74.08 | $74.08 | $73.55 | $73.63 | $65.50 | 192,477 |
| 2017-01-31 | $73.51 | $73.97 | $73.51 | $73.97 | $65.80 | 105,808 |
| 2017-01-30 | $73.65 | $73.68 | $73.44 | $73.65 | $65.51 | 564,288 |
| 2017-01-27 | $73.90 | $73.90 | $73.72 | $73.82 | $65.66 | 208,995 |
| 2017-01-26 | $73.87 | $73.99 | $73.83 | $73.89 | $65.73 | 137,362 |
| 2017-01-25 | $73.89 | $74.14 | $73.87 | $74.08 | $65.90 | 219,922 |
| 2017-01-24 | $73.69 | $73.89 | $73.61 | $73.87 | $65.71 | 108,072 |
| 2017-01-23 | $73.58 | $73.68 | $73.44 | $73.57 | $65.44 | 459,108 |
| 2017-01-20 | $73.40 | $73.69 | $73.37 | $73.60 | $65.47 | 159,059 |
| 2017-01-19 | $73.52 | $73.60 | $73.17 | $73.37 | $65.26 | 399,199 |
| 2017-01-18 | $73.87 | $73.87 | $73.58 | $73.65 | $65.51 | 86,288 |
| 2017-01-17 | $73.45 | $73.87 | $73.45 | $73.80 | $65.65 | 119,319 |
| 2017-01-13 | $73.66 | $73.72 | $73.54 | $73.67 | $65.53 | 141,850 |
| 2017-01-12 | $73.45 | $73.59 | $73.28 | $73.59 | $65.46 | 240,570 |
| 2017-01-11 | $73.33 | $73.65 | $73.25 | $73.65 | $65.51 | 136,044 |
| 2017-01-10 | $73.47 | $73.60 | $73.30 | $73.45 | $65.34 | 113,168 |
| 2017-01-09 | $73.62 | $73.62 | $73.39 | $73.42 | $65.31 | 155,873 |
| 2017-01-06 | $73.67 | $73.72 | $73.46 | $73.64 | $65.50 | 314,813 |
| 2017-01-05 | $73.41 | $73.71 | $73.39 | $73.67 | $65.53 | 235,101 |
| 2017-01-04 | $73.08 | $73.28 | $73.06 | $73.28 | $65.18 | 212,570 |
| 2017-01-03 | $72.80 | $72.81 | $72.57 | $72.80 | $64.76 | 259,974 |
| 2016-12-30 | $72.94 | $72.94 | $72.44 | $72.61 | $64.59 | 159,711 |
| 2016-12-29 | $72.54 | $72.72 | $72.45 | $72.70 | $64.67 | 189,030 |
| 2016-12-28 | $72.70 | $72.70 | $72.20 | $72.20 | $64.22 | 269,060 |
| 2016-12-27 | $72.52 | $72.64 | $72.47 | $72.50 | $64.49 | 164,565 |
| 2016-12-23 | $72.25 | $72.45 | $72.25 | $72.45 | $64.45 | 165,029 |
| 2016-12-22 | $72.20 | $72.35 | $72.09 | $72.35 | $64.36 | 354,997 |
| 2016-12-21 | $72.48 | $72.58 | $72.33 | $72.33 | $64.34 | 190,081 |
| 2016-12-20 | $73.70 | $73.73 | $73.55 | $73.69 | $64.59 | 493,833 |
| 2016-12-19 | $73.40 | $73.69 | $73.40 | $73.54 | $64.46 | 125,396 |
| 2016-12-16 | $73.29 | $73.41 | $73.15 | $73.34 | $64.28 | 774,889 |
| 2016-12-15 | $73.15 | $73.31 | $72.95 | $73.21 | $64.17 | 199,545 |
| 2016-12-14 | $74.00 | $74.16 | $73.11 | $73.17 | $64.13 | 306,708 |
| 2016-12-13 | $73.99 | $74.22 | $73.97 | $74.10 | $64.95 | 233,501 |
| 2016-12-12 | $73.19 | $73.58 | $73.19 | $73.52 | $64.44 | 133,944 |
| 2016-12-09 | $73.07 | $73.35 | $73.07 | $73.31 | $64.25 | 135,809 |
| 2016-12-08 | $72.92 | $73.19 | $72.85 | $73.09 | $64.06 | 137,650 |
| 2016-12-07 | $72.27 | $73.18 | $72.27 | $73.13 | $64.10 | 160,096 |
| 2016-12-06 | $72.19 | $72.36 | $72.15 | $72.31 | $63.38 | 144,644 |
| 2016-12-05 | $72.26 | $72.26 | $72.03 | $72.16 | $63.25 | 476,024 |
| 2016-12-02 | $71.94 | $72.28 | $71.94 | $72.07 | $63.17 | 337,555 |
| 2016-12-01 | $72.44 | $72.44 | $71.80 | $71.92 | $63.04 | 401,511 |
| 2016-11-30 | $73.30 | $73.30 | $72.54 | $72.54 | $63.58 | 117,561 |
| 2016-11-29 | $72.91 | $73.31 | $72.91 | $73.21 | $64.17 | 157,436 |
| 2016-11-28 | $72.90 | $73.11 | $72.84 | $72.92 | $63.91 | 334,581 |
