Alamo Group Inc (ALG) Exchange: NYSE
Data as of July 4, 2025
$207.16 ($1.85) 0.90%
Alamo Group Inc - Daily Information
Click for more stock information on Alamo Group Inc.| Daily Information | Data |
|---|---|
| Date | July 4, 2025 |
| Open | $207.80 |
| Previous Close | $207.16 |
| High | $208.68 |
| Low | $206.59 |
| Adjusted Open | $207.80 |
| Previous Adjusted Close | $207.16 |
| Adjusted High | $208.68 |
| Adjusted Low | $206.59 |
About Alamo Group Inc (ALG)
Alamo Group Inc (ALG) is an American company that designs, manufactures, and distributes a variety of equipment for Infrastructure maintenance. Founded in 1969, Alamo Group Inc (ALG) operates through three segments: Agricultural, Industrial, and Commercial divisions. Headquartered in Texas, Alamo Group Inc (ALG) has grown over the decades to include over 6 subsidiaries and 2500 employees operating around the globe. The company's equipment is used mainly in the maintenance of municipal and rural roads, construction sites, airports and other facilities, while their products range from mowing and vacuuming vehicles to tractors and aircraft ground support equipment. Alamo Group Inc (ALG) continues to develop solutions for customers around the world focusing mainly on providing quality and value with innovation and customer service.
Invest in Alamo Group Inc (ALG)
Historical Stock Data for Alamo Group Inc (ALG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-06 | $207.80 | $208.68 | $206.59 | $207.16 | $207.16 | 50,730 |
| 2025-06-05 | $205.37 | $206.02 | $202.76 | $205.31 | $205.31 | 72,787 |
| 2025-06-04 | $203.50 | $205.16 | $202.71 | $204.48 | $204.48 | 109,232 |
| 2025-06-03 | $199.21 | $206.48 | $198.90 | $203.47 | $203.47 | 221,745 |
| 2025-06-02 | $196.89 | $199.08 | $195.41 | $198.41 | $198.41 | 62,899 |
| 2025-05-30 | $201.07 | $201.07 | $198.01 | $198.04 | $198.04 | 61,652 |
| 2025-05-29 | $201.87 | $202.03 | $199.20 | $201.80 | $201.80 | 61,178 |
| 2025-05-28 | $201.88 | $203.68 | $199.20 | $200.40 | $200.40 | 77,130 |
| 2025-05-27 | $199.12 | $201.99 | $198.10 | $201.74 | $201.74 | 55,464 |
| 2025-05-23 | $195.38 | $197.98 | $195.38 | $197.02 | $197.02 | 60,573 |
| 2025-05-22 | $197.31 | $199.39 | $197.01 | $198.72 | $198.72 | 49,960 |
| 2025-05-21 | $201.37 | $202.80 | $198.64 | $199.32 | $199.32 | 68,668 |
| 2025-05-20 | $203.13 | $204.03 | $202.13 | $203.46 | $203.46 | 103,077 |
| 2025-05-19 | $201.16 | $204.36 | $200.89 | $203.74 | $203.74 | 90,687 |
| 2025-05-16 | $202.32 | $204.67 | $201.89 | $203.19 | $203.19 | 96,065 |
| 2025-05-15 | $200.25 | $203.09 | $200.25 | $202.02 | $202.02 | 63,862 |
| 2025-05-14 | $201.73 | $203.84 | $200.07 | $200.50 | $200.50 | 90,547 |
| 2025-05-13 | $201.81 | $204.19 | $201.50 | $202.64 | $202.64 | 127,546 |
| 2025-05-12 | $199.16 | $202.88 | $196.96 | $199.76 | $199.76 | 166,254 |
| 2025-05-09 | $184.38 | $191.50 | $179.82 | $191.41 | $191.41 | 166,645 |
| 2025-05-08 | $174.02 | $180.72 | $174.00 | $178.53 | $178.53 | 118,708 |
| 2025-05-07 | $173.77 | $174.06 | $170.96 | $172.09 | $172.09 | 53,346 |
| 2025-05-06 | $173.09 | $174.30 | $170.95 | $172.54 | $172.54 | 142,669 |
| 2025-05-05 | $172.44 | $175.73 | $171.89 | $174.03 | $174.03 | 55,926 |
| 2025-05-02 | $171.05 | $175.40 | $171.05 | $173.96 | $173.96 | 59,399 |
| 2025-05-01 | $165.87 | $170.50 | $165.87 | $169.32 | $169.32 | 72,987 |
| 2025-04-30 | $167.87 | $167.87 | $164.77 | $166.98 | $166.98 | 104,818 |
| 2025-04-29 | $167.36 | $169.42 | $165.49 | $168.60 | $168.60 | 141,407 |
| 2025-04-28 | $168.25 | $169.92 | $166.86 | $168.67 | $168.67 | 56,812 |
| 2025-04-25 | $169.90 | $169.90 | $167.44 | $168.55 | $168.55 | 51,109 |
| 2025-04-24 | $167.95 | $170.58 | $165.01 | $170.56 | $170.56 | 65,346 |
| 2025-04-23 | $169.82 | $172.27 | $167.91 | $168.46 | $168.46 | 104,392 |
| 2025-04-22 | $163.55 | $166.26 | $162.44 | $165.76 | $165.76 | 163,776 |
| 2025-04-21 | $166.18 | $166.18 | $159.93 | $161.08 | $161.08 | 96,636 |
| 2025-04-17 | $167.03 | $169.31 | $166.52 | $167.46 | $167.46 | 80,722 |
| 2025-04-16 | $168.93 | $170.49 | $165.93 | $166.87 | $166.87 | 79,022 |
| 2025-04-15 | $167.70 | $170.53 | $167.70 | $169.80 | $169.50 | 94,951 |
| 2025-04-14 | $171.81 | $172.24 | $168.47 | $169.29 | $168.99 | 120,700 |
| 2025-04-11 | $168.27 | $171.86 | $165.16 | $171.13 | $170.82 | 101,531 |
| 2025-04-10 | $169.74 | $171.70 | $165.91 | $169.04 | $168.74 | 103,306 |
| 2025-04-09 | $158.35 | $173.81 | $158.35 | $172.60 | $172.29 | 226,753 |
| 2025-04-08 | $165.73 | $165.73 | $157.07 | $158.47 | $158.19 | 124,499 |
| 2025-04-07 | $162.05 | $167.58 | $159.71 | $161.51 | $161.22 | 133,591 |
| 2025-04-04 | $166.96 | $167.90 | $163.26 | $165.81 | $165.51 | 138,483 |
| 2025-04-03 | $177.17 | $177.77 | $170.80 | $171.06 | $170.75 | 80,878 |
| 2025-04-02 | $178.09 | $182.01 | $178.09 | $181.60 | $181.27 | 48,279 |
| 2025-04-01 | $176.93 | $180.79 | $176.36 | $179.73 | $179.41 | 71,943 |
| 2025-03-31 | $178.59 | $180.26 | $177.43 | $178.21 | $177.89 | 65,426 |
| 2025-03-28 | $184.90 | $186.13 | $179.90 | $180.84 | $180.52 | 47,671 |
| 2025-03-27 | $186.97 | $188.15 | $185.12 | $186.11 | $185.78 | 75,259 |
| 2025-03-26 | $186.52 | $189.59 | $185.14 | $187.27 | $186.93 | 63,868 |
| 2025-03-25 | $187.43 | $189.18 | $185.93 | $187.19 | $186.85 | 116,764 |
| 2025-03-24 | $184.39 | $188.77 | $184.39 | $188.05 | $187.71 | 152,560 |
| 2025-03-21 | $186.17 | $186.17 | $180.39 | $183.56 | $183.56 | 813,316 |
| 2025-03-20 | $186.38 | $191.58 | $186.38 | $188.38 | $188.38 | 201,072 |
| 2025-03-19 | $188.40 | $191.99 | $186.35 | $188.26 | $188.26 | 117,045 |
| 2025-03-18 | $186.51 | $191.25 | $186.51 | $189.03 | $189.03 | 140,189 |
| 2025-03-17 | $185.75 | $192.90 | $185.75 | $188.09 | $188.09 | 151,542 |
| 2025-03-14 | $183.26 | $187.49 | $183.26 | $185.91 | $185.91 | 95,036 |
| 2025-03-13 | $182.92 | $185.69 | $182.08 | $182.60 | $182.60 | 79,144 |
| 2025-03-12 | $185.90 | $186.76 | $181.72 | $182.79 | $182.79 | 113,633 |
| 2025-03-11 | $187.04 | $187.04 | $183.20 | $185.79 | $185.79 | 114,736 |
| 2025-03-10 | $181.61 | $188.68 | $181.61 | $186.54 | $186.54 | 155,098 |
| 2025-03-07 | $181.66 | $183.71 | $181.50 | $183.66 | $183.66 | 117,350 |
| 2025-03-06 | $177.22 | $183.35 | $176.06 | $183.03 | $183.03 | 130,698 |
| 2025-03-05 | $175.90 | $178.43 | $174.91 | $178.23 | $178.23 | 119,199 |
| 2025-03-04 | $174.21 | $176.00 | $172.40 | $174.81 | $174.81 | 151,933 |
| 2025-03-03 | $175.00 | $177.96 | $173.71 | $176.02 | $176.02 | 172,198 |
| 2025-02-28 | $180.32 | $180.81 | $170.57 | $174.98 | $174.98 | 321,625 |
| 2025-02-27 | $183.64 | $187.36 | $183.63 | $184.26 | $184.26 | 87,764 |
| 2025-02-26 | $186.41 | $188.09 | $184.52 | $184.94 | $184.94 | 69,045 |
| 2025-02-25 | $186.86 | $188.33 | $186.02 | $186.54 | $186.54 | 82,801 |
| 2025-02-24 | $189.49 | $189.49 | $185.73 | $185.73 | $185.73 | 89,784 |
| 2025-02-21 | $190.70 | $190.70 | $185.75 | $188.90 | $188.90 | 151,900 |
| 2025-02-20 | $188.25 | $189.24 | $186.08 | $188.30 | $188.30 | 127,069 |
| 2025-02-19 | $185.27 | $189.59 | $185.27 | $188.87 | $188.87 | 84,528 |
| 2025-02-18 | $185.13 | $188.24 | $185.13 | $187.04 | $187.04 | 85,521 |
| 2025-02-14 | $186.80 | $187.26 | $184.22 | $184.56 | $184.56 | 52,206 |
| 2025-02-13 | $184.28 | $187.83 | $183.77 | $185.21 | $185.21 | 85,985 |
| 2025-02-12 | $185.23 | $186.49 | $184.07 | $184.81 | $184.81 | 73,505 |
| 2025-02-11 | $184.74 | $187.60 | $183.64 | $187.60 | $187.60 | 77,978 |
| 2025-02-10 | $185.77 | $186.76 | $182.13 | $185.87 | $185.87 | 96,585 |
| 2025-02-07 | $182.90 | $185.40 | $181.59 | $185.01 | $185.01 | 85,263 |
| 2025-02-06 | $183.62 | $183.62 | $180.76 | $183.29 | $183.29 | 136,455 |
| 2025-02-05 | $181.51 | $182.64 | $180.73 | $182.13 | $182.13 | 75,420 |
| 2025-02-04 | $179.78 | $182.53 | $179.78 | $181.80 | $181.80 | 63,432 |
| 2025-02-03 | $182.57 | $184.02 | $178.58 | $180.54 | $180.54 | 81,662 |
| 2025-01-31 | $189.12 | $189.12 | $184.83 | $185.56 | $185.56 | 61,963 |
| 2025-01-30 | $189.85 | $191.92 | $187.38 | $188.57 | $188.57 | 71,175 |
| 2025-01-29 | $190.27 | $191.07 | $187.76 | $187.76 | $187.76 | 72,693 |
| 2025-01-28 | $188.56 | $192.17 | $188.44 | $190.49 | $190.49 | 61,450 |
| 2025-01-27 | $185.80 | $190.84 | $184.16 | $189.32 | $189.32 | 116,457 |
| 2025-01-24 | $184.57 | $185.58 | $183.14 | $185.53 | $185.53 | 53,748 |
| 2025-01-23 | $183.60 | $185.75 | $183.08 | $184.23 | $184.23 | 85,529 |
| 2025-01-22 | $185.17 | $185.93 | $183.66 | $183.74 | $183.74 | 63,953 |
| 2025-01-21 | $184.18 | $186.68 | $184.18 | $185.13 | $185.13 | 65,402 |
| 2025-01-17 | $183.67 | $183.67 | $180.83 | $182.35 | $182.35 | 172,260 |
| 2025-01-16 | $181.06 | $181.90 | $179.86 | $181.38 | $181.38 | 183,493 |
| 2025-01-15 | $182.45 | $182.45 | $179.89 | $181.05 | $180.75 | 67,609 |
| 2025-01-14 | $176.57 | $178.03 | $175.01 | $177.70 | $177.70 | 113,224 |
| 2025-01-13 | $171.75 | $176.43 | $171.37 | $176.40 | $176.40 | 190,978 |
| 2025-01-10 | $173.27 | $174.61 | $171.36 | $172.90 | $172.90 | 114,584 |
| 2025-01-08 | $176.31 | $176.63 | $172.34 | $176.15 | $176.15 | 101,920 |
| 2025-01-07 | $176.89 | $177.81 | $174.56 | $176.39 | $176.39 | 101,568 |
| 2025-01-06 | $181.36 | $184.05 | $177.56 | $177.68 | $177.68 | 69,978 |
| 2025-01-03 | $182.25 | $182.51 | $180.42 | $182.04 | $182.04 | 87,901 |
| 2025-01-02 | $186.75 | $187.51 | $179.96 | $180.17 | $180.17 | 162,035 |
| 2024-12-31 | $187.16 | $187.59 | $184.89 | $185.91 | $185.91 | 92,854 |
| 2024-12-30 | $184.98 | $186.33 | $182.28 | $185.40 | $185.40 | 74,177 |
| 2024-12-27 | $186.43 | $188.77 | $182.94 | $185.40 | $185.40 | 50,368 |
| 2024-12-26 | $188.00 | $188.45 | $186.07 | $188.29 | $188.29 | 63,448 |
| 2024-12-24 | $185.92 | $188.52 | $185.81 | $188.26 | $188.26 | 124,226 |
| 2024-12-23 | $187.67 | $189.18 | $184.13 | $186.54 | $186.54 | 144,275 |
| 2024-12-20 | $192.50 | $195.63 | $188.34 | $188.34 | $188.34 | 387,095 |
| 2024-12-19 | $199.16 | $200.69 | $193.86 | $194.51 | $194.51 | 128,271 |
| 2024-12-18 | $197.60 | $201.03 | $193.99 | $197.29 | $197.29 | 263,094 |
| 2024-12-17 | $195.69 | $196.56 | $193.68 | $196.51 | $196.51 | 83,901 |
| 2024-12-16 | $192.02 | $198.44 | $192.02 | $196.58 | $196.58 | 90,635 |
| 2024-12-13 | $193.35 | $194.39 | $191.60 | $193.10 | $193.10 | 57,867 |
| 2024-12-12 | $196.49 | $196.50 | $192.84 | $193.35 | $193.35 | 58,442 |
| 2024-12-11 | $197.75 | $198.97 | $195.90 | $195.95 | $195.95 | 76,827 |
| 2024-12-10 | $196.60 | $198.10 | $192.00 | $195.74 | $195.74 | 99,963 |
| 2024-12-09 | $197.21 | $198.83 | $195.45 | $195.55 | $195.55 | 43,752 |
| 2024-12-06 | $197.63 | $197.70 | $194.57 | $196.09 | $196.09 | 41,400 |
| 2024-12-05 | $201.64 | $201.64 | $195.73 | $195.73 | $195.73 | 63,070 |
| 2024-12-04 | $201.18 | $201.18 | $198.14 | $200.40 | $200.40 | 50,320 |
| 2024-12-03 | $203.01 | $203.14 | $197.88 | $199.74 | $199.74 | 60,227 |
| 2024-12-02 | $201.20 | $202.04 | $198.53 | $201.95 | $201.95 | 65,811 |
| 2024-11-29 | $199.56 | $200.47 | $197.05 | $199.95 | $199.95 | 44,094 |
| 2024-11-27 | $200.21 | $201.08 | $197.47 | $197.89 | $197.89 | 46,030 |
| 2024-11-26 | $202.46 | $203.61 | $197.60 | $197.75 | $197.75 | 117,883 |
| 2024-11-25 | $199.90 | $205.62 | $198.27 | $202.61 | $202.61 | 93,857 |
| 2024-11-22 | $196.28 | $199.36 | $196.28 | $198.10 | $198.10 | 67,130 |
| 2024-11-21 | $193.09 | $197.35 | $193.09 | $196.36 | $196.36 | 76,010 |
| 2024-11-20 | $189.84 | $191.98 | $188.00 | $191.74 | $191.74 | 51,375 |
| 2024-11-19 | $191.07 | $193.23 | $190.60 | $190.70 | $190.70 | 64,699 |
| 2024-11-18 | $194.28 | $197.58 | $193.49 | $193.49 | $193.49 | 63,301 |
| 2024-11-15 | $194.44 | $197.36 | $193.67 | $194.31 | $194.31 | 98,701 |
| 2024-11-14 | $195.48 | $197.29 | $191.61 | $193.01 | $193.01 | 84,886 |
| 2024-11-13 | $194.50 | $196.05 | $192.60 | $195.52 | $195.52 | 103,554 |
| 2024-11-12 | $195.66 | $195.92 | $192.16 | $192.28 | $192.28 | 118,451 |
| 2024-11-11 | $196.67 | $198.27 | $194.83 | $196.20 | $196.20 | 61,570 |
| 2024-11-08 | $195.99 | $198.28 | $194.18 | $195.58 | $195.58 | 137,817 |
| 2024-11-07 | $197.17 | $198.74 | $193.80 | $197.43 | $197.43 | 98,276 |
| 2024-11-06 | $197.31 | $200.09 | $194.93 | $196.89 | $196.89 | 122,153 |
| 2024-11-05 | $182.53 | $187.63 | $182.47 | $186.80 | $186.80 | 122,404 |
| 2024-11-04 | $187.54 | $188.34 | $182.42 | $183.27 | $183.27 | 107,462 |
| 2024-11-01 | $175.22 | $190.53 | $174.13 | $187.48 | $187.48 | 264,679 |
| 2024-10-31 | $171.74 | $172.33 | $169.49 | $169.54 | $169.54 | 99,919 |
| 2024-10-30 | $171.74 | $175.48 | $171.00 | $173.09 | $173.09 | 110,036 |
| 2024-10-29 | $172.84 | $173.48 | $172.01 | $173.46 | $173.46 | 45,402 |
| 2024-10-28 | $172.50 | $176.05 | $172.50 | $174.16 | $174.16 | 42,053 |
| 2024-10-25 | $169.43 | $172.34 | $168.36 | $171.78 | $171.78 | 63,849 |
| 2024-10-24 | $169.31 | $170.29 | $167.50 | $168.97 | $168.97 | 104,854 |
| 2024-10-23 | $169.65 | $171.58 | $168.15 | $168.80 | $168.80 | 57,658 |
| 2024-10-22 | $170.63 | $173.48 | $168.79 | $170.59 | $170.59 | 81,804 |
| 2024-10-21 | $177.14 | $177.14 | $171.82 | $171.88 | $171.88 | 63,294 |
| 2024-10-18 | $180.05 | $180.05 | $177.45 | $177.54 | $177.54 | 47,547 |
| 2024-10-17 | $181.29 | $181.29 | $178.62 | $179.83 | $179.83 | 83,732 |
| 2024-10-16 | $181.92 | $184.64 | $181.53 | $181.53 | $181.53 | 124,115 |
| 2024-10-15 | $179.40 | $182.06 | $179.40 | $181.50 | $181.50 | 95,818 |
| 2024-10-14 | $176.24 | $178.96 | $175.35 | $178.82 | $178.56 | 63,453 |
| 2024-10-11 | $172.48 | $177.42 | $172.48 | $177.01 | $176.76 | 68,951 |
| 2024-10-10 | $171.37 | $171.76 | $169.87 | $171.76 | $171.51 | 61,619 |
| 2024-10-09 | $171.51 | $174.73 | $170.94 | $173.30 | $173.05 | 115,805 |
| 2024-10-08 | $175.11 | $175.34 | $171.03 | $172.23 | $171.98 | 60,668 |
| 2024-10-07 | $174.50 | $176.47 | $173.91 | $175.51 | $175.51 | 133,638 |
| 2024-10-04 | $175.86 | $175.86 | $173.62 | $175.76 | $175.76 | 74,232 |
| 2024-10-03 | $173.62 | $173.67 | $171.48 | $172.40 | $172.40 | 45,573 |
| 2024-10-02 | $175.16 | $178.45 | $174.63 | $174.63 | $174.63 | 40,060 |
| 2024-10-01 | $178.87 | $178.88 | $175.36 | $176.44 | $176.44 | 56,833 |
| 2024-09-30 | $179.17 | $181.29 | $178.57 | $180.13 | $180.13 | 69,520 |
| 2024-09-27 | $182.39 | $184.80 | $180.85 | $181.09 | $181.09 | 60,241 |
| 2024-09-26 | $180.72 | $182.50 | $179.23 | $180.21 | $180.21 | 111,724 |
| 2024-09-25 | $183.22 | $183.22 | $177.61 | $178.16 | $178.16 | 118,278 |
| 2024-09-24 | $181.67 | $183.39 | $180.38 | $182.73 | $182.73 | 62,952 |
| 2024-09-23 | $181.87 | $183.03 | $179.10 | $180.37 | $180.37 | 49,759 |
| 2024-09-20 | $184.17 | $184.17 | $180.61 | $181.15 | $181.15 | 230,468 |
| 2024-09-19 | $186.35 | $186.74 | $183.36 | $184.93 | $184.93 | 56,900 |
| 2024-09-18 | $178.29 | $189.54 | $178.29 | $181.81 | $181.81 | 70,431 |
| 2024-09-17 | $180.53 | $180.93 | $178.30 | $178.90 | $178.90 | 69,611 |
| 2024-09-16 | $179.85 | $179.89 | $177.02 | $178.42 | $178.42 | 44,699 |
| 2024-09-13 | $178.31 | $179.21 | $177.29 | $178.84 | $178.84 | 39,305 |
| 2024-09-12 | $175.13 | $176.38 | $172.70 | $175.48 | $175.48 | 49,470 |
| 2024-09-11 | $169.83 | $174.53 | $168.05 | $174.11 | $174.11 | 81,051 |
| 2024-09-10 | $170.24 | $171.86 | $169.44 | $171.19 | $171.19 | 59,424 |
| 2024-09-09 | $170.13 | $172.04 | $169.35 | $171.09 | $171.09 | 48,463 |
| 2024-09-06 | $172.60 | $174.22 | $170.43 | $170.43 | $170.43 | 45,166 |
| 2024-09-05 | $176.92 | $176.92 | $172.12 | $173.37 | $173.37 | 51,591 |
| 2024-09-04 | $177.80 | $178.90 | $175.95 | $176.09 | $176.09 | 64,832 |
| 2024-09-03 | $183.01 | $183.58 | $177.61 | $178.90 | $178.90 | 60,243 |
| 2024-08-30 | $183.94 | $185.80 | $181.76 | $185.40 | $185.40 | 69,112 |
| 2024-08-29 | $183.45 | $185.99 | $182.03 | $184.30 | $184.30 | 54,025 |
| 2024-08-28 | $181.28 | $182.03 | $179.74 | $181.56 | $181.56 | 54,127 |
| 2024-08-27 | $183.45 | $184.53 | $181.04 | $181.86 | $181.86 | 58,126 |
| 2024-08-26 | $185.45 | $186.69 | $183.58 | $185.30 | $185.30 | 68,608 |
| 2024-08-23 | $181.92 | $186.25 | $181.57 | $184.32 | $184.32 | 48,383 |
| 2024-08-22 | $178.92 | $180.80 | $178.05 | $180.23 | $180.23 | 40,516 |
| 2024-08-21 | $178.45 | $180.88 | $178.14 | $179.83 | $179.83 | 33,034 |
| 2024-08-20 | $178.38 | $179.16 | $176.91 | $177.57 | $177.57 | 96,245 |
| 2024-08-19 | $178.37 | $179.50 | $176.96 | $179.29 | $179.29 | 79,087 |
| 2024-08-16 | $174.55 | $178.00 | $174.53 | $177.67 | $177.67 | 85,241 |
| 2024-08-15 | $175.77 | $177.46 | $174.26 | $174.55 | $174.55 | 52,387 |
| 2024-08-14 | $172.69 | $172.69 | $169.74 | $171.46 | $171.46 | 46,505 |
| 2024-08-13 | $171.04 | $172.35 | $168.75 | $171.57 | $171.57 | 66,149 |
| 2024-08-12 | $171.99 | $172.20 | $169.48 | $170.30 | $170.30 | 46,397 |
| 2024-08-09 | $175.55 | $175.55 | $169.57 | $172.32 | $172.32 | 58,350 |
| 2024-08-08 | $172.09 | $175.19 | $170.71 | $174.88 | $174.88 | 74,226 |
| 2024-08-07 | $174.46 | $174.46 | $168.55 | $169.28 | $169.28 | 87,765 |
| 2024-08-06 | $172.37 | $174.73 | $170.26 | $171.58 | $171.58 | 94,826 |
| 2024-08-05 | $166.86 | $173.21 | $164.38 | $172.99 | $172.99 | 154,377 |
| 2024-08-02 | $176.49 | $178.78 | $173.81 | $175.09 | $175.09 | 167,200 |
| 2024-08-01 | $185.00 | $188.75 | $179.20 | $184.78 | $184.78 | 160,355 |
| 2024-07-31 | $190.69 | $195.68 | $187.62 | $192.72 | $192.72 | 107,125 |
| 2024-07-30 | $193.42 | $194.11 | $190.27 | $191.01 | $191.01 | 95,378 |
| 2024-07-29 | $194.41 | $196.00 | $190.96 | $193.27 | $193.27 | 53,568 |
| 2024-07-26 | $194.80 | $198.53 | $194.00 | $194.96 | $194.96 | 61,743 |
| 2024-07-25 | $184.79 | $194.50 | $184.76 | $192.03 | $192.03 | 77,692 |
| 2024-07-24 | $185.47 | $187.77 | $183.05 | $183.27 | $183.27 | 68,067 |
| 2024-07-23 | $184.36 | $189.27 | $184.36 | $187.13 | $187.13 | 67,159 |
| 2024-07-22 | $184.20 | $187.26 | $182.15 | $185.90 | $185.90 | 217,031 |
| 2024-07-19 | $184.81 | $184.99 | $182.10 | $183.54 | $183.54 | 52,410 |
| 2024-07-18 | $183.75 | $188.12 | $182.85 | $184.75 | $184.75 | 119,529 |
| 2024-07-17 | $182.25 | $186.96 | $182.25 | $185.47 | $185.47 | 114,191 |
| 2024-07-16 | $175.82 | $185.16 | $175.82 | $184.68 | $184.68 | 77,840 |
| 2024-07-15 | $174.47 | $177.60 | $173.87 | $175.45 | $175.20 | 63,744 |
| 2024-07-12 | $174.96 | $175.85 | $172.85 | $172.92 | $172.68 | 51,252 |
| 2024-07-11 | $168.86 | $174.21 | $167.09 | $172.69 | $172.45 | 100,720 |
| 2024-07-10 | $166.20 | $166.20 | $164.10 | $164.89 | $164.66 | 64,546 |
| 2024-07-09 | $166.92 | $166.92 | $163.74 | $164.50 | $164.27 | 120,622 |
| 2024-07-08 | $167.37 | $168.14 | $166.46 | $166.50 | $166.27 | 47,036 |
| 2024-07-05 | $167.84 | $169.00 | $165.18 | $165.72 | $165.72 | 56,004 |
| 2024-07-03 | $167.98 | $169.51 | $167.74 | $168.80 | $168.80 | 43,083 |
| 2024-07-02 | $166.77 | $168.37 | $166.42 | $168.05 | $168.05 | 97,015 |
| 2024-07-01 | $173.13 | $173.35 | $166.94 | $167.45 | $167.45 | 119,109 |
| 2024-06-28 | $173.00 | $173.84 | $170.49 | $173.00 | $173.00 | 216,295 |
| 2024-06-27 | $171.28 | $172.87 | $170.45 | $171.01 | $171.01 | 73,629 |
| 2024-06-26 | $170.13 | $171.88 | $169.01 | $170.60 | $170.60 | 76,569 |
| 2024-06-25 | $174.77 | $175.00 | $171.22 | $171.28 | $171.28 | 44,234 |
| 2024-06-24 | $176.10 | $177.90 | $174.42 | $175.71 | $175.71 | 75,451 |
| 2024-06-21 | $174.49 | $175.60 | $173.19 | $174.93 | $174.93 | 194,612 |
| 2024-06-20 | $174.72 | $178.30 | $173.62 | $175.39 | $175.39 | 57,472 |
| 2024-06-18 | $177.36 | $179.59 | $175.18 | $175.74 | $175.74 | 56,039 |
| 2024-06-17 | $174.58 | $178.20 | $174.58 | $177.61 | $177.61 | 76,162 |
| 2024-06-14 | $175.13 | $175.13 | $170.88 | $175.05 | $175.05 | 125,281 |
| 2024-06-13 | $180.85 | $180.95 | $176.91 | $177.65 | $177.65 | 95,370 |
| 2024-06-12 | $184.38 | $187.62 | $180.07 | $181.72 | $181.72 | 148,244 |
| 2024-06-11 | $181.83 | $181.85 | $177.18 | $179.20 | $179.20 | 140,188 |
| 2024-06-10 | $183.03 | $183.41 | $181.45 | $182.88 | $182.88 | 93,194 |
| 2024-06-07 | $187.26 | $188.00 | $184.72 | $184.99 | $184.99 | 47,666 |
| 2024-06-06 | $186.87 | $189.47 | $186.11 | $187.92 | $187.92 | 40,453 |
| 2024-06-05 | $186.81 | $187.75 | $184.65 | $187.28 | $187.28 | 53,127 |
| 2024-06-04 | $185.00 | $187.91 | $184.84 | $185.43 | $185.43 | 40,154 |
| 2024-06-03 | $192.34 | $193.25 | $185.82 | $186.91 | $186.91 | 42,207 |
| 2024-05-31 | $189.88 | $191.31 | $187.07 | $189.99 | $189.99 | 50,791 |
| 2024-05-30 | $189.37 | $190.45 | $188.91 | $189.68 | $189.68 | 39,121 |
| 2024-05-29 | $188.33 | $188.80 | $186.62 | $187.56 | $187.56 | 37,982 |
| 2024-05-28 | $192.99 | $194.47 | $190.53 | $191.32 | $191.32 | 62,673 |
| 2024-05-24 | $191.74 | $192.41 | $188.49 | $192.13 | $192.13 | 51,861 |
| 2024-05-23 | $194.17 | $194.17 | $189.75 | $190.77 | $190.77 | 94,245 |
| 2024-05-22 | $194.19 | $196.21 | $192.90 | $193.78 | $193.78 | 55,507 |
| 2024-05-21 | $193.66 | $195.45 | $193.66 | $194.26 | $194.26 | 59,184 |
| 2024-05-20 | $193.93 | $196.30 | $193.93 | $195.18 | $195.18 | 24,574 |
| 2024-05-17 | $196.84 | $196.84 | $193.76 | $194.24 | $194.24 | 48,046 |
| 2024-05-16 | $199.22 | $199.82 | $195.59 | $196.02 | $196.02 | 52,182 |
| 2024-05-15 | $200.05 | $201.54 | $198.87 | $200.72 | $200.72 | 49,834 |
| 2024-05-14 | $199.23 | $199.50 | $197.32 | $198.70 | $198.70 | 47,411 |
| 2024-05-13 | $199.48 | $199.48 | $196.56 | $196.57 | $196.57 | 56,370 |
| 2024-05-10 | $199.49 | $199.49 | $196.28 | $198.43 | $198.43 | 32,227 |
| 2024-05-09 | $194.57 | $198.45 | $194.24 | $198.30 | $198.30 | 33,750 |
| 2024-05-08 | $193.34 | $195.42 | $193.34 | $193.99 | $193.99 | 35,417 |
| 2024-05-07 | $193.28 | $195.41 | $193.22 | $194.07 | $194.07 | 58,059 |
| 2024-05-06 | $194.88 | $195.51 | $193.12 | $193.25 | $193.25 | 94,371 |
| 2024-05-03 | $190.00 | $195.50 | $177.22 | $193.97 | $193.97 | 114,419 |
| 2024-05-02 | $195.69 | $196.07 | $192.69 | $195.24 | $195.24 | 121,816 |
| 2024-05-01 | $195.93 | $197.59 | $193.53 | $193.93 | $193.93 | 88,276 |
| 2024-04-30 | $199.28 | $201.15 | $193.89 | $194.38 | $194.38 | 148,734 |
| 2024-04-29 | $199.52 | $202.51 | $198.57 | $199.50 | $199.50 | 77,521 |