| 2016-11-25 | $72.64 | $72.84 | $72.48 | $72.77 | $63.78 | 103,436 |
| 2016-11-23 | $72.40 | $72.64 | $72.33 | $72.57 | $63.61 | 487,538 |
| 2016-11-22 | $72.88 | $72.93 | $72.65 | $72.86 | $63.86 | 283,430 |
| 2016-11-21 | $72.50 | $72.68 | $72.48 | $72.65 | $63.68 | 280,545 |
| 2016-11-18 | $72.42 | $72.46 | $72.19 | $72.24 | $63.32 | 856,000 |
| 2016-11-17 | $72.61 | $72.87 | $72.51 | $72.71 | $63.73 | 1,126,204 |
| 2016-11-16 | $72.36 | $72.55 | $72.29 | $72.53 | $63.57 | 153,026 |
| 2016-11-15 | $72.21 | $72.59 | $72.21 | $72.52 | $63.56 | 197,323 |
| 2016-11-14 | $72.21 | $72.31 | $71.95 | $72.15 | $63.24 | 290,833 |
| 2016-11-11 | $72.44 | $72.70 | $72.27 | $72.48 | $63.53 | 149,535 |
| 2016-11-10 | $73.68 | $73.68 | $72.77 | $72.93 | $63.92 | 273,772 |
| 2016-11-09 | $73.65 | $74.15 | $73.35 | $73.92 | $64.79 | 178,342 |
| 2016-11-08 | $73.60 | $74.23 | $73.60 | $74.03 | $64.89 | 296,979 |
| 2016-11-07 | $73.57 | $73.76 | $73.31 | $73.69 | $64.59 | 301,602 |
| 2016-11-04 | $73.03 | $73.24 | $72.89 | $72.94 | $63.93 | 182,348 |
| 2016-11-03 | $73.44 | $73.50 | $73.06 | $73.16 | $64.12 | 449,923 |
| 2016-11-02 | $73.41 | $73.68 | $73.36 | $73.37 | $64.31 | 115,864 |
| 2016-11-01 | $74.01 | $74.01 | $73.28 | $73.43 | $64.36 | 163,691 |
| 2016-10-31 | $73.58 | $73.86 | $73.44 | $73.83 | $64.71 | 58,596 |
| 2016-10-28 | $73.42 | $73.71 | $73.29 | $73.43 | $64.36 | 282,047 |
| 2016-10-27 | $73.95 | $73.95 | $73.47 | $73.47 | $64.39 | 113,146 |
| 2016-10-26 | $73.92 | $74.08 | $73.78 | $73.91 | $64.78 | 75,906 |
| 2016-10-25 | $74.01 | $74.23 | $73.92 | $74.11 | $64.96 | 331,219 |
| 2016-10-24 | $74.28 | $74.40 | $74.05 | $74.17 | $65.01 | 101,961 |
| 2016-10-21 | $73.90 | $74.08 | $73.73 | $74.03 | $64.89 | 100,739 |
| 2016-10-20 | $74.33 | $74.50 | $74.11 | $74.20 | $65.03 | 127,683 |
| 2016-10-19 | $74.58 | $74.59 | $74.34 | $74.51 | $65.31 | 269,802 |
| 2016-10-18 | $74.50 | $74.65 | $74.24 | $74.43 | $65.24 | 138,263 |
| 2016-10-17 | $74.15 | $74.22 | $73.96 | $73.99 | $64.85 | 287,298 |
| 2016-10-14 | $74.49 | $74.57 | $74.11 | $74.11 | $64.96 | 142,839 |
| 2016-10-13 | $73.80 | $74.40 | $73.75 | $74.24 | $65.07 | 195,434 |
| 2016-10-12 | $73.95 | $74.30 | $73.92 | $74.17 | $65.01 | 180,152 |
| 2016-10-11 | $74.56 | $74.56 | $73.80 | $73.94 | $64.81 | 384,825 |
| 2016-10-10 | $74.73 | $74.95 | $74.73 | $74.85 | $65.60 | 67,344 |
| 2016-10-07 | $74.75 | $74.90 | $74.23 | $74.57 | $65.36 | 188,389 |
| 2016-10-06 | $74.64 | $74.84 | $74.40 | $74.71 | $65.48 | 353,039 |
| 2016-10-05 | $75.20 | $75.26 | $74.90 | $74.95 | $65.69 | 452,730 |
| 2016-10-04 | $75.84 | $75.84 | $74.87 | $75.03 | $65.76 | 176,059 |
| 2016-10-03 | $76.13 | $76.13 | $75.70 | $75.91 | $66.53 | 536,286 |
| 2016-09-30 | $76.26 | $76.41 | $76.02 | $76.19 | $66.78 | 116,833 |
| 2016-09-29 | $76.53 | $76.56 | $75.86 | $75.95 | $66.57 | 209,276 |
| 2016-09-28 | $76.61 | $76.78 | $76.25 | $76.75 | $67.27 | 128,481 |
| 2016-09-27 | $76.35 | $76.69 | $76.29 | $76.56 | $67.10 | 127,553 |
| 2016-09-26 | $76.26 | $76.39 | $76.16 | $76.21 | $66.80 | 309,551 |