| 2024-04-26 | $199.64 | $201.20 | $197.90 | $198.52 | $198.52 | 51,112 |
| 2024-04-25 | $202.06 | $202.06 | $196.83 | $199.63 | $199.63 | 117,033 |
| 2024-04-24 | $204.12 | $205.92 | $200.95 | $204.20 | $204.20 | 57,969 |
| 2024-04-23 | $204.98 | $208.66 | $203.84 | $204.99 | $204.99 | 63,907 |
| 2024-04-22 | $204.47 | $206.46 | $202.18 | $204.61 | $204.61 | 67,227 |
| 2024-04-19 | $203.84 | $207.40 | $202.12 | $202.34 | $202.34 | 69,495 |
| 2024-04-18 | $207.67 | $208.61 | $204.22 | $204.85 | $204.85 | 58,430 |
| 2024-04-17 | $213.47 | $213.49 | $206.28 | $206.61 | $206.61 | 86,833 |
| 2024-04-16 | $213.75 | $215.66 | $212.15 | $212.74 | $212.74 | 46,025 |
| 2024-04-15 | $215.51 | $220.61 | $212.51 | $215.15 | $215.15 | 69,568 |
| 2024-04-12 | $217.48 | $217.48 | $211.62 | $213.89 | $213.63 | 48,665 |
| 2024-04-11 | $216.85 | $219.89 | $214.69 | $219.89 | $219.62 | 51,236 |
| 2024-04-10 | $217.38 | $218.44 | $213.73 | $215.09 | $214.83 | 55,804 |
| 2024-04-09 | $220.45 | $222.88 | $219.09 | $222.78 | $222.51 | 42,940 |
| 2024-04-08 | $219.98 | $220.66 | $218.59 | $220.34 | $220.07 | 49,503 |
| 2024-04-05 | $215.94 | $219.12 | $215.94 | $218.60 | $218.34 | 28,307 |
| 2024-04-04 | $222.74 | $224.02 | $215.61 | $216.39 | $216.13 | 84,808 |
| 2024-04-03 | $213.53 | $220.97 | $213.53 | $219.89 | $219.62 | 81,558 |
| 2024-04-02 | $212.46 | $215.78 | $211.51 | $215.21 | $214.95 | 83,691 |
| 2024-04-01 | $227.22 | $227.22 | $213.82 | $213.89 | $213.63 | 78,863 |
| 2024-03-28 | $225.74 | $228.88 | $225.08 | $228.33 | $228.33 | 100,300 |
| 2024-03-27 | $222.00 | $226.54 | $222.00 | $225.89 | $225.89 | 76,010 |
| 2024-03-26 | $218.95 | $221.62 | $216.30 | $220.91 | $220.91 | 105,627 |
| 2024-03-25 | $215.53 | $217.07 | $215.53 | $216.51 | $216.51 | 60,380 |
| 2024-03-22 | $213.85 | $215.73 | $213.21 | $214.35 | $214.35 | 76,640 |
| 2024-03-21 | $209.46 | $213.92 | $209.34 | $213.51 | $213.51 | 69,336 |
| 2024-03-20 | $204.54 | $209.69 | $204.14 | $207.98 | $207.98 | 44,463 |
| 2024-03-19 | $202.12 | $205.05 | $202.12 | $203.90 | $203.90 | 29,857 |
| 2024-03-18 | $205.10 | $207.25 | $201.82 | $202.12 | $202.12 | 59,379 |
| 2024-03-15 | $203.38 | $206.79 | $203.38 | $205.02 | $205.02 | 118,003 |
| 2024-03-14 | $205.32 | $205.32 | $201.85 | $204.17 | $204.17 | 78,973 |
| 2024-03-13 | $201.43 | $207.48 | $201.43 | $206.15 | $206.15 | 58,560 |
| 2024-03-12 | $202.90 | $202.90 | $200.66 | $201.84 | $201.84 | 42,294 |
| 2024-03-11 | $203.79 | $203.79 | $201.01 | $202.41 | $202.41 | 61,615 |
| 2024-03-08 | $208.09 | $209.72 | $202.93 | $203.27 | $203.27 | 100,796 |
| 2024-03-07 | $203.64 | $207.57 | $203.64 | $206.26 | $206.26 | 64,132 |
| 2024-03-06 | $203.00 | $203.63 | $200.37 | $202.98 | $202.98 | 62,252 |
| 2024-03-05 | $204.09 | $205.72 | $200.12 | $201.90 | $201.90 | 52,482 |
| 2024-03-04 | $204.44 | $205.84 | $202.29 | $204.99 | $204.99 | 47,233 |
| 2024-03-01 | $203.58 | $203.58 | $201.51 | $202.68 | $202.68 | 68,026 |
| 2024-02-29 | $205.52 | $205.95 | $201.84 | $202.29 | $202.29 | 84,676 |
| 2024-02-28 | $199.97 | $203.47 | $199.97 | $202.72 | $202.72 | 80,183 |
| 2024-02-27 | $201.93 | $203.13 | $200.26 | $202.08 | $202.08 | 88,394 |
| 2024-02-26 | $202.49 | $204.31 | $198.33 | $199.35 | $199.35 | 117,910 |
| 2024-02-23 | $207.40 | $210.00 | $188.36 | $203.55 | $203.55 | 166,531 |
| 2024-02-22 | $213.09 | $215.20 | $212.77 | $214.32 | $214.32 | 64,431 |
| 2024-02-21 | $215.84 | $215.84 | $213.13 | $214.55 | $214.55 | 47,612 |
| 2024-02-20 | $214.45 | $217.16 | $213.56 | $215.92 | $215.92 | 64,717 |
| 2024-02-16 | $219.67 | $222.00 | $217.30 | $217.33 | $217.33 | 91,642 |
| 2024-02-15 | $218.52 | $222.00 | $217.62 | $221.20 | $221.20 | 60,130 |
| 2024-02-14 | $215.99 | $218.74 | $210.01 | $217.74 | $217.74 | 64,395 |
| 2024-02-13 | $218.72 | $218.72 | $210.29 | $212.25 | $212.25 | 114,443 |
| 2024-02-12 | $218.40 | $231.40 | $218.40 | $225.21 | $225.21 | 155,432 |
| 2024-02-09 | $215.80 | $219.03 | $214.63 | $218.35 | $218.35 | 60,565 |
| 2024-02-08 | $216.41 | $217.69 | $214.30 | $216.01 | $216.01 | 67,462 |
| 2024-02-07 | $213.88 | $215.83 | $212.30 | $215.83 | $215.83 | 62,543 |
| 2024-02-06 | $214.99 | $216.36 | $213.56 | $214.00 | $214.00 | 42,694 |
| 2024-02-05 | $215.05 | $215.85 | $212.30 | $214.07 | $214.07 | 38,486 |
| 2024-02-02 | $213.17 | $218.36 | $212.20 | $217.75 | $217.75 | 42,641 |
| 2024-02-01 | $213.83 | $215.71 | $209.14 | $215.62 | $215.62 | 62,072 |
| 2024-01-31 | $216.40 | $216.65 | $210.97 | $212.28 | $212.28 | 63,585 |
| 2024-01-30 | $215.41 | $217.48 | $214.91 | $216.00 | $216.00 | 53,587 |
| 2024-01-29 | $213.42 | $217.68 | $212.01 | $216.97 | $216.97 | 53,916 |
| 2024-01-26 | $213.76 | $214.23 | $211.41 | $213.00 | $213.00 | 39,640 |
| 2024-01-25 | $212.39 | $215.60 | $209.59 | $212.34 | $212.34 | 46,549 |
| 2024-01-24 | $212.41 | $212.41 | $208.23 | $209.26 | $209.26 | 51,065 |
| 2024-01-23 | $211.44 | $213.80 | $208.65 | $209.61 | $209.61 | 46,065 |
| 2024-01-22 | $207.00 | $209.92 | $207.00 | $209.11 | $209.11 | 63,533 |
| 2024-01-19 | $203.45 | $205.14 | $200.36 | $205.14 | $205.14 | 75,827 |
| 2024-01-18 | $201.04 | $202.69 | $200.15 | $202.55 | $202.55 | 64,395 |
| 2024-01-17 | $200.90 | $201.98 | $198.21 | $199.44 | $199.44 | 63,943 |
| 2024-01-16 | $202.57 | $203.64 | $201.04 | $203.64 | $203.64 | 137,331 |
| 2024-01-12 | $202.28 | $203.37 | $201.74 | $203.07 | $203.07 | 85,946 |
| 2024-01-11 | $199.88 | $200.55 | $196.78 | $200.47 | $200.21 | 100,675 |
| 2024-01-10 | $199.10 | $200.26 | $197.57 | $199.82 | $199.56 | 52,763 |
| 2024-01-09 | $198.17 | $199.21 | $196.38 | $198.47 | $198.22 | 45,761 |
| 2024-01-08 | $201.38 | $201.81 | $199.26 | $201.29 | $201.03 | 50,374 |
| 2024-01-05 | $199.66 | $201.42 | $198.90 | $200.38 | $200.12 | 109,499 |
| 2024-01-04 | $202.64 | $202.87 | $200.42 | $201.29 | $201.03 | 103,467 |
| 2024-01-03 | $205.05 | $205.05 | $201.05 | $201.63 | $201.37 | 72,819 |
| 2024-01-02 | $208.00 | $209.53 | $205.60 | $205.96 | $205.70 | 57,792 |
| 2023-12-29 | $211.00 | $211.88 | $208.70 | $210.19 | $209.92 | 35,932 |
| 2023-12-28 | $211.61 | $213.56 | $210.22 | $211.47 | $211.20 | 41,349 |
| 2023-12-27 | $214.00 | $216.34 | $211.41 | $213.25 | $212.98 | 46,428 |
| 2023-12-26 | $213.14 | $214.44 | $211.80 | $213.02 | $212.75 | 35,634 |
| 2023-12-22 | $209.40 | $212.80 | $209.37 | $211.80 | $211.53 | 45,449 |
| 2023-12-21 | $208.48 | $209.74 | $206.95 | $207.86 | $207.59 | 41,583 |
| 2023-12-20 | $207.33 | $212.90 | $205.70 | $206.08 | $205.82 | 55,999 |
| 2023-12-19 | $204.38 | $207.26 | $204.38 | $206.71 | $206.45 | 41,838 |
| 2023-12-18 | $203.54 | $203.89 | $200.73 | $202.26 | $202.00 | 43,627 |
| 2023-12-15 | $204.21 | $204.21 | $200.48 | $202.31 | $202.05 | 154,448 |
| 2023-12-14 | $201.21 | $205.63 | $201.21 | $203.95 | $203.69 | 65,117 |
| 2023-12-13 | $191.81 | $198.77 | $190.18 | $197.31 | $197.06 | 67,492 |
| 2023-12-12 | $192.24 | $194.53 | $189.40 | $192.19 | $191.94 | 42,488 |
| 2023-12-11 | $192.12 | $193.04 | $190.04 | $192.09 | $191.84 | 47,069 |
| 2023-12-08 | $188.91 | $192.86 | $187.10 | $192.12 | $191.87 | 55,750 |
| 2023-12-07 | $185.79 | $188.10 | $182.30 | $188.00 | $187.76 | 60,842 |
| 2023-12-06 | $186.94 | $188.92 | $184.59 | $184.60 | $184.36 | 48,081 |
| 2023-12-05 | $187.30 | $187.92 | $184.81 | $185.23 | $184.99 | 37,447 |
| 2023-12-04 | $187.44 | $189.96 | $186.50 | $188.64 | $188.40 | 42,550 |
| 2023-12-01 | $183.49 | $187.85 | $183.04 | $187.44 | $187.20 | 62,448 |
| 2023-11-30 | $183.74 | $185.00 | $181.81 | $183.70 | $183.47 | 44,583 |
| 2023-11-29 | $184.00 | $185.57 | $182.19 | $182.21 | $181.98 | 49,791 |
| 2023-11-28 | $187.04 | $187.04 | $182.13 | $182.13 | $181.90 | 33,333 |
| 2023-11-27 | $185.95 | $187.07 | $185.33 | $186.81 | $186.57 | 52,687 |
| 2023-11-24 | $184.69 | $186.98 | $184.61 | $186.88 | $186.64 | 12,911 |
| 2023-11-22 | $185.14 | $185.60 | $182.82 | $185.55 | $185.31 | 57,234 |
| 2023-11-21 | $184.70 | $185.60 | $183.26 | $183.34 | $183.11 | 19,961 |
| 2023-11-20 | $186.38 | $187.34 | $185.89 | $186.40 | $186.16 | 28,891 |
| 2023-11-17 | $187.07 | $188.20 | $185.92 | $186.03 | $185.79 | 39,257 |
| 2023-11-16 | $188.92 | $189.18 | $185.11 | $185.63 | $185.39 | 34,220 |
| 2023-11-15 | $188.58 | $191.91 | $187.74 | $189.06 | $188.82 | 55,190 |
| 2023-11-14 | $185.41 | $189.27 | $185.07 | $189.11 | $188.87 | 71,719 |
| 2023-11-13 | $179.32 | $180.80 | $178.47 | $180.14 | $179.91 | 35,422 |
| 2023-11-10 | $176.85 | $180.36 | $176.85 | $180.15 | $179.92 | 52,697 |
| 2023-11-09 | $183.73 | $183.73 | $176.02 | $177.02 | $176.79 | 48,604 |
| 2023-11-08 | $180.77 | $182.51 | $180.77 | $181.52 | $181.29 | 112,497 |
| 2023-11-07 | $183.00 | $183.00 | $180.00 | $181.54 | $181.31 | 41,984 |
| 2023-11-06 | $182.64 | $184.45 | $179.34 | $183.19 | $182.96 | 54,508 |
| 2023-11-03 | $175.00 | $181.80 | $168.22 | $180.87 | $180.64 | 222,507 |
| 2023-11-02 | $160.35 | $162.59 | $158.16 | $162.12 | $161.91 | 63,108 |
| 2023-11-01 | $160.15 | $160.75 | $158.41 | $158.60 | $158.40 | 54,094 |
| 2023-10-31 | $159.90 | $161.49 | $158.40 | $160.30 | $160.10 | 50,114 |
| 2023-10-30 | $161.52 | $162.09 | $159.24 | $159.94 | $159.74 | 63,166 |
| 2023-10-27 | $161.89 | $161.89 | $157.74 | $158.93 | $158.73 | 49,810 |
| 2023-10-26 | $162.90 | $163.34 | $161.47 | $161.99 | $161.78 | 30,339 |
| 2023-10-25 | $162.36 | $162.41 | $160.78 | $161.67 | $161.46 | 43,051 |
| 2023-10-24 | $164.59 | $165.27 | $163.03 | $163.42 | $163.21 | 27,512 |
| 2023-10-23 | $164.01 | $165.08 | $161.96 | $162.97 | $162.76 | 22,935 |
| 2023-10-20 | $166.04 | $166.04 | $163.81 | $164.02 | $163.81 | 52,667 |
| 2023-10-19 | $167.77 | $169.25 | $165.15 | $165.35 | $165.14 | 34,343 |
| 2023-10-18 | $171.89 | $171.89 | $166.72 | $167.03 | $166.82 | 76,414 |
| 2023-10-17 | $172.95 | $176.61 | $172.95 | $173.55 | $173.33 | 87,572 |
| 2023-10-16 | $171.85 | $173.41 | $171.85 | $173.09 | $172.87 | 36,848 |
| 2023-10-13 | $175.48 | $175.48 | $170.22 | $170.44 | $170.22 | 37,655 |
| 2023-10-12 | $177.45 | $177.45 | $171.71 | $174.42 | $173.97 | 43,672 |
| 2023-10-11 | $176.62 | $178.89 | $176.37 | $177.46 | $177.00 | 33,767 |
| 2023-10-10 | $177.19 | $178.38 | $175.51 | $175.51 | $175.06 | 35,933 |
| 2023-10-09 | $172.20 | $177.38 | $171.80 | $175.92 | $175.47 | 22,543 |
| 2023-10-06 | $173.54 | $175.07 | $172.83 | $173.77 | $173.32 | 40,380 |
| 2023-10-05 | $172.57 | $174.48 | $171.47 | $173.46 | $173.01 | 90,714 |
| 2023-10-04 | $175.21 | $177.38 | $173.01 | $173.54 | $173.09 | 42,751 |
| 2023-10-03 | $174.55 | $174.78 | $171.74 | $174.21 | $173.76 | 46,207 |
| 2023-10-02 | $172.93 | $175.48 | $171.55 | $174.93 | $174.48 | 63,894 |
| 2023-09-29 | $181.07 | $181.07 | $172.66 | $172.86 | $172.42 | 54,309 |
| 2023-09-28 | $175.68 | $180.50 | $175.68 | $180.02 | $179.56 | 81,899 |
| 2023-09-27 | $175.40 | $176.96 | $171.53 | $176.52 | $176.07 | 51,874 |
| 2023-09-26 | $172.80 | $174.97 | $172.80 | $173.76 | $173.31 | 42,523 |
| 2023-09-25 | $170.81 | $174.57 | $170.78 | $173.65 | $173.20 | 28,933 |
| 2023-09-22 | $170.61 | $172.31 | $170.15 | $171.03 | $170.59 | 44,955 |
| 2023-09-21 | $168.68 | $171.38 | $168.04 | $170.70 | $170.26 | 44,725 |
| 2023-09-20 | $169.66 | $171.30 | $168.32 | $168.82 | $168.39 | 21,771 |
| 2023-09-19 | $170.62 | $170.62 | $167.53 | $168.73 | $168.30 | 27,454 |
| 2023-09-18 | $171.74 | $171.99 | $170.47 | $170.76 | $170.32 | 19,721 |
| 2023-09-15 | $170.77 | $171.42 | $167.89 | $171.18 | $170.74 | 144,193 |
| 2023-09-14 | $169.69 | $171.75 | $169.69 | $171.12 | $170.68 | 27,131 |
| 2023-09-13 | $170.71 | $170.71 | $166.90 | $167.67 | $167.24 | 29,156 |
| 2023-09-12 | $169.91 | $171.69 | $168.84 | $169.94 | $169.50 | 25,811 |
| 2023-09-11 | $168.98 | $170.16 | $168.50 | $169.36 | $168.93 | 34,219 |
| 2023-09-08 | $170.93 | $170.93 | $167.39 | $167.77 | $167.77 | 33,646 |
| 2023-09-07 | $171.65 | $171.65 | $168.49 | $169.36 | $169.36 | 41,028 |
| 2023-09-06 | $171.11 | $171.39 | $169.29 | $171.34 | $171.34 | 31,022 |
| 2023-09-05 | $175.61 | $175.61 | $167.44 | $169.80 | $169.80 | 45,013 |
| 2023-09-01 | $173.96 | $178.08 | $173.78 | $177.51 | $177.51 | 37,129 |
| 2023-08-31 | $172.89 | $174.55 | $171.31 | $171.65 | $171.65 | 29,421 |
| 2023-08-30 | $171.56 | $174.05 | $171.56 | $172.87 | $172.87 | 19,828 |
| 2023-08-29 | $170.64 | $171.99 | $168.60 | $171.66 | $171.66 | 21,005 |
| 2023-08-28 | $171.50 | $172.77 | $169.70 | $170.85 | $170.85 | 21,459 |
| 2023-08-25 | $169.77 | $170.39 | $168.67 | $170.24 | $170.24 | 27,622 |
| 2023-08-24 | $169.52 | $171.12 | $168.39 | $169.10 | $169.10 | 43,924 |
| 2023-08-23 | $170.40 | $171.22 | $169.36 | $170.59 | $170.59 | 27,388 |
| 2023-08-22 | $170.56 | $170.56 | $168.81 | $169.54 | $169.54 | 21,851 |
| 2023-08-21 | $170.25 | $170.87 | $169.01 | $169.94 | $169.94 | 32,124 |
| 2023-08-18 | $169.37 | $171.51 | $168.41 | $170.43 | $170.43 | 35,417 |
| 2023-08-17 | $170.25 | $170.78 | $169.78 | $170.23 | $170.23 | 33,414 |
| 2023-08-16 | $170.13 | $172.50 | $169.61 | $170.62 | $170.62 | 21,447 |
| 2023-08-15 | $172.21 | $172.90 | $170.70 | $171.44 | $171.44 | 38,925 |
| 2023-08-14 | $173.22 | $173.85 | $171.20 | $173.01 | $173.01 | 49,607 |
| 2023-08-11 | $176.87 | $177.03 | $174.48 | $174.86 | $174.86 | 21,551 |
| 2023-08-10 | $178.85 | $179.69 | $175.50 | $176.81 | $176.81 | 26,696 |
| 2023-08-09 | $178.97 | $180.03 | $176.85 | $178.93 | $178.93 | 26,261 |
| 2023-08-08 | $180.34 | $180.34 | $175.93 | $178.19 | $178.19 | 37,081 |
| 2023-08-07 | $182.07 | $183.95 | $180.73 | $181.19 | $181.19 | 33,385 |
| 2023-08-04 | $184.18 | $186.16 | $180.60 | $180.91 | $180.91 | 49,860 |
| 2023-08-03 | $191.95 | $191.95 | $172.27 | $181.34 | $181.34 | 115,541 |
| 2023-08-02 | $193.50 | $196.10 | $192.67 | $194.70 | $194.70 | 35,854 |
| 2023-08-01 | $192.52 | $195.75 | $192.52 | $195.74 | $195.74 | 26,095 |
| 2023-07-31 | $191.62 | $193.76 | $190.30 | $193.76 | $193.76 | 35,929 |
| 2023-07-28 | $193.41 | $193.41 | $190.99 | $191.16 | $191.16 | 34,016 |
| 2023-07-27 | $191.65 | $191.65 | $190.33 | $191.36 | $191.36 | 56,076 |
| 2023-07-26 | $197.92 | $198.33 | $191.35 | $191.58 | $191.58 | 49,345 |
| 2023-07-25 | $197.50 | $200.81 | $195.56 | $197.40 | $197.40 | 78,801 |
| 2023-07-24 | $193.93 | $198.27 | $192.73 | $198.01 | $198.01 | 46,418 |
| 2023-07-21 | $198.56 | $198.56 | $193.62 | $193.68 | $193.68 | 45,811 |
| 2023-07-20 | $198.89 | $198.89 | $196.17 | $197.86 | $197.86 | 38,211 |
| 2023-07-19 | $197.02 | $198.58 | $195.21 | $197.82 | $197.82 | 71,258 |
| 2023-07-18 | $196.57 | $198.73 | $196.51 | $198.00 | $198.00 | 38,958 |
| 2023-07-17 | $190.00 | $198.58 | $189.26 | $197.34 | $197.34 | 59,169 |
| 2023-07-14 | $191.74 | $192.44 | $189.08 | $191.20 | $190.99 | 45,971 |
| 2023-07-13 | $189.85 | $191.67 | $188.90 | $191.56 | $191.35 | 41,317 |
| 2023-07-12 | $189.46 | $192.85 | $187.33 | $190.55 | $190.34 | 41,323 |
| 2023-07-11 | $184.20 | $187.71 | $184.08 | $186.95 | $186.95 | 41,947 |
| 2023-07-10 | $179.62 | $184.27 | $179.62 | $184.18 | $184.18 | 40,244 |
| 2023-07-07 | $179.61 | $182.35 | $179.61 | $180.13 | $180.13 | 48,962 |
| 2023-07-06 | $181.78 | $181.78 | $176.50 | $178.75 | $178.75 | 46,126 |
| 2023-07-05 | $183.00 | $184.82 | $180.09 | $183.09 | $183.09 | 65,033 |
| 2023-07-03 | $183.00 | $184.90 | $183.00 | $184.83 | $184.83 | 22,500 |
| 2023-06-30 | $183.76 | $185.91 | $182.65 | $183.91 | $183.91 | 61,127 |
| 2023-06-29 | $182.28 | $186.40 | $182.28 | $182.51 | $182.51 | 29,067 |
| 2023-06-28 | $183.47 | $183.47 | $181.38 | $181.78 | $181.78 | 30,603 |
| 2023-06-27 | $181.88 | $183.62 | $181.88 | $182.79 | $182.79 | 24,822 |
| 2023-06-26 | $181.47 | $184.58 | $181.01 | $181.01 | $181.01 | 27,498 |
| 2023-06-23 | $181.49 | $183.46 | $180.42 | $181.43 | $181.43 | 125,477 |
| 2023-06-22 | $183.84 | $183.84 | $181.86 | $183.00 | $183.00 | 37,851 |
| 2023-06-21 | $182.69 | $186.47 | $181.52 | $184.00 | $184.00 | 43,601 |
| 2023-06-20 | $184.77 | $186.31 | $182.38 | $182.50 | $182.50 | 46,537 |
| 2023-06-16 | $184.97 | $185.23 | $181.45 | $184.53 | $184.53 | 170,717 |
| 2023-06-15 | $184.00 | $184.16 | $180.22 | $183.69 | $183.69 | 37,334 |
| 2023-06-14 | $186.76 | $186.76 | $182.51 | $183.65 | $183.65 | 50,396 |
| 2023-06-13 | $182.54 | $186.11 | $182.38 | $185.61 | $185.61 | 72,686 |
| 2023-06-12 | $181.99 | $183.02 | $180.71 | $181.37 | $181.37 | 37,538 |
| 2023-06-09 | $183.17 | $183.17 | $179.77 | $181.30 | $181.30 | 43,004 |
| 2023-06-08 | $184.18 | $184.86 | $182.19 | $183.55 | $183.55 | 43,050 |
| 2023-06-07 | $181.74 | $184.57 | $179.59 | $183.54 | $183.54 | 75,824 |
| 2023-06-06 | $171.38 | $181.78 | $171.38 | $179.58 | $179.58 | 57,766 |
| 2023-06-05 | $176.48 | $176.48 | $169.26 | $171.04 | $171.04 | 105,900 |
| 2023-06-02 | $170.27 | $179.27 | $170.27 | $178.57 | $178.57 | 56,245 |
| 2023-06-01 | $166.89 | $169.62 | $166.42 | $167.37 | $167.37 | 84,952 |
| 2023-05-31 | $168.86 | $169.66 | $166.18 | $166.46 | $166.46 | 62,979 |
| 2023-05-30 | $174.01 | $174.01 | $168.27 | $169.08 | $169.08 | 50,963 |
| 2023-05-26 | $173.41 | $173.84 | $171.43 | $172.86 | $172.86 | 60,005 |
| 2023-05-25 | $174.33 | $175.47 | $171.82 | $173.71 | $173.71 | 35,001 |
| 2023-05-24 | $177.99 | $178.62 | $175.14 | $175.17 | $175.17 | 28,422 |
| 2023-05-23 | $179.19 | $180.36 | $178.25 | $178.91 | $178.91 | 44,970 |
| 2023-05-22 | $178.88 | $182.21 | $178.10 | $180.50 | $180.50 | 39,741 |
| 2023-05-19 | $182.51 | $183.40 | $176.77 | $177.94 | $177.94 | 49,070 |
| 2023-05-18 | $178.69 | $180.56 | $178.12 | $180.16 | $180.16 | 38,968 |
| 2023-05-17 | $176.91 | $180.34 | $175.72 | $179.30 | $179.30 | 50,181 |
| 2023-05-16 | $176.32 | $177.38 | $175.04 | $175.90 | $175.90 | 34,591 |
| 2023-05-15 | $178.07 | $178.84 | $176.40 | $176.92 | $176.92 | 38,248 |
| 2023-05-12 | $179.23 | $179.79 | $176.69 | $178.07 | $178.07 | 32,333 |
| 2023-05-11 | $179.53 | $179.97 | $177.07 | $177.95 | $177.95 | 28,428 |
| 2023-05-10 | $182.80 | $182.80 | $178.79 | $181.45 | $181.45 | 33,450 |
| 2023-05-09 | $181.78 | $182.06 | $179.92 | $180.39 | $180.39 | 36,281 |
| 2023-05-08 | $182.38 | $182.71 | $179.34 | $181.94 | $181.94 | 38,440 |
| 2023-05-05 | $177.96 | $180.95 | $175.00 | $179.29 | $179.29 | 64,782 |
| 2023-05-04 | $175.65 | $176.15 | $172.73 | $174.15 | $174.15 | 49,243 |
| 2023-05-03 | $178.40 | $181.36 | $177.29 | $177.37 | $177.37 | 52,159 |
| 2023-05-02 | $177.10 | $180.00 | $176.12 | $178.57 | $178.57 | 56,722 |
| 2023-05-01 | $176.80 | $181.85 | $176.80 | $179.02 | $179.02 | 31,487 |
| 2023-04-28 | $177.42 | $180.43 | $176.37 | $176.73 | $176.73 | 66,523 |
| 2023-04-27 | $175.74 | $178.97 | $175.30 | $178.80 | $178.80 | 63,944 |
| 2023-04-26 | $175.74 | $176.71 | $174.02 | $175.62 | $175.62 | 45,373 |
| 2023-04-25 | $180.64 | $181.50 | $177.50 | $177.61 | $177.61 | 61,447 |
| 2023-04-24 | $179.97 | $182.32 | $179.97 | $182.09 | $182.09 | 48,291 |
| 2023-04-21 | $180.78 | $180.80 | $178.40 | $180.28 | $180.28 | 57,911 |
| 2023-04-20 | $176.80 | $180.90 | $176.03 | $180.86 | $180.86 | 67,573 |
| 2023-04-19 | $179.73 | $179.73 | $175.69 | $177.34 | $177.34 | 63,104 |
| 2023-04-18 | $177.27 | $179.30 | $176.28 | $179.29 | $179.29 | 39,138 |
| 2023-04-17 | $176.69 | $177.97 | $176.17 | $177.15 | $177.15 | 42,580 |
| 2023-04-14 | $176.22 | $178.64 | $176.17 | $176.57 | $176.57 | 41,679 |
| 2023-04-13 | $177.36 | $177.36 | $174.65 | $176.63 | $176.41 | 27,764 |
| 2023-04-12 | $174.51 | $176.97 | $174.51 | $176.08 | $175.86 | 36,794 |
| 2023-04-11 | $172.73 | $176.79 | $172.73 | $173.54 | $173.32 | 40,730 |
| 2023-04-10 | $167.54 | $173.04 | $165.02 | $171.30 | $171.09 | 69,032 |
| 2023-04-06 | $168.32 | $168.50 | $165.34 | $167.55 | $167.34 | 111,047 |
| 2023-04-05 | $175.54 | $175.89 | $165.47 | $167.31 | $167.10 | 168,419 |
| 2023-04-04 | $184.52 | $184.52 | $175.11 | $176.58 | $176.36 | 75,755 |
| 2023-04-03 | $184.17 | $184.79 | $181.19 | $184.06 | $183.83 | 34,023 |
| 2023-03-31 | $182.15 | $185.25 | $181.12 | $184.16 | $183.93 | 94,081 |
| 2023-03-30 | $183.22 | $183.90 | $180.59 | $180.80 | $180.58 | 71,340 |
| 2023-03-29 | $180.98 | $183.52 | $180.35 | $182.43 | $182.20 | 55,842 |
| 2023-03-28 | $177.34 | $180.18 | $177.34 | $179.74 | $179.52 | 47,368 |
| 2023-03-27 | $178.76 | $178.76 | $176.34 | $177.46 | $177.24 | 47,232 |
| 2023-03-24 | $176.27 | $178.64 | $174.96 | $176.66 | $176.44 | 56,434 |
| 2023-03-23 | $177.33 | $179.86 | $174.19 | $177.21 | $176.99 | 92,681 |
| 2023-03-22 | $180.06 | $181.59 | $176.77 | $177.09 | $176.87 | 86,823 |
| 2023-03-21 | $177.72 | $180.51 | $177.55 | $180.01 | $179.79 | 78,149 |
| 2023-03-20 | $174.51 | $177.60 | $174.51 | $174.99 | $174.77 | 55,673 |
| 2023-03-17 | $175.28 | $175.82 | $172.01 | $173.19 | $173.19 | 207,552 |
| 2023-03-16 | $170.00 | $179.46 | $169.50 | $176.29 | $176.29 | 92,446 |
| 2023-03-15 | $170.74 | $171.75 | $167.64 | $169.69 | $169.69 | 74,769 |
| 2023-03-14 | $175.22 | $177.21 | $171.44 | $174.48 | $174.48 | 56,577 |
| 2023-03-13 | $171.12 | $172.89 | $169.56 | $171.37 | $171.37 | 61,295 |
| 2023-03-10 | $178.08 | $178.08 | $172.50 | $173.86 | $173.86 | 107,413 |
| 2023-03-09 | $183.09 | $183.09 | $178.08 | $178.24 | $178.24 | 54,019 |
| 2023-03-08 | $184.38 | $184.38 | $179.15 | $182.08 | $182.08 | 83,161 |
| 2023-03-07 | $180.90 | $184.67 | $180.17 | $184.27 | $184.27 | 70,352 |
| 2023-03-06 | $184.80 | $185.97 | $178.67 | $180.26 | $180.26 | 100,009 |
| 2023-03-03 | $186.19 | $186.37 | $184.44 | $184.45 | $184.45 | 63,617 |
| 2023-03-02 | $182.81 | $186.30 | $182.81 | $185.72 | $185.72 | 52,713 |
| 2023-03-01 | $180.40 | $184.66 | $179.37 | $184.01 | $184.01 | 69,222 |
| 2023-02-28 | $179.47 | $183.29 | $178.87 | $182.39 | $182.39 | 104,937 |
| 2023-02-27 | $182.87 | $182.87 | $176.83 | $178.75 | $178.75 | 76,209 |
| 2023-02-24 | $163.61 | $181.02 | $163.25 | $178.25 | $178.25 | 141,497 |
| 2023-02-23 | $160.01 | $162.62 | $159.89 | $161.93 | $161.93 | 90,388 |
| 2023-02-22 | $159.52 | $162.58 | $158.60 | $160.93 | $160.93 | 53,163 |
| 2023-02-21 | $161.18 | $162.97 | $158.46 | $158.74 | $158.74 | 58,623 |
| 2023-02-17 | $159.70 | $163.18 | $157.67 | $163.16 | $163.16 | 48,383 |
| 2023-02-16 | $157.31 | $160.21 | $156.47 | $158.87 | $158.87 | 59,418 |
| 2023-02-15 | $155.53 | $159.31 | $154.96 | $158.94 | $158.94 | 40,451 |
| 2023-02-14 | $156.86 | $158.32 | $154.68 | $156.35 | $156.35 | 55,583 |
| 2023-02-13 | $154.99 | $158.06 | $154.99 | $158.06 | $158.06 | 47,291 |
| 2023-02-10 | $153.96 | $156.22 | $153.96 | $155.26 | $155.26 | 45,298 |
| 2023-02-09 | $157.16 | $158.50 | $155.11 | $155.17 | $155.17 | 61,920 |
| 2023-02-08 | $158.09 | $158.85 | $156.85 | $157.31 | $157.31 | 60,631 |
| 2023-02-07 | $157.47 | $159.93 | $156.58 | $158.94 | $158.94 | 64,476 |
| 2023-02-06 | $158.92 | $161.00 | $157.97 | $158.61 | $158.61 | 49,998 |
| 2023-02-03 | $158.42 | $161.61 | $158.42 | $160.47 | $160.47 | 65,579 |
| 2023-02-02 | $158.57 | $160.63 | $156.77 | $160.19 | $160.19 | 62,359 |
| 2023-02-01 | $155.32 | $160.34 | $154.63 | $158.57 | $158.57 | 59,149 |
| 2023-01-31 | $153.69 | $156.68 | $152.11 | $156.47 | $156.47 | 54,238 |
| 2023-01-30 | $153.31 | $155.70 | $151.72 | $152.43 | $152.43 | 59,322 |
| 2023-01-27 | $153.57 | $155.34 | $153.30 | $154.08 | $154.08 | 39,261 |
| 2023-01-26 | $153.20 | $154.21 | $151.07 | $154.14 | $154.14 | 44,534 |
| 2023-01-25 | $151.40 | $152.84 | $149.69 | $152.74 | $152.74 | 62,982 |
| 2023-01-24 | $151.76 | $154.29 | $151.29 | $153.08 | $153.08 | 52,454 |
| 2023-01-23 | $150.35 | $153.76 | $149.50 | $152.71 | $152.71 | 57,900 |
| 2023-01-20 | $147.83 | $151.44 | $146.66 | $150.41 | $150.41 | 50,686 |
| 2023-01-19 | $151.27 | $151.59 | $146.18 | $146.45 | $146.45 | 108,362 |
| 2023-01-18 | $153.78 | $155.81 | $150.82 | $150.95 | $150.95 | 60,363 |
| 2023-01-17 | $154.62 | $157.00 | $153.22 | $153.93 | $153.93 | 57,864 |
| 2023-01-13 | $154.53 | $156.14 | $153.21 | $155.41 | $155.19 | 46,330 |
| 2023-01-12 | $153.86 | $156.62 | $151.98 | $154.84 | $154.62 | 55,531 |
| 2023-01-11 | $152.17 | $154.01 | $151.95 | $153.27 | $153.05 | 39,721 |
| 2023-01-10 | $145.76 | $151.65 | $145.75 | $151.65 | $151.43 | 40,239 |
| 2023-01-09 | $148.69 | $149.19 | $144.46 | $146.92 | $146.71 | 74,911 |
| 2023-01-06 | $142.64 | $148.78 | $140.87 | $148.75 | $148.54 | 44,386 |
| 2023-01-05 | $142.99 | $142.99 | $139.44 | $140.44 | $140.24 | 57,913 |
| 2023-01-04 | $141.59 | $143.16 | $140.00 | $142.78 | $142.58 | 49,137 |
| 2023-01-03 | $143.05 | $143.05 | $139.50 | $140.27 | $140.07 | 50,150 |
| 2022-12-30 | $141.80 | $142.56 | $140.57 | $141.60 | $141.40 | 47,423 |
| 2022-12-29 | $142.83 | $143.63 | $140.67 | $143.28 | $143.08 | 35,425 |
| 2022-12-28 | $142.05 | $144.07 | $140.35 | $141.36 | $141.16 | 37,906 |
| 2022-12-27 | $141.53 | $142.46 | $140.77 | $141.11 | $140.91 | 30,262 |
| 2022-12-23 | $139.87 | $142.10 | $138.15 | $141.53 | $141.33 | 24,862 |
| 2022-12-22 | $140.47 | $141.98 | $137.81 | $139.20 | $139.00 | 42,023 |
| 2022-12-21 | $143.89 | $143.94 | $141.54 | $142.05 | $141.85 | 40,921 |
| 2022-12-20 | $141.10 | $142.38 | $139.66 | $142.14 | $141.94 | 38,957 |
| 2022-12-19 | $138.63 | $141.16 | $137.47 | $140.85 | $140.65 | 33,784 |
| 2022-12-16 | $138.24 | $139.30 | $137.54 | $137.85 | $137.65 | 172,955 |
| 2022-12-15 | $144.67 | $144.67 | $139.78 | $140.20 | $140.00 | 55,759 |
| 2022-12-14 | $146.90 | $148.94 | $145.23 | $145.50 | $145.29 | 41,716 |
| 2022-12-13 | $151.22 | $151.22 | $145.70 | $147.19 | $146.98 | 71,642 |
| 2022-12-12 | $146.85 | $147.38 | $144.97 | $147.38 | $147.17 | 31,437 |
| 2022-12-09 | $145.86 | $146.82 | $144.75 | $145.74 | $145.74 | 36,157 |
| 2022-12-08 | $145.09 | $148.41 | $145.09 | $146.60 | $146.60 | 42,389 |
| 2022-12-07 | $144.78 | $148.81 | $144.78 | $146.39 | $146.39 | 33,612 |
| 2022-12-06 | $148.61 | $148.99 | $146.34 | $147.06 | $147.06 | 44,238 |
| 2022-12-05 | $151.39 | $151.39 | $146.20 | $149.29 | $149.29 | 44,897 |
| 2022-12-02 | $148.79 | $152.49 | $147.15 | $152.22 | $152.22 | 51,970 |
| 2022-12-01 | $151.29 | $151.86 | $147.30 | $150.63 | $150.63 | 30,576 |
| 2022-11-30 | $146.12 | $151.06 | $143.31 | $150.50 | $150.50 | 66,167 |
| 2022-11-29 | $145.50 | $147.75 | $145.50 | $145.97 | $145.97 | 36,442 |
| 2022-11-28 | $150.19 | $150.47 | $146.08 | $146.72 | $146.72 | 32,676 |
| 2022-11-25 | $150.99 | $152.20 | $149.24 | $149.53 | $149.53 | 20,978 |
| 2022-11-23 | $149.40 | $152.31 | $149.03 | $149.78 | $149.78 | 35,249 |
| 2022-11-22 | $150.86 | $152.22 | $149.10 | $150.07 | $150.07 | 34,142 |
| 2022-11-21 | $150.11 | $152.92 | $149.50 | $151.68 | $151.68 | 45,470 |
| 2022-11-18 | $152.93 | $152.93 | $149.01 | $150.11 | $150.11 | 38,452 |
| 2022-11-17 | $145.80 | $150.90 | $144.87 | $150.61 | $150.61 | 41,905 |
| 2022-11-16 | $147.24 | $149.04 | $145.81 | $147.39 | $147.39 | 41,459 |
| 2022-11-15 | $151.89 | $151.89 | $146.45 | $146.70 | $146.70 | 51,215 |
| 2022-11-14 | $152.01 | $155.48 | $151.23 | $151.44 | $151.44 | 43,185 |
| 2022-11-11 | $155.65 | $158.45 | $153.45 | $153.49 | $153.49 | 61,345 |
| 2022-11-10 | $154.46 | $156.86 | $152.25 | $155.06 | $155.06 | 70,095 |
| 2022-11-09 | $147.93 | $149.89 | $146.35 | $149.61 | $149.61 | 53,809 |
| 2022-11-08 | $144.44 | $150.03 | $144.44 | $148.74 | $148.74 | 37,456 |
| 2022-11-07 | $144.75 | $145.94 | $142.51 | $143.86 | $143.86 | 77,761 |
| 2022-11-04 | $144.98 | $144.98 | $137.52 | $143.51 | $143.51 | 52,058 |
| 2022-11-03 | $148.42 | $153.12 | $147.83 | $150.74 | $150.74 | 32,007 |
| 2022-11-02 | $153.72 | $155.89 | $149.17 | $150.06 | $150.06 | 41,330 |
| 2022-11-01 | $153.89 | $154.69 | $151.18 | $153.60 | $153.60 | 57,417 |
| 2022-10-31 | $150.10 | $153.71 | $148.33 | $152.08 | $152.08 | 40,478 |
| 2022-10-28 | $151.51 | $153.85 | $148.34 | $149.51 | $149.51 | 74,361 |
| 2022-10-27 | $154.49 | $156.43 | $150.20 | $150.32 | $150.32 | 274,440 |
| 2022-10-26 | $153.14 | $155.98 | $152.08 | $153.01 | $153.01 | 35,681 |
| 2022-10-25 | $149.48 | $152.46 | $149.48 | $152.46 | $152.46 | 28,509 |
| 2022-10-24 | $150.47 | $150.75 | $148.16 | $149.92 | $149.92 | 36,521 |
| 2022-10-21 | $143.59 | $149.31 | $143.59 | $148.96 | $148.96 | 38,861 |
| 2022-10-20 | $143.30 | $144.75 | $141.93 | $142.52 | $142.52 | 51,284 |
| 2022-10-19 | $142.73 | $144.09 | $140.88 | $143.95 | $143.95 | 34,874 |
| 2022-10-18 | $142.00 | $142.98 | $141.19 | $142.35 | $142.35 | 26,091 |
| 2022-10-17 | $138.19 | $140.03 | $137.64 | $139.76 | $139.76 | 35,180 |
| 2022-10-14 | $136.76 | $136.85 | $134.39 | $136.31 | $136.31 | 46,282 |
| 2022-10-13 | $132.05 | $137.63 | $131.86 | $136.91 | $136.91 | 48,512 |
| 2022-10-12 | $134.40 | $134.75 | $132.25 | $133.37 | $133.37 | 35,406 |
| 2022-10-11 | $132.63 | $135.41 | $131.95 | $133.39 | $133.39 | 55,776 |
| 2022-10-10 | $133.89 | $133.96 | $131.87 | $132.96 | $132.96 | 35,333 |
| 2022-10-07 | $129.76 | $133.90 | $129.76 | $132.84 | $132.84 | 60,120 |
| 2022-10-06 | $133.34 | $134.12 | $132.06 | $133.53 | $133.53 | 41,959 |
| 2022-10-05 | $130.51 | $133.69 | $130.51 | $133.24 | $133.24 | 78,382 |
| 2022-10-04 | $128.27 | $131.47 | $128.27 | $131.37 | $131.37 | 43,738 |
| 2022-10-03 | $123.00 | $126.76 | $123.00 | $126.23 | $126.23 | 34,060 |
| 2022-09-30 | $124.06 | $125.81 | $122.07 | $122.27 | $122.27 | 40,701 |
| 2022-09-29 | $124.21 | $124.45 | $121.89 | $124.10 | $124.10 | 28,177 |
| 2022-09-28 | $122.99 | $126.02 | $122.87 | $125.04 | $125.04 | 45,864 |
| 2022-09-27 | $122.63 | $122.95 | $120.46 | $121.85 | $121.85 | 33,616 |
| 2022-09-26 | $120.32 | $122.02 | $120.32 | $121.51 | $121.51 | 40,966 |
| 2022-09-23 | $121.36 | $121.36 | $118.73 | $120.82 | $120.82 | 42,125 |
| 2022-09-22 | $123.64 | $123.64 | $121.95 | $122.80 | $122.80 | 50,814 |
| 2022-09-21 | $126.16 | $127.74 | $123.82 | $124.31 | $124.31 | 47,086 |
| 2022-09-20 | $125.15 | $125.15 | $123.19 | $124.89 | $124.89 | 34,770 |
| 2022-09-19 | $122.84 | $126.81 | $122.84 | $126.58 | $126.58 | 25,875 |
| 2022-09-16 | $125.28 | $125.80 | $122.30 | $123.67 | $123.67 | 97,497 |
| 2022-09-15 | $130.04 | $130.64 | $126.89 | $128.60 | $128.60 | 31,556 |
| 2022-09-14 | $129.91 | $129.91 | $127.88 | $129.06 | $129.06 | 29,740 |
| 2022-09-13 | $131.74 | $133.10 | $128.58 | $129.44 | $129.44 | 43,212 |
| 2022-09-12 | $132.84 | $134.07 | $132.60 | $134.07 | $134.07 | 38,779 |
| 2022-09-09 | $131.34 | $132.65 | $130.72 | $131.75 | $131.75 | 50,763 |
| 2022-09-08 | $131.43 | $131.80 | $129.75 | $131.22 | $131.22 | 27,373 |
| 2022-09-07 | $129.54 | $132.00 | $129.03 | $131.95 | $131.95 | 36,837 |
| 2022-09-06 | $129.59 | $130.03 | $128.58 | $129.08 | $129.08 | 34,363 |
| 2022-09-02 | $131.95 | $131.97 | $127.24 | $128.42 | $128.42 | 33,288 |
| 2022-09-01 | $130.35 | $130.77 | $128.90 | $130.23 | $130.23 | 25,787 |
| 2022-08-31 | $132.00 | $132.61 | $130.73 | $130.76 | $130.76 | 42,945 |
| 2022-08-30 | $132.44 | $132.56 | $130.64 | $131.94 | $131.94 | 37,805 |
| 2022-08-29 | $131.21 | $133.41 | $130.84 | $132.57 | $132.57 | 35,953 |
| 2022-08-26 | $136.99 | $136.99 | $132.48 | $133.10 | $133.10 | 33,702 |
| 2022-08-25 | $133.69 | $136.59 | $133.48 | $136.13 | $136.13 | 25,779 |
| 2022-08-24 | $133.10 | $135.25 | $133.04 | $133.89 | $133.89 | 25,419 |
| 2022-08-23 | $135.04 | $136.10 | $132.98 | $134.04 | $134.04 | 29,838 |
| 2022-08-22 | $135.87 | $136.83 | $132.87 | $133.77 | $133.77 | 37,458 |
| 2022-08-19 | $138.44 | $138.83 | $136.54 | $137.21 | $137.21 | 60,448 |
| 2022-08-18 | $137.76 | $140.35 | $137.29 | $139.49 | $139.49 | 33,431 |
| 2022-08-17 | $140.86 | $140.86 | $138.50 | $138.64 | $138.64 | 43,751 |
| 2022-08-16 | $141.94 | $143.11 | $140.00 | $140.91 | $140.91 | 47,720 |
| 2022-08-15 | $138.79 | $143.96 | $138.79 | $143.64 | $143.64 | 32,853 |
| 2022-08-12 | $137.63 | $140.50 | $137.42 | $140.38 | $140.38 | 25,777 |
| 2022-08-11 | $138.26 | $138.57 | $136.52 | $138.01 | $138.01 | 34,449 |
| 2022-08-10 | $135.95 | $138.45 | $135.43 | $136.58 | $136.58 | 41,208 |
| 2022-08-09 | $134.89 | $135.27 | $133.07 | $133.58 | $133.58 | 33,607 |
| 2022-08-08 | $136.65 | $137.08 | $132.95 | $134.18 | $134.18 | 40,092 |
| 2022-08-05 | $132.27 | $134.97 | $131.96 | $134.58 | $134.58 | 45,275 |
| 2022-08-04 | $128.92 | $132.36 | $126.13 | $132.19 | $132.19 | 35,409 |
| 2022-08-03 | $126.68 | $127.82 | $125.10 | $127.00 | $127.00 | 38,251 |
| 2022-08-02 | $129.03 | $130.54 | $126.24 | $127.10 | $127.10 | 40,649 |
| 2022-08-01 | $128.05 | $130.92 | $127.31 | $130.25 | $130.25 | 36,595 |
| 2022-07-29 | $125.83 | $129.44 | $125.83 | $129.41 | $129.41 | 34,820 |
| 2022-07-28 | $123.76 | $126.25 | $123.51 | $126.05 | $126.05 | 17,953 |
| 2022-07-27 | $121.32 | $124.52 | $121.32 | $123.60 | $123.60 | 31,525 |
| 2022-07-26 | $121.89 | $122.96 | $120.97 | $121.45 | $121.45 | 38,306 |
| 2022-07-25 | $120.74 | $122.61 | $119.31 | $122.13 | $122.13 | 23,828 |
| 2022-07-22 | $120.01 | $121.49 | $119.31 | $120.76 | $120.76 | 26,467 |
| 2022-07-21 | $120.45 | $122.25 | $119.60 | $122.05 | $122.05 | 24,169 |
| 2022-07-20 | $119.03 | $121.66 | $118.42 | $121.41 | $121.41 | 31,069 |
| 2022-07-19 | $116.83 | $119.65 | $116.83 | $118.91 | $118.91 | 38,574 |
| 2022-07-18 | $117.01 | $117.01 | $114.65 | $115.08 | $115.08 | 34,024 |
| 2022-07-15 | $115.21 | $116.15 | $113.70 | $115.59 | $115.59 | 29,370 |
| 2022-07-14 | $111.63 | $113.88 | $110.98 | $113.44 | $113.26 | 26,724 |
| 2022-07-13 | $113.33 | $113.79 | $111.92 | $113.53 | $113.35 | 35,018 |
| 2022-07-12 | $115.99 | $116.38 | $113.94 | $114.13 | $113.95 | 35,932 |
| 2022-07-11 | $115.79 | $116.71 | $115.39 | $115.94 | $115.76 | 34,348 |
| 2022-07-08 | $116.88 | $118.65 | $115.58 | $116.63 | $116.45 | 31,440 |
| 2022-07-07 | $114.98 | $117.32 | $114.61 | $117.31 | $117.13 | 26,484 |
| 2022-07-06 | $116.71 | $116.71 | $113.08 | $113.87 | $113.69 | 39,352 |
| 2022-07-05 | $116.21 | $119.50 | $113.65 | $116.69 | $116.51 | 79,195 |
| 2022-07-01 | $117.06 | $118.89 | $115.00 | $118.48 | $118.30 | 41,719 |
| 2022-06-30 | $113.61 | $117.31 | $113.61 | $116.43 | $116.25 | 46,013 |
| 2022-06-29 | $114.46 | $115.53 | $111.09 | $115.17 | $114.99 | 33,424 |
| 2022-06-28 | $117.88 | $118.00 | $113.34 | $113.62 | $113.44 | 32,910 |
| 2022-06-27 | $119.84 | $119.84 | $116.24 | $116.86 | $116.68 | 37,560 |
| 2022-06-24 | $115.13 | $119.10 | $115.13 | $118.56 | $118.38 | 140,176 |
| 2022-06-23 | $118.86 | $120.04 | $113.76 | $114.82 | $114.64 | 40,516 |
| 2022-06-22 | $116.04 | $121.08 | $116.04 | $119.46 | $119.27 | 59,507 |
| 2022-06-21 | $113.72 | $117.97 | $113.33 | $117.13 | $116.95 | 66,416 |
| 2022-06-17 | $110.67 | $113.69 | $110.33 | $113.27 | $113.09 | 84,854 |
| 2022-06-16 | $112.75 | $114.59 | $109.04 | $109.83 | $109.66 | 62,667 |
| 2022-06-15 | $113.19 | $115.23 | $112.50 | $114.37 | $114.19 | 45,143 |
| 2022-06-14 | $111.92 | $113.34 | $110.22 | $111.81 | $111.64 | 38,757 |
| 2022-06-13 | $111.98 | $112.47 | $109.31 | $112.22 | $112.05 | 37,729 |
| 2022-06-10 | $115.14 | $115.47 | $112.69 | $113.90 | $113.72 | 23,195 |
| 2022-06-09 | $116.84 | $118.08 | $116.10 | $116.10 | $115.92 | 21,247 |
| 2022-06-08 | $120.96 | $120.96 | $118.14 | $118.15 | $117.97 | 19,408 |
| 2022-06-07 | $119.91 | $120.71 | $119.16 | $120.61 | $120.42 | 20,565 |
| 2022-06-06 | $119.69 | $120.90 | $119.35 | $120.14 | $119.95 | 37,552 |
| 2022-06-03 | $120.97 | $122.13 | $119.76 | $119.88 | $119.69 | 25,944 |
| 2022-06-02 | $118.59 | $122.67 | $118.59 | $122.17 | $121.98 | 35,194 |
| 2022-06-01 | $117.40 | $118.52 | $114.65 | $118.50 | $118.32 | 39,229 |
| 2022-05-31 | $117.50 | $118.10 | $115.51 | $117.63 | $117.45 | 56,931 |
| 2022-05-27 | $117.90 | $118.48 | $116.51 | $117.47 | $117.29 | 36,035 |
| 2022-05-26 | $116.30 | $117.57 | $116.04 | $116.79 | $116.61 | 31,607 |
| 2022-05-25 | $112.50 | $115.19 | $112.50 | $114.72 | $114.54 | 33,264 |
| 2022-05-24 | $111.85 | $113.40 | $109.00 | $112.99 | $112.81 | 28,190 |
| 2022-05-23 | $113.33 | $114.05 | $111.76 | $112.05 | $111.88 | 30,380 |
| 2022-05-20 | $113.86 | $114.80 | $108.35 | $111.56 | $111.39 | 60,292 |
| 2022-05-19 | $113.16 | $114.54 | $111.81 | $112.78 | $112.60 | 48,278 |
| 2022-05-18 | $114.30 | $116.69 | $112.76 | $113.44 | $113.26 | 52,093 |
| 2022-05-17 | $115.20 | $116.91 | $115.20 | $115.84 | $115.66 | 27,585 |
| 2022-05-16 | $112.85 | $114.68 | $112.04 | $113.24 | $113.06 | 33,063 |
| 2022-05-13 | $114.30 | $115.55 | $112.66 | $113.94 | $113.76 | 25,636 |
| 2022-05-12 | $111.64 | $113.75 | $109.62 | $113.50 | $113.32 | 33,927 |
| 2022-05-11 | $113.00 | $116.14 | $111.42 | $111.63 | $111.46 | 29,851 |
| 2022-05-10 | $114.69 | $114.93 | $109.31 | $113.67 | $113.49 | 43,122 |
| 2022-05-09 | $115.65 | $116.02 | $113.28 | $114.94 | $114.76 | 45,693 |
| 2022-05-06 | $120.00 | $120.13 | $116.69 | $116.80 | $116.62 | 62,511 |
| 2022-05-05 | $131.73 | $133.62 | $121.29 | $121.48 | $121.29 | 47,528 |
| 2022-05-04 | $126.66 | $130.54 | $125.71 | $129.52 | $129.32 | 28,265 |
| 2022-05-03 | $126.23 | $128.31 | $126.03 | $127.45 | $127.25 | 34,890 |
| 2022-05-02 | $127.07 | $129.55 | $124.33 | $127.15 | $126.95 | 37,102 |
| 2022-04-29 | $129.20 | $130.24 | $125.75 | $126.44 | $126.24 | 34,165 |
| 2022-04-28 | $129.65 | $130.56 | $126.17 | $130.24 | $130.04 | 43,574 |
| 2022-04-27 | $128.66 | $131.18 | $128.00 | $128.78 | $128.58 | 49,496 |
| 2022-04-26 | $131.58 | $133.70 | $129.51 | $129.52 | $129.32 | 33,404 |
| 2022-04-25 | $133.36 | $133.36 | $130.36 | $132.85 | $132.64 | 56,214 |
| 2022-04-22 | $136.48 | $136.48 | $134.03 | $134.04 | $133.83 | 37,432 |
| 2022-04-21 | $140.38 | $140.54 | $137.21 | $137.85 | $137.64 | 35,348 |
| 2022-04-20 | $138.17 | $140.39 | $138.17 | $139.11 | $138.89 | 38,181 |
| 2022-04-19 | $136.30 | $138.23 | $136.30 | $137.18 | $136.97 | 55,599 |
| 2022-04-18 | $135.81 | $137.25 | $134.90 | $136.49 | $136.28 | 37,414 |
| 2022-04-14 | $137.69 | $139.15 | $136.69 | $136.82 | $136.61 | 30,287 |
| 2022-04-13 | $135.02 | $138.25 | $134.87 | $137.25 | $136.86 | 42,513 |
| 2022-04-12 | $134.29 | $136.83 | $134.29 | $135.82 | $135.43 | 41,736 |
| 2022-04-11 | $134.00 | $135.66 | $132.86 | $133.30 | $132.92 | 49,462 |
| 2022-04-08 | $136.84 | $136.84 | $133.91 | $134.12 | $133.74 | 46,321 |
| 2022-04-07 | $137.89 | $137.95 | $135.54 | $136.13 | $135.74 | 54,805 |
| 2022-04-06 | $140.00 | $140.87 | $137.47 | $138.19 | $137.79 | 53,904 |
| 2022-04-05 | $142.30 | $142.30 | $139.27 | $140.02 | $139.62 | 40,470 |
| 2022-04-04 | $141.76 | $144.33 | $140.37 | $142.30 | $141.89 | 52,784 |
| 2022-04-01 | $144.00 | $144.84 | $141.30 | $142.63 | $142.22 | 60,623 |
| 2022-03-31 | $146.16 | $147.50 | $142.75 | $143.79 | $143.38 | 58,575 |
| 2022-03-30 | $148.01 | $148.73 | $146.96 | $147.16 | $146.74 | 23,925 |
| 2022-03-29 | $147.02 | $147.74 | $146.17 | $147.02 | $146.60 | 51,631 |
| 2022-03-28 | $146.13 | $146.13 | $145.02 | $145.59 | $145.17 | 26,885 |
| 2022-03-25 | $147.15 | $148.33 | $143.17 | $147.54 | $147.12 | 38,319 |
| 2022-03-24 | $147.70 | $148.06 | $145.50 | $145.86 | $145.44 | 34,963 |
| 2022-03-23 | $147.84 | $149.33 | $146.40 | $147.52 | $147.10 | 33,012 |
| 2022-03-22 | $152.03 | $152.03 | $148.21 | $149.28 | $148.85 | 16,369 |
| 2022-03-21 | $148.23 | $149.79 | $147.37 | $148.92 | $148.49 | 23,372 |
| 2022-03-18 | $147.35 | $149.29 | $145.43 | $149.07 | $148.64 | 56,157 |
| 2022-03-17 | $145.89 | $148.55 | $145.89 | $147.63 | $147.21 | 19,988 |
| 2022-03-16 | $150.33 | $150.33 | $146.44 | $147.21 | $146.79 | 32,251 |
| 2022-03-15 | $146.82 | $147.53 | $145.34 | $146.50 | $146.08 | 33,872 |
| 2022-03-14 | $143.68 | $146.08 | $141.31 | $145.39 | $144.97 | 43,412 |
| 2022-03-11 | $144.12 | $145.67 | $143.41 | $143.87 | $143.46 | 24,298 |
| 2022-03-10 | $142.26 | $143.27 | $139.97 | $142.67 | $142.26 | 30,684 |
| 2022-03-09 | $145.16 | $145.16 | $143.39 | $143.95 | $143.54 | 41,195 |
| 2022-03-08 | $141.00 | $147.25 | $141.00 | $143.45 | $143.04 | 43,973 |
| 2022-03-07 | $144.17 | $146.19 | $140.73 | $141.23 | $140.83 | 33,769 |
| 2022-03-04 | $141.65 | $143.67 | $140.44 | $143.20 | $142.79 | 26,815 |
| 2022-03-03 | $143.48 | $143.89 | $141.34 | $143.38 | $142.97 | 41,650 |
| 2022-03-02 | $138.52 | $144.05 | $138.52 | $142.25 | $141.84 | 29,666 |
| 2022-03-01 | $138.42 | $139.51 | $137.23 | $138.31 | $137.91 | 52,000 |
| 2022-02-28 | $136.15 | $140.86 | $136.15 | $139.11 | $138.71 | 56,481 |
| 2022-02-25 | $140.00 | $140.00 | $135.46 | $137.93 | $137.53 | 33,728 |
| 2022-02-24 | $132.22 | $135.21 | $131.35 | $134.57 | $134.18 | 59,240 |
| 2022-02-23 | $135.30 | $135.53 | $133.20 | $134.71 | $134.32 | 62,852 |
| 2022-02-22 | $136.65 | $137.31 | $134.63 | $134.85 | $134.46 | 42,357 |
| 2022-02-18 | $135.49 | $138.00 | $135.49 | $136.62 | $136.23 | 61,665 |
| 2022-02-17 | $137.79 | $138.00 | $136.52 | $136.90 | $136.51 | 42,462 |
| 2022-02-16 | $139.32 | $140.45 | $137.86 | $138.60 | $138.20 | 41,866 |
| 2022-02-15 | $138.69 | $140.00 | $138.41 | $139.01 | $138.61 | 42,896 |
| 2022-02-14 | $138.03 | $140.55 | $137.20 | $137.77 | $137.38 | 35,700 |
| 2022-02-11 | $140.68 | $140.68 | $136.97 | $138.08 | $137.68 | 30,925 |
| 2022-02-10 | $138.52 | $140.92 | $137.36 | $138.28 | $137.88 | 30,015 |
| 2022-02-09 | $141.04 | $141.60 | $140.16 | $140.84 | $140.44 | 19,292 |
| 2022-02-08 | $136.87 | $140.52 | $136.87 | $140.19 | $139.79 | 20,845 |
| 2022-02-07 | $136.39 | $137.92 | $135.78 | $136.82 | $136.43 | 23,962 |
| 2022-02-04 | $135.00 | $138.02 | $135.00 | $136.88 | $136.49 | 46,710 |
| 2022-02-03 | $135.82 | $136.20 | $132.58 | $135.88 | $135.49 | 57,243 |
| 2022-02-02 | $139.64 | $139.64 | $134.72 | $134.80 | $134.41 | 71,114 |
| 2022-02-01 | $142.02 | $142.02 | $138.74 | $139.78 | $139.38 | 47,172 |
| 2022-01-31 | $139.24 | $141.70 | $139.24 | $140.85 | $140.45 | 45,047 |
| 2022-01-28 | $141.38 | $141.48 | $137.65 | $141.00 | $140.60 | 36,119 |
| 2022-01-27 | $143.51 | $144.94 | $139.36 | $140.74 | $140.34 | 29,933 |
| 2022-01-26 | $148.19 | $149.64 | $141.09 | $142.99 | $142.58 | 34,332 |
| 2022-01-25 | $146.64 | $148.47 | $143.29 | $146.66 | $146.24 | 51,212 |
| 2022-01-24 | $145.86 | $150.75 | $145.31 | $149.24 | $148.81 | 48,239 |
| 2022-01-21 | $148.28 | $151.00 | $147.29 | $148.17 | $147.75 | 41,334 |
| 2022-01-20 | $151.52 | $153.94 | $147.99 | $148.07 | $147.65 | 26,211 |
| 2022-01-19 | $156.00 | $156.00 | $151.43 | $151.43 | $151.00 | 19,562 |
| 2022-01-18 | $156.52 | $157.08 | $154.63 | $155.05 | $154.61 | 30,384 |
| 2022-01-14 | $154.31 | $158.86 | $154.31 | $158.52 | $158.07 | 33,329 |
| 2022-01-13 | $155.96 | $158.97 | $155.96 | $157.21 | $156.58 | 18,322 |
| 2022-01-12 | $157.54 | $159.51 | $154.28 | $154.28 | $153.66 | 21,644 |
| 2022-01-11 | $157.55 | $158.24 | $154.85 | $157.46 | $156.83 | 27,592 |
| 2022-01-10 | $155.18 | $156.81 | $153.98 | $156.59 | $155.96 | 37,357 |
| 2022-01-07 | $158.89 | $159.50 | $155.85 | $156.41 | $155.78 | 37,599 |
| 2022-01-06 | $158.97 | $160.71 | $158.50 | $159.75 | $159.11 | 53,199 |
| 2022-01-05 | $156.44 | $159.74 | $156.44 | $158.87 | $158.23 | 35,813 |
| 2022-01-04 | $150.46 | $157.18 | $149.78 | $156.97 | $156.34 | 35,178 |
| 2022-01-03 | $148.48 | $149.96 | $147.54 | $149.15 | $148.55 | 30,574 |
| 2021-12-31 | $145.99 | $147.44 | $145.86 | $147.18 | $146.59 | 14,745 |
| 2021-12-30 | $147.45 | $148.43 | $146.66 | $146.91 | $146.32 | 18,435 |
| 2021-12-29 | $146.22 | $148.72 | $146.22 | $147.72 | $147.13 | 24,843 |
| 2021-12-28 | $145.07 | $147.14 | $145.07 | $146.58 | $145.99 | 15,096 |
| 2021-12-27 | $145.95 | $146.01 | $144.07 | $145.75 | $145.17 | 15,393 |
| 2021-12-23 | $141.79 | $144.75 | $141.79 | $143.92 | $143.34 | 17,019 |
| 2021-12-22 | $141.48 | $142.41 | $140.16 | $142.20 | $141.63 | 31,171 |
| 2021-12-21 | $137.87 | $140.90 | $135.68 | $140.59 | $140.03 | 51,154 |
| 2021-12-20 | $138.53 | $138.53 | $134.54 | $136.01 | $135.47 | 53,960 |
| 2021-12-17 | $142.29 | $142.94 | $138.04 | $140.85 | $140.29 | 289,570 |
| 2021-12-16 | $146.86 | $147.46 | $143.26 | $143.48 | $142.91 | 32,724 |
| 2021-12-15 | $145.58 | $146.69 | $142.70 | $145.82 | $145.24 | 48,308 |
| 2021-12-14 | $146.17 | $149.11 | $143.92 | $144.59 | $144.01 | 41,069 |
| 2021-12-13 | $147.77 | $150.65 | $146.07 | $146.90 | $146.31 | 21,004 |