| 2016-09-23 | $76.76 | $76.76 | $76.45 | $76.45 | $67.01 | 268,223 |
| 2016-09-22 | $76.94 | $77.12 | $76.86 | $77.00 | $67.49 | 103,494 |
| 2016-09-21 | $75.86 | $76.61 | $75.57 | $76.54 | $67.08 | 304,996 |
| 2016-09-20 | $75.62 | $75.76 | $75.41 | $75.41 | $66.09 | 272,160 |
| 2016-09-19 | $75.40 | $75.55 | $75.16 | $75.28 | $65.98 | 104,194 |
| 2016-09-16 | $74.93 | $75.07 | $74.71 | $74.97 | $65.71 | 91,774 |
| 2016-09-15 | $74.73 | $75.42 | $74.56 | $75.29 | $65.99 | 74,122 |
| 2016-09-14 | $74.61 | $75.06 | $74.48 | $74.64 | $65.42 | 222,282 |
| 2016-09-13 | $75.16 | $75.37 | $74.50 | $74.72 | $65.49 | 385,713 |
| 2016-09-12 | $74.73 | $75.89 | $74.73 | $75.81 | $66.45 | 339,544 |
| 2016-09-09 | $76.23 | $76.23 | $74.96 | $74.97 | $65.71 | 281,930 |
| 2016-09-08 | $77.14 | $77.14 | $76.72 | $76.81 | $67.32 | 175,023 |
| 2016-09-07 | $77.33 | $77.33 | $76.97 | $77.14 | $67.61 | 89,593 |
| 2016-09-06 | $76.87 | $77.27 | $76.77 | $77.27 | $67.72 | 350,852 |
| 2016-09-02 | $76.44 | $76.71 | $76.32 | $76.55 | $67.09 | 193,068 |
| 2016-09-01 | $75.80 | $76.06 | $75.71 | $76.01 | $66.62 | 156,595 |
| 2016-08-31 | $75.85 | $75.90 | $75.59 | $75.84 | $66.47 | 203,937 |
| 2016-08-30 | $76.45 | $76.49 | $75.94 | $76.07 | $66.67 | 119,913 |
| 2016-08-29 | $76.12 | $76.62 | $76.12 | $76.59 | $67.13 | 206,880 |
| 2016-08-26 | $76.90 | $77.33 | $76.07 | $76.28 | $66.86 | 156,599 |
| 2016-08-25 | $76.78 | $77.05 | $76.68 | $76.76 | $67.28 | 186,237 |
| 2016-08-24 | $77.22 | $77.22 | $76.73 | $76.82 | $67.33 | 401,816 |
| 2016-08-23 | $77.48 | $77.59 | $77.18 | $77.21 | $67.67 | 333,425 |
| 2016-08-22 | $77.00 | $77.20 | $76.91 | $77.15 | $67.62 | 305,148 |
| 2016-08-19 | $77.17 | $77.19 | $76.90 | $77.14 | $67.61 | 80,864 |
| 2016-08-18 | $77.47 | $77.64 | $77.38 | $77.64 | $68.05 | 110,162 |
| 2016-08-17 | $77.34 | $77.52 | $76.91 | $77.43 | $67.86 | 243,059 |
| 2016-08-16 | $77.90 | $77.90 | $77.43 | $77.47 | $67.90 | 1,884,590 |
| 2016-08-15 | $78.13 | $78.20 | $77.93 | $77.94 | $68.31 | 121,883 |
| 2016-08-12 | $78.07 | $78.24 | $77.95 | $78.05 | $68.41 | 128,169 |
| 2016-08-11 | $78.12 | $78.17 | $77.95 | $78.10 | $68.45 | 245,748 |
| 2016-08-10 | $77.83 | $77.92 | $77.68 | $77.84 | $68.22 | 200,365 |
| 2016-08-09 | $77.41 | $77.69 | $77.24 | $77.57 | $67.99 | 177,529 |
| 2016-08-08 | $77.46 | $77.46 | $77.18 | $77.24 | $67.70 | 311,215 |
| 2016-08-05 | $77.43 | $77.49 | $77.28 | $77.40 | $67.84 | 182,163 |
| 2016-08-04 | $77.31 | $77.45 | $77.17 | $77.31 | $67.76 | 195,338 |
| 2016-08-03 | $77.48 | $77.48 | $77.18 | $77.33 | $67.78 | 675,367 |
| 2016-08-02 | $77.90 | $77.91 | $77.43 | $77.63 | $68.04 | 107,840 |
| 2016-08-01 | $77.93 | $78.09 | $77.76 | $77.81 | $68.20 | 465,105 |
| 2016-07-29 | $77.52 | $77.92 | $77.44 | $77.76 | $68.15 | 235,835 |
| 2016-07-28 | $77.24 | $77.49 | $77.05 | $77.41 | $67.85 | 85,349 |
| 2016-07-27 | $77.59 | $77.59 | $76.81 | $77.18 | $67.65 | 245,336 |
| 2016-07-26 | $77.69 | $77.89 | $77.44 | $77.61 | $68.02 | 369,389 |
| 2016-07-25 | $77.65 | $77.65 | $77.30 | $77.54 | $67.96 | 222,761 |