| 2021-12-10 | $150.86 | $152.57 | $148.43 | $149.10 | $148.50 | 16,107 |
| 2021-12-09 | $148.89 | $150.87 | $148.89 | $149.47 | $148.87 | 21,947 |
| 2021-12-08 | $150.14 | $151.21 | $149.52 | $150.63 | $150.03 | 20,998 |
| 2021-12-07 | $149.58 | $151.68 | $149.58 | $150.91 | $150.31 | 24,125 |
| 2021-12-06 | $145.47 | $149.32 | $144.94 | $147.56 | $146.97 | 30,984 |
| 2021-12-03 | $145.46 | $145.46 | $141.34 | $143.08 | $142.51 | 26,729 |
| 2021-12-02 | $141.46 | $145.95 | $141.31 | $144.37 | $143.79 | 62,415 |
| 2021-12-01 | $145.99 | $145.99 | $139.87 | $140.00 | $139.44 | 34,539 |
| 2021-11-30 | $144.86 | $145.97 | $141.71 | $142.22 | $141.65 | 27,587 |
| 2021-11-29 | $151.39 | $152.06 | $145.12 | $146.37 | $145.78 | 37,123 |
| 2021-11-26 | $151.06 | $151.60 | $146.46 | $149.21 | $148.61 | 24,929 |
| 2021-11-24 | $151.86 | $155.39 | $151.08 | $154.97 | $154.35 | 19,171 |
| 2021-11-23 | $152.11 | $153.12 | $150.65 | $152.24 | $151.63 | 22,234 |
| 2021-11-22 | $152.71 | $154.25 | $152.24 | $152.36 | $151.75 | 29,638 |
| 2021-11-19 | $151.09 | $154.37 | $151.09 | $151.89 | $151.28 | 34,673 |
| 2021-11-18 | $155.69 | $155.69 | $152.31 | $152.82 | $152.21 | 32,649 |
| 2021-11-17 | $157.52 | $157.52 | $153.15 | $154.58 | $153.96 | 27,366 |
| 2021-11-16 | $155.50 | $157.93 | $155.15 | $157.06 | $156.43 | 24,961 |
| 2021-11-15 | $157.67 | $157.67 | $154.08 | $154.96 | $154.34 | 26,479 |
| 2021-11-12 | $158.19 | $158.19 | $156.12 | $156.49 | $155.86 | 22,951 |
| 2021-11-11 | $158.70 | $158.70 | $150.00 | $156.91 | $156.28 | 48,183 |
| 2021-11-10 | $157.47 | $159.30 | $156.82 | $157.39 | $156.76 | 33,267 |
| 2021-11-09 | $157.69 | $158.28 | $156.19 | $157.96 | $157.33 | 21,883 |
| 2021-11-08 | $157.28 | $160.00 | $157.28 | $158.25 | $157.62 | 20,558 |
| 2021-11-05 | $153.65 | $158.83 | $153.65 | $156.81 | $156.18 | 27,581 |
| 2021-11-04 | $153.00 | $153.71 | $147.45 | $152.35 | $151.74 | 60,876 |
| 2021-11-03 | $155.61 | $156.91 | $152.43 | $156.49 | $155.86 | 54,728 |
| 2021-11-02 | $154.34 | $156.69 | $153.35 | $155.24 | $154.62 | 25,285 |
| 2021-11-01 | $151.45 | $155.38 | $150.89 | $153.67 | $153.06 | 32,893 |
| 2021-10-29 | $151.52 | $153.34 | $149.93 | $151.20 | $150.60 | 17,106 |
| 2021-10-28 | $148.06 | $151.41 | $147.10 | $151.38 | $150.77 | 22,250 |
| 2021-10-27 | $149.16 | $149.52 | $147.49 | $147.84 | $147.25 | 19,207 |
| 2021-10-26 | $150.06 | $150.60 | $148.49 | $148.50 | $147.91 | 15,773 |
| 2021-10-25 | $148.62 | $151.11 | $148.46 | $150.55 | $149.95 | 19,523 |
| 2021-10-22 | $149.01 | $150.00 | $147.93 | $149.17 | $148.57 | 21,074 |
| 2021-10-21 | $147.77 | $149.27 | $146.55 | $149.25 | $148.65 | 27,418 |
| 2021-10-20 | $145.82 | $148.36 | $145.82 | $147.21 | $146.62 | 14,319 |
| 2021-10-19 | $145.78 | $146.64 | $145.25 | $146.39 | $145.80 | 15,315 |
| 2021-10-18 | $145.93 | $146.60 | $145.39 | $146.02 | $145.44 | 13,156 |
| 2021-10-15 | $148.19 | $149.09 | $145.13 | $147.05 | $146.46 | 42,724 |
| 2021-10-14 | $144.42 | $145.89 | $144.39 | $145.43 | $144.85 | 13,383 |
| 2021-10-13 | $143.28 | $143.91 | $140.30 | $143.54 | $142.83 | 16,665 |
| 2021-10-12 | $141.89 | $143.70 | $141.89 | $143.07 | $142.36 | 18,701 |
| 2021-10-11 | $143.55 | $144.71 | $142.13 | $142.45 | $141.74 | 14,971 |
| 2021-10-08 | $143.00 | $144.99 | $142.88 | $143.63 | $142.92 | 13,583 |
| 2021-10-07 | $141.75 | $144.60 | $141.75 | $143.29 | $142.58 | 19,656 |
| 2021-10-06 | $140.56 | $142.05 | $138.95 | $141.88 | $141.18 | 20,817 |
| 2021-10-05 | $141.38 | $143.23 | $138.76 | $142.15 | $141.45 | 29,973 |
| 2021-10-04 | $140.79 | $142.30 | $140.19 | $141.24 | $140.54 | 18,018 |
| 2021-10-01 | $140.93 | $143.50 | $138.52 | $142.25 | $141.55 | 40,608 |
| 2021-09-30 | $143.28 | $144.34 | $139.29 | $139.53 | $138.84 | 29,459 |
| 2021-09-29 | $142.71 | $143.69 | $141.77 | $142.25 | $141.55 | 23,120 |
| 2021-09-28 | $146.39 | $146.39 | $142.66 | $142.76 | $142.05 | 28,557 |
| 2021-09-27 | $144.77 | $147.36 | $144.77 | $145.82 | $145.10 | 20,431 |
| 2021-09-24 | $146.87 | $146.87 | $142.79 | $144.67 | $143.95 | 24,240 |
| 2021-09-23 | $145.94 | $148.53 | $145.94 | $146.88 | $146.15 | 26,120 |
| 2021-09-22 | $142.36 | $153.90 | $141.74 | $145.49 | $144.77 | 44,777 |
| 2021-09-21 | $141.67 | $142.21 | $138.70 | $140.96 | $140.26 | 22,181 |
| 2021-09-20 | $142.59 | $142.59 | $138.06 | $140.22 | $139.53 | 24,095 |
| 2021-09-17 | $144.82 | $145.22 | $143.13 | $145.22 | $144.50 | 111,259 |
| 2021-09-16 | $145.72 | $145.72 | $143.35 | $144.68 | $143.96 | 24,850 |
| 2021-09-15 | $143.63 | $145.45 | $142.78 | $144.92 | $144.20 | 23,909 |
| 2021-09-14 | $147.24 | $147.24 | $143.37 | $144.20 | $143.49 | 33,691 |
| 2021-09-13 | $148.24 | $148.24 | $144.98 | $146.47 | $145.74 | 17,746 |
| 2021-09-10 | $149.31 | $149.31 | $146.63 | $147.02 | $146.29 | 18,259 |
| 2021-09-09 | $148.96 | $150.11 | $148.32 | $148.32 | $147.59 | 21,694 |
| 2021-09-08 | $148.81 | $151.09 | $148.16 | $149.74 | $149.00 | 21,503 |
| 2021-09-07 | $153.46 | $153.46 | $149.29 | $150.13 | $149.39 | 40,890 |
| 2021-09-03 | $154.17 | $156.04 | $153.66 | $154.39 | $153.62 | 19,854 |
| 2021-09-02 | $156.25 | $156.25 | $153.94 | $155.12 | $154.35 | 33,416 |
| 2021-09-01 | $156.06 | $156.06 | $152.19 | $155.06 | $154.29 | 21,446 |
| 2021-08-31 | $155.72 | $155.74 | $153.06 | $155.01 | $154.24 | 22,550 |
| 2021-08-30 | $157.72 | $157.72 | $153.85 | $154.72 | $153.95 | 17,894 |
| 2021-08-27 | $152.60 | $157.50 | $152.60 | $156.35 | $155.58 | 38,570 |
| 2021-08-26 | $149.99 | $152.92 | $149.99 | $151.78 | $151.03 | 27,941 |
| 2021-08-25 | $150.44 | $151.22 | $149.47 | $150.38 | $149.63 | 23,147 |
| 2021-08-24 | $148.27 | $150.26 | $148.27 | $149.49 | $148.75 | 11,033 |
| 2021-08-23 | $148.09 | $149.49 | $147.95 | $148.43 | $147.69 | 12,329 |
| 2021-08-20 | $144.90 | $147.81 | $144.90 | $147.17 | $146.44 | 33,430 |
| 2021-08-19 | $144.65 | $146.31 | $143.21 | $145.19 | $144.47 | 29,585 |
| 2021-08-18 | $147.10 | $147.10 | $145.84 | $146.65 | $145.92 | 18,273 |
| 2021-08-17 | $148.67 | $148.68 | $145.96 | $147.40 | $146.67 | 17,569 |
| 2021-08-16 | $150.30 | $151.88 | $150.24 | $150.58 | $149.83 | 15,841 |
| 2021-08-13 | $154.85 | $154.85 | $151.51 | $152.15 | $151.40 | 10,385 |
| 2021-08-12 | $154.26 | $156.58 | $154.04 | $155.81 | $155.04 | 28,518 |
| 2021-08-11 | $153.55 | $155.13 | $151.21 | $154.61 | $153.84 | 20,263 |
| 2021-08-10 | $147.81 | $153.49 | $147.18 | $152.32 | $151.57 | 59,388 |
| 2021-08-09 | $148.81 | $150.18 | $148.04 | $148.20 | $147.47 | 29,151 |
| 2021-08-06 | $147.70 | $148.57 | $145.91 | $148.39 | $147.65 | 16,198 |
| 2021-08-05 | $150.00 | $150.00 | $143.88 | $145.40 | $144.68 | 17,486 |
| 2021-08-04 | $142.91 | $144.39 | $140.27 | $141.06 | $140.36 | 16,672 |
| 2021-08-03 | $143.96 | $145.62 | $143.51 | $145.29 | $144.57 | 40,367 |
| 2021-08-02 | $149.10 | $149.10 | $143.92 | $144.23 | $143.52 | 28,420 |
| 2021-07-30 | $145.80 | $146.99 | $144.44 | $146.77 | $146.04 | 19,089 |
| 2021-07-29 | $145.45 | $147.12 | $143.31 | $145.86 | $145.14 | 17,664 |
| 2021-07-28 | $143.01 | $145.37 | $141.37 | $143.87 | $143.16 | 17,172 |
| 2021-07-27 | $142.10 | $144.43 | $141.03 | $142.82 | $142.11 | 22,486 |
| 2021-07-26 | $143.59 | $144.26 | $142.62 | $144.02 | $143.31 | 19,423 |
| 2021-07-23 | $141.30 | $143.37 | $140.08 | $142.93 | $142.22 | 17,713 |
| 2021-07-22 | $145.18 | $145.18 | $140.22 | $141.01 | $140.31 | 38,541 |
| 2021-07-21 | $144.45 | $147.77 | $144.45 | $145.85 | $145.13 | 28,955 |
| 2021-07-20 | $140.59 | $146.20 | $140.07 | $143.22 | $142.51 | 38,688 |
| 2021-07-19 | $140.84 | $142.26 | $138.26 | $139.60 | $138.91 | 22,796 |
| 2021-07-16 | $146.85 | $146.85 | $142.65 | $143.33 | $142.62 | 16,494 |
| 2021-07-15 | $144.00 | $146.24 | $144.00 | $145.62 | $144.90 | 18,107 |
| 2021-07-14 | $147.17 | $147.17 | $144.51 | $145.41 | $144.69 | 17,644 |
| 2021-07-13 | $147.53 | $149.49 | $145.63 | $146.08 | $145.22 | 22,746 |
| 2021-07-12 | $146.66 | $149.08 | $145.92 | $149.07 | $148.19 | 21,646 |
| 2021-07-09 | $147.63 | $149.90 | $146.77 | $148.00 | $147.12 | 23,301 |
| 2021-07-08 | $145.14 | $147.00 | $142.63 | $145.02 | $144.16 | 22,440 |
| 2021-07-07 | $149.18 | $149.78 | $146.28 | $147.27 | $146.40 | 39,956 |
| 2021-07-06 | $152.37 | $152.37 | $146.87 | $149.00 | $148.12 | 31,606 |
| 2021-07-02 | $154.24 | $154.40 | $151.68 | $151.88 | $150.98 | 20,065 |
| 2021-07-01 | $154.12 | $155.26 | $152.70 | $154.71 | $153.80 | 35,720 |
| 2021-06-30 | $150.62 | $153.62 | $150.62 | $152.68 | $151.78 | 39,021 |
| 2021-06-29 | $152.10 | $152.48 | $151.39 | $151.78 | $150.88 | 15,488 |
| 2021-06-28 | $151.58 | $152.82 | $149.17 | $152.10 | $151.20 | 42,091 |
| 2021-06-25 | $151.77 | $154.69 | $151.77 | $152.65 | $151.75 | 114,730 |
| 2021-06-24 | $152.17 | $153.73 | $149.37 | $152.18 | $151.28 | 34,149 |
| 2021-06-23 | $150.17 | $152.97 | $150.11 | $150.71 | $149.82 | 58,608 |
| 2021-06-22 | $144.54 | $150.85 | $142.15 | $150.76 | $149.87 | 78,736 |
| 2021-06-21 | $143.67 | $146.74 | $143.61 | $145.53 | $144.67 | 30,878 |
| 2021-06-18 | $147.79 | $148.20 | $142.01 | $142.12 | $141.28 | 107,395 |
| 2021-06-17 | $150.00 | $150.00 | $146.49 | $148.01 | $147.13 | 36,986 |
| 2021-06-16 | $148.85 | $150.19 | $147.28 | $149.23 | $148.35 | 31,618 |
| 2021-06-15 | $148.77 | $149.23 | $147.44 | $149.17 | $148.29 | 53,187 |
| 2021-06-14 | $148.68 | $149.09 | $147.77 | $149.08 | $148.20 | 38,075 |
| 2021-06-11 | $149.48 | $150.20 | $147.62 | $149.37 | $148.49 | 28,143 |
| 2021-06-10 | $151.35 | $151.35 | $149.03 | $149.48 | $148.60 | 25,442 |
| 2021-06-09 | $150.95 | $152.63 | $149.75 | $150.94 | $150.05 | 52,903 |
| 2021-06-08 | $150.02 | $151.84 | $149.00 | $151.46 | $150.56 | 29,261 |
| 2021-06-07 | $151.06 | $151.53 | $148.34 | $149.43 | $148.55 | 35,141 |
| 2021-06-04 | $152.76 | $152.76 | $150.31 | $151.61 | $150.71 | 20,662 |
| 2021-06-03 | $151.91 | $152.71 | $150.51 | $151.56 | $150.66 | 35,186 |
| 2021-06-02 | $155.49 | $156.71 | $152.02 | $153.66 | $152.75 | 32,080 |
| 2021-06-01 | $155.00 | $158.53 | $153.63 | $156.15 | $155.23 | 44,877 |
| 2021-05-28 | $152.82 | $155.00 | $152.82 | $154.18 | $153.27 | 22,732 |
| 2021-05-27 | $154.04 | $154.62 | $151.99 | $152.86 | $151.96 | 38,373 |
| 2021-05-26 | $150.35 | $153.16 | $150.35 | $152.13 | $151.23 | 25,812 |
| 2021-05-25 | $153.08 | $153.97 | $150.41 | $150.41 | $149.52 | 30,457 |
| 2021-05-24 | $156.41 | $156.41 | $152.21 | $153.19 | $152.28 | 44,455 |
| 2021-05-21 | $156.98 | $158.63 | $154.84 | $155.83 | $154.91 | 32,073 |
| 2021-05-20 | $156.09 | $156.09 | $153.82 | $155.34 | $154.42 | 23,704 |
| 2021-05-19 | $155.33 | $155.76 | $151.83 | $155.71 | $154.79 | 26,604 |
| 2021-05-18 | $159.60 | $159.67 | $157.08 | $157.60 | $156.67 | 34,118 |
| 2021-05-17 | $157.56 | $159.81 | $157.25 | $159.62 | $158.68 | 31,155 |
| 2021-05-14 | $158.77 | $159.49 | $158.08 | $159.06 | $158.12 | 20,473 |
| 2021-05-13 | $153.44 | $159.74 | $153.44 | $158.10 | $157.17 | 41,807 |
| 2021-05-12 | $157.92 | $158.33 | $153.34 | $153.34 | $152.43 | 42,708 |
| 2021-05-11 | $158.24 | $161.67 | $156.73 | $158.57 | $157.63 | 25,107 |
| 2021-05-10 | $164.50 | $165.98 | $159.55 | $161.05 | $160.10 | 60,389 |
| 2021-05-07 | $162.84 | $165.00 | $162.77 | $164.81 | $163.84 | 28,713 |
| 2021-05-06 | $160.75 | $163.02 | $160.75 | $162.84 | $161.88 | 38,182 |
| 2021-05-05 | $160.05 | $162.42 | $158.56 | $161.37 | $160.42 | 32,500 |
| 2021-05-04 | $159.04 | $162.21 | $158.00 | $160.43 | $159.48 | 32,915 |
| 2021-05-03 | $159.70 | $160.06 | $156.69 | $158.69 | $157.75 | 48,795 |
| 2021-04-30 | $156.89 | $159.88 | $156.37 | $157.25 | $156.32 | 37,689 |
| 2021-04-29 | $160.12 | $160.24 | $157.50 | $158.57 | $157.63 | 29,068 |
| 2021-04-28 | $157.51 | $160.10 | $157.50 | $158.80 | $157.86 | 23,499 |
| 2021-04-27 | $159.14 | $159.26 | $156.99 | $158.12 | $157.19 | 20,742 |
| 2021-04-26 | $158.90 | $159.13 | $157.91 | $157.99 | $157.06 | 20,774 |
| 2021-04-23 | $158.08 | $160.62 | $157.54 | $159.24 | $158.30 | 23,151 |
| 2021-04-22 | $157.32 | $158.19 | $154.30 | $156.36 | $155.44 | 32,397 |
| 2021-04-21 | $154.59 | $156.66 | $154.59 | $156.10 | $155.18 | 26,504 |
| 2021-04-20 | $154.97 | $157.72 | $152.61 | $153.97 | $153.06 | 28,417 |
| 2021-04-19 | $157.74 | $158.23 | $155.23 | $157.97 | $157.04 | 24,434 |
| 2021-04-16 | $160.16 | $160.62 | $157.90 | $159.04 | $158.10 | 15,479 |
| 2021-04-15 | $160.52 | $160.52 | $157.81 | $158.59 | $157.65 | 11,396 |
| 2021-04-14 | $156.74 | $159.76 | $153.85 | $158.42 | $157.48 | 25,349 |
| 2021-04-13 | $158.94 | $159.26 | $156.82 | $157.64 | $156.57 | 22,389 |
| 2021-04-12 | $159.78 | $160.89 | $157.57 | $159.94 | $158.85 | 20,575 |
| 2021-04-09 | $158.67 | $159.58 | $157.00 | $159.37 | $158.29 | 23,519 |
| 2021-04-08 | $157.50 | $158.78 | $154.97 | $158.19 | $157.12 | 23,519 |
| 2021-04-07 | $159.68 | $160.00 | $157.27 | $157.29 | $156.22 | 40,716 |
| 2021-04-06 | $159.31 | $161.81 | $158.74 | $158.96 | $157.88 | 33,026 |
| 2021-04-05 | $159.78 | $161.41 | $158.15 | $160.32 | $159.23 | 27,365 |
| 2021-04-01 | $156.99 | $157.49 | $155.01 | $157.47 | $156.40 | 21,254 |
| 2021-03-31 | $156.87 | $161.11 | $153.80 | $156.15 | $155.09 | 60,124 |
| 2021-03-30 | $151.96 | $156.05 | $151.95 | $155.15 | $154.10 | 36,408 |
| 2021-03-29 | $153.18 | $157.43 | $151.20 | $153.90 | $152.85 | 65,044 |
| 2021-03-26 | $152.54 | $154.48 | $150.68 | $153.18 | $152.14 | 45,106 |
| 2021-03-25 | $144.82 | $150.86 | $144.42 | $150.52 | $149.50 | 24,880 |
| 2021-03-24 | $148.18 | $152.74 | $146.26 | $146.48 | $145.49 | 20,893 |
| 2021-03-23 | $151.00 | $152.38 | $145.48 | $146.69 | $145.69 | 30,508 |
| 2021-03-22 | $158.68 | $158.68 | $152.52 | $153.28 | $152.24 | 21,939 |
| 2021-03-19 | $158.69 | $158.91 | $155.34 | $158.91 | $157.83 | 113,604 |
| 2021-03-18 | $158.09 | $161.91 | $157.84 | $158.73 | $157.65 | 25,236 |
| 2021-03-17 | $160.59 | $161.23 | $157.90 | $159.22 | $158.14 | 27,431 |
| 2021-03-16 | $160.02 | $160.94 | $158.08 | $160.02 | $158.93 | 28,908 |
| 2021-03-15 | $162.38 | $162.38 | $159.67 | $161.61 | $160.51 | 27,923 |
| 2021-03-12 | $161.00 | $164.96 | $160.87 | $163.64 | $162.53 | 25,397 |
| 2021-03-11 | $161.54 | $161.54 | $158.78 | $160.69 | $159.60 | 26,337 |
| 2021-03-10 | $158.05 | $160.77 | $157.22 | $159.86 | $158.77 | 28,034 |
| 2021-03-09 | $159.03 | $159.43 | $156.01 | $156.65 | $155.59 | 24,053 |
| 2021-03-08 | $156.62 | $160.31 | $155.26 | $157.62 | $156.55 | 28,191 |
| 2021-03-05 | $154.07 | $155.07 | $150.68 | $154.73 | $153.68 | 43,998 |
| 2021-03-04 | $153.14 | $156.86 | $150.82 | $151.30 | $150.27 | 43,370 |
| 2021-03-03 | $155.60 | $159.01 | $154.19 | $154.19 | $153.14 | 46,734 |
| 2021-03-02 | $156.86 | $156.86 | $153.18 | $154.48 | $153.43 | 42,660 |
| 2021-03-01 | $154.96 | $159.48 | $153.60 | $157.36 | $156.29 | 44,488 |
| 2021-02-26 | $149.00 | $159.80 | $146.50 | $152.63 | $151.59 | 63,523 |
| 2021-02-25 | $161.77 | $161.77 | $154.71 | $156.38 | $155.32 | 37,940 |
| 2021-02-24 | $159.90 | $163.15 | $159.90 | $161.11 | $160.02 | 31,497 |
| 2021-02-23 | $159.96 | $161.12 | $156.96 | $158.99 | $157.91 | 49,380 |
| 2021-02-22 | $155.29 | $161.79 | $155.29 | $159.21 | $158.13 | 31,600 |
| 2021-02-19 | $150.99 | $157.05 | $150.83 | $155.92 | $154.86 | 40,658 |
| 2021-02-18 | $151.37 | $151.37 | $149.32 | $150.06 | $149.04 | 32,674 |
| 2021-02-17 | $150.13 | $151.94 | $149.49 | $151.39 | $150.36 | 30,987 |
| 2021-02-16 | $150.82 | $151.24 | $149.30 | $150.42 | $149.40 | 31,944 |
| 2021-02-12 | $150.17 | $150.17 | $147.32 | $149.50 | $148.48 | 32,331 |
| 2021-02-11 | $147.43 | $149.41 | $145.56 | $149.39 | $148.38 | 55,576 |
| 2021-02-10 | $150.25 | $150.25 | $145.46 | $147.14 | $146.14 | 113,226 |
| 2021-02-09 | $149.00 | $151.62 | $148.48 | $149.75 | $148.73 | 51,572 |
| 2021-02-08 | $148.40 | $150.45 | $147.56 | $149.00 | $147.99 | 124,503 |
| 2021-02-05 | $149.00 | $149.00 | $146.49 | $147.10 | $146.10 | 29,032 |
| 2021-02-04 | $147.54 | $149.18 | $146.95 | $148.44 | $147.43 | 43,762 |
| 2021-02-03 | $148.54 | $149.60 | $146.94 | $148.18 | $147.17 | 78,851 |
| 2021-02-02 | $145.00 | $149.41 | $145.00 | $149.20 | $148.19 | 33,243 |
| 2021-02-01 | $140.32 | $143.57 | $137.92 | $142.73 | $141.76 | 34,455 |
| 2021-01-29 | $142.20 | $143.80 | $139.59 | $139.59 | $138.64 | 45,724 |
| 2021-01-28 | $146.79 | $146.79 | $142.76 | $142.93 | $141.96 | 50,177 |
| 2021-01-27 | $147.58 | $148.80 | $143.53 | $145.03 | $144.05 | 86,872 |
| 2021-01-26 | $152.82 | $153.52 | $149.86 | $150.66 | $149.64 | 66,857 |
| 2021-01-25 | $152.66 | $153.66 | $150.51 | $152.82 | $151.78 | 51,945 |
| 2021-01-22 | $151.46 | $154.34 | $151.46 | $153.79 | $152.75 | 27,497 |
| 2021-01-21 | $152.97 | $153.87 | $150.33 | $152.82 | $151.78 | 67,474 |
| 2021-01-20 | $152.14 | $154.66 | $151.46 | $152.94 | $151.90 | 40,514 |
| 2021-01-19 | $152.69 | $153.47 | $150.96 | $152.63 | $151.59 | 61,306 |
| 2021-01-15 | $149.33 | $153.00 | $147.76 | $151.50 | $150.47 | 61,280 |
| 2021-01-14 | $149.09 | $152.79 | $149.09 | $152.07 | $150.90 | 37,011 |
| 2021-01-13 | $147.74 | $149.55 | $144.64 | $148.32 | $147.18 | 92,094 |
| 2021-01-12 | $141.95 | $148.69 | $141.95 | $148.62 | $147.47 | 51,791 |
| 2021-01-11 | $142.72 | $146.15 | $141.63 | $142.17 | $141.07 | 32,592 |
| 2021-01-08 | $148.70 | $148.70 | $143.38 | $144.57 | $143.46 | 52,576 |
| 2021-01-07 | $150.85 | $151.95 | $146.10 | $149.43 | $148.28 | 44,850 |
| 2021-01-06 | $142.44 | $154.63 | $142.44 | $150.85 | $149.69 | 71,632 |
| 2021-01-05 | $137.74 | $142.44 | $137.74 | $140.44 | $139.36 | 33,705 |
| 2021-01-04 | $137.95 | $139.99 | $135.63 | $137.74 | $136.68 | 36,679 |
| 2020-12-31 | $135.39 | $139.40 | $135.39 | $137.95 | $136.89 | 25,093 |
| 2020-12-30 | $136.00 | $138.28 | $135.68 | $136.22 | $135.17 | 33,453 |
| 2020-12-29 | $140.46 | $140.46 | $134.29 | $136.38 | $135.33 | 31,994 |
| 2020-12-28 | $139.62 | $141.48 | $138.88 | $138.88 | $137.81 | 28,043 |
| 2020-12-24 | $138.95 | $139.94 | $137.46 | $137.83 | $136.77 | 13,483 |
| 2020-12-23 | $135.76 | $138.57 | $135.64 | $137.66 | $136.60 | 23,880 |
| 2020-12-22 | $136.74 | $138.43 | $136.02 | $136.30 | $135.25 | 17,251 |
| 2020-12-21 | $137.35 | $137.84 | $135.25 | $137.09 | $136.03 | 25,337 |
| 2020-12-18 | $139.06 | $142.48 | $139.06 | $139.90 | $138.82 | 110,006 |
| 2020-12-17 | $137.70 | $138.97 | $136.61 | $138.57 | $137.50 | 20,855 |
| 2020-12-16 | $138.09 | $139.89 | $136.06 | $136.70 | $135.65 | 20,324 |
| 2020-12-15 | $134.47 | $139.60 | $133.19 | $138.88 | $137.81 | 37,591 |
| 2020-12-14 | $135.10 | $135.39 | $133.92 | $134.13 | $133.10 | 28,496 |
| 2020-12-11 | $134.41 | $136.17 | $133.08 | $135.10 | $134.06 | 18,905 |
| 2020-12-10 | $137.15 | $137.15 | $133.45 | $134.41 | $133.37 | 30,169 |
| 2020-12-09 | $137.37 | $139.41 | $136.73 | $137.09 | $136.03 | 29,475 |
| 2020-12-08 | $133.96 | $136.93 | $133.96 | $136.41 | $135.36 | 46,027 |
| 2020-12-07 | $134.92 | $135.55 | $134.16 | $135.07 | $134.03 | 46,399 |
| 2020-12-04 | $133.96 | $137.21 | $133.96 | $135.88 | $134.83 | 32,581 |
| 2020-12-03 | $133.97 | $137.08 | $133.38 | $134.15 | $133.12 | 29,040 |
| 2020-12-02 | $135.63 | $135.79 | $132.85 | $134.88 | $133.84 | 32,918 |
| 2020-12-01 | $137.28 | $138.17 | $135.89 | $135.90 | $134.85 | 63,063 |
| 2020-11-30 | $138.16 | $138.16 | $135.72 | $135.72 | $134.67 | 66,669 |
| 2020-11-27 | $136.10 | $140.24 | $136.10 | $138.64 | $137.57 | 19,800 |
| 2020-11-25 | $142.56 | $142.56 | $135.62 | $136.61 | $135.56 | 53,700 |
| 2020-11-24 | $140.16 | $145.35 | $138.76 | $143.15 | $142.05 | 73,648 |
| 2020-11-23 | $136.83 | $140.26 | $135.15 | $138.81 | $137.74 | 50,609 |
| 2020-11-20 | $134.20 | $136.10 | $133.83 | $135.78 | $134.73 | 38,275 |
| 2020-11-19 | $136.03 | $136.29 | $133.37 | $135.57 | $134.53 | 26,393 |
| 2020-11-18 | $138.94 | $140.12 | $135.60 | $136.27 | $135.22 | 65,625 |
| 2020-11-17 | $134.57 | $139.45 | $131.77 | $138.08 | $137.02 | 59,363 |
| 2020-11-16 | $135.25 | $139.37 | $131.17 | $135.42 | $134.38 | 95,178 |
| 2020-11-13 | $135.42 | $139.29 | $133.00 | $134.39 | $133.35 | 44,705 |
| 2020-11-12 | $136.13 | $136.85 | $132.69 | $134.50 | $133.46 | 46,954 |
| 2020-11-11 | $136.32 | $138.17 | $134.36 | $137.28 | $136.22 | 19,325 |
| 2020-11-10 | $136.18 | $140.00 | $136.14 | $138.27 | $137.20 | 48,854 |
| 2020-11-09 | $134.57 | $139.97 | $134.38 | $134.59 | $133.55 | 44,265 |
| 2020-11-06 | $131.39 | $131.81 | $128.44 | $128.64 | $127.65 | 18,236 |
| 2020-11-05 | $127.46 | $131.38 | $127.43 | $130.26 | $129.26 | 31,323 |
| 2020-11-04 | $127.05 | $128.11 | $125.61 | $126.42 | $125.45 | 32,486 |
| 2020-11-03 | $127.75 | $132.03 | $127.75 | $129.99 | $128.99 | 119,069 |
| 2020-11-02 | $121.92 | $125.59 | $121.92 | $125.48 | $124.51 | 39,031 |
| 2020-10-30 | $120.67 | $122.49 | $118.26 | $120.33 | $119.40 | 60,084 |
| 2020-10-29 | $119.62 | $127.71 | $115.87 | $120.86 | $119.93 | 61,707 |
| 2020-10-28 | $118.26 | $120.38 | $117.48 | $118.97 | $118.05 | 61,047 |
| 2020-10-27 | $121.82 | $122.54 | $120.54 | $120.80 | $119.87 | 38,388 |
| 2020-10-26 | $123.56 | $124.28 | $119.95 | $122.22 | $121.28 | 41,877 |
| 2020-10-23 | $123.92 | $125.86 | $123.80 | $125.00 | $124.04 | 37,502 |
| 2020-10-22 | $121.42 | $123.34 | $120.42 | $123.02 | $122.07 | 43,035 |
| 2020-10-21 | $120.92 | $122.32 | $119.94 | $121.22 | $120.29 | 38,651 |
| 2020-10-20 | $119.69 | $120.84 | $118.95 | $120.20 | $119.27 | 40,868 |
| 2020-10-19 | $117.12 | $119.10 | $115.65 | $118.56 | $117.65 | 41,702 |
| 2020-10-16 | $117.72 | $120.00 | $117.56 | $117.56 | $116.65 | 21,417 |
| 2020-10-15 | $115.03 | $118.57 | $113.34 | $118.06 | $117.15 | 21,436 |
| 2020-10-14 | $117.65 | $119.19 | $116.25 | $116.76 | $115.86 | 47,267 |
| 2020-10-13 | $117.47 | $118.23 | $114.69 | $117.35 | $116.32 | 27,648 |
| 2020-10-12 | $116.77 | $118.36 | $116.38 | $117.82 | $116.78 | 34,989 |
| 2020-10-09 | $118.37 | $118.94 | $116.60 | $117.00 | $115.97 | 40,537 |
| 2020-10-08 | $115.29 | $117.72 | $113.59 | $117.29 | $116.26 | 50,956 |
| 2020-10-07 | $113.87 | $114.29 | $111.48 | $113.97 | $112.97 | 61,447 |
| 2020-10-06 | $113.47 | $115.03 | $111.26 | $112.25 | $111.26 | 41,996 |
| 2020-10-05 | $111.36 | $113.15 | $110.86 | $112.10 | $111.11 | 26,431 |
| 2020-10-02 | $106.23 | $110.71 | $105.99 | $110.04 | $109.07 | 35,237 |
| 2020-10-01 | $107.60 | $109.54 | $105.89 | $108.07 | $107.12 | 30,562 |
| 2020-09-30 | $107.25 | $110.06 | $107.25 | $108.03 | $107.08 | 55,546 |
| 2020-09-29 | $105.56 | $107.00 | $105.01 | $106.40 | $105.46 | 59,631 |
| 2020-09-28 | $103.26 | $106.27 | $102.30 | $105.15 | $104.22 | 44,421 |
| 2020-09-25 | $100.67 | $102.59 | $100.67 | $102.06 | $101.16 | 32,558 |
| 2020-09-24 | $101.80 | $103.98 | $101.19 | $101.89 | $100.99 | 27,534 |
| 2020-09-23 | $102.97 | $104.61 | $100.61 | $101.05 | $100.16 | 44,676 |
| 2020-09-22 | $100.20 | $103.52 | $99.89 | $102.93 | $102.02 | 45,785 |
| 2020-09-21 | $104.20 | $104.58 | $97.52 | $100.02 | $99.14 | 58,269 |
| 2020-09-18 | $111.38 | $111.62 | $105.67 | $106.25 | $105.31 | 182,657 |
| 2020-09-17 | $109.18 | $112.28 | $108.94 | $110.42 | $109.45 | 31,446 |
| 2020-09-16 | $108.40 | $111.01 | $108.22 | $110.57 | $109.60 | 44,131 |
| 2020-09-15 | $109.42 | $109.42 | $106.76 | $107.49 | $106.54 | 26,075 |
| 2020-09-14 | $108.14 | $108.50 | $107.11 | $108.16 | $107.21 | 29,454 |
| 2020-09-11 | $108.78 | $109.82 | $107.08 | $107.54 | $106.59 | 32,520 |
| 2020-09-10 | $109.67 | $109.89 | $108.32 | $108.83 | $107.87 | 38,398 |
| 2020-09-09 | $109.78 | $109.78 | $107.94 | $109.01 | $108.05 | 40,997 |
| 2020-09-08 | $111.22 | $111.22 | $109.19 | $109.26 | $108.30 | 34,253 |
| 2020-09-04 | $113.85 | $113.89 | $111.60 | $112.22 | $111.23 | 30,903 |
| 2020-09-03 | $115.76 | $115.76 | $111.37 | $111.95 | $110.96 | 29,836 |
| 2020-09-02 | $114.82 | $116.62 | $114.31 | $116.25 | $115.23 | 34,868 |
| 2020-09-01 | $111.14 | $115.00 | $111.14 | $114.90 | $113.89 | 34,310 |
| 2020-08-31 | $111.10 | $112.39 | $110.36 | $110.90 | $109.92 | 60,780 |
| 2020-08-28 | $112.00 | $112.47 | $110.75 | $111.62 | $110.64 | 37,403 |
| 2020-08-27 | $111.43 | $111.84 | $110.05 | $111.10 | $110.12 | 28,491 |
| 2020-08-26 | $110.53 | $110.54 | $108.47 | $110.11 | $109.14 | 44,776 |
| 2020-08-25 | $112.76 | $113.74 | $110.51 | $110.95 | $109.97 | 26,064 |
| 2020-08-24 | $111.40 | $112.64 | $110.40 | $112.20 | $111.21 | 51,593 |
| 2020-08-21 | $109.68 | $111.12 | $109.23 | $110.82 | $109.84 | 172,287 |
| 2020-08-20 | $109.57 | $111.92 | $108.97 | $110.59 | $109.62 | 46,145 |
| 2020-08-19 | $110.24 | $111.34 | $109.07 | $110.13 | $109.16 | 62,088 |
| 2020-08-18 | $110.74 | $111.71 | $109.74 | $110.18 | $109.21 | 44,740 |
| 2020-08-17 | $111.23 | $113.84 | $110.06 | $111.37 | $110.39 | 57,703 |
| 2020-08-14 | $110.29 | $111.67 | $109.72 | $110.77 | $109.79 | 34,569 |
| 2020-08-13 | $111.81 | $112.09 | $110.22 | $110.82 | $109.84 | 32,838 |
| 2020-08-12 | $114.27 | $114.69 | $110.95 | $112.18 | $111.19 | 34,855 |
| 2020-08-11 | $113.85 | $117.60 | $113.03 | $113.09 | $112.09 | 50,932 |
| 2020-08-10 | $110.00 | $113.96 | $110.00 | $112.25 | $111.26 | 51,803 |
| 2020-08-07 | $107.06 | $109.64 | $107.06 | $109.44 | $108.48 | 34,234 |
| 2020-08-06 | $109.15 | $109.15 | $106.17 | $107.13 | $106.19 | 28,321 |
| 2020-08-05 | $106.25 | $109.14 | $106.25 | $108.83 | $107.87 | 51,173 |
| 2020-08-04 | $107.74 | $108.06 | $104.85 | $105.08 | $104.15 | 47,397 |
| 2020-08-03 | $103.94 | $108.00 | $102.64 | $107.44 | $106.49 | 69,189 |
| 2020-07-31 | $105.70 | $105.70 | $100.40 | $103.11 | $102.20 | 53,970 |
| 2020-07-30 | $104.94 | $113.36 | $103.43 | $106.42 | $105.48 | 81,899 |
| 2020-07-29 | $102.72 | $107.25 | $101.52 | $106.03 | $105.10 | 46,753 |
| 2020-07-28 | $101.88 | $103.44 | $101.66 | $101.75 | $100.85 | 63,926 |
| 2020-07-27 | $101.94 | $103.48 | $101.02 | $102.91 | $102.00 | 33,983 |
| 2020-07-24 | $103.51 | $103.57 | $101.67 | $101.99 | $101.09 | 44,167 |
| 2020-07-23 | $101.84 | $103.58 | $101.01 | $103.14 | $102.23 | 53,820 |
| 2020-07-22 | $100.69 | $102.70 | $100.69 | $101.86 | $100.96 | 28,652 |
| 2020-07-21 | $102.15 | $103.13 | $100.92 | $101.76 | $100.86 | 37,086 |
| 2020-07-20 | $100.24 | $101.49 | $98.63 | $100.88 | $99.99 | 43,459 |
| 2020-07-17 | $100.91 | $101.83 | $99.41 | $100.56 | $99.67 | 58,486 |
| 2020-07-16 | $101.51 | $101.90 | $98.95 | $100.88 | $99.99 | 47,082 |
| 2020-07-15 | $103.34 | $104.30 | $100.81 | $101.71 | $100.81 | 115,333 |
| 2020-07-14 | $99.21 | $100.77 | $97.71 | $100.59 | $99.58 | 80,413 |
| 2020-07-13 | $99.92 | $100.79 | $96.93 | $99.16 | $98.16 | 27,110 |
| 2020-07-10 | $95.72 | $98.32 | $95.28 | $98.29 | $97.30 | 21,299 |
| 2020-07-09 | $98.77 | $98.77 | $94.52 | $95.57 | $94.61 | 35,631 |
| 2020-07-08 | $99.37 | $100.23 | $97.48 | $98.64 | $97.65 | 22,618 |
| 2020-07-07 | $101.04 | $101.04 | $98.62 | $99.37 | $98.37 | 36,837 |
| 2020-07-06 | $104.28 | $104.28 | $101.92 | $102.30 | $101.27 | 39,182 |
| 2020-07-02 | $103.94 | $105.57 | $101.00 | $101.82 | $100.79 | 45,357 |
| 2020-07-01 | $102.72 | $103.91 | $100.78 | $101.27 | $100.25 | 43,101 |
| 2020-06-30 | $99.89 | $103.83 | $99.89 | $102.64 | $101.61 | 44,948 |
| 2020-06-29 | $97.20 | $101.20 | $96.43 | $101.05 | $100.03 | 47,602 |
| 2020-06-26 | $96.57 | $96.84 | $94.85 | $95.34 | $94.38 | 100,017 |
| 2020-06-25 | $95.82 | $98.12 | $94.09 | $97.84 | $96.85 | 67,660 |
| 2020-06-24 | $96.14 | $97.54 | $93.85 | $96.33 | $95.36 | 58,055 |
| 2020-06-23 | $99.56 | $99.56 | $96.53 | $97.65 | $96.67 | 86,709 |
| 2020-06-22 | $96.77 | $98.50 | $95.14 | $97.75 | $96.77 | 50,379 |
| 2020-06-19 | $102.50 | $103.52 | $96.81 | $98.00 | $97.01 | 106,287 |
| 2020-06-18 | $100.98 | $102.86 | $100.50 | $101.65 | $100.63 | 54,206 |
| 2020-06-17 | $105.33 | $105.33 | $101.86 | $102.46 | $101.43 | 31,553 |
| 2020-06-16 | $106.25 | $106.84 | $103.69 | $103.92 | $102.87 | 59,288 |
| 2020-06-15 | $97.59 | $103.53 | $97.32 | $101.79 | $100.76 | 37,051 |
| 2020-06-12 | $102.87 | $103.61 | $97.55 | $101.06 | $100.04 | 56,679 |
| 2020-06-11 | $100.64 | $100.88 | $98.32 | $98.58 | $97.59 | 36,501 |
| 2020-06-10 | $109.02 | $109.74 | $104.89 | $105.25 | $104.19 | 35,968 |
| 2020-06-09 | $111.93 | $112.22 | $109.65 | $109.86 | $108.75 | 28,288 |
| 2020-06-08 | $116.44 | $117.52 | $113.00 | $113.82 | $112.67 | 43,085 |
| 2020-06-05 | $116.08 | $116.64 | $113.00 | $114.05 | $112.90 | 55,972 |
| 2020-06-04 | $106.76 | $111.07 | $106.76 | $110.82 | $109.70 | 48,546 |
| 2020-06-03 | $103.87 | $108.38 | $103.87 | $107.50 | $106.42 | 53,666 |
| 2020-06-02 | $101.27 | $102.59 | $101.00 | $101.87 | $100.84 | 25,228 |
| 2020-06-01 | $104.40 | $104.40 | $100.44 | $100.44 | $99.43 | 50,724 |
| 2020-05-29 | $101.50 | $103.86 | $99.63 | $103.32 | $102.28 | 67,774 |
| 2020-05-28 | $109.01 | $109.40 | $102.27 | $103.61 | $102.57 | 82,599 |
| 2020-05-27 | $100.00 | $107.99 | $98.18 | $107.08 | $106.00 | 116,157 |
| 2020-05-26 | $99.41 | $99.41 | $95.52 | $97.75 | $96.77 | 126,949 |
| 2020-05-22 | $93.59 | $95.36 | $91.91 | $94.83 | $93.87 | 54,006 |
| 2020-05-21 | $94.00 | $95.26 | $92.16 | $92.83 | $91.89 | 68,936 |
| 2020-05-20 | $90.95 | $94.62 | $90.95 | $93.82 | $92.87 | 59,808 |
| 2020-05-19 | $92.23 | $92.82 | $90.02 | $90.51 | $89.60 | 31,918 |
| 2020-05-18 | $92.09 | $93.87 | $91.81 | $93.12 | $92.18 | 69,653 |
| 2020-05-15 | $84.25 | $89.26 | $84.25 | $87.52 | $86.64 | 40,087 |
| 2020-05-14 | $84.88 | $84.88 | $81.69 | $84.61 | $83.76 | 74,746 |
| 2020-05-13 | $89.30 | $91.60 | $85.33 | $87.08 | $86.20 | 42,147 |
| 2020-05-12 | $96.30 | $96.30 | $89.07 | $90.20 | $89.29 | 60,967 |
| 2020-05-11 | $97.25 | $97.41 | $93.49 | $95.43 | $94.47 | 62,322 |
| 2020-05-08 | $99.34 | $101.91 | $98.03 | $98.65 | $97.66 | 40,944 |
| 2020-05-07 | $92.99 | $97.83 | $90.60 | $96.44 | $95.47 | 67,970 |
| 2020-05-06 | $93.63 | $93.63 | $90.59 | $91.15 | $90.23 | 27,209 |
| 2020-05-05 | $93.51 | $95.40 | $92.96 | $93.06 | $92.12 | 32,022 |
| 2020-05-04 | $93.02 | $93.20 | $90.06 | $91.63 | $90.71 | 74,548 |
| 2020-05-01 | $102.11 | $102.11 | $92.85 | $93.64 | $92.70 | 67,892 |
| 2020-04-30 | $99.09 | $99.46 | $96.44 | $98.44 | $97.45 | 65,830 |
| 2020-04-29 | $96.42 | $104.38 | $95.18 | $102.15 | $101.12 | 55,845 |
| 2020-04-28 | $96.20 | $96.39 | $91.90 | $93.49 | $92.55 | 38,975 |
| 2020-04-27 | $92.43 | $95.05 | $89.07 | $93.41 | $92.47 | 36,925 |
| 2020-04-24 | $90.00 | $92.03 | $88.22 | $90.99 | $90.07 | 33,033 |
| 2020-04-23 | $87.83 | $90.47 | $87.50 | $89.19 | $88.29 | 63,476 |
| 2020-04-22 | $89.55 | $89.55 | $85.18 | $87.19 | $86.31 | 29,684 |
| 2020-04-21 | $87.28 | $87.66 | $85.30 | $87.14 | $86.26 | 41,411 |
| 2020-04-20 | $87.44 | $91.03 | $86.10 | $89.52 | $88.62 | 37,157 |
| 2020-04-17 | $90.21 | $91.26 | $88.46 | $90.09 | $89.18 | 56,850 |
| 2020-04-16 | $86.65 | $87.52 | $82.92 | $86.96 | $86.08 | 52,492 |
| 2020-04-15 | $88.66 | $89.65 | $84.46 | $86.53 | $85.66 | 49,267 |
| 2020-04-14 | $94.72 | $95.91 | $89.92 | $92.02 | $91.09 | 60,954 |
| 2020-04-13 | $97.23 | $97.74 | $91.11 | $93.69 | $92.62 | 32,557 |
| 2020-04-09 | $95.31 | $98.90 | $95.31 | $98.71 | $97.58 | 43,317 |
| 2020-04-08 | $95.28 | $98.27 | $91.86 | $93.53 | $92.46 | 68,735 |
| 2020-04-07 | $91.05 | $97.95 | $90.89 | $93.36 | $92.29 | 59,339 |
| 2020-04-06 | $81.29 | $88.94 | $81.29 | $88.04 | $87.03 | 81,978 |
| 2020-04-03 | $82.85 | $83.80 | $76.01 | $77.98 | $77.09 | 60,636 |
| 2020-04-02 | $81.87 | $87.65 | $77.72 | $83.30 | $82.34 | 50,896 |
| 2020-04-01 | $84.74 | $84.83 | $78.75 | $82.17 | $81.23 | 56,613 |
| 2020-03-31 | $88.92 | $94.36 | $87.73 | $88.78 | $87.76 | 67,591 |
| 2020-03-30 | $91.00 | $93.02 | $87.02 | $90.30 | $89.26 | 69,218 |
| 2020-03-27 | $86.97 | $93.89 | $83.03 | $90.82 | $89.78 | 56,522 |
| 2020-03-26 | $84.74 | $91.50 | $82.75 | $90.62 | $89.58 | 77,986 |
| 2020-03-25 | $80.00 | $85.89 | $78.11 | $83.91 | $82.95 | 81,633 |
| 2020-03-24 | $80.45 | $85.15 | $77.92 | $80.00 | $79.08 | 97,193 |
| 2020-03-23 | $75.59 | $76.85 | $70.99 | $76.68 | $75.80 | 91,180 |
| 2020-03-20 | $79.91 | $82.84 | $71.30 | $75.21 | $74.35 | 158,466 |
| 2020-03-19 | $77.34 | $80.50 | $74.91 | $79.70 | $78.79 | 98,783 |
| 2020-03-18 | $87.02 | $88.47 | $76.44 | $77.75 | $76.86 | 104,857 |
| 2020-03-17 | $89.14 | $93.92 | $86.22 | $93.13 | $92.06 | 133,013 |
| 2020-03-16 | $89.75 | $92.26 | $86.70 | $87.31 | $86.31 | 71,248 |
| 2020-03-13 | $98.56 | $100.26 | $94.28 | $99.43 | $98.29 | 60,707 |
| 2020-03-12 | $96.01 | $103.09 | $93.47 | $93.79 | $92.71 | 92,667 |
| 2020-03-11 | $104.42 | $104.42 | $99.68 | $101.62 | $100.45 | 55,288 |
| 2020-03-10 | $102.82 | $108.71 | $98.30 | $107.53 | $106.30 | 95,206 |
| 2020-03-09 | $103.50 | $103.50 | $99.40 | $100.20 | $99.05 | 50,040 |
| 2020-03-06 | $114.00 | $116.02 | $107.05 | $110.36 | $109.09 | 59,522 |
| 2020-03-05 | $117.16 | $117.76 | $115.32 | $116.68 | $115.34 | 70,508 |
| 2020-03-04 | $115.99 | $120.64 | $114.00 | $120.42 | $119.04 | 60,559 |
| 2020-03-03 | $113.86 | $115.47 | $110.57 | $114.25 | $112.94 | 74,288 |
| 2020-03-02 | $111.40 | $113.97 | $111.00 | $113.28 | $111.98 | 66,928 |
| 2020-02-28 | $108.31 | $111.37 | $99.88 | $110.77 | $109.50 | 128,714 |
| 2020-02-27 | $119.98 | $119.98 | $113.50 | $114.53 | $113.22 | 75,131 |
| 2020-02-26 | $122.86 | $125.19 | $121.84 | $122.37 | $120.97 | 25,206 |
| 2020-02-25 | $123.75 | $124.45 | $121.49 | $122.50 | $121.09 | 52,002 |
| 2020-02-24 | $125.27 | $127.20 | $123.30 | $123.79 | $122.37 | 45,380 |
| 2020-02-21 | $127.51 | $132.96 | $127.51 | $129.11 | $127.63 | 47,573 |
| 2020-02-20 | $128.24 | $129.35 | $126.84 | $127.74 | $126.27 | 27,603 |
| 2020-02-19 | $129.73 | $131.45 | $128.93 | $129.10 | $127.62 | 33,334 |
| 2020-02-18 | $129.95 | $131.56 | $129.55 | $129.78 | $128.29 | 37,031 |
| 2020-02-14 | $130.07 | $131.46 | $129.57 | $130.13 | $128.64 | 33,881 |
| 2020-02-13 | $128.43 | $129.91 | $127.06 | $129.82 | $128.33 | 22,861 |
| 2020-02-12 | $128.80 | $129.26 | $127.14 | $127.75 | $126.28 | 48,033 |
| 2020-02-11 | $127.47 | $128.74 | $126.91 | $128.05 | $126.58 | 30,238 |
| 2020-02-10 | $126.38 | $127.26 | $125.46 | $126.83 | $125.37 | 31,111 |
| 2020-02-07 | $127.16 | $127.95 | $125.48 | $126.81 | $125.36 | 25,649 |
| 2020-02-06 | $128.94 | $129.33 | $128.29 | $128.65 | $127.17 | 28,342 |
| 2020-02-05 | $128.61 | $128.61 | $127.00 | $128.61 | $127.13 | 60,128 |
| 2020-02-04 | $127.94 | $127.94 | $126.44 | $127.25 | $125.79 | 28,719 |
| 2020-02-03 | $125.62 | $126.62 | $125.11 | $126.01 | $124.56 | 62,772 |
| 2020-01-31 | $125.62 | $126.65 | $124.27 | $124.56 | $123.13 | 57,039 |
| 2020-01-30 | $125.01 | $126.60 | $124.38 | $126.00 | $124.55 | 59,124 |
| 2020-01-29 | $126.39 | $127.78 | $125.63 | $125.98 | $124.53 | 48,309 |
| 2020-01-28 | $126.06 | $127.43 | $125.71 | $126.00 | $124.55 | 35,821 |
| 2020-01-27 | $124.81 | $126.17 | $124.31 | $125.79 | $124.35 | 106,230 |
| 2020-01-24 | $129.05 | $129.05 | $126.82 | $126.96 | $125.50 | 40,826 |
| 2020-01-23 | $128.36 | $129.31 | $127.73 | $128.86 | $127.38 | 57,927 |
| 2020-01-22 | $129.04 | $130.05 | $127.56 | $128.41 | $126.94 | 36,176 |
| 2020-01-21 | $130.20 | $131.25 | $127.94 | $128.33 | $126.86 | 35,351 |
| 2020-01-17 | $129.56 | $131.61 | $128.05 | $130.73 | $129.23 | 47,531 |
| 2020-01-16 | $127.13 | $129.18 | $127.13 | $129.04 | $127.56 | 43,714 |
| 2020-01-15 | $125.10 | $127.06 | $124.81 | $126.20 | $124.75 | 63,258 |
| 2020-01-14 | $124.62 | $126.09 | $124.39 | $125.64 | $124.07 | 52,850 |
| 2020-01-13 | $124.00 | $125.14 | $123.32 | $125.01 | $123.45 | 53,516 |
| 2020-01-10 | $126.05 | $127.06 | $123.01 | $124.04 | $122.49 | 51,799 |
| 2020-01-09 | $125.64 | $127.48 | $124.95 | $125.81 | $124.24 | 103,370 |
| 2020-01-08 | $124.78 | $126.69 | $124.45 | $125.09 | $123.53 | 68,800 |
| 2020-01-07 | $126.70 | $127.36 | $124.46 | $125.10 | $123.54 | 64,335 |
| 2020-01-06 | $126.67 | $129.31 | $126.00 | $127.14 | $125.55 | 187,538 |
| 2020-01-03 | $125.70 | $127.96 | $124.73 | $127.93 | $126.33 | 99,498 |
| 2020-01-02 | $126.19 | $126.22 | $123.66 | $125.72 | $124.15 | 91,438 |
| 2019-12-31 | $124.48 | $126.40 | $124.00 | $125.55 | $123.98 | 159,011 |
| 2019-12-30 | $124.13 | $125.04 | $123.01 | $124.10 | $122.55 | 67,717 |
| 2019-12-27 | $122.86 | $124.18 | $121.46 | $124.10 | $122.55 | 87,986 |
| 2019-12-26 | $122.30 | $122.92 | $121.80 | $122.60 | $121.07 | 35,346 |
| 2019-12-24 | $122.06 | $122.44 | $121.47 | $122.18 | $120.65 | 23,121 |
| 2019-12-23 | $120.68 | $122.13 | $119.82 | $122.05 | $120.53 | 72,038 |
| 2019-12-20 | $119.28 | $122.21 | $118.87 | $120.51 | $119.00 | 353,258 |
| 2019-12-19 | $118.18 | $118.79 | $117.29 | $118.58 | $117.10 | 47,900 |
| 2019-12-18 | $117.93 | $118.37 | $116.93 | $118.23 | $116.75 | 47,980 |
| 2019-12-17 | $118.78 | $119.40 | $116.85 | $117.93 | $116.46 | 46,207 |
| 2019-12-16 | $119.83 | $120.08 | $118.76 | $119.04 | $117.55 | 67,211 |
| 2019-12-13 | $117.86 | $119.04 | $116.53 | $118.83 | $117.35 | 43,381 |
| 2019-12-12 | $116.61 | $118.74 | $115.90 | $117.87 | $116.40 | 50,879 |
| 2019-12-11 | $117.96 | $118.82 | $115.65 | $116.82 | $115.36 | 55,318 |
| 2019-12-10 | $117.59 | $118.06 | $115.56 | $117.89 | $116.42 | 45,134 |
| 2019-12-09 | $117.31 | $118.12 | $116.36 | $117.74 | $116.27 | 68,010 |
| 2019-12-06 | $116.56 | $118.70 | $115.64 | $117.40 | $115.93 | 113,690 |
| 2019-12-05 | $115.59 | $115.92 | $114.29 | $115.36 | $113.92 | 84,126 |
| 2019-12-04 | $115.64 | $116.73 | $114.81 | $114.96 | $113.52 | 79,492 |
| 2019-12-03 | $112.93 | $114.87 | $112.73 | $114.76 | $113.33 | 39,816 |
| 2019-12-02 | $115.00 | $115.00 | $112.45 | $114.23 | $112.80 | 53,988 |
| 2019-11-29 | $116.02 | $116.25 | $114.01 | $114.80 | $113.37 | 28,884 |
| 2019-11-27 | $118.03 | $118.03 | $115.69 | $117.29 | $115.83 | 57,861 |
| 2019-11-26 | $118.08 | $118.35 | $116.04 | $117.35 | $115.88 | 160,024 |
| 2019-11-25 | $115.84 | $118.88 | $115.00 | $118.24 | $116.76 | 95,701 |
| 2019-11-22 | $114.49 | $115.78 | $113.28 | $115.61 | $114.17 | 74,450 |
| 2019-11-21 | $114.12 | $115.04 | $113.18 | $114.32 | $112.89 | 126,233 |
| 2019-11-20 | $113.42 | $115.08 | $113.42 | $114.24 | $112.81 | 149,231 |
| 2019-11-19 | $112.11 | $114.58 | $111.52 | $113.94 | $112.52 | 97,926 |
| 2019-11-18 | $110.82 | $112.54 | $110.68 | $112.04 | $110.64 | 74,155 |
| 2019-11-15 | $112.85 | $112.95 | $109.75 | $111.41 | $110.02 | 284,898 |
| 2019-11-14 | $110.35 | $112.71 | $110.35 | $112.25 | $110.85 | 90,159 |
| 2019-11-13 | $110.12 | $111.36 | $108.80 | $110.77 | $109.39 | 87,511 |
| 2019-11-12 | $108.71 | $111.12 | $108.71 | $110.67 | $109.29 | 128,374 |
| 2019-11-11 | $107.11 | $109.51 | $107.11 | $108.94 | $107.58 | 90,287 |
| 2019-11-08 | $106.17 | $107.64 | $105.47 | $107.46 | $106.12 | 89,382 |
| 2019-11-07 | $110.04 | $111.94 | $107.37 | $107.91 | $106.56 | 158,073 |
| 2019-11-06 | $113.10 | $114.47 | $110.30 | $110.97 | $109.58 | 92,681 |
| 2019-11-05 | $109.64 | $113.58 | $108.87 | $113.46 | $112.04 | 154,666 |
| 2019-11-04 | $110.71 | $111.58 | $108.56 | $109.44 | $108.07 | 108,893 |
| 2019-11-01 | $107.75 | $111.54 | $107.75 | $109.62 | $108.25 | 187,445 |
| 2019-10-31 | $122.63 | $125.71 | $103.35 | $107.06 | $105.72 | 554,657 |
| 2019-10-30 | $127.82 | $129.93 | $126.79 | $129.74 | $128.12 | 137,943 |
| 2019-10-29 | $123.64 | $127.81 | $123.64 | $127.78 | $126.18 | 145,354 |
| 2019-10-28 | $122.29 | $125.49 | $122.29 | $123.73 | $122.18 | 41,492 |
| 2019-10-25 | $123.00 | $124.35 | $121.16 | $121.56 | $120.04 | 95,968 |
| 2019-10-24 | $123.01 | $123.01 | $120.73 | $122.85 | $121.32 | 83,440 |
| 2019-10-23 | $122.85 | $124.78 | $121.17 | $122.91 | $121.37 | 96,990 |
| 2019-10-22 | $121.32 | $123.32 | $120.44 | $123.15 | $121.61 | 100,185 |
| 2019-10-21 | $120.16 | $121.93 | $119.60 | $121.16 | $119.65 | 89,003 |
| 2019-10-18 | $118.93 | $120.10 | $117.80 | $119.51 | $118.02 | 75,339 |
| 2019-10-17 | $118.92 | $120.15 | $118.69 | $119.53 | $118.04 | 42,788 |
| 2019-10-16 | $117.82 | $119.17 | $117.50 | $118.21 | $116.73 | 56,248 |
| 2019-10-15 | $117.25 | $118.61 | $115.63 | $117.94 | $116.47 | 65,762 |
| 2019-10-14 | $118.03 | $118.03 | $115.28 | $116.90 | $115.44 | 71,100 |
| 2019-10-11 | $116.51 | $120.17 | $115.45 | $118.78 | $117.30 | 67,822 |
| 2019-10-10 | $114.55 | $115.80 | $113.93 | $114.83 | $113.28 | 65,203 |
| 2019-10-09 | $114.61 | $114.97 | $112.69 | $113.98 | $112.44 | 57,425 |
| 2019-10-08 | $114.35 | $115.19 | $113.31 | $113.84 | $112.30 | 70,121 |
| 2019-10-07 | $116.85 | $117.60 | $113.76 | $115.35 | $113.79 | 82,308 |
| 2019-10-04 | $116.23 | $117.30 | $115.96 | $117.16 | $115.58 | 66,856 |
| 2019-10-03 | $116.45 | $116.56 | $113.89 | $115.98 | $114.42 | 77,924 |
| 2019-10-02 | $114.22 | $116.93 | $113.07 | $116.61 | $115.04 | 84,080 |
| 2019-10-01 | $118.86 | $119.50 | $114.18 | $114.72 | $113.17 | 78,760 |
| 2019-09-30 | $117.99 | $118.55 | $116.69 | $117.72 | $116.13 | 80,556 |
| 2019-09-27 | $118.05 | $118.76 | $117.29 | $117.47 | $115.89 | 47,523 |
| 2019-09-26 | $118.83 | $118.96 | $116.31 | $117.17 | $115.59 | 33,815 |
| 2019-09-25 | $117.73 | $119.00 | $117.31 | $118.89 | $117.29 | 45,437 |
| 2019-09-24 | $118.51 | $118.76 | $116.84 | $117.76 | $116.17 | 74,761 |
| 2019-09-23 | $116.44 | $119.53 | $116.44 | $118.40 | $116.80 | 57,134 |
| 2019-09-20 | $119.75 | $122.02 | $116.01 | $116.15 | $114.58 | 168,727 |
| 2019-09-19 | $119.50 | $123.34 | $118.68 | $119.53 | $117.92 | 100,265 |
| 2019-09-18 | $123.57 | $124.68 | $117.93 | $119.39 | $117.78 | 92,497 |
| 2019-09-17 | $119.75 | $123.39 | $117.98 | $123.08 | $121.42 | 154,002 |
| 2019-09-16 | $117.89 | $120.65 | $117.78 | $119.83 | $118.21 | 64,162 |
| 2019-09-13 | $117.57 | $121.14 | $116.55 | $118.19 | $116.60 | 68,289 |
| 2019-09-12 | $122.50 | $122.50 | $114.56 | $116.20 | $114.63 | 131,568 |
| 2019-09-11 | $118.30 | $122.44 | $117.85 | $122.21 | $120.56 | 91,374 |
| 2019-09-10 | $116.24 | $118.87 | $114.41 | $117.60 | $116.01 | 61,382 |
| 2019-09-09 | $114.81 | $117.43 | $114.81 | $115.92 | $114.36 | 60,179 |
| 2019-09-06 | $114.13 | $116.90 | $113.89 | $114.80 | $113.25 | 58,287 |
| 2019-09-05 | $113.33 | $115.95 | $112.32 | $113.56 | $112.03 | 60,050 |
| 2019-09-04 | $112.25 | $112.81 | $111.08 | $112.36 | $110.84 | 46,123 |
| 2019-09-03 | $113.41 | $113.69 | $110.24 | $111.26 | $109.76 | 85,604 |
| 2019-08-30 | $113.97 | $114.78 | $113.00 | $114.18 | $112.64 | 55,659 |
| 2019-08-29 | $113.02 | $113.95 | $112.18 | $113.01 | $111.49 | 77,922 |
| 2019-08-28 | $108.66 | $111.69 | $108.66 | $111.64 | $110.13 | 66,357 |
| 2019-08-27 | $112.55 | $112.55 | $109.39 | $109.42 | $107.94 | 59,122 |
| 2019-08-26 | $112.81 | $112.81 | $111.17 | $111.95 | $110.44 | 53,250 |
| 2019-08-23 | $115.11 | $115.11 | $111.24 | $111.60 | $110.09 | 54,949 |
| 2019-08-22 | $116.95 | $116.95 | $115.00 | $115.34 | $113.78 | 47,399 |
| 2019-08-21 | $115.56 | $116.50 | $113.61 | $116.34 | $114.77 | 82,366 |
| 2019-08-20 | $115.87 | $117.00 | $113.55 | $114.39 | $112.85 | 91,478 |
| 2019-08-19 | $112.28 | $117.76 | $112.00 | $116.95 | $115.37 | 194,473 |
| 2019-08-16 | $107.72 | $111.30 | $107.00 | $110.97 | $109.47 | 92,410 |
| 2019-08-15 | $105.89 | $107.58 | $105.46 | $107.10 | $105.66 | 78,712 |
| 2019-08-14 | $106.70 | $106.70 | $105.07 | $105.93 | $104.50 | 51,667 |
| 2019-08-13 | $104.46 | $107.73 | $104.46 | $107.61 | $106.16 | 55,689 |
| 2019-08-12 | $106.52 | $107.89 | $105.08 | $105.29 | $103.87 | 96,103 |
| 2019-08-09 | $108.75 | $109.97 | $106.45 | $107.18 | $105.73 | 89,299 |
| 2019-08-08 | $107.99 | $109.25 | $106.51 | $108.74 | $107.27 | 55,637 |
| 2019-08-07 | $107.94 | $108.79 | $106.76 | $107.30 | $105.85 | 43,936 |
| 2019-08-06 | $108.65 | $109.23 | $104.64 | $108.79 | $107.32 | 79,856 |
| 2019-08-05 | $107.53 | $108.56 | $105.55 | $107.33 | $105.88 | 66,033 |
| 2019-08-02 | $109.16 | $109.99 | $107.75 | $108.81 | $107.34 | 82,573 |
| 2019-08-01 | $103.00 | $109.69 | $101.85 | $109.40 | $107.92 | 174,333 |
| 2019-07-31 | $99.79 | $101.40 | $97.48 | $97.89 | $96.57 | 86,652 |
| 2019-07-30 | $97.94 | $99.60 | $97.59 | $99.53 | $98.19 | 82,144 |
| 2019-07-29 | $99.36 | $100.18 | $98.29 | $98.47 | $97.14 | 65,095 |
| 2019-07-26 | $98.63 | $100.20 | $98.60 | $99.40 | $98.06 | 76,632 |