| 2016-07-22 | $77.43 | $77.77 | $77.32 | $77.64 | $68.05 | 218,062 |
| 2016-07-21 | $77.39 | $77.48 | $77.17 | $77.33 | $67.78 | 132,738 |
| 2016-07-20 | $77.71 | $77.76 | $77.54 | $77.61 | $68.02 | 153,206 |
| 2016-07-19 | $77.36 | $77.49 | $77.25 | $77.47 | $67.90 | 209,384 |
| 2016-07-18 | $77.33 | $77.57 | $77.33 | $77.48 | $67.91 | 273,511 |
| 2016-07-15 | $77.65 | $77.65 | $77.21 | $77.40 | $67.84 | 202,638 |
| 2016-07-14 | $77.87 | $77.89 | $77.61 | $77.77 | $68.16 | 103,272 |
| 2016-07-13 | $77.54 | $77.57 | $77.38 | $77.52 | $67.94 | 203,608 |
| 2016-07-12 | $77.76 | $77.76 | $77.42 | $77.51 | $67.94 | 199,849 |
| 2016-07-11 | $77.62 | $77.75 | $77.38 | $77.60 | $68.01 | 136,392 |
| 2016-07-08 | $76.90 | $77.37 | $76.72 | $77.37 | $67.81 | 231,890 |
| 2016-07-07 | $77.11 | $77.11 | $76.44 | $76.68 | $67.21 | 258,198 |
| 2016-07-06 | $76.45 | $76.93 | $76.27 | $76.89 | $67.39 | 335,923 |
| 2016-07-05 | $76.60 | $76.80 | $76.52 | $76.67 | $67.20 | 444,287 |
| 2016-07-01 | $76.62 | $76.84 | $76.53 | $76.72 | $67.24 | 261,656 |
| 2016-06-30 | $75.50 | $76.48 | $75.40 | $76.37 | $66.94 | 368,402 |
| 2016-06-29 | $74.91 | $75.44 | $74.88 | $75.41 | $66.09 | 472,672 |
| 2016-06-28 | $74.04 | $74.37 | $73.81 | $74.35 | $65.17 | 475,940 |
| 2016-06-27 | $73.35 | $73.37 | $72.72 | $73.14 | $64.10 | 389,593 |
| 2016-06-24 | $72.66 | $74.12 | $72.66 | $73.40 | $64.33 | 704,628 |
| 2016-06-23 | $74.81 | $75.00 | $74.56 | $75.00 | $65.74 | 117,263 |
| 2016-06-22 | $74.38 | $74.61 | $74.19 | $74.29 | $65.11 | 205,927 |
| 2016-06-21 | $75.12 | $75.32 | $74.93 | $75.09 | $65.13 | 533,795 |
| 2016-06-20 | $74.99 | $75.15 | $74.71 | $74.79 | $64.87 | 163,778 |
| 2016-06-17 | $74.37 | $74.37 | $73.78 | $74.18 | $64.34 | 403,527 |
| 2016-06-16 | $73.83 | $74.50 | $73.70 | $74.39 | $64.52 | 218,978 |
| 2016-06-15 | $74.36 | $74.86 | $74.18 | $74.19 | $64.35 | 847,280 |
| 2016-06-14 | $74.08 | $74.24 | $73.88 | $74.23 | $64.38 | 285,202 |
| 2016-06-13 | $74.49 | $74.75 | $74.26 | $74.32 | $64.46 | 115,699 |
| 2016-06-10 | $74.94 | $75.03 | $74.63 | $74.86 | $64.93 | 86,439 |
| 2016-06-09 | $75.19 | $75.53 | $75.19 | $75.48 | $65.47 | 294,821 |
| 2016-06-08 | $75.34 | $75.53 | $75.24 | $75.42 | $65.41 | 117,660 |
| 2016-06-07 | $75.14 | $75.31 | $75.10 | $75.17 | $65.20 | 163,675 |
| 2016-06-06 | $74.92 | $75.08 | $74.70 | $74.95 | $65.01 | 97,496 |
| 2016-06-03 | $74.24 | $74.74 | $74.24 | $74.66 | $64.75 | 70,809 |
| 2016-06-02 | $73.78 | $74.06 | $73.66 | $74.04 | $64.22 | 255,027 |
| 2016-06-01 | $73.58 | $73.90 | $73.58 | $73.87 | $64.07 | 269,838 |
| 2016-05-31 | $73.98 | $73.98 | $73.55 | $73.74 | $63.96 | 265,801 |
| 2016-05-27 | $73.78 | $73.93 | $73.66 | $73.77 | $63.98 | 216,662 |
| 2016-05-26 | $73.69 | $73.87 | $73.59 | $73.77 | $63.98 | 188,507 |
| 2016-05-25 | $73.51 | $73.70 | $73.35 | $73.57 | $63.81 | 108,451 |
| 2016-05-24 | $72.95 | $73.40 | $72.82 | $73.33 | $63.60 | 967,709 |
| 2016-05-23 | $72.90 | $72.95 | $72.68 | $72.68 | $63.04 | 399,445 |
| 2016-05-20 | $72.98 | $73.04 | $72.75 | $72.92 | $63.25 | 125,402 |
| 2016-05-19 | $72.36 | $72.73 | $72.28 | $72.70 | $63.05 | 114,955 |
| 2016-05-18 | $73.27 | $73.57 | $72.67 | $72.86 | $63.19 | 127,316 |
| 2016-05-17 | $74.07 | $74.07 | $73.21 | $73.42 | $63.68 | 232,852 |
| 2016-05-16 | $73.70 | $74.21 | $73.57 | $74.11 | $64.28 | 93,945 |
| 2016-05-13 | $73.90 | $74.04 | $73.46 | $73.59 | $63.83 | 116,427 |
| 2016-05-12 | $74.21 | $74.30 | $73.81 | $74.10 | $64.27 | 89,599 |
| 2016-05-11 | $74.35 | $74.35 | $73.92 | $73.94 | $64.13 | 166,919 |
| 2016-05-10 | $74.09 | $74.50 | $73.90 | $74.50 | $64.62 | 132,337 |
| 2016-05-09 | $73.68 | $73.89 | $73.64 | $73.77 | $63.98 | 150,477 |
| 2016-05-06 | $73.31 | $73.71 | $73.19 | $73.67 | $63.90 | 93,695 |
| 2016-05-05 | $73.66 | $73.66 | $73.20 | $73.38 | $63.64 | 277,918 |
| 2016-05-04 | $73.39 | $73.62 | $73.20 | $73.47 | $63.72 | 262,318 |
| 2016-05-03 | $73.87 | $73.98 | $73.57 | $73.71 | $63.93 | 139,380 |
| 2016-05-02 | $73.98 | $74.34 | $73.83 | $74.25 | $64.40 | 149,245 |
| 2016-04-29 | $73.54 | $73.78 | $73.20 | $73.56 | $63.80 | 188,586 |
| 2016-04-28 | $73.81 | $74.24 | $73.63 | $73.85 | $64.05 | 236,644 |
| 2016-04-27 | $73.83 | $74.26 | $73.58 | $74.11 | $64.28 | 102,024 |
| 2016-04-26 | $73.98 | $74.16 | $73.78 | $73.96 | $64.15 | 156,402 |
| 2016-04-25 | $73.75 | $73.97 | $73.62 | $73.94 | $64.13 | 74,056 |
| 2016-04-22 | $73.82 | $73.97 | $73.60 | $73.89 | $64.09 | 88,445 |
| 2016-04-21 | $74.59 | $74.62 | $73.76 | $73.89 | $64.09 | 152,668 |
| 2016-04-20 | $74.94 | $74.99 | $74.60 | $74.61 | $64.71 | 175,247 |
| 2016-04-19 | $75.08 | $75.18 | $74.84 | $75.04 | $65.08 | 208,119 |
| 2016-04-18 | $74.13 | $74.69 | $74.13 | $74.63 | $64.73 | 130,838 |
| 2016-04-15 | $74.05 | $74.24 | $73.99 | $74.19 | $64.35 | 88,573 |
| 2016-04-14 | $74.16 | $74.17 | $73.96 | $74.01 | $64.19 | 84,328 |
| 2016-04-13 | $74.26 | $74.34 | $73.95 | $74.12 | $64.29 | 194,721 |
| 2016-04-12 | $73.61 | $74.10 | $73.37 | $73.97 | $64.15 | 134,583 |
| 2016-04-11 | $73.84 | $73.94 | $73.39 | $73.47 | $63.72 | 179,552 |
| 2016-04-08 | $73.55 | $73.74 | $73.37 | $73.51 | $63.76 | 146,858 |
| 2016-04-07 | $73.23 | $73.36 | $72.85 | $73.01 | $63.32 | 215,004 |
| 2016-04-06 | $72.89 | $73.39 | $72.76 | $73.35 | $63.62 | 170,918 |
| 2016-04-05 | $72.91 | $73.11 | $72.76 | $72.77 | $63.11 | 172,229 |
| 2016-04-04 | $73.66 | $73.68 | $73.30 | $73.42 | $63.68 | 57,013 |
| 2016-04-01 | $72.80 | $73.61 | $72.76 | $73.60 | $63.83 | 787,952 |
| 2016-03-31 | $73.56 | $73.71 | $73.44 | $73.49 | $63.74 | 236,057 |
| 2016-03-30 | $73.95 | $73.95 | $73.72 | $73.78 | $63.99 | 305,837 |
| 2016-03-29 | $72.62 | $73.50 | $72.62 | $73.43 | $63.69 | 167,431 |
| 2016-03-28 | $72.57 | $72.78 | $72.48 | $72.71 | $63.06 | 955,411 |
| 2016-03-24 | $72.20 | $72.48 | $72.14 | $72.47 | $62.85 | 104,654 |
| 2016-03-23 | $72.60 | $72.68 | $72.36 | $72.47 | $62.85 | 491,244 |
| 2016-03-22 | $72.69 | $72.89 | $72.60 | $72.71 | $63.06 | 118,960 |
| 2016-03-21 | $72.72 | $72.98 | $72.04 | $72.75 | $63.10 | 319,503 |
| 2016-03-18 | $72.94 | $72.97 | $72.60 | $72.79 | $63.13 | 274,801 |
| 2016-03-17 | $72.40 | $72.91 | $72.25 | $72.83 | $63.17 | 224,880 |