| 2019-07-25 | $97.81 | $98.89 | $96.82 | $98.53 | $97.20 | 59,605 |
| 2019-07-24 | $96.70 | $97.87 | $95.65 | $97.61 | $96.29 | 77,868 |
| 2019-07-23 | $96.30 | $97.54 | $95.45 | $97.19 | $95.88 | 56,378 |
| 2019-07-22 | $97.60 | $98.39 | $95.86 | $96.09 | $94.79 | 53,479 |
| 2019-07-19 | $97.82 | $98.92 | $97.38 | $97.60 | $96.28 | 71,105 |
| 2019-07-18 | $97.59 | $98.59 | $97.40 | $97.93 | $96.61 | 30,880 |
| 2019-07-17 | $98.05 | $98.94 | $96.94 | $97.80 | $96.48 | 55,495 |
| 2019-07-16 | $97.40 | $99.20 | $97.40 | $98.48 | $97.15 | 87,438 |
| 2019-07-15 | $97.10 | $98.65 | $96.08 | $97.67 | $96.35 | 56,788 |
| 2019-07-12 | $95.74 | $97.72 | $95.59 | $96.84 | $95.42 | 68,023 |
| 2019-07-11 | $95.59 | $96.31 | $94.46 | $95.67 | $94.26 | 56,868 |
| 2019-07-10 | $95.56 | $96.42 | $94.46 | $95.34 | $93.94 | 93,234 |
| 2019-07-09 | $95.14 | $96.02 | $93.09 | $95.02 | $93.62 | 78,062 |
| 2019-07-08 | $96.71 | $97.34 | $95.38 | $95.89 | $94.48 | 69,750 |
| 2019-07-05 | $96.50 | $97.15 | $94.78 | $96.71 | $95.29 | 38,647 |
| 2019-07-03 | $97.67 | $97.67 | $95.76 | $96.80 | $95.38 | 44,467 |
| 2019-07-02 | $100.18 | $100.18 | $96.73 | $97.39 | $95.96 | 85,636 |
| 2019-07-01 | $101.63 | $101.63 | $98.60 | $100.41 | $98.93 | 62,674 |
| 2019-06-28 | $99.35 | $101.40 | $99.35 | $99.93 | $98.46 | 133,182 |
| 2019-06-27 | $97.73 | $99.53 | $96.76 | $99.36 | $97.90 | 78,734 |
| 2019-06-26 | $98.94 | $99.80 | $97.16 | $97.43 | $96.00 | 71,492 |
| 2019-06-25 | $98.68 | $99.43 | $97.81 | $98.69 | $97.24 | 88,767 |
| 2019-06-24 | $98.99 | $100.19 | $98.47 | $98.74 | $97.29 | 73,053 |
| 2019-06-21 | $100.49 | $100.81 | $98.58 | $99.02 | $97.56 | 81,325 |
| 2019-06-20 | $101.01 | $101.28 | $100.16 | $101.01 | $99.53 | 34,372 |
| 2019-06-19 | $100.02 | $100.73 | $99.23 | $100.55 | $99.07 | 37,355 |
| 2019-06-18 | $98.78 | $100.86 | $98.28 | $100.23 | $98.76 | 46,661 |
| 2019-06-17 | $97.76 | $98.26 | $97.08 | $97.98 | $96.54 | 58,574 |
| 2019-06-14 | $98.86 | $99.29 | $96.96 | $97.55 | $96.12 | 37,530 |
| 2019-06-13 | $97.82 | $99.09 | $97.67 | $98.96 | $97.51 | 31,338 |
| 2019-06-12 | $97.20 | $98.37 | $96.42 | $97.60 | $96.17 | 39,556 |
| 2019-06-11 | $99.50 | $100.23 | $97.28 | $97.63 | $96.20 | 41,039 |
| 2019-06-10 | $98.31 | $99.49 | $97.81 | $99.05 | $97.59 | 43,149 |
| 2019-06-07 | $98.71 | $99.62 | $97.63 | $97.91 | $96.47 | 48,280 |
| 2019-06-06 | $98.56 | $99.00 | $96.22 | $98.43 | $96.98 | 52,722 |
| 2019-06-05 | $97.90 | $98.73 | $96.20 | $98.61 | $97.16 | 71,915 |
| 2019-06-04 | $95.70 | $97.81 | $95.22 | $97.75 | $96.31 | 80,554 |
| 2019-06-03 | $94.95 | $96.17 | $93.45 | $94.82 | $93.43 | 62,718 |
| 2019-05-31 | $95.25 | $96.20 | $94.30 | $94.93 | $93.53 | 78,860 |
| 2019-05-30 | $96.17 | $97.66 | $95.50 | $96.79 | $95.37 | 123,488 |
| 2019-05-29 | $93.00 | $96.70 | $92.44 | $96.03 | $94.62 | 53,247 |
| 2019-05-28 | $95.19 | $95.97 | $92.69 | $93.90 | $92.52 | 106,233 |
| 2019-05-24 | $94.86 | $96.41 | $94.32 | $95.43 | $94.03 | 39,816 |
| 2019-05-23 | $96.00 | $97.46 | $94.00 | $94.26 | $92.87 | 60,051 |
| 2019-05-22 | $97.80 | $98.90 | $96.04 | $96.92 | $95.50 | 38,457 |
| 2019-05-21 | $96.01 | $98.50 | $95.68 | $98.10 | $96.66 | 37,685 |
| 2019-05-20 | $93.74 | $95.93 | $93.03 | $95.49 | $94.09 | 70,897 |
| 2019-05-17 | $95.96 | $95.96 | $93.08 | $94.17 | $92.79 | 145,200 |
| 2019-05-16 | $98.29 | $98.29 | $96.10 | $96.48 | $95.06 | 139,242 |
| 2019-05-15 | $101.66 | $101.66 | $96.88 | $97.96 | $96.52 | 111,739 |
| 2019-05-14 | $102.53 | $103.25 | $101.40 | $102.56 | $101.05 | 83,076 |
| 2019-05-13 | $102.94 | $103.42 | $100.67 | $102.38 | $100.88 | 101,018 |
| 2019-05-10 | $104.18 | $105.55 | $102.96 | $104.84 | $103.30 | 75,425 |
| 2019-05-09 | $103.62 | $105.97 | $102.31 | $104.50 | $102.96 | 46,018 |
| 2019-05-08 | $105.00 | $105.00 | $103.59 | $104.50 | $102.96 | 75,412 |
| 2019-05-07 | $104.19 | $104.74 | $103.21 | $104.56 | $103.02 | 93,024 |
| 2019-05-06 | $103.77 | $106.19 | $103.58 | $105.56 | $104.01 | 60,873 |
| 2019-05-03 | $103.52 | $105.46 | $103.52 | $105.04 | $103.50 | 59,922 |
| 2019-05-02 | $103.07 | $104.61 | $102.31 | $103.49 | $101.97 | 75,403 |
| 2019-05-01 | $103.64 | $104.56 | $103.00 | $104.29 | $102.76 | 121,805 |
| 2019-04-30 | $104.45 | $104.61 | $102.31 | $103.64 | $102.12 | 74,027 |
| 2019-04-29 | $103.91 | $104.96 | $102.77 | $104.38 | $102.85 | 48,814 |
| 2019-04-26 | $102.00 | $104.40 | $101.66 | $104.19 | $102.66 | 44,735 |
| 2019-04-25 | $103.58 | $103.95 | $101.59 | $102.19 | $100.69 | 51,259 |
| 2019-04-24 | $103.47 | $104.66 | $103.47 | $103.69 | $102.17 | 59,628 |
| 2019-04-23 | $101.67 | $104.04 | $100.65 | $103.85 | $102.32 | 75,137 |
| 2019-04-22 | $101.31 | $102.52 | $100.45 | $101.14 | $99.65 | 60,111 |
| 2019-04-18 | $102.25 | $102.47 | $100.98 | $101.75 | $100.25 | 32,155 |
| 2019-04-17 | $100.16 | $101.85 | $99.48 | $101.78 | $100.28 | 74,550 |
| 2019-04-16 | $98.74 | $100.08 | $98.73 | $99.41 | $97.95 | 52,134 |
| 2019-04-15 | $99.60 | $100.42 | $98.09 | $98.69 | $97.24 | 30,456 |
| 2019-04-12 | $98.99 | $100.58 | $98.82 | $99.73 | $98.14 | 55,256 |
| 2019-04-11 | $97.90 | $99.16 | $97.90 | $98.97 | $97.40 | 41,092 |
| 2019-04-10 | $97.97 | $99.00 | $97.30 | $98.16 | $96.60 | 87,375 |
| 2019-04-09 | $100.68 | $100.81 | $97.70 | $97.80 | $96.25 | 92,926 |
| 2019-04-08 | $100.90 | $101.73 | $100.07 | $101.34 | $99.73 | 94,614 |
| 2019-04-05 | $101.65 | $103.04 | $100.64 | $101.07 | $99.46 | 100,986 |
| 2019-04-04 | $100.49 | $101.87 | $99.63 | $101.65 | $100.03 | 64,777 |
| 2019-04-03 | $100.33 | $101.52 | $99.37 | $100.37 | $98.77 | 57,929 |
| 2019-04-02 | $99.33 | $100.49 | $98.48 | $99.77 | $98.18 | 75,866 |
| 2019-04-01 | $100.52 | $101.00 | $98.41 | $99.33 | $97.75 | 94,658 |
| 2019-03-29 | $99.58 | $100.30 | $98.79 | $99.94 | $98.35 | 95,305 |
| 2019-03-28 | $98.14 | $98.97 | $96.71 | $98.94 | $97.37 | 77,075 |
| 2019-03-27 | $97.75 | $98.79 | $97.01 | $98.03 | $96.47 | 71,695 |
| 2019-03-26 | $98.10 | $98.59 | $97.23 | $97.86 | $96.30 | 75,558 |
| 2019-03-25 | $97.25 | $100.17 | $96.27 | $97.66 | $96.11 | 86,770 |
| 2019-03-22 | $98.96 | $98.96 | $97.29 | $97.29 | $95.74 | 128,755 |
| 2019-03-21 | $98.87 | $101.58 | $98.80 | $99.39 | $97.81 | 124,154 |
| 2019-03-20 | $98.86 | $100.73 | $98.42 | $99.55 | $97.97 | 60,252 |
| 2019-03-19 | $99.46 | $99.83 | $98.47 | $99.26 | $97.68 | 72,827 |
| 2019-03-18 | $98.33 | $99.51 | $97.78 | $99.09 | $97.52 | 69,564 |
| 2019-03-15 | $98.33 | $99.82 | $98.33 | $98.34 | $96.78 | 147,865 |
| 2019-03-14 | $98.77 | $99.45 | $97.31 | $98.22 | $96.66 | 88,463 |
| 2019-03-13 | $97.00 | $99.05 | $96.60 | $99.01 | $97.44 | 78,459 |
| 2019-03-12 | $98.14 | $98.33 | $96.36 | $97.11 | $95.57 | 87,251 |
| 2019-03-11 | $99.32 | $100.27 | $97.70 | $98.29 | $96.73 | 133,893 |
| 2019-03-08 | $96.60 | $98.83 | $96.60 | $98.55 | $96.98 | 68,930 |
| 2019-03-07 | $98.45 | $99.13 | $95.80 | $96.44 | $94.91 | 217,480 |
| 2019-03-06 | $97.95 | $99.14 | $96.69 | $98.02 | $96.46 | 149,464 |
| 2019-03-05 | $97.01 | $98.79 | $95.13 | $97.41 | $95.86 | 104,680 |
| 2019-03-04 | $97.37 | $97.86 | $95.56 | $96.92 | $95.38 | 126,370 |
| 2019-03-01 | $97.88 | $98.50 | $93.08 | $96.89 | $95.35 | 110,772 |
| 2019-02-28 | $96.02 | $96.34 | $94.20 | $96.04 | $94.51 | 84,524 |
| 2019-02-27 | $93.95 | $95.01 | $93.28 | $95.01 | $93.50 | 31,922 |
| 2019-02-26 | $94.03 | $94.98 | $93.44 | $94.33 | $92.83 | 68,702 |
| 2019-02-25 | $94.72 | $95.48 | $93.82 | $94.19 | $92.69 | 49,038 |
| 2019-02-22 | $93.89 | $94.82 | $92.69 | $94.72 | $93.21 | 52,981 |
| 2019-02-21 | $92.74 | $94.07 | $92.74 | $93.89 | $92.40 | 67,991 |
| 2019-02-20 | $90.01 | $93.08 | $90.01 | $92.70 | $91.23 | 59,178 |
| 2019-02-19 | $88.88 | $90.41 | $88.88 | $90.10 | $88.67 | 42,631 |
| 2019-02-15 | $88.09 | $89.89 | $88.09 | $88.98 | $87.57 | 58,269 |
| 2019-02-14 | $87.03 | $88.18 | $86.87 | $87.52 | $86.13 | 69,171 |
| 2019-02-13 | $87.38 | $88.85 | $86.64 | $87.13 | $85.75 | 41,931 |
| 2019-02-12 | $86.35 | $88.03 | $85.87 | $87.03 | $85.65 | 25,816 |
| 2019-02-11 | $85.99 | $86.80 | $85.48 | $85.90 | $84.53 | 21,649 |
| 2019-02-08 | $85.78 | $86.18 | $85.07 | $86.07 | $84.70 | 30,072 |
| 2019-02-07 | $86.42 | $86.54 | $84.94 | $86.17 | $84.80 | 50,356 |
| 2019-02-06 | $86.46 | $87.27 | $86.00 | $86.74 | $85.36 | 21,419 |
| 2019-02-05 | $86.85 | $87.69 | $86.07 | $86.65 | $85.27 | 20,364 |
| 2019-02-04 | $85.79 | $86.99 | $85.76 | $86.80 | $85.42 | 34,820 |
| 2019-02-01 | $86.10 | $86.24 | $85.31 | $85.79 | $84.43 | 47,764 |
| 2019-01-31 | $86.40 | $86.50 | $85.62 | $86.13 | $84.76 | 36,092 |
| 2019-01-30 | $87.45 | $87.78 | $85.50 | $86.48 | $85.11 | 50,741 |
| 2019-01-29 | $85.94 | $86.19 | $85.37 | $85.49 | $84.13 | 33,994 |
| 2019-01-28 | $85.29 | $86.18 | $84.20 | $85.51 | $84.15 | 30,995 |
| 2019-01-25 | $87.13 | $88.50 | $86.12 | $86.41 | $85.04 | 44,836 |
| 2019-01-24 | $85.72 | $86.91 | $85.05 | $86.80 | $85.42 | 79,427 |
| 2019-01-23 | $85.53 | $86.11 | $84.82 | $85.72 | $84.36 | 80,460 |
| 2019-01-22 | $85.57 | $86.97 | $84.68 | $85.53 | $84.17 | 55,729 |
| 2019-01-18 | $83.58 | $86.87 | $83.50 | $85.97 | $84.60 | 71,968 |
| 2019-01-17 | $82.36 | $83.88 | $81.98 | $83.31 | $81.99 | 81,415 |
| 2019-01-16 | $81.90 | $83.04 | $81.30 | $82.67 | $81.36 | 65,225 |
| 2019-01-15 | $81.41 | $82.71 | $81.12 | $81.95 | $80.53 | 66,668 |
| 2019-01-14 | $81.17 | $83.42 | $81.17 | $82.12 | $80.70 | 61,656 |
| 2019-01-11 | $80.45 | $82.84 | $79.99 | $81.54 | $80.13 | 86,795 |
| 2019-01-10 | $79.65 | $80.95 | $79.37 | $80.83 | $79.43 | 49,130 |
| 2019-01-09 | $79.52 | $80.85 | $78.31 | $79.98 | $78.59 | 90,668 |
| 2019-01-08 | $78.18 | $79.63 | $77.46 | $79.20 | $77.83 | 50,274 |
| 2019-01-07 | $76.69 | $78.39 | $76.13 | $77.63 | $76.29 | 53,897 |
| 2019-01-04 | $76.09 | $77.79 | $75.68 | $76.61 | $75.28 | 43,075 |
| 2019-01-03 | $76.40 | $76.40 | $74.56 | $75.12 | $73.82 | 42,710 |
| 2019-01-02 | $76.18 | $77.77 | $75.51 | $76.67 | $75.34 | 76,363 |
| 2018-12-31 | $77.16 | $77.44 | $75.71 | $77.32 | $75.98 | 45,014 |
| 2018-12-28 | $76.90 | $78.23 | $76.08 | $76.82 | $75.49 | 49,338 |
| 2018-12-27 | $76.78 | $76.94 | $74.53 | $76.90 | $75.57 | 53,624 |
| 2018-12-26 | $74.09 | $76.64 | $72.50 | $76.49 | $75.17 | 70,130 |
| 2018-12-24 | $75.58 | $76.20 | $73.48 | $73.92 | $72.64 | 48,768 |
| 2018-12-21 | $76.13 | $77.81 | $75.94 | $76.26 | $74.94 | 325,921 |
| 2018-12-20 | $76.21 | $77.80 | $74.83 | $76.16 | $74.84 | 111,879 |
| 2018-12-19 | $78.22 | $78.75 | $74.29 | $74.91 | $73.61 | 73,336 |
| 2018-12-18 | $78.58 | $79.80 | $77.70 | $78.34 | $76.98 | 73,924 |
| 2018-12-17 | $76.67 | $78.75 | $76.42 | $77.62 | $76.28 | 87,474 |
| 2018-12-14 | $76.64 | $78.68 | $75.67 | $76.13 | $74.81 | 76,483 |
| 2018-12-13 | $78.36 | $80.66 | $76.63 | $77.49 | $76.15 | 44,500 |
| 2018-12-12 | $79.49 | $79.54 | $77.51 | $77.82 | $76.47 | 70,074 |
| 2018-12-11 | $80.33 | $81.20 | $77.69 | $78.23 | $76.88 | 78,078 |
| 2018-12-10 | $77.77 | $79.90 | $77.44 | $79.14 | $77.77 | 70,141 |
| 2018-12-07 | $79.07 | $79.07 | $76.97 | $77.77 | $76.42 | 43,488 |
| 2018-12-06 | $79.31 | $80.00 | $77.85 | $79.36 | $77.99 | 46,563 |
| 2018-12-04 | $81.90 | $82.19 | $80.33 | $80.63 | $79.23 | 83,503 |
| 2018-12-03 | $83.99 | $86.14 | $80.26 | $81.94 | $80.52 | 100,936 |
| 2018-11-30 | $82.86 | $84.11 | $81.97 | $82.81 | $81.38 | 57,789 |
| 2018-11-29 | $83.09 | $83.62 | $81.74 | $83.02 | $81.58 | 33,868 |
| 2018-11-28 | $81.05 | $83.69 | $78.92 | $83.59 | $82.14 | 65,151 |
| 2018-11-27 | $79.29 | $80.56 | $78.79 | $80.36 | $78.97 | 39,288 |
| 2018-11-26 | $81.84 | $83.55 | $78.66 | $79.75 | $78.37 | 89,576 |
| 2018-11-23 | $80.68 | $82.06 | $80.54 | $81.35 | $79.94 | 9,886 |
| 2018-11-21 | $81.27 | $82.21 | $80.92 | $81.23 | $79.82 | 38,855 |
| 2018-11-20 | $81.77 | $83.54 | $80.63 | $80.92 | $79.52 | 56,505 |
| 2018-11-19 | $85.43 | $86.24 | $82.45 | $82.67 | $81.24 | 54,371 |
| 2018-11-16 | $84.96 | $86.79 | $84.33 | $86.28 | $84.79 | 197,269 |
| 2018-11-15 | $85.00 | $86.20 | $83.16 | $85.41 | $83.93 | 49,008 |
| 2018-11-14 | $87.32 | $87.78 | $83.66 | $85.55 | $84.07 | 51,837 |
| 2018-11-13 | $87.51 | $88.13 | $86.31 | $86.47 | $84.97 | 34,075 |
| 2018-11-12 | $86.52 | $88.63 | $85.99 | $87.30 | $85.79 | 46,997 |
| 2018-11-09 | $88.87 | $89.59 | $86.39 | $86.54 | $85.04 | 48,260 |
| 2018-11-08 | $88.94 | $90.17 | $88.66 | $89.48 | $87.93 | 44,512 |
| 2018-11-07 | $90.04 | $90.71 | $88.24 | $89.51 | $87.96 | 29,407 |
| 2018-11-06 | $87.12 | $89.46 | $87.12 | $89.38 | $87.83 | 29,788 |
| 2018-11-05 | $89.77 | $90.84 | $86.45 | $87.32 | $85.81 | 65,347 |
| 2018-11-02 | $91.58 | $92.13 | $88.89 | $89.87 | $88.31 | 36,150 |
| 2018-11-01 | $85.29 | $92.16 | $82.77 | $91.02 | $89.44 | 80,662 |
| 2018-10-31 | $86.57 | $87.85 | $84.82 | $85.72 | $84.24 | 52,433 |
| 2018-10-30 | $82.86 | $86.09 | $82.49 | $85.83 | $84.34 | 35,136 |
| 2018-10-29 | $83.09 | $84.35 | $82.63 | $82.98 | $81.54 | 35,895 |
| 2018-10-26 | $80.99 | $82.18 | $79.85 | $81.61 | $80.20 | 36,516 |
| 2018-10-25 | $81.08 | $83.51 | $80.73 | $82.06 | $80.64 | 46,430 |
| 2018-10-24 | $82.00 | $82.03 | $80.35 | $80.48 | $79.09 | 82,911 |
| 2018-10-23 | $81.40 | $81.40 | $80.12 | $80.28 | $78.89 | 34,204 |
| 2018-10-22 | $82.28 | $83.85 | $82.28 | $82.99 | $81.55 | 28,790 |
| 2018-10-19 | $82.58 | $83.35 | $80.58 | $82.28 | $80.85 | 36,616 |
| 2018-10-18 | $83.92 | $84.71 | $82.42 | $82.87 | $81.43 | 20,136 |
| 2018-10-17 | $86.33 | $86.33 | $83.82 | $84.29 | $82.83 | 62,154 |
| 2018-10-16 | $85.95 | $87.12 | $85.75 | $86.50 | $85.00 | 39,457 |
| 2018-10-15 | $83.53 | $85.79 | $83.53 | $85.24 | $83.76 | 34,375 |
| 2018-10-12 | $86.50 | $86.80 | $82.55 | $83.51 | $82.06 | 35,724 |
| 2018-10-11 | $90.23 | $90.53 | $85.07 | $85.16 | $83.57 | 40,620 |
| 2018-10-10 | $93.08 | $93.43 | $90.77 | $90.77 | $89.08 | 39,320 |
| 2018-10-09 | $93.05 | $93.57 | $92.70 | $93.08 | $91.35 | 52,722 |
| 2018-10-08 | $92.34 | $93.31 | $91.59 | $93.11 | $91.38 | 59,954 |
| 2018-10-05 | $92.17 | $93.04 | $91.34 | $92.41 | $90.69 | 86,874 |
| 2018-10-04 | $91.02 | $92.48 | $90.72 | $92.17 | $90.45 | 62,383 |
| 2018-10-03 | $91.00 | $92.43 | $90.56 | $91.10 | $89.40 | 29,811 |
| 2018-10-02 | $90.55 | $90.61 | $89.05 | $90.33 | $88.65 | 21,857 |
| 2018-10-01 | $92.03 | $92.22 | $89.40 | $89.95 | $88.28 | 35,988 |
| 2018-09-28 | $91.68 | $93.12 | $90.89 | $91.61 | $89.90 | 35,234 |
| 2018-09-27 | $92.07 | $93.52 | $91.67 | $91.84 | $90.13 | 20,266 |
| 2018-09-26 | $93.79 | $93.79 | $91.80 | $92.00 | $90.29 | 25,598 |
| 2018-09-25 | $94.40 | $95.58 | $93.48 | $93.72 | $91.98 | 18,647 |
| 2018-09-24 | $95.54 | $95.54 | $93.84 | $94.30 | $92.54 | 16,587 |
| 2018-09-21 | $96.13 | $96.75 | $95.13 | $95.62 | $93.84 | 99,692 |
| 2018-09-20 | $95.77 | $96.19 | $94.50 | $96.03 | $94.24 | 45,054 |
| 2018-09-19 | $95.72 | $96.32 | $94.83 | $95.19 | $93.42 | 31,434 |
| 2018-09-18 | $95.49 | $96.18 | $95.00 | $95.72 | $93.94 | 23,557 |
| 2018-09-17 | $95.15 | $97.40 | $95.04 | $95.17 | $93.40 | 29,552 |
| 2018-09-14 | $94.72 | $96.00 | $94.05 | $95.55 | $93.77 | 31,048 |
| 2018-09-13 | $95.04 | $95.05 | $94.19 | $94.53 | $92.77 | 11,733 |
| 2018-09-12 | $95.24 | $95.24 | $94.03 | $94.77 | $93.01 | 32,274 |
| 2018-09-11 | $95.42 | $96.39 | $94.50 | $95.48 | $93.70 | 44,146 |
| 2018-09-10 | $95.23 | $96.25 | $94.36 | $95.42 | $93.64 | 24,423 |
| 2018-09-07 | $94.57 | $95.40 | $93.64 | $94.93 | $93.16 | 27,080 |
| 2018-09-06 | $96.19 | $96.21 | $94.69 | $94.94 | $93.17 | 30,507 |
| 2018-09-05 | $94.81 | $96.54 | $94.43 | $96.33 | $94.54 | 23,353 |
| 2018-09-04 | $95.01 | $95.73 | $94.76 | $95.11 | $93.34 | 46,794 |
| 2018-08-31 | $96.00 | $96.10 | $95.14 | $95.30 | $93.53 | 109,738 |
| 2018-08-30 | $97.58 | $97.58 | $95.60 | $96.29 | $94.50 | 38,483 |
| 2018-08-29 | $99.36 | $99.67 | $97.49 | $97.55 | $95.73 | 74,877 |
| 2018-08-28 | $99.54 | $100.15 | $98.90 | $99.12 | $97.28 | 43,625 |
| 2018-08-27 | $98.54 | $99.94 | $98.34 | $99.49 | $97.64 | 56,781 |
| 2018-08-24 | $98.33 | $98.91 | $97.46 | $98.38 | $96.55 | 55,435 |
| 2018-08-23 | $98.18 | $98.73 | $97.10 | $97.90 | $96.08 | 56,735 |
| 2018-08-22 | $100.04 | $100.21 | $98.41 | $98.65 | $96.81 | 51,416 |
| 2018-08-21 | $98.71 | $101.05 | $98.52 | $99.99 | $98.13 | 78,022 |
| 2018-08-20 | $98.45 | $99.18 | $98.05 | $98.83 | $96.99 | 32,733 |
| 2018-08-17 | $96.54 | $98.12 | $96.54 | $97.87 | $96.05 | 226,319 |
| 2018-08-16 | $96.19 | $97.23 | $95.90 | $97.02 | $95.21 | 108,690 |
| 2018-08-15 | $95.37 | $97.45 | $94.90 | $96.07 | $94.28 | 63,826 |
| 2018-08-14 | $95.82 | $103.65 | $94.90 | $97.36 | $95.55 | 155,016 |
| 2018-08-13 | $95.36 | $96.52 | $95.23 | $95.69 | $93.91 | 72,999 |
| 2018-08-10 | $95.42 | $96.02 | $94.42 | $95.52 | $93.74 | 50,806 |
| 2018-08-09 | $97.03 | $97.46 | $95.44 | $95.85 | $94.07 | 48,210 |
| 2018-08-08 | $96.38 | $96.69 | $95.15 | $96.28 | $94.49 | 44,232 |
| 2018-08-07 | $95.10 | $96.49 | $95.10 | $96.22 | $94.43 | 49,309 |
| 2018-08-06 | $94.29 | $96.85 | $94.20 | $94.61 | $92.85 | 45,259 |
| 2018-08-03 | $93.89 | $94.88 | $91.43 | $93.73 | $91.99 | 98,105 |
| 2018-08-02 | $92.11 | $98.79 | $92.11 | $93.68 | $91.94 | 293,934 |
| 2018-08-01 | $92.81 | $93.79 | $89.57 | $92.60 | $90.88 | 67,584 |
| 2018-07-31 | $89.81 | $93.37 | $88.89 | $93.00 | $91.27 | 66,521 |
| 2018-07-30 | $90.85 | $91.63 | $89.34 | $89.50 | $87.83 | 23,686 |
| 2018-07-27 | $91.52 | $92.22 | $90.34 | $91.03 | $89.34 | 40,277 |
| 2018-07-26 | $89.56 | $91.50 | $89.56 | $91.15 | $89.45 | 45,471 |
| 2018-07-25 | $89.85 | $90.00 | $88.12 | $89.54 | $87.87 | 51,039 |
| 2018-07-24 | $90.62 | $91.72 | $89.63 | $89.89 | $88.22 | 82,877 |
| 2018-07-23 | $91.10 | $92.14 | $90.07 | $90.46 | $88.78 | 37,279 |
| 2018-07-20 | $90.63 | $92.12 | $90.63 | $91.27 | $89.57 | 57,472 |
| 2018-07-19 | $89.37 | $90.89 | $89.37 | $90.69 | $89.00 | 37,014 |
| 2018-07-18 | $89.71 | $90.40 | $88.64 | $89.70 | $88.03 | 34,128 |
| 2018-07-17 | $88.82 | $90.11 | $88.82 | $89.84 | $88.17 | 28,321 |
| 2018-07-16 | $90.10 | $90.34 | $88.30 | $89.23 | $87.57 | 56,448 |
| 2018-07-13 | $89.80 | $90.48 | $89.43 | $89.97 | $88.30 | 44,700 |
| 2018-07-12 | $91.40 | $91.68 | $89.07 | $89.76 | $87.98 | 50,437 |
| 2018-07-11 | $89.88 | $91.05 | $89.43 | $90.13 | $88.34 | 48,935 |
| 2018-07-10 | $92.52 | $92.74 | $90.49 | $90.89 | $89.09 | 43,047 |
| 2018-07-09 | $91.36 | $93.01 | $91.27 | $92.46 | $90.63 | 46,429 |
| 2018-07-06 | $91.83 | $92.52 | $90.78 | $91.13 | $89.32 | 25,640 |
| 2018-07-05 | $91.32 | $92.23 | $89.92 | $91.80 | $89.98 | 37,147 |
| 2018-07-03 | $91.97 | $92.70 | $90.61 | $90.65 | $88.85 | 33,696 |
| 2018-07-02 | $89.84 | $91.66 | $88.90 | $91.57 | $89.76 | 41,130 |
| 2018-06-29 | $89.36 | $91.14 | $89.36 | $90.36 | $88.57 | 69,947 |
| 2018-06-28 | $90.26 | $90.26 | $88.54 | $88.97 | $87.21 | 64,693 |
| 2018-06-27 | $91.59 | $93.08 | $90.07 | $90.10 | $88.32 | 53,725 |
| 2018-06-26 | $90.67 | $92.68 | $89.85 | $91.59 | $89.78 | 55,335 |
| 2018-06-25 | $91.08 | $91.96 | $89.68 | $90.49 | $88.70 | 95,855 |
| 2018-06-22 | $92.32 | $92.71 | $91.38 | $92.08 | $90.26 | 92,537 |
| 2018-06-21 | $92.53 | $93.52 | $91.23 | $91.52 | $89.71 | 94,063 |
| 2018-06-20 | $92.39 | $94.15 | $91.64 | $93.00 | $91.16 | 47,277 |
| 2018-06-19 | $92.67 | $92.91 | $89.97 | $92.43 | $90.60 | 57,692 |
| 2018-06-18 | $92.76 | $94.49 | $92.56 | $93.57 | $91.72 | 48,551 |
| 2018-06-15 | $92.91 | $95.41 | $92.35 | $93.84 | $91.98 | 124,576 |
| 2018-06-14 | $94.69 | $95.04 | $92.49 | $93.59 | $91.74 | 69,236 |
| 2018-06-13 | $94.42 | $94.85 | $92.79 | $94.29 | $92.42 | 57,912 |
| 2018-06-12 | $94.78 | $95.15 | $93.88 | $94.55 | $92.68 | 36,261 |
| 2018-06-11 | $94.37 | $95.98 | $93.84 | $94.51 | $92.64 | 54,678 |
| 2018-06-08 | $95.54 | $97.05 | $94.58 | $94.63 | $92.76 | 46,539 |
| 2018-06-07 | $96.35 | $97.62 | $94.95 | $95.82 | $93.92 | 77,761 |
| 2018-06-06 | $95.20 | $96.73 | $94.61 | $96.44 | $94.53 | 75,710 |
| 2018-06-05 | $95.37 | $96.26 | $94.11 | $95.24 | $93.35 | 53,691 |
| 2018-06-04 | $94.46 | $95.86 | $94.25 | $95.16 | $93.27 | 60,068 |
| 2018-06-01 | $92.69 | $94.87 | $92.63 | $94.57 | $92.70 | 92,458 |
| 2018-05-31 | $94.76 | $94.76 | $92.12 | $92.21 | $90.38 | 76,142 |
| 2018-05-30 | $94.75 | $96.10 | $94.72 | $95.15 | $93.26 | 81,627 |
| 2018-05-29 | $95.25 | $95.72 | $93.12 | $94.85 | $92.97 | 80,318 |
| 2018-05-25 | $97.09 | $97.09 | $95.21 | $96.05 | $94.15 | 52,664 |
| 2018-05-24 | $98.93 | $99.09 | $97.33 | $97.33 | $95.40 | 66,072 |
| 2018-05-23 | $98.21 | $99.04 | $97.41 | $98.77 | $96.81 | 116,412 |
| 2018-05-22 | $100.70 | $101.18 | $98.33 | $98.40 | $96.45 | 55,807 |
| 2018-05-21 | $99.71 | $100.98 | $98.81 | $100.51 | $98.52 | 52,944 |
| 2018-05-18 | $98.93 | $100.15 | $98.59 | $99.03 | $97.07 | 82,877 |
| 2018-05-17 | $97.29 | $99.19 | $97.29 | $98.59 | $96.64 | 98,261 |
| 2018-05-16 | $95.33 | $98.37 | $95.26 | $97.61 | $95.68 | 105,810 |
| 2018-05-15 | $94.48 | $95.85 | $94.11 | $95.28 | $93.39 | 78,363 |
| 2018-05-14 | $94.81 | $95.86 | $93.74 | $94.56 | $92.69 | 83,581 |
| 2018-05-11 | $93.82 | $95.11 | $93.38 | $94.74 | $92.86 | 127,861 |
| 2018-05-10 | $92.85 | $94.33 | $92.20 | $93.64 | $91.78 | 112,001 |
| 2018-05-09 | $94.91 | $95.48 | $90.69 | $92.50 | $90.67 | 160,417 |
| 2018-05-08 | $94.93 | $95.87 | $92.42 | $94.59 | $92.72 | 186,830 |
| 2018-05-07 | $96.79 | $96.79 | $93.09 | $95.69 | $93.79 | 143,870 |
| 2018-05-04 | $104.00 | $104.00 | $96.50 | $96.77 | $94.85 | 137,524 |
| 2018-05-03 | $111.00 | $111.70 | $104.55 | $104.87 | $102.79 | 74,498 |
| 2018-05-02 | $109.20 | $112.46 | $108.90 | $110.80 | $108.60 | 49,773 |
| 2018-05-01 | $109.10 | $109.92 | $107.51 | $109.73 | $107.56 | 37,913 |
| 2018-04-30 | $110.00 | $111.54 | $109.06 | $109.47 | $107.30 | 60,981 |
| 2018-04-27 | $110.62 | $111.40 | $108.52 | $110.21 | $108.03 | 46,732 |
| 2018-04-26 | $112.18 | $112.18 | $109.73 | $110.34 | $108.15 | 27,867 |
| 2018-04-25 | $111.37 | $113.11 | $110.81 | $111.67 | $109.46 | 39,201 |
| 2018-04-24 | $117.24 | $117.38 | $109.92 | $111.26 | $109.06 | 57,114 |
| 2018-04-23 | $117.60 | $117.92 | $115.61 | $116.63 | $114.32 | 39,131 |