| 2016-03-16 | $71.53 | $72.38 | $71.39 | $72.29 | $62.70 | 213,076 |
| 2016-03-15 | $71.42 | $71.65 | $71.33 | $71.60 | $62.10 | 183,103 |
| 2016-03-14 | $71.80 | $71.83 | $71.57 | $71.75 | $62.23 | 116,944 |
| 2016-03-11 | $71.49 | $71.88 | $71.49 | $71.88 | $62.34 | 285,565 |
| 2016-03-10 | $71.20 | $71.41 | $70.49 | $70.95 | $61.54 | 115,745 |
| 2016-03-09 | $70.81 | $70.99 | $70.74 | $70.89 | $61.48 | 310,233 |
| 2016-03-08 | $70.60 | $70.95 | $70.50 | $70.58 | $61.22 | 718,645 |
| 2016-03-07 | $70.69 | $71.03 | $70.50 | $70.83 | $61.43 | 274,589 |
| 2016-03-04 | $70.81 | $71.14 | $70.60 | $70.99 | $61.57 | 238,066 |
| 2016-03-03 | $70.62 | $70.70 | $70.32 | $70.66 | $61.28 | 444,610 |
| 2016-03-02 | $70.50 | $70.70 | $70.12 | $70.70 | $61.32 | 275,184 |
| 2016-03-01 | $69.90 | $70.49 | $69.88 | $70.43 | $61.09 | 315,347 |
| 2016-02-29 | $69.76 | $70.03 | $69.38 | $69.38 | $60.17 | 75,472 |
| 2016-02-26 | $70.55 | $70.55 | $69.77 | $69.79 | $60.53 | 511,177 |
| 2016-02-25 | $69.85 | $70.31 | $69.73 | $70.31 | $60.98 | 382,425 |
| 2016-02-24 | $68.96 | $69.71 | $68.82 | $69.65 | $60.41 | 222,488 |
| 2016-02-23 | $69.53 | $69.65 | $69.25 | $69.34 | $60.14 | 379,077 |
| 2016-02-22 | $69.77 | $69.90 | $69.63 | $69.82 | $60.56 | 238,627 |
| 2016-02-19 | $68.82 | $69.18 | $68.76 | $69.14 | $59.97 | 73,181 |
| 2016-02-18 | $68.97 | $69.16 | $68.71 | $68.96 | $59.81 | 192,203 |
| 2016-02-17 | $68.61 | $69.00 | $68.39 | $68.94 | $59.79 | 505,870 |
| 2016-02-16 | $68.40 | $68.40 | $67.85 | $68.40 | $59.32 | 248,761 |
| 2016-02-12 | $67.14 | $67.59 | $66.86 | $67.56 | $58.60 | 196,685 |
| 2016-02-11 | $66.55 | $67.02 | $66.41 | $66.81 | $57.95 | 224,813 |
| 2016-02-10 | $67.50 | $67.75 | $67.20 | $67.29 | $58.36 | 127,561 |
| 2016-02-09 | $66.84 | $67.61 | $66.84 | $67.32 | $58.39 | 314,381 |
| 2016-02-08 | $67.22 | $67.63 | $66.89 | $67.51 | $58.55 | 146,148 |
| 2016-02-05 | $68.20 | $68.20 | $67.52 | $67.68 | $58.70 | 95,032 |
| 2016-02-04 | $68.43 | $68.61 | $68.11 | $68.36 | $59.29 | 82,909 |
| 2016-02-03 | $68.54 | $68.66 | $67.60 | $68.55 | $59.45 | 199,289 |
| 2016-02-02 | $68.36 | $68.36 | $67.77 | $67.99 | $58.97 | 164,101 |
| 2016-02-01 | $68.03 | $68.71 | $68.01 | $68.56 | $59.46 | 84,911 |
| 2016-01-29 | $67.31 | $68.28 | $67.31 | $68.24 | $59.19 | 142,174 |
| 2016-01-28 | $67.07 | $67.07 | $66.41 | $66.83 | $57.96 | 360,840 |
| 2016-01-27 | $66.60 | $67.21 | $66.18 | $66.50 | $57.68 | 194,102 |
| 2016-01-26 | $66.21 | $66.79 | $66.21 | $66.68 | $57.83 | 127,861 |
| 2016-01-25 | $66.26 | $66.44 | $65.80 | $65.81 | $57.08 | 162,974 |
| 2016-01-22 | $66.02 | $66.37 | $65.73 | $66.28 | $57.49 | 211,259 |
| 2016-01-21 | $64.86 | $65.30 | $64.32 | $64.97 | $56.35 | 1,061,527 |
| 2016-01-20 | $65.09 | $65.30 | $63.82 | $64.95 | $56.33 | 1,237,074 |
| 2016-01-19 | $66.28 | $66.28 | $65.53 | $65.93 | $57.18 | 174,537 |
| 2016-01-15 | $65.42 | $65.80 | $65.04 | $65.52 | $56.83 | 308,757 |
| 2016-01-14 | $66.28 | $66.89 | $66.02 | $66.56 | $57.73 | 844,840 |
| 2016-01-13 | $67.18 | $67.26 | $66.04 | $66.13 | $57.36 | 238,791 |
| 2016-01-12 | $67.19 | $67.19 | $66.40 | $66.97 | $58.08 | 98,314 |