| 2018-04-20 | $116.53 | $118.26 | $115.13 | $117.20 | $114.88 | 24,256 |
| 2018-04-19 | $117.96 | $118.00 | $115.42 | $117.12 | $114.80 | 34,206 |
| 2018-04-18 | $117.68 | $119.16 | $117.54 | $117.92 | $115.58 | 27,531 |
| 2018-04-17 | $116.56 | $119.08 | $116.50 | $117.44 | $115.11 | 38,239 |
| 2018-04-16 | $115.33 | $115.86 | $112.88 | $115.59 | $113.30 | 54,161 |
| 2018-04-13 | $113.91 | $114.51 | $111.67 | $114.51 | $112.24 | 43,238 |
| 2018-04-12 | $113.33 | $114.28 | $112.76 | $113.46 | $111.11 | 20,621 |
| 2018-04-11 | $114.04 | $114.06 | $111.94 | $112.80 | $110.46 | 35,619 |
| 2018-04-10 | $113.38 | $115.42 | $111.29 | $114.23 | $111.86 | 45,925 |
| 2018-04-09 | $115.22 | $115.50 | $111.68 | $111.85 | $109.53 | 38,342 |
| 2018-04-06 | $114.98 | $116.85 | $112.44 | $114.38 | $112.01 | 88,117 |
| 2018-04-05 | $113.89 | $116.32 | $112.98 | $115.88 | $113.48 | 89,343 |
| 2018-04-04 | $109.05 | $113.11 | $108.53 | $112.27 | $109.94 | 67,211 |
| 2018-04-03 | $110.29 | $111.75 | $109.01 | $110.90 | $108.60 | 46,950 |
| 2018-04-02 | $109.96 | $111.29 | $108.15 | $109.83 | $107.55 | 53,660 |
| 2018-03-29 | $111.84 | $111.84 | $109.70 | $109.90 | $107.62 | 44,189 |
| 2018-03-28 | $110.50 | $111.92 | $109.34 | $110.44 | $108.15 | 30,013 |
| 2018-03-27 | $112.93 | $114.24 | $109.51 | $110.46 | $108.17 | 76,299 |
| 2018-03-26 | $111.14 | $113.38 | $109.71 | $113.13 | $110.78 | 106,952 |
| 2018-03-23 | $112.00 | $112.10 | $109.60 | $109.60 | $107.33 | 32,685 |
| 2018-03-22 | $113.98 | $116.75 | $111.53 | $111.70 | $109.38 | 55,479 |
| 2018-03-21 | $113.62 | $115.57 | $113.50 | $114.34 | $111.97 | 31,025 |
| 2018-03-20 | $113.71 | $115.37 | $112.89 | $113.92 | $111.56 | 21,613 |
| 2018-03-19 | $116.07 | $116.07 | $111.68 | $113.27 | $110.92 | 27,825 |
| 2018-03-16 | $114.40 | $117.84 | $112.72 | $116.66 | $114.24 | 103,562 |
| 2018-03-15 | $115.10 | $115.96 | $113.36 | $114.56 | $112.18 | 51,846 |
| 2018-03-14 | $116.02 | $116.02 | $114.27 | $114.83 | $112.45 | 23,953 |
| 2018-03-13 | $117.38 | $117.38 | $115.00 | $115.48 | $113.08 | 26,510 |
| 2018-03-12 | $116.60 | $118.00 | $115.31 | $116.91 | $114.48 | 52,008 |
| 2018-03-09 | $113.26 | $117.41 | $113.26 | $116.15 | $113.74 | 52,483 |
| 2018-03-08 | $112.11 | $114.40 | $110.70 | $113.42 | $111.07 | 50,127 |
| 2018-03-07 | $110.78 | $112.40 | $109.78 | $111.40 | $109.09 | 49,074 |
| 2018-03-06 | $109.00 | $112.58 | $109.00 | $111.96 | $109.64 | 73,969 |
| 2018-03-05 | $105.72 | $110.50 | $105.71 | $108.55 | $106.30 | 146,654 |
| 2018-03-02 | $107.82 | $107.82 | $102.62 | $106.72 | $104.51 | 82,377 |
| 2018-03-01 | $111.25 | $111.27 | $106.78 | $108.47 | $106.22 | 56,555 |
| 2018-02-28 | $112.87 | $114.80 | $111.04 | $111.15 | $108.84 | 67,427 |
| 2018-02-27 | $114.80 | $115.88 | $112.33 | $112.65 | $110.31 | 59,568 |
| 2018-02-26 | $116.06 | $116.34 | $114.34 | $114.83 | $112.45 | 34,511 |
| 2018-02-23 | $112.88 | $115.80 | $112.88 | $115.75 | $113.35 | 48,185 |
| 2018-02-22 | $113.03 | $113.56 | $111.16 | $112.36 | $110.03 | 87,142 |
| 2018-02-21 | $113.10 | $113.85 | $111.89 | $112.62 | $110.28 | 34,378 |
| 2018-02-20 | $112.22 | $115.08 | $112.18 | $112.83 | $110.49 | 38,468 |
| 2018-02-16 | $112.23 | $114.08 | $111.88 | $112.83 | $110.49 | 62,815 |
| 2018-02-15 | $112.47 | $115.73 | $110.55 | $112.55 | $110.21 | 31,685 |
| 2018-02-14 | $109.26 | $112.20 | $109.23 | $111.67 | $109.35 | 60,082 |
| 2018-02-13 | $109.40 | $111.17 | $108.25 | $109.86 | $107.58 | 53,561 |
| 2018-02-12 | $111.60 | $112.77 | $109.29 | $110.30 | $108.01 | 46,286 |
| 2018-02-09 | $111.04 | $111.72 | $107.45 | $111.24 | $108.93 | 33,742 |
| 2018-02-08 | $111.72 | $111.98 | $109.32 | $109.74 | $107.46 | 49,358 |
| 2018-02-07 | $110.68 | $113.41 | $108.20 | $111.80 | $109.48 | 70,919 |
| 2018-02-06 | $108.22 | $112.26 | $107.90 | $110.87 | $108.57 | 69,871 |
| 2018-02-05 | $110.06 | $113.23 | $109.82 | $110.60 | $108.30 | 86,768 |
| 2018-02-02 | $114.68 | $115.37 | $111.45 | $111.57 | $109.25 | 54,251 |
| 2018-02-01 | $114.87 | $116.23 | $113.22 | $115.57 | $113.17 | 46,013 |
| 2018-01-31 | $118.54 | $118.54 | $114.91 | $115.03 | $112.64 | 40,998 |
| 2018-01-30 | $117.53 | $118.12 | $115.97 | $117.60 | $115.16 | 38,798 |
| 2018-01-29 | $119.49 | $120.00 | $118.02 | $118.40 | $115.94 | 40,085 |
| 2018-01-26 | $118.00 | $120.59 | $116.17 | $120.13 | $117.64 | 80,421 |
| 2018-01-25 | $115.97 | $118.00 | $114.45 | $117.87 | $115.42 | 79,034 |
| 2018-01-24 | $115.65 | $116.98 | $113.79 | $115.15 | $112.76 | 46,921 |
| 2018-01-23 | $117.02 | $117.09 | $114.29 | $115.65 | $113.25 | 51,071 |
| 2018-01-22 | $118.04 | $118.40 | $116.50 | $117.55 | $115.11 | 65,950 |
| 2018-01-19 | $114.90 | $118.82 | $114.90 | $118.43 | $115.97 | 57,851 |
| 2018-01-18 | $115.11 | $115.85 | $114.27 | $114.87 | $112.49 | 46,090 |
| 2018-01-17 | $114.91 | $115.22 | $113.63 | $115.22 | $112.83 | 28,310 |
| 2018-01-16 | $115.59 | $116.72 | $113.17 | $114.43 | $112.06 | 73,155 |
| 2018-01-12 | $113.95 | $115.67 | $112.60 | $114.98 | $112.59 | 45,849 |
| 2018-01-11 | $112.44 | $114.00 | $111.25 | $113.62 | $111.16 | 85,052 |
| 2018-01-10 | $111.44 | $113.24 | $110.78 | $111.85 | $109.42 | 41,783 |
| 2018-01-09 | $113.18 | $113.96 | $111.55 | $111.62 | $109.20 | 30,020 |
| 2018-01-08 | $110.19 | $114.50 | $110.19 | $113.46 | $111.00 | 76,111 |
| 2018-01-05 | $111.80 | $112.23 | $109.86 | $111.84 | $109.41 | 44,336 |
| 2018-01-04 | $111.95 | $112.34 | $111.19 | $111.47 | $109.05 | 31,485 |
| 2018-01-03 | $112.25 | $113.01 | $110.80 | $111.47 | $109.05 | 71,846 |
| 2018-01-02 | $112.96 | $114.05 | $111.77 | $112.31 | $109.87 | 64,078 |
| 2017-12-29 | $114.05 | $114.05 | $112.87 | $112.87 | $110.42 | 45,717 |
| 2017-12-28 | $113.80 | $114.81 | $112.99 | $113.65 | $111.19 | 14,725 |
| 2017-12-27 | $114.87 | $114.87 | $113.27 | $113.54 | $111.08 | 20,751 |
| 2017-12-26 | $114.72 | $115.65 | $113.85 | $114.74 | $112.25 | 24,046 |
| 2017-12-22 | $114.32 | $115.97 | $112.45 | $115.35 | $112.85 | 23,902 |
| 2017-12-21 | $115.08 | $115.67 | $112.57 | $114.55 | $112.07 | 44,881 |
| 2017-12-20 | $114.47 | $115.86 | $113.29 | $115.15 | $112.65 | 33,007 |
| 2017-12-19 | $116.04 | $116.28 | $112.99 | $113.51 | $111.05 | 38,202 |
| 2017-12-18 | $113.99 | $116.56 | $113.03 | $115.52 | $113.01 | 81,304 |
| 2017-12-15 | $110.26 | $113.32 | $110.26 | $111.98 | $109.55 | 128,104 |
| 2017-12-14 | $112.45 | $112.45 | $109.27 | $109.94 | $107.56 | 55,481 |
| 2017-12-13 | $111.25 | $112.39 | $110.70 | $111.58 | $109.16 | 51,925 |
| 2017-12-12 | $112.82 | $112.82 | $110.65 | $111.08 | $108.67 | 49,358 |
| 2017-12-11 | $113.60 | $114.65 | $112.23 | $112.75 | $110.30 | 28,087 |
| 2017-12-08 | $114.66 | $114.66 | $112.97 | $113.58 | $111.12 | 31,595 |
| 2017-12-07 | $113.49 | $115.82 | $113.33 | $114.17 | $111.69 | 62,390 |
| 2017-12-06 | $112.25 | $114.23 | $112.25 | $113.87 | $111.40 | 57,244 |
| 2017-12-05 | $115.30 | $115.94 | $112.55 | $112.65 | $110.21 | 94,385 |
| 2017-12-04 | $116.50 | $117.00 | $114.77 | $114.83 | $112.34 | 78,910 |
| 2017-12-01 | $117.16 | $117.16 | $111.59 | $115.66 | $113.15 | 103,832 |
| 2017-11-30 | $119.47 | $119.58 | $117.76 | $117.95 | $115.39 | 81,032 |
| 2017-11-29 | $119.50 | $119.50 | $116.77 | $118.81 | $116.23 | 47,333 |
| 2017-11-28 | $116.92 | $119.46 | $115.51 | $119.29 | $116.70 | 62,990 |
| 2017-11-27 | $115.65 | $116.97 | $115.12 | $116.74 | $114.21 | 119,342 |
| 2017-11-24 | $116.57 | $116.57 | $115.28 | $115.71 | $113.20 | 28,728 |
| 2017-11-22 | $117.86 | $117.93 | $116.07 | $116.36 | $113.84 | 50,599 |
| 2017-11-21 | $115.58 | $117.90 | $115.21 | $117.39 | $114.84 | 78,132 |
| 2017-11-20 | $113.50 | $115.04 | $113.30 | $115.01 | $112.52 | 54,645 |
| 2017-11-17 | $111.50 | $113.90 | $111.50 | $113.29 | $110.83 | 80,480 |
| 2017-11-16 | $110.83 | $112.72 | $110.83 | $112.21 | $109.78 | 47,877 |
| 2017-11-15 | $111.79 | $111.79 | $109.18 | $110.64 | $108.24 | 56,718 |
| 2017-11-14 | $110.88 | $112.52 | $110.88 | $112.11 | $109.68 | 50,214 |
| 2017-11-13 | $111.74 | $112.23 | $110.60 | $111.07 | $108.66 | 45,119 |
| 2017-11-10 | $111.69 | $113.08 | $111.69 | $112.08 | $109.65 | 73,862 |
| 2017-11-09 | $113.77 | $113.96 | $110.63 | $111.73 | $109.31 | 70,983 |
| 2017-11-08 | $113.08 | $114.44 | $112.39 | $114.09 | $111.62 | 61,361 |
| 2017-11-07 | $113.51 | $113.75 | $111.90 | $113.62 | $111.16 | 72,526 |
| 2017-11-06 | $110.45 | $114.57 | $108.91 | $113.56 | $111.10 | 63,323 |
| 2017-11-03 | $111.53 | $114.34 | $108.34 | $110.65 | $108.25 | 113,337 |
| 2017-11-02 | $110.78 | $112.00 | $108.28 | $110.24 | $107.85 | 93,120 |
| 2017-11-01 | $106.07 | $110.94 | $105.14 | $109.75 | $107.37 | 121,914 |
| 2017-10-31 | $106.09 | $107.09 | $105.31 | $105.50 | $103.21 | 85,395 |
| 2017-10-30 | $107.21 | $107.46 | $104.76 | $105.49 | $103.20 | 44,203 |
| 2017-10-27 | $108.22 | $109.37 | $106.84 | $108.12 | $105.78 | 52,439 |
| 2017-10-26 | $107.97 | $108.72 | $107.53 | $108.18 | $105.83 | 31,527 |
| 2017-10-25 | $107.60 | $107.81 | $106.21 | $107.66 | $105.33 | 43,718 |
| 2017-10-24 | $107.15 | $108.63 | $107.10 | $107.42 | $105.09 | 38,381 |
| 2017-10-23 | $108.34 | $108.34 | $106.56 | $106.83 | $104.51 | 48,240 |
| 2017-10-20 | $109.10 | $109.74 | $107.63 | $107.82 | $105.48 | 48,542 |
| 2017-10-19 | $107.33 | $108.91 | $106.41 | $108.39 | $106.04 | 46,996 |
| 2017-10-18 | $108.11 | $109.09 | $107.12 | $108.16 | $105.81 | 55,972 |
| 2017-10-17 | $109.67 | $110.19 | $107.52 | $107.61 | $105.28 | 46,468 |
| 2017-10-16 | $108.39 | $110.92 | $108.39 | $109.55 | $107.17 | 48,872 |
| 2017-10-13 | $108.28 | $109.19 | $107.93 | $108.30 | $105.95 | 47,357 |
| 2017-10-12 | $109.12 | $110.65 | $108.00 | $108.18 | $105.74 | 105,755 |
| 2017-10-11 | $108.91 | $109.50 | $108.44 | $108.94 | $106.48 | 38,875 |
| 2017-10-10 | $109.52 | $109.65 | $108.52 | $108.57 | $106.12 | 29,343 |
| 2017-10-09 | $108.49 | $109.15 | $107.97 | $108.87 | $106.41 | 30,127 |
| 2017-10-06 | $107.69 | $108.77 | $107.45 | $108.49 | $106.04 | 38,804 |
| 2017-10-05 | $109.11 | $109.11 | $107.49 | $107.96 | $105.52 | 48,229 |
| 2017-10-04 | $109.82 | $110.14 | $108.11 | $108.97 | $106.51 | 59,888 |
| 2017-10-03 | $108.07 | $111.02 | $107.99 | $109.97 | $107.49 | 83,431 |
| 2017-10-02 | $107.89 | $108.90 | $106.42 | $108.89 | $106.43 | 44,058 |
| 2017-09-29 | $107.49 | $107.75 | $106.46 | $107.37 | $104.94 | 54,002 |
| 2017-09-28 | $105.09 | $107.30 | $104.44 | $107.03 | $104.61 | 40,469 |
| 2017-09-27 | $103.50 | $105.95 | $102.58 | $105.18 | $102.80 | 45,318 |
| 2017-09-26 | $102.43 | $104.63 | $102.43 | $103.50 | $101.16 | 58,004 |
| 2017-09-25 | $101.94 | $103.18 | $100.43 | $102.06 | $99.75 | 44,544 |
| 2017-09-22 | $100.82 | $102.26 | $100.49 | $101.57 | $99.28 | 31,175 |
| 2017-09-21 | $101.39 | $102.10 | $100.82 | $101.12 | $98.84 | 63,636 |
| 2017-09-20 | $100.69 | $101.57 | $100.21 | $101.57 | $99.28 | 52,224 |
| 2017-09-19 | $100.21 | $101.40 | $99.84 | $100.78 | $98.50 | 54,942 |
| 2017-09-18 | $97.55 | $100.27 | $97.25 | $99.99 | $97.73 | 89,161 |
| 2017-09-15 | $95.15 | $96.97 | $94.47 | $96.96 | $94.77 | 156,375 |
| 2017-09-14 | $92.51 | $94.39 | $91.79 | $94.28 | $92.15 | 63,124 |
| 2017-09-13 | $91.18 | $92.86 | $91.18 | $92.65 | $90.56 | 85,848 |
| 2017-09-12 | $91.26 | $91.55 | $90.75 | $91.09 | $89.03 | 38,310 |
| 2017-09-11 | $91.47 | $91.82 | $90.75 | $90.97 | $88.91 | 65,491 |
| 2017-09-08 | $90.65 | $91.58 | $89.91 | $90.75 | $88.70 | 43,063 |
| 2017-09-07 | $90.09 | $91.97 | $90.09 | $90.68 | $88.63 | 52,407 |
| 2017-09-06 | $91.99 | $91.99 | $90.33 | $90.99 | $88.93 | 20,010 |
| 2017-09-05 | $91.97 | $92.93 | $90.86 | $91.59 | $89.52 | 48,325 |
| 2017-09-01 | $90.91 | $92.72 | $90.91 | $92.02 | $89.94 | 34,347 |
| 2017-08-31 | $88.90 | $92.10 | $88.90 | $91.76 | $89.69 | 46,065 |
| 2017-08-30 | $89.27 | $89.98 | $88.77 | $89.85 | $87.82 | 22,927 |
| 2017-08-29 | $88.61 | $89.44 | $87.54 | $89.27 | $87.25 | 31,665 |
| 2017-08-28 | $89.70 | $89.70 | $88.15 | $89.10 | $87.09 | 30,671 |
| 2017-08-25 | $87.54 | $89.74 | $87.54 | $89.33 | $87.31 | 32,444 |
| 2017-08-24 | $90.14 | $90.14 | $88.38 | $88.80 | $86.79 | 25,796 |
| 2017-08-23 | $89.84 | $90.24 | $89.05 | $89.71 | $87.68 | 56,702 |
| 2017-08-22 | $89.93 | $91.14 | $89.69 | $90.32 | $88.28 | 26,213 |
| 2017-08-21 | $88.75 | $89.79 | $88.75 | $89.55 | $87.53 | 51,803 |
| 2017-08-18 | $86.41 | $89.85 | $86.41 | $88.96 | $86.95 | 63,491 |
| 2017-08-17 | $90.50 | $91.73 | $88.32 | $88.72 | $86.72 | 54,542 |
| 2017-08-16 | $90.52 | $92.18 | $90.52 | $91.02 | $88.96 | 24,555 |
| 2017-08-15 | $92.39 | $93.76 | $90.83 | $91.06 | $89.00 | 35,325 |
| 2017-08-14 | $91.88 | $93.15 | $91.19 | $92.34 | $90.25 | 25,895 |
| 2017-08-11 | $91.44 | $91.76 | $90.81 | $91.18 | $89.12 | 33,270 |
| 2017-08-10 | $91.02 | $92.48 | $91.02 | $91.52 | $89.45 | 48,213 |
| 2017-08-09 | $93.84 | $93.84 | $91.51 | $92.11 | $90.03 | 39,225 |
| 2017-08-08 | $92.15 | $95.40 | $91.83 | $94.19 | $92.06 | 83,512 |
| 2017-08-07 | $92.56 | $92.65 | $91.29 | $92.43 | $90.34 | 40,739 |
| 2017-08-04 | $91.40 | $92.74 | $91.15 | $92.55 | $90.46 | 52,745 |
| 2017-08-03 | $93.04 | $93.88 | $90.10 | $91.19 | $89.13 | 65,333 |
| 2017-08-02 | $94.06 | $94.10 | $91.56 | $93.22 | $91.11 | 53,818 |
| 2017-08-01 | $93.56 | $94.42 | $92.74 | $93.31 | $91.20 | 51,566 |
| 2017-07-31 | $92.22 | $93.92 | $92.22 | $93.01 | $90.91 | 25,769 |
| 2017-07-28 | $93.52 | $93.96 | $92.91 | $93.16 | $91.06 | 35,825 |
| 2017-07-27 | $92.02 | $94.46 | $92.02 | $93.51 | $91.40 | 49,625 |
| 2017-07-26 | $95.62 | $95.62 | $93.81 | $94.11 | $91.98 | 28,755 |
| 2017-07-25 | $93.14 | $95.59 | $92.50 | $95.48 | $93.32 | 112,533 |
| 2017-07-24 | $92.10 | $93.20 | $91.82 | $92.24 | $90.16 | 74,053 |
| 2017-07-21 | $92.11 | $92.53 | $91.33 | $92.06 | $89.98 | 53,332 |
| 2017-07-20 | $92.00 | $92.58 | $91.56 | $92.10 | $90.02 | 37,837 |
| 2017-07-19 | $91.52 | $92.20 | $91.48 | $92.05 | $89.97 | 43,357 |
| 2017-07-18 | $92.07 | $92.24 | $90.98 | $91.40 | $89.34 | 30,335 |
| 2017-07-17 | $92.69 | $93.35 | $92.19 | $92.40 | $90.31 | 40,506 |
| 2017-07-14 | $92.34 | $93.34 | $92.27 | $92.68 | $90.59 | 35,789 |
| 2017-07-13 | $93.19 | $94.01 | $91.86 | $92.53 | $90.44 | 42,958 |
| 2017-07-12 | $93.18 | $93.95 | $92.12 | $92.89 | $90.69 | 55,608 |
| 2017-07-11 | $92.26 | $93.83 | $91.21 | $92.58 | $90.39 | 85,671 |
| 2017-07-10 | $92.98 | $93.86 | $91.70 | $91.99 | $89.81 | 66,160 |
| 2017-07-07 | $91.95 | $93.44 | $91.69 | $93.31 | $91.10 | 37,488 |
| 2017-07-06 | $91.96 | $92.80 | $91.14 | $91.77 | $89.60 | 36,203 |
| 2017-07-05 | $92.11 | $92.94 | $91.19 | $92.52 | $90.33 | 35,806 |
| 2017-07-03 | $91.11 | $92.71 | $91.11 | $92.11 | $89.93 | 21,526 |
| 2017-06-30 | $90.78 | $91.38 | $90.28 | $90.81 | $88.66 | 44,563 |
| 2017-06-29 | $92.20 | $92.60 | $90.25 | $90.48 | $88.34 | 80,044 |
| 2017-06-28 | $91.99 | $92.49 | $91.68 | $92.13 | $89.95 | 47,350 |
| 2017-06-27 | $91.54 | $91.97 | $90.69 | $90.88 | $88.73 | 39,586 |
| 2017-06-26 | $89.88 | $92.14 | $89.88 | $91.52 | $89.36 | 50,414 |
| 2017-06-23 | $90.21 | $90.51 | $89.08 | $90.33 | $88.19 | 115,959 |
| 2017-06-22 | $89.16 | $90.04 | $88.78 | $89.73 | $87.61 | 32,655 |
| 2017-06-21 | $91.15 | $91.15 | $88.91 | $89.39 | $87.28 | 40,597 |
| 2017-06-20 | $92.07 | $92.12 | $90.86 | $90.99 | $88.84 | 28,672 |
| 2017-06-19 | $92.54 | $92.67 | $91.18 | $92.24 | $90.06 | 46,825 |
| 2017-06-16 | $91.74 | $92.39 | $90.94 | $92.00 | $89.82 | 87,004 |
| 2017-06-15 | $91.10 | $92.51 | $91.10 | $92.42 | $90.23 | 44,275 |
| 2017-06-14 | $92.20 | $93.38 | $90.56 | $92.00 | $89.82 | 55,687 |
| 2017-06-13 | $91.37 | $92.67 | $90.17 | $92.09 | $89.91 | 66,832 |
| 2017-06-12 | $90.49 | $91.86 | $89.66 | $91.34 | $89.18 | 99,854 |
| 2017-06-09 | $89.05 | $91.37 | $88.54 | $90.35 | $88.21 | 101,623 |
| 2017-06-08 | $85.40 | $89.55 | $85.40 | $88.93 | $86.83 | 77,545 |
| 2017-06-07 | $87.15 | $87.44 | $86.71 | $87.16 | $85.10 | 43,772 |
| 2017-06-06 | $86.34 | $87.86 | $85.80 | $87.30 | $85.24 | 62,409 |
| 2017-06-05 | $88.40 | $88.40 | $86.80 | $87.04 | $84.98 | 46,711 |
| 2017-06-02 | $86.42 | $88.19 | $86.40 | $87.30 | $85.24 | 65,721 |
| 2017-06-01 | $85.60 | $86.34 | $84.33 | $86.30 | $84.26 | 57,863 |
| 2017-05-31 | $84.53 | $85.81 | $83.31 | $85.13 | $83.12 | 64,937 |
| 2017-05-30 | $83.61 | $84.87 | $83.42 | $84.40 | $82.40 | 53,864 |
| 2017-05-26 | $83.73 | $84.59 | $83.72 | $84.05 | $82.06 | 37,104 |
| 2017-05-25 | $83.88 | $84.50 | $83.47 | $84.18 | $82.19 | 67,574 |
| 2017-05-24 | $84.40 | $84.85 | $83.33 | $83.88 | $81.90 | 44,158 |
| 2017-05-23 | $84.71 | $85.00 | $83.96 | $84.50 | $82.50 | 39,959 |
| 2017-05-22 | $84.14 | $84.59 | $83.59 | $84.28 | $82.29 | 47,992 |
| 2017-05-19 | $83.57 | $84.69 | $82.51 | $83.51 | $81.54 | 215,013 |
| 2017-05-18 | $83.43 | $84.84 | $82.95 | $83.23 | $81.26 | 136,449 |
| 2017-05-17 | $82.00 | $84.51 | $82.00 | $83.60 | $81.62 | 123,017 |
| 2017-05-16 | $84.29 | $84.87 | $82.80 | $83.37 | $81.40 | 88,429 |
| 2017-05-15 | $82.30 | $84.69 | $82.30 | $84.29 | $82.30 | 68,664 |
| 2017-05-12 | $82.81 | $82.83 | $81.67 | $82.24 | $80.30 | 34,166 |
| 2017-05-11 | $83.12 | $83.57 | $81.69 | $83.37 | $81.40 | 31,674 |
| 2017-05-10 | $83.99 | $85.57 | $81.84 | $83.50 | $81.53 | 56,627 |
| 2017-05-09 | $84.96 | $85.86 | $83.58 | $83.99 | $82.00 | 69,882 |
| 2017-05-08 | $85.47 | $85.58 | $83.85 | $84.92 | $82.91 | 38,644 |
| 2017-05-05 | $83.03 | $85.85 | $82.30 | $85.44 | $83.42 | 49,300 |
| 2017-05-04 | $80.55 | $87.73 | $80.39 | $82.87 | $80.91 | 91,850 |
| 2017-05-03 | $79.00 | $80.34 | $78.98 | $79.47 | $77.59 | 28,452 |
| 2017-05-02 | $79.38 | $79.70 | $78.73 | $79.51 | $77.63 | 45,242 |
| 2017-05-01 | $79.16 | $80.21 | $78.31 | $79.44 | $77.56 | 36,570 |
| 2017-04-28 | $79.71 | $79.88 | $78.15 | $79.06 | $77.19 | 49,370 |
| 2017-04-27 | $80.21 | $80.21 | $79.18 | $79.87 | $77.98 | 22,261 |
| 2017-04-26 | $78.96 | $80.69 | $78.23 | $80.08 | $78.19 | 40,100 |
| 2017-04-25 | $78.18 | $79.90 | $77.85 | $78.95 | $77.08 | 34,998 |
| 2017-04-24 | $77.61 | $77.99 | $76.82 | $77.32 | $75.49 | 38,386 |
| 2017-04-21 | $76.27 | $76.50 | $75.37 | $76.14 | $74.34 | 42,724 |
| 2017-04-20 | $74.67 | $76.86 | $74.43 | $76.51 | $74.70 | 35,111 |
| 2017-04-19 | $73.82 | $74.31 | $72.75 | $74.07 | $72.32 | 43,962 |
| 2017-04-18 | $73.19 | $74.21 | $72.58 | $73.84 | $72.09 | 28,499 |
| 2017-04-17 | $72.22 | $73.38 | $71.67 | $73.09 | $71.36 | 26,571 |
| 2017-04-13 | $73.62 | $73.67 | $71.72 | $72.22 | $70.51 | 26,077 |
| 2017-04-12 | $74.70 | $74.70 | $72.60 | $72.94 | $71.22 | 23,065 |
| 2017-04-11 | $73.92 | $75.07 | $73.24 | $74.82 | $72.95 | 29,461 |
| 2017-04-10 | $74.21 | $74.68 | $73.42 | $73.93 | $72.08 | 16,441 |
| 2017-04-07 | $74.24 | $74.38 | $73.49 | $74.16 | $72.31 | 51,886 |
| 2017-04-06 | $73.07 | $74.66 | $73.00 | $74.36 | $72.50 | 30,962 |
| 2017-04-05 | $74.23 | $74.81 | $72.66 | $73.07 | $71.24 | 42,961 |
| 2017-04-04 | $74.27 | $75.40 | $73.63 | $74.39 | $72.53 | 32,202 |
| 2017-04-03 | $76.12 | $76.92 | $74.35 | $74.39 | $72.53 | 43,187 |
| 2017-03-31 | $77.48 | $78.00 | $76.07 | $76.19 | $74.29 | 48,300 |
| 2017-03-30 | $76.40 | $77.68 | $75.54 | $77.25 | $75.32 | 36,842 |
| 2017-03-29 | $73.93 | $76.98 | $72.82 | $76.43 | $74.52 | 60,564 |
| 2017-03-28 | $73.49 | $74.60 | $72.64 | $74.05 | $72.20 | 50,174 |
| 2017-03-27 | $73.43 | $74.21 | $72.85 | $73.46 | $71.62 | 37,102 |
| 2017-03-24 | $75.63 | $75.63 | $73.68 | $74.33 | $72.47 | 34,786 |
| 2017-03-23 | $73.85 | $75.75 | $73.85 | $75.30 | $73.42 | 22,349 |
| 2017-03-22 | $74.86 | $75.68 | $73.35 | $74.52 | $72.66 | 30,512 |
| 2017-03-21 | $77.50 | $77.50 | $74.46 | $74.97 | $73.10 | 40,352 |
| 2017-03-20 | $77.70 | $77.79 | $76.80 | $77.01 | $75.09 | 24,201 |
| 2017-03-17 | $76.29 | $78.47 | $76.10 | $77.83 | $75.89 | 105,057 |
| 2017-03-16 | $76.47 | $77.02 | $75.80 | $76.35 | $74.44 | 33,954 |
| 2017-03-15 | $73.70 | $76.62 | $73.53 | $76.14 | $74.24 | 69,760 |
| 2017-03-14 | $72.78 | $74.24 | $72.67 | $73.65 | $71.81 | 19,377 |
| 2017-03-13 | $73.17 | $74.33 | $73.17 | $73.55 | $71.71 | 25,436 |
| 2017-03-10 | $73.53 | $73.72 | $72.35 | $73.21 | $71.38 | 36,873 |
| 2017-03-09 | $73.95 | $75.55 | $72.97 | $73.17 | $71.34 | 37,771 |
| 2017-03-08 | $71.20 | $77.61 | $70.53 | $73.68 | $71.84 | 89,362 |
| 2017-03-07 | $75.80 | $76.24 | $74.88 | $75.62 | $73.73 | 54,117 |
| 2017-03-06 | $75.56 | $76.21 | $74.06 | $76.01 | $74.11 | 33,252 |
| 2017-03-03 | $76.28 | $76.50 | $75.41 | $76.14 | $74.24 | 24,808 |
| 2017-03-02 | $77.19 | $77.24 | $75.56 | $75.98 | $74.08 | 40,014 |
| 2017-03-01 | $76.28 | $77.79 | $76.28 | $77.32 | $75.39 | 56,920 |
| 2017-02-28 | $76.47 | $76.47 | $74.77 | $75.15 | $73.27 | 27,663 |
| 2017-02-27 | $76.25 | $76.82 | $75.54 | $76.70 | $74.78 | 27,864 |
| 2017-02-24 | $76.15 | $76.74 | $75.63 | $76.32 | $74.41 | 26,057 |
| 2017-02-23 | $76.25 | $76.44 | $75.50 | $76.21 | $74.31 | 25,059 |
| 2017-02-22 | $76.99 | $77.72 | $76.73 | $77.30 | $75.37 | 19,123 |
| 2017-02-21 | $77.50 | $77.56 | $76.22 | $76.98 | $75.06 | 52,380 |
| 2017-02-17 | $76.94 | $77.90 | $76.16 | $77.17 | $75.24 | 94,426 |
| 2017-02-16 | $76.90 | $76.99 | $75.83 | $76.94 | $75.02 | 40,162 |
| 2017-02-15 | $76.61 | $76.97 | $76.12 | $76.92 | $75.00 | 41,132 |
| 2017-02-14 | $76.79 | $77.00 | $76.14 | $76.64 | $74.73 | 45,000 |
| 2017-02-13 | $77.00 | $77.60 | $76.93 | $77.15 | $75.22 | 36,896 |
| 2017-02-10 | $77.12 | $77.68 | $76.49 | $77.00 | $75.08 | 63,179 |
| 2017-02-09 | $77.22 | $77.70 | $76.65 | $77.12 | $75.19 | 52,784 |
| 2017-02-08 | $77.49 | $77.49 | $75.76 | $76.73 | $74.81 | 40,873 |
| 2017-02-07 | $77.98 | $78.92 | $77.40 | $77.87 | $75.92 | 36,485 |
| 2017-02-06 | $76.59 | $78.55 | $76.29 | $77.86 | $75.91 | 58,429 |
| 2017-02-03 | $76.80 | $77.21 | $76.28 | $77.07 | $75.14 | 27,621 |
| 2017-02-02 | $76.13 | $76.47 | $75.60 | $76.02 | $74.12 | 32,738 |
| 2017-02-01 | $75.89 | $76.42 | $75.26 | $76.17 | $74.27 | 41,349 |
| 2017-01-31 | $75.20 | $75.93 | $74.42 | $75.63 | $73.74 | 37,500 |
| 2017-01-30 | $76.26 | $76.47 | $75.26 | $75.52 | $73.63 | 29,282 |