| 2016-01-11 | $67.09 | $67.15 | $66.33 | $66.81 | $57.95 | 139,218 |
| 2016-01-08 | $67.62 | $67.62 | $66.62 | $66.73 | $57.88 | 127,540 |
| 2016-01-07 | $67.38 | $68.00 | $67.32 | $67.48 | $58.53 | 234,882 |
| 2016-01-06 | $67.81 | $68.36 | $67.81 | $68.20 | $59.15 | 54,793 |
| 2016-01-05 | $68.49 | $68.79 | $68.31 | $68.73 | $59.61 | 87,166 |
| 2016-01-04 | $68.12 | $68.33 | $67.78 | $68.33 | $59.26 | 196,033 |
| 2015-12-31 | $69.73 | $69.77 | $69.27 | $69.27 | $60.08 | 421,710 |
| 2015-12-30 | $70.07 | $70.19 | $69.82 | $69.88 | $60.61 | 262,769 |
| 2015-12-29 | $70.14 | $70.29 | $70.06 | $70.18 | $60.87 | 394,433 |
| 2015-12-28 | $69.45 | $69.59 | $69.22 | $69.59 | $60.36 | 181,097 |
| 2015-12-24 | $69.58 | $69.71 | $69.41 | $69.67 | $60.43 | 408,466 |
| 2015-12-23 | $69.43 | $69.80 | $69.35 | $69.74 | $60.49 | 510,083 |
| 2015-12-22 | $68.78 | $69.20 | $68.57 | $69.12 | $59.95 | 580,006 |
| 2015-12-21 | $68.56 | $68.64 | $68.18 | $68.61 | $59.51 | 375,444 |
| 2015-12-18 | $69.55 | $69.57 | $69.03 | $69.03 | $59.14 | 311,798 |
| 2015-12-17 | $70.49 | $70.58 | $69.68 | $69.68 | $59.70 | 172,263 |
| 2015-12-16 | $69.87 | $70.51 | $69.50 | $70.46 | $60.36 | 204,142 |
| 2015-12-15 | $69.49 | $69.73 | $69.40 | $69.46 | $59.51 | 179,080 |
| 2015-12-14 | $68.74 | $69.07 | $68.36 | $69.03 | $59.14 | 218,931 |
| 2015-12-11 | $68.63 | $69.06 | $68.50 | $68.59 | $58.76 | 149,212 |
| 2015-12-10 | $69.53 | $69.76 | $69.34 | $69.40 | $59.46 | 181,861 |
| 2015-12-09 | $69.78 | $70.22 | $69.12 | $69.39 | $59.45 | 75,852 |
| 2015-12-08 | $69.57 | $70.01 | $69.44 | $69.89 | $59.88 | 110,743 |
| 2015-12-07 | $70.35 | $70.42 | $69.94 | $70.24 | $60.18 | 136,565 |
| 2015-12-04 | $69.44 | $70.56 | $69.44 | $70.49 | $60.39 | 99,416 |
| 2015-12-03 | $70.13 | $70.13 | $69.14 | $69.38 | $59.44 | 134,935 |
| 2015-12-02 | $70.49 | $70.49 | $69.89 | $69.98 | $59.95 | 118,252 |
| 2015-12-01 | $70.18 | $70.58 | $70.18 | $70.48 | $60.38 | 566,573 |
| 2015-11-30 | $70.17 | $70.19 | $69.79 | $69.98 | $59.95 | 283,002 |
| 2015-11-27 | $70.20 | $70.28 | $70.02 | $70.23 | $60.16 | 81,696 |
| 2015-11-25 | $70.39 | $70.46 | $70.30 | $70.37 | $60.29 | 71,944 |
| 2015-11-24 | $70.04 | $70.53 | $69.92 | $70.38 | $60.30 | 163,481 |
| 2015-11-23 | $70.30 | $70.58 | $70.14 | $70.31 | $60.24 | 117,194 |
| 2015-11-20 | $70.51 | $70.73 | $70.33 | $70.44 | $60.35 | 77,684 |
| 2015-11-19 | $70.11 | $70.41 | $70.11 | $70.28 | $60.21 | 225,567 |
| 2015-11-18 | $69.44 | $70.12 | $69.36 | $70.11 | $60.06 | 125,151 |
| 2015-11-17 | $69.64 | $69.76 | $69.22 | $69.34 | $59.40 | 148,872 |
| 2015-11-16 | $68.58 | $69.51 | $68.58 | $69.47 | $59.52 | 169,423 |
| 2015-11-13 | $69.06 | $69.13 | $68.61 | $68.68 | $58.84 | 65,653 |
| 2015-11-12 | $69.56 | $69.75 | $69.20 | $69.27 | $59.34 | 293,728 |
| 2015-11-11 | $69.99 | $70.03 | $69.75 | $69.77 | $59.77 | 319,474 |
| 2015-11-10 | $69.40 | $69.71 | $69.39 | $69.58 | $59.61 | 123,589 |
| 2015-11-09 | $69.81 | $69.89 | $69.24 | $69.52 | $59.56 | 63,115 |
| 2015-11-06 | $70.36 | $70.36 | $69.76 | $70.09 | $60.05 | 63,385 |
| 2015-11-05 | $70.89 | $70.97 | $70.60 | $70.88 | $60.72 | 41,576 |
| 2015-11-04 | $71.13 | $71.19 | $70.70 | $70.73 | $60.60 | 204,737 |
| 2015-11-03 | $70.85 | $71.20 | $70.58 | $70.98 | $60.81 | 100,163 |
| 2015-11-02 | $70.60 | $70.98 | $70.56 | $70.98 | $60.81 | 51,513 |
| 2015-10-30 | $70.77 | $70.89 | $70.56 | $70.57 | $60.46 | 243,375 |
| 2015-10-29 | $70.72 | $70.87 | $70.51 | $70.81 | $60.66 | 53,645 |
| 2015-10-28 | $70.90 | $71.21 | $70.36 | $71.04 | $60.86 | 124,341 |
| 2015-10-27 | $70.67 | $70.87 | $70.61 | $70.78 | $60.64 | 127,558 |
| 2015-10-26 | $70.99 | $71.06 | $70.75 | $70.99 | $60.81 | 73,951 |
| 2015-10-23 | $71.26 | $71.26 | $70.78 | $71.08 | $60.90 | 474,728 |
| 2015-10-22 | $70.24 | $71.00 | $70.24 | $70.93 | $60.77 | 51,546 |
| 2015-10-21 | $70.16 | $70.34 | $69.83 | $69.83 | $59.82 | 58,321 |
| 2015-10-20 | $70.26 | $70.47 | $69.98 | $70.20 | $60.14 | 559,830 |
| 2015-10-19 | $70.17 | $70.34 | $70.06 | $70.34 | $60.26 | 117,911 |
| 2015-10-16 | $70.23 | $70.42 | $70.09 | $70.41 | $60.32 | 54,999 |
| 2015-10-15 | $69.64 | $70.17 | $69.50 | $70.09 | $60.05 | 43,996 |
| 2015-10-14 | $69.27 | $69.54 | $69.00 | $69.07 | $59.17 | 131,966 |
| 2015-10-13 | $69.28 | $69.64 | $69.16 | $69.17 | $59.26 | 37,197 |
| 2015-10-12 | $69.40 | $69.63 | $69.21 | $69.54 | $59.58 | 60,093 |
| 2015-10-09 | $69.44 | $69.62 | $69.20 | $69.45 | $59.50 | 97,129 |
| 2015-10-08 | $68.68 | $69.42 | $68.67 | $69.36 | $59.42 | 31,913 |
| 2015-10-07 | $68.82 | $69.01 | $68.56 | $68.86 | $58.99 | 69,114 |
| 2015-10-06 | $68.70 | $68.79 | $68.31 | $68.51 | $58.69 | 57,157 |
| 2015-10-05 | $68.38 | $68.93 | $68.25 | $68.85 | $58.98 | 29,286 |
| 2015-10-02 | $66.43 | $67.94 | $66.43 | $67.94 | $58.21 | 328,252 |
| 2015-10-01 | $67.01 | $67.11 | $66.50 | $66.92 | $57.33 | 1,361,093 |
| 2015-09-30 | $66.76 | $66.96 | $66.40 | $66.96 | $57.37 | 171,832 |
| 2015-09-29 | $65.92 | $66.07 | $65.64 | $65.94 | $56.49 | 88,932 |
| 2015-09-28 | $66.77 | $67.14 | $65.90 | $65.92 | $56.47 | 201,025 |
| 2015-09-25 | $67.48 | $67.77 | $66.86 | $67.15 | $57.53 | 209,996 |
| 2015-09-24 | $66.39 | $66.95 | $66.34 | $66.95 | $57.36 | 76,599 |
| 2015-09-23 | $66.99 | $67.02 | $66.53 | $66.83 | $57.25 | 93,887 |
| 2015-09-22 | $66.95 | $67.07 | $66.60 | $67.02 | $57.42 | 270,896 |
| 2015-09-21 | $67.71 | $68.04 | $67.51 | $67.64 | $57.95 | 46,756 |
| 2015-09-18 | $67.49 | $68.01 | $67.36 | $67.36 | $57.71 | 147,091 |
| 2015-09-17 | $68.00 | $68.99 | $67.94 | $68.19 | $58.42 | 66,392 |
| 2015-09-16 | $67.53 | $68.21 | $67.53 | $68.07 | $58.32 | 131,103 |
| 2015-09-15 | $67.03 | $67.60 | $66.87 | $67.47 | $57.80 | 425,202 |
| 2015-09-14 | $67.13 | $67.19 | $66.83 | $66.95 | $57.36 | 89,117 |
| 2015-09-11 | $66.66 | $67.23 | $66.62 | $67.22 | $57.59 | 116,970 |
| 2015-09-10 | $66.67 | $67.25 | $66.55 | $66.88 | $57.30 | 94,134 |
| 2015-09-09 | $67.94 | $68.00 | $66.58 | $66.66 | $57.11 | 187,760 |
| 2015-09-08 | $67.01 | $67.22 | $66.63 | $67.20 | $57.57 | 47,537 |
| 2015-09-04 | $66.24 | $66.33 | $65.61 | $65.91 | $56.47 | 288,235 |
| 2015-09-03 | $66.86 | $67.38 | $66.79 | $66.93 | $57.34 | 457,962 |