| 2017-01-27 | $77.11 | $77.17 | $76.26 | $77.01 | $75.09 | 27,108 |
| 2017-01-26 | $78.13 | $78.15 | $76.82 | $77.19 | $75.26 | 23,585 |
| 2017-01-25 | $77.95 | $78.92 | $77.47 | $77.97 | $76.02 | 46,020 |
| 2017-01-24 | $76.54 | $77.59 | $75.70 | $77.32 | $75.39 | 44,950 |
| 2017-01-23 | $76.39 | $77.15 | $75.80 | $76.32 | $74.41 | 23,490 |
| 2017-01-20 | $76.58 | $76.72 | $76.09 | $76.51 | $74.60 | 36,113 |
| 2017-01-19 | $77.06 | $77.06 | $75.55 | $76.54 | $74.63 | 42,563 |
| 2017-01-18 | $76.55 | $77.14 | $76.25 | $76.80 | $74.88 | 46,071 |
| 2017-01-17 | $76.90 | $77.05 | $76.12 | $76.50 | $74.59 | 56,220 |
| 2017-01-13 | $77.66 | $78.30 | $76.81 | $77.20 | $75.27 | 39,038 |
| 2017-01-12 | $77.85 | $77.85 | $75.55 | $77.27 | $75.34 | 49,917 |
| 2017-01-11 | $77.77 | $78.30 | $77.12 | $78.24 | $76.29 | 54,905 |
| 2017-01-10 | $76.80 | $78.27 | $76.80 | $77.97 | $75.93 | 62,927 |
| 2017-01-09 | $77.49 | $77.49 | $75.96 | $76.45 | $74.44 | 48,317 |
| 2017-01-06 | $78.08 | $78.72 | $77.06 | $77.41 | $75.38 | 39,075 |
| 2017-01-05 | $78.98 | $79.59 | $77.20 | $77.64 | $75.60 | 46,610 |
| 2017-01-04 | $78.01 | $79.50 | $78.01 | $79.44 | $77.36 | 144,227 |
| 2017-01-03 | $77.35 | $78.99 | $77.07 | $77.53 | $75.50 | 97,182 |
| 2016-12-30 | $77.20 | $77.20 | $75.38 | $76.10 | $74.10 | 48,423 |
| 2016-12-29 | $77.57 | $78.91 | $76.48 | $77.22 | $75.19 | 92,615 |
| 2016-12-28 | $76.66 | $77.70 | $76.19 | $77.60 | $75.56 | 106,307 |
| 2016-12-27 | $75.21 | $76.93 | $74.94 | $76.31 | $74.31 | 88,750 |
| 2016-12-23 | $75.09 | $76.37 | $74.38 | $74.89 | $72.93 | 68,623 |
| 2016-12-22 | $73.19 | $75.05 | $72.83 | $74.78 | $72.82 | 55,357 |
| 2016-12-21 | $73.15 | $74.24 | $72.72 | $73.41 | $71.48 | 45,917 |
| 2016-12-20 | $73.32 | $73.95 | $72.94 | $73.51 | $71.58 | 52,252 |
| 2016-12-19 | $71.61 | $73.42 | $70.75 | $72.96 | $71.05 | 64,678 |
| 2016-12-16 | $74.48 | $74.48 | $71.43 | $71.50 | $69.62 | 141,964 |
| 2016-12-15 | $74.64 | $75.42 | $74.13 | $74.82 | $72.86 | 61,753 |
| 2016-12-14 | $74.56 | $75.52 | $74.23 | $74.42 | $72.47 | 35,112 |
| 2016-12-13 | $75.53 | $75.53 | $74.45 | $74.94 | $72.97 | 40,152 |
| 2016-12-12 | $75.93 | $76.43 | $75.21 | $75.34 | $73.36 | 38,871 |
| 2016-12-09 | $75.90 | $76.15 | $75.27 | $75.91 | $73.92 | 49,257 |
| 2016-12-08 | $75.70 | $76.17 | $75.35 | $75.90 | $73.91 | 52,646 |
| 2016-12-07 | $73.39 | $75.61 | $72.63 | $75.43 | $73.45 | 77,885 |
| 2016-12-06 | $73.00 | $73.64 | $72.34 | $73.46 | $71.53 | 64,746 |
| 2016-12-05 | $72.95 | $73.81 | $72.79 | $73.03 | $71.11 | 72,907 |
| 2016-12-02 | $73.12 | $73.25 | $72.22 | $72.29 | $70.39 | 37,582 |
| 2016-12-01 | $73.06 | $73.77 | $72.95 | $73.36 | $71.44 | 56,245 |
| 2016-11-30 | $74.59 | $74.59 | $73.00 | $73.07 | $71.15 | 36,039 |
| 2016-11-29 | $74.25 | $74.39 | $73.12 | $74.06 | $72.12 | 51,840 |
| 2016-11-28 | $74.32 | $74.65 | $73.85 | $73.96 | $72.02 | 40,035 |
| 2016-11-25 | $75.18 | $75.18 | $73.51 | $74.67 | $72.71 | 19,425 |
| 2016-11-23 | $73.82 | $75.67 | $73.00 | $74.92 | $72.96 | 56,832 |
| 2016-11-22 | $73.55 | $73.76 | $72.88 | $73.64 | $71.71 | 82,159 |
| 2016-11-21 | $73.93 | $73.93 | $72.86 | $73.11 | $71.19 | 48,291 |
| 2016-11-18 | $74.24 | $74.47 | $73.39 | $73.61 | $71.68 | 41,559 |
| 2016-11-17 | $73.54 | $74.85 | $73.54 | $74.24 | $72.29 | 54,802 |
| 2016-11-16 | $72.91 | $73.83 | $72.21 | $73.41 | $71.48 | 70,817 |
| 2016-11-15 | $73.26 | $73.56 | $72.19 | $73.32 | $71.40 | 43,522 |
| 2016-11-14 | $73.35 | $75.16 | $73.30 | $73.47 | $71.54 | 79,497 |
| 2016-11-11 | $71.12 | $73.26 | $70.61 | $72.93 | $71.02 | 127,983 |
| 2016-11-10 | $70.57 | $72.50 | $69.23 | $71.38 | $69.51 | 69,008 |
| 2016-11-09 | $65.75 | $70.39 | $65.64 | $70.02 | $68.18 | 71,017 |
| 2016-11-08 | $64.79 | $66.71 | $64.77 | $65.99 | $64.26 | 43,551 |
| 2016-11-07 | $64.37 | $65.40 | $62.98 | $65.09 | $63.38 | 54,160 |
| 2016-11-04 | $59.99 | $64.64 | $58.30 | $63.41 | $61.75 | 83,872 |
| 2016-11-03 | $63.55 | $63.55 | $62.04 | $63.04 | $61.39 | 40,856 |
| 2016-11-02 | $63.19 | $63.63 | $62.75 | $63.27 | $61.61 | 54,664 |
| 2016-11-01 | $64.06 | $64.89 | $63.15 | $63.27 | $61.61 | 29,393 |
| 2016-10-31 | $64.19 | $65.00 | $63.96 | $64.92 | $63.22 | 29,669 |
| 2016-10-28 | $64.15 | $64.81 | $63.79 | $64.11 | $62.43 | 29,890 |
| 2016-10-27 | $65.01 | $65.01 | $63.60 | $64.11 | $62.43 | 32,009 |
| 2016-10-26 | $64.35 | $65.32 | $64.34 | $64.66 | $62.96 | 51,846 |
| 2016-10-25 | $65.21 | $65.75 | $64.21 | $64.47 | $62.78 | 45,312 |
| 2016-10-24 | $65.60 | $66.30 | $65.12 | $65.41 | $63.69 | 29,433 |
| 2016-10-21 | $64.50 | $65.27 | $64.18 | $65.06 | $63.35 | 20,866 |
| 2016-10-20 | $65.10 | $65.55 | $64.90 | $65.06 | $63.35 | 37,841 |
| 2016-10-19 | $65.25 | $65.79 | $64.31 | $65.25 | $63.54 | 30,629 |
| 2016-10-18 | $65.67 | $65.67 | $64.80 | $65.41 | $63.69 | 28,495 |
| 2016-10-17 | $64.97 | $65.84 | $64.97 | $65.15 | $63.44 | 38,249 |
| 2016-10-14 | $65.32 | $65.70 | $64.65 | $65.06 | $63.35 | 23,261 |
| 2016-10-13 | $64.92 | $65.34 | $63.55 | $64.79 | $63.09 | 36,317 |
| 2016-10-12 | $64.79 | $65.53 | $64.72 | $65.24 | $63.53 | 71,342 |
| 2016-10-11 | $65.89 | $66.48 | $64.76 | $65.10 | $63.31 | 41,266 |
| 2016-10-10 | $66.33 | $66.37 | $65.62 | $66.02 | $64.20 | 25,718 |
| 2016-10-07 | $66.46 | $66.70 | $65.97 | $66.08 | $64.26 | 54,156 |
| 2016-10-06 | $66.10 | $66.87 | $65.30 | $66.57 | $64.73 | 127,787 |
| 2016-10-05 | $65.62 | $66.60 | $65.62 | $66.11 | $64.29 | 231,672 |
| 2016-10-04 | $65.96 | $66.48 | $64.85 | $65.42 | $63.62 | 38,702 |
| 2016-10-03 | $65.62 | $66.78 | $65.62 | $66.01 | $64.19 | 30,530 |
| 2016-09-30 | $64.37 | $66.34 | $64.37 | $65.89 | $64.07 | 44,317 |
| 2016-09-29 | $65.16 | $66.33 | $64.49 | $64.57 | $62.79 | 17,862 |
| 2016-09-28 | $65.48 | $65.51 | $64.55 | $65.32 | $63.52 | 43,134 |
| 2016-09-27 | $63.87 | $64.63 | $63.43 | $64.21 | $62.44 | 37,999 |
| 2016-09-26 | $64.20 | $64.89 | $63.70 | $63.75 | $61.99 | 28,484 |
| 2016-09-23 | $64.69 | $64.82 | $64.08 | $64.62 | $62.84 | 34,651 |
| 2016-09-22 | $64.99 | $65.38 | $64.46 | $64.91 | $63.12 | 53,626 |
| 2016-09-21 | $64.64 | $64.97 | $63.89 | $64.44 | $62.66 | 34,808 |
| 2016-09-20 | $64.87 | $64.87 | $64.08 | $64.22 | $62.45 | 17,497 |
| 2016-09-19 | $64.20 | $64.72 | $63.55 | $64.53 | $62.75 | 31,111 |
| 2016-09-16 | $64.00 | $64.38 | $63.44 | $64.20 | $62.43 | 91,490 |
| 2016-09-15 | $62.82 | $64.02 | $62.20 | $63.89 | $62.13 | 25,917 |
| 2016-09-14 | $62.27 | $62.87 | $61.49 | $62.65 | $60.92 | 43,830 |
| 2016-09-13 | $63.21 | $63.37 | $62.01 | $62.16 | $60.45 | 27,953 |
| 2016-09-12 | $62.95 | $63.99 | $61.73 | $63.78 | $62.02 | 36,220 |
| 2016-09-09 | $64.59 | $65.86 | $63.02 | $63.13 | $61.39 | 40,052 |
| 2016-09-08 | $65.55 | $65.66 | $64.70 | $65.36 | $63.56 | 25,179 |
| 2016-09-07 | $65.17 | $65.85 | $64.96 | $65.78 | $63.97 | 34,753 |
| 2016-09-06 | $64.98 | $65.39 | $64.21 | $65.18 | $63.38 | 30,628 |
| 2016-09-02 | $64.23 | $65.26 | $64.23 | $65.16 | $63.36 | 26,745 |
| 2016-09-01 | $64.62 | $64.67 | $63.80 | $64.42 | $62.64 | 26,311 |
| 2016-08-31 | $64.52 | $65.36 | $64.10 | $64.82 | $63.03 | 36,920 |
| 2016-08-30 | $64.87 | $65.54 | $64.63 | $64.87 | $63.08 | 34,450 |
| 2016-08-29 | $65.31 | $65.34 | $64.73 | $64.78 | $62.99 | 24,950 |
| 2016-08-26 | $65.49 | $66.24 | $64.72 | $65.42 | $63.62 | 37,204 |
| 2016-08-25 | $66.20 | $66.40 | $64.90 | $65.48 | $63.67 | 44,972 |
| 2016-08-24 | $66.67 | $67.06 | $66.07 | $66.52 | $64.69 | 27,558 |
| 2016-08-23 | $65.20 | $66.90 | $65.20 | $66.77 | $64.93 | 34,040 |
| 2016-08-22 | $65.53 | $66.00 | $65.14 | $65.70 | $63.89 | 22,045 |
| 2016-08-19 | $64.69 | $66.13 | $64.22 | $65.73 | $63.92 | 48,572 |
| 2016-08-18 | $65.06 | $65.07 | $64.05 | $64.88 | $63.09 | 39,950 |
| 2016-08-17 | $64.79 | $65.31 | $64.40 | $64.86 | $63.07 | 46,630 |
| 2016-08-16 | $64.74 | $64.95 | $64.30 | $64.85 | $63.06 | 35,500 |
| 2016-08-15 | $64.74 | $65.38 | $64.32 | $64.73 | $62.95 | 32,424 |
| 2016-08-12 | $64.86 | $64.98 | $64.37 | $64.74 | $62.96 | 34,525 |
| 2016-08-11 | $65.06 | $65.07 | $64.03 | $64.90 | $63.11 | 45,701 |
| 2016-08-10 | $64.73 | $65.28 | $63.46 | $64.86 | $63.07 | 86,147 |
| 2016-08-09 | $63.53 | $64.63 | $63.00 | $64.56 | $62.78 | 82,588 |
| 2016-08-08 | $63.02 | $63.98 | $62.84 | $63.64 | $61.89 | 70,626 |
| 2016-08-05 | $65.73 | $67.41 | $62.25 | $63.26 | $61.52 | 105,676 |
| 2016-08-04 | $65.66 | $66.26 | $65.08 | $65.49 | $63.68 | 45,238 |
| 2016-08-03 | $66.00 | $66.10 | $65.10 | $65.49 | $63.68 | 81,264 |
| 2016-08-02 | $66.57 | $66.75 | $65.68 | $66.02 | $64.20 | 107,378 |
| 2016-08-01 | $66.21 | $67.04 | $66.06 | $66.65 | $64.81 | 52,834 |
| 2016-07-29 | $66.60 | $67.84 | $66.22 | $67.13 | $65.28 | 60,812 |
| 2016-07-28 | $67.38 | $67.65 | $66.55 | $66.94 | $65.09 | 40,714 |
| 2016-07-27 | $67.58 | $67.99 | $67.08 | $67.59 | $65.73 | 61,673 |
| 2016-07-26 | $66.75 | $68.04 | $66.51 | $67.43 | $65.57 | 50,478 |
| 2016-07-25 | $66.43 | $66.98 | $66.30 | $66.49 | $64.66 | 56,701 |
| 2016-07-22 | $66.64 | $67.24 | $66.35 | $66.70 | $64.86 | 41,721 |
| 2016-07-21 | $66.85 | $67.15 | $66.24 | $66.74 | $64.90 | 54,529 |
| 2016-07-20 | $67.04 | $67.48 | $66.49 | $66.82 | $64.98 | 46,983 |
| 2016-07-19 | $66.19 | $67.71 | $66.11 | $66.79 | $64.95 | 138,919 |
| 2016-07-18 | $66.10 | $66.53 | $65.92 | $66.15 | $64.33 | 40,717 |
| 2016-07-15 | $66.09 | $66.25 | $65.34 | $66.03 | $64.21 | 69,240 |
| 2016-07-14 | $65.80 | $66.00 | $64.97 | $65.57 | $63.76 | 54,900 |
| 2016-07-13 | $65.92 | $65.96 | $65.07 | $65.41 | $63.61 | 41,846 |
| 2016-07-12 | $65.51 | $66.09 | $64.79 | $65.61 | $63.71 | 59,718 |
| 2016-07-11 | $65.17 | $65.50 | $64.76 | $64.99 | $63.11 | 35,317 |
| 2016-07-08 | $64.90 | $66.49 | $64.90 | $65.13 | $63.25 | 66,006 |
| 2016-07-07 | $63.24 | $64.76 | $63.11 | $64.23 | $62.37 | 82,393 |
| 2016-07-06 | $63.22 | $63.87 | $62.67 | $62.99 | $61.17 | 85,219 |
| 2016-07-05 | $63.90 | $64.11 | $62.70 | $63.38 | $61.55 | 50,971 |
| 2016-07-01 | $65.84 | $66.37 | $63.79 | $64.18 | $62.32 | 68,522 |
| 2016-06-30 | $64.58 | $66.01 | $63.57 | $65.97 | $64.06 | 219,183 |
| 2016-06-29 | $60.77 | $63.79 | $60.77 | $63.66 | $61.82 | 216,613 |
| 2016-06-28 | $59.96 | $60.77 | $58.75 | $59.63 | $57.91 | 84,873 |
| 2016-06-27 | $59.61 | $59.67 | $58.22 | $59.12 | $57.41 | 77,552 |
| 2016-06-24 | $61.80 | $62.33 | $60.14 | $60.37 | $58.63 | 207,495 |
| 2016-06-23 | $63.98 | $64.37 | $63.10 | $64.08 | $62.23 | 78,705 |
| 2016-06-22 | $63.78 | $63.98 | $63.19 | $63.36 | $61.53 | 56,523 |
| 2016-06-21 | $64.88 | $64.88 | $63.60 | $63.94 | $62.09 | 73,531 |
| 2016-06-20 | $65.24 | $65.31 | $64.26 | $64.88 | $63.00 | 73,376 |
| 2016-06-17 | $63.72 | $64.97 | $63.45 | $64.49 | $62.63 | 165,189 |
| 2016-06-16 | $61.68 | $63.52 | $61.33 | $63.43 | $61.60 | 80,060 |
| 2016-06-15 | $62.81 | $62.81 | $61.31 | $62.34 | $60.54 | 85,304 |
| 2016-06-14 | $61.71 | $62.78 | $61.42 | $62.50 | $60.69 | 99,388 |
| 2016-06-13 | $62.53 | $62.76 | $61.18 | $61.77 | $59.98 | 81,006 |
| 2016-06-10 | $62.32 | $62.88 | $61.92 | $62.52 | $60.71 | 74,222 |
| 2016-06-09 | $62.13 | $62.89 | $61.26 | $62.84 | $61.02 | 61,538 |
| 2016-06-08 | $62.43 | $63.02 | $62.13 | $62.57 | $60.76 | 42,086 |
| 2016-06-07 | $61.85 | $62.71 | $61.23 | $62.37 | $60.57 | 64,653 |
| 2016-06-06 | $61.83 | $62.29 | $61.62 | $61.95 | $60.16 | 54,404 |
| 2016-06-03 | $61.47 | $62.93 | $61.20 | $61.94 | $60.15 | 59,825 |
| 2016-06-02 | $61.49 | $61.70 | $60.94 | $61.62 | $59.84 | 59,225 |
| 2016-06-01 | $61.23 | $61.73 | $60.14 | $61.49 | $59.71 | 100,146 |
| 2016-05-31 | $61.09 | $61.65 | $60.98 | $61.64 | $59.86 | 124,096 |
| 2016-05-27 | $60.40 | $61.69 | $59.93 | $61.02 | $59.26 | 66,938 |
| 2016-05-26 | $61.63 | $61.63 | $59.93 | $60.40 | $58.65 | 57,673 |
| 2016-05-25 | $60.91 | $61.63 | $60.18 | $60.83 | $59.07 | 85,243 |
| 2016-05-24 | $58.69 | $60.79 | $58.23 | $60.43 | $58.68 | 180,491 |
| 2016-05-23 | $57.36 | $58.20 | $56.81 | $57.69 | $56.02 | 140,714 |
| 2016-05-20 | $57.46 | $57.53 | $56.57 | $57.46 | $55.80 | 1,260,270 |
| 2016-05-19 | $58.00 | $60.93 | $56.45 | $57.16 | $55.51 | 704,382 |
| 2016-05-18 | $53.02 | $54.30 | $53.02 | $53.76 | $52.21 | 41,594 |
| 2016-05-17 | $55.13 | $55.13 | $52.82 | $53.26 | $51.72 | 27,747 |
| 2016-05-16 | $53.97 | $55.56 | $53.97 | $55.13 | $53.54 | 34,849 |
| 2016-05-13 | $55.06 | $55.06 | $53.02 | $53.70 | $52.15 | 33,035 |
| 2016-05-12 | $55.37 | $55.37 | $54.71 | $54.94 | $53.35 | 20,334 |
| 2016-05-11 | $55.95 | $56.06 | $55.12 | $55.37 | $53.77 | 15,831 |
| 2016-05-10 | $55.27 | $56.44 | $55.27 | $56.32 | $54.69 | 15,797 |
| 2016-05-09 | $55.64 | $55.64 | $54.85 | $54.87 | $53.28 | 30,428 |
| 2016-05-06 | $55.17 | $56.17 | $54.63 | $55.69 | $54.08 | 30,379 |
| 2016-05-05 | $56.51 | $56.67 | $54.82 | $55.23 | $53.63 | 43,671 |
| 2016-05-04 | $54.51 | $54.78 | $53.38 | $54.48 | $52.91 | 47,347 |
| 2016-05-03 | $56.07 | $56.72 | $54.73 | $54.86 | $53.27 | 31,340 |
| 2016-05-02 | $56.71 | $56.72 | $55.47 | $56.72 | $55.08 | 27,471 |
| 2016-04-29 | $56.27 | $56.59 | $55.84 | $56.44 | $54.81 | 19,810 |
| 2016-04-28 | $57.18 | $57.18 | $56.44 | $56.59 | $54.95 | 120,146 |
| 2016-04-27 | $56.83 | $57.83 | $56.83 | $57.38 | $55.72 | 32,440 |
| 2016-04-26 | $57.16 | $57.67 | $56.47 | $57.01 | $55.36 | 32,115 |
| 2016-04-25 | $56.65 | $56.94 | $56.15 | $56.83 | $55.19 | 15,743 |
| 2016-04-22 | $57.14 | $57.73 | $56.71 | $56.96 | $55.31 | 30,546 |
| 2016-04-21 | $56.65 | $57.29 | $56.44 | $57.01 | $55.36 | 19,279 |
| 2016-04-20 | $57.05 | $57.46 | $56.63 | $56.67 | $55.03 | 32,232 |
| 2016-04-19 | $57.02 | $57.69 | $56.35 | $57.15 | $55.50 | 33,947 |
| 2016-04-18 | $56.94 | $57.31 | $56.58 | $57.02 | $55.37 | 13,257 |
| 2016-04-15 | $56.74 | $57.27 | $56.61 | $56.94 | $55.29 | 21,465 |
| 2016-04-14 | $56.12 | $56.77 | $55.53 | $56.74 | $55.10 | 45,970 |
| 2016-04-13 | $55.00 | $56.23 | $54.93 | $56.22 | $54.59 | 68,139 |
| 2016-04-12 | $54.29 | $55.82 | $54.29 | $54.80 | $53.13 | 51,943 |
| 2016-04-11 | $54.87 | $55.52 | $54.42 | $54.43 | $52.77 | 30,317 |
| 2016-04-08 | $54.85 | $55.14 | $54.26 | $54.74 | $53.07 | 16,600 |
| 2016-04-07 | $54.47 | $55.26 | $54.02 | $54.34 | $52.68 | 33,145 |
| 2016-04-06 | $55.64 | $55.64 | $54.41 | $55.04 | $53.36 | 35,795 |
| 2016-04-05 | $54.41 | $56.08 | $54.26 | $55.92 | $54.22 | 44,789 |
| 2016-04-04 | $56.39 | $56.39 | $54.86 | $54.95 | $53.28 | 27,873 |
| 2016-04-01 | $55.13 | $56.79 | $54.73 | $56.74 | $55.01 | 61,055 |
| 2016-03-31 | $56.65 | $56.65 | $55.44 | $55.71 | $54.01 | 91,137 |
| 2016-03-30 | $57.70 | $57.91 | $56.71 | $56.80 | $55.07 | 29,146 |
| 2016-03-29 | $55.96 | $57.49 | $55.86 | $57.35 | $55.60 | 68,676 |
| 2016-03-28 | $55.94 | $56.44 | $55.40 | $56.28 | $54.57 | 30,110 |
| 2016-03-24 | $54.63 | $56.15 | $54.54 | $55.67 | $53.97 | 32,249 |
| 2016-03-23 | $56.75 | $56.75 | $55.28 | $55.36 | $53.67 | 49,357 |
| 2016-03-22 | $56.83 | $57.21 | $56.62 | $56.92 | $55.19 | 40,857 |
| 2016-03-21 | $57.16 | $57.55 | $56.37 | $57.19 | $55.45 | 79,561 |
| 2016-03-18 | $57.86 | $57.86 | $57.03 | $57.25 | $55.51 | 68,555 |
| 2016-03-17 | $56.95 | $57.84 | $56.59 | $57.45 | $55.70 | 45,458 |
| 2016-03-16 | $55.97 | $56.92 | $55.90 | $56.78 | $55.05 | 18,516 |
| 2016-03-15 | $56.29 | $56.50 | $55.74 | $56.05 | $54.34 | 37,438 |
| 2016-03-14 | $58.02 | $58.02 | $56.59 | $56.88 | $55.15 | 47,477 |
| 2016-03-11 | $57.12 | $57.98 | $56.44 | $57.81 | $56.05 | 51,966 |
| 2016-03-10 | $58.15 | $58.15 | $55.93 | $56.90 | $55.17 | 67,701 |
| 2016-03-09 | $57.17 | $58.38 | $57.05 | $57.75 | $55.99 | 46,584 |
| 2016-03-08 | $58.17 | $58.70 | $57.80 | $58.20 | $56.43 | 44,724 |
| 2016-03-07 | $58.50 | $59.19 | $58.00 | $58.64 | $56.85 | 90,550 |
| 2016-03-04 | $52.87 | $61.82 | $52.04 | $58.50 | $56.72 | 141,456 |
| 2016-03-03 | $52.19 | $53.69 | $52.19 | $53.40 | $51.77 | 102,627 |
| 2016-03-02 | $51.99 | $52.50 | $51.43 | $52.00 | $50.42 | 59,539 |
| 2016-03-01 | $52.16 | $52.26 | $51.45 | $51.99 | $50.41 | 46,310 |
| 2016-02-29 | $52.37 | $52.50 | $51.45 | $51.89 | $50.31 | 36,232 |
| 2016-02-26 | $52.20 | $52.93 | $51.86 | $52.24 | $50.65 | 61,858 |
| 2016-02-25 | $52.00 | $52.26 | $50.64 | $51.85 | $50.27 | 57,337 |
| 2016-02-24 | $51.71 | $52.80 | $50.96 | $52.17 | $50.58 | 23,734 |
| 2016-02-23 | $51.77 | $53.16 | $51.71 | $52.16 | $50.57 | 29,586 |
| 2016-02-22 | $52.99 | $53.29 | $51.76 | $51.87 | $50.29 | 66,122 |
| 2016-02-19 | $52.55 | $53.26 | $51.90 | $52.72 | $51.11 | 37,552 |
| 2016-02-18 | $52.34 | $53.09 | $51.83 | $52.64 | $51.04 | 27,366 |
| 2016-02-17 | $51.88 | $53.57 | $51.88 | $52.28 | $50.69 | 36,516 |
| 2016-02-16 | $51.16 | $52.31 | $50.73 | $51.64 | $50.07 | 43,405 |
| 2016-02-12 | $50.40 | $51.85 | $50.13 | $50.40 | $48.86 | 56,640 |
| 2016-02-11 | $51.88 | $52.50 | $49.62 | $49.98 | $48.46 | 50,170 |
| 2016-02-10 | $52.48 | $53.35 | $52.25 | $52.62 | $51.02 | 73,697 |
| 2016-02-09 | $50.80 | $53.46 | $50.70 | $52.27 | $50.68 | 66,007 |
| 2016-02-08 | $50.03 | $51.50 | $49.52 | $51.34 | $49.78 | 48,806 |
| 2016-02-05 | $50.85 | $51.49 | $50.12 | $50.66 | $49.12 | 53,299 |
| 2016-02-04 | $50.14 | $51.64 | $50.01 | $50.87 | $49.32 | 38,404 |
| 2016-02-03 | $51.35 | $51.35 | $50.16 | $50.38 | $48.85 | 30,853 |
| 2016-02-02 | $51.89 | $52.06 | $51.02 | $51.17 | $49.61 | 14,650 |
| 2016-02-01 | $52.36 | $53.00 | $51.98 | $52.57 | $50.97 | 23,906 |
| 2016-01-29 | $52.44 | $53.03 | $51.71 | $53.03 | $51.41 | 63,297 |
| 2016-01-28 | $52.08 | $53.07 | $51.59 | $52.03 | $50.45 | 29,972 |
| 2016-01-27 | $52.06 | $52.86 | $51.19 | $51.71 | $50.14 | 53,806 |
| 2016-01-26 | $49.77 | $52.57 | $49.19 | $52.11 | $50.52 | 60,514 |
| 2016-01-25 | $50.22 | $50.60 | $49.10 | $49.33 | $47.83 | 39,112 |
| 2016-01-22 | $50.83 | $51.54 | $50.20 | $50.50 | $48.96 | 48,800 |
| 2016-01-21 | $50.48 | $51.01 | $49.98 | $50.34 | $48.81 | 57,138 |
| 2016-01-20 | $48.98 | $51.10 | $48.26 | $50.50 | $48.96 | 77,087 |
| 2016-01-19 | $50.47 | $51.06 | $48.97 | $49.82 | $48.30 | 63,287 |
| 2016-01-15 | $48.66 | $50.55 | $48.65 | $50.26 | $48.73 | 46,578 |
| 2016-01-14 | $50.16 | $50.88 | $49.80 | $50.17 | $48.64 | 39,963 |
| 2016-01-13 | $50.30 | $50.52 | $49.70 | $50.00 | $48.48 | 60,492 |
| 2016-01-12 | $50.50 | $50.50 | $49.45 | $50.34 | $48.72 | 36,899 |
| 2016-01-11 | $50.00 | $50.71 | $49.49 | $50.22 | $48.60 | 41,826 |
| 2016-01-08 | $50.19 | $50.39 | $49.26 | $49.81 | $48.21 | 68,073 |
| 2016-01-07 | $50.05 | $50.76 | $50.00 | $50.10 | $48.49 | 45,591 |
| 2016-01-06 | $51.70 | $52.18 | $50.21 | $51.12 | $49.47 | 35,392 |
| 2016-01-05 | $51.25 | $52.35 | $50.10 | $52.13 | $50.45 | 26,215 |
| 2016-01-04 | $51.27 | $51.27 | $49.44 | $50.96 | $49.32 | 58,462 |
| 2015-12-31 | $53.51 | $54.06 | $52.00 | $52.10 | $50.42 | 29,042 |
| 2015-12-30 | $53.43 | $54.23 | $53.43 | $53.53 | $51.81 | 19,025 |
| 2015-12-29 | $53.66 | $54.18 | $52.93 | $53.63 | $51.90 | 30,437 |
| 2015-12-28 | $54.06 | $54.06 | $53.01 | $53.50 | $51.78 | 27,830 |
| 2015-12-24 | $55.08 | $55.08 | $54.40 | $54.50 | $52.75 | 14,453 |
| 2015-12-23 | $54.81 | $55.37 | $54.31 | $54.94 | $53.17 | 16,212 |
| 2015-12-22 | $53.13 | $55.11 | $52.58 | $54.64 | $52.88 | 51,777 |
| 2015-12-21 | $52.58 | $53.66 | $52.53 | $52.94 | $51.24 | 22,892 |
| 2015-12-18 | $51.78 | $52.56 | $51.78 | $52.31 | $50.63 | 94,130 |
| 2015-12-17 | $52.02 | $52.32 | $51.45 | $52.14 | $50.46 | 49,688 |
| 2015-12-16 | $51.07 | $52.11 | $50.81 | $51.98 | $50.31 | 27,565 |
| 2015-12-15 | $52.41 | $52.41 | $50.23 | $51.07 | $49.43 | 38,648 |
| 2015-12-14 | $51.79 | $52.98 | $51.64 | $52.16 | $50.48 | 51,976 |
| 2015-12-11 | $52.29 | $53.30 | $51.51 | $51.86 | $50.19 | 37,782 |
| 2015-12-10 | $53.32 | $53.72 | $52.83 | $53.32 | $51.60 | 27,661 |
| 2015-12-09 | $53.70 | $54.45 | $53.07 | $53.37 | $51.65 | 56,925 |
| 2015-12-08 | $54.14 | $54.31 | $53.14 | $53.96 | $52.22 | 37,673 |
| 2015-12-07 | $55.20 | $55.70 | $54.38 | $54.45 | $52.70 | 49,315 |
| 2015-12-04 | $55.02 | $56.17 | $54.57 | $55.63 | $53.84 | 30,871 |
| 2015-12-03 | $56.26 | $56.59 | $54.87 | $55.04 | $53.27 | 40,361 |
| 2015-12-02 | $56.08 | $56.83 | $55.48 | $56.26 | $54.45 | 55,496 |
| 2015-12-01 | $57.07 | $57.09 | $55.54 | $56.43 | $54.61 | 36,254 |
| 2015-11-30 | $56.11 | $57.51 | $56.11 | $57.18 | $55.34 | 60,467 |
| 2015-11-27 | $55.19 | $56.53 | $55.19 | $56.50 | $54.68 | 9,406 |
| 2015-11-25 | $54.87 | $55.90 | $54.61 | $55.50 | $53.71 | 47,180 |
| 2015-11-24 | $54.37 | $55.24 | $54.09 | $54.60 | $52.84 | 48,597 |
| 2015-11-23 | $54.92 | $55.61 | $54.16 | $54.70 | $52.94 | 45,051 |
| 2015-11-20 | $54.21 | $55.26 | $53.90 | $54.92 | $53.15 | 34,609 |
| 2015-11-19 | $54.02 | $54.12 | $53.03 | $53.88 | $52.15 | 26,531 |
| 2015-11-18 | $52.50 | $54.68 | $51.96 | $54.34 | $52.59 | 65,705 |
| 2015-11-17 | $53.30 | $53.41 | $51.83 | $52.24 | $50.56 | 39,205 |
| 2015-11-16 | $52.65 | $53.62 | $52.30 | $53.17 | $51.46 | 64,072 |
| 2015-11-13 | $51.43 | $53.10 | $51.06 | $52.89 | $51.19 | 38,968 |
| 2015-11-12 | $53.82 | $54.21 | $51.55 | $51.73 | $50.06 | 126,355 |
| 2015-11-11 | $54.39 | $54.48 | $53.65 | $54.36 | $52.61 | 40,385 |
| 2015-11-10 | $53.74 | $54.61 | $53.74 | $54.42 | $52.67 | 38,076 |
| 2015-11-09 | $55.24 | $55.24 | $52.90 | $54.05 | $52.31 | 51,322 |
| 2015-11-06 | $53.97 | $55.57 | $53.21 | $55.32 | $53.54 | 109,293 |
| 2015-11-05 | $50.04 | $55.56 | $48.37 | $55.37 | $53.59 | 101,635 |
| 2015-11-04 | $50.00 | $50.83 | $49.26 | $50.13 | $48.52 | 53,911 |
| 2015-11-03 | $48.49 | $50.53 | $48.41 | $49.97 | $48.36 | 46,638 |
| 2015-11-02 | $46.92 | $49.00 | $46.92 | $48.49 | $46.93 | 125,608 |
| 2015-10-30 | $47.80 | $47.90 | $46.60 | $46.92 | $45.41 | 44,849 |
| 2015-10-29 | $48.09 | $48.97 | $47.48 | $47.62 | $46.09 | 56,199 |
| 2015-10-28 | $46.99 | $48.40 | $46.85 | $48.40 | $46.84 | 56,140 |
| 2015-10-27 | $47.82 | $48.45 | $45.82 | $46.73 | $45.23 | 94,791 |
| 2015-10-26 | $48.57 | $48.57 | $47.69 | $48.13 | $46.58 | 79,185 |
| 2015-10-23 | $47.39 | $48.56 | $46.99 | $48.56 | $47.00 | 30,805 |
| 2015-10-22 | $46.80 | $47.82 | $46.50 | $47.04 | $45.53 | 42,568 |
| 2015-10-21 | $46.43 | $47.08 | $45.94 | $46.61 | $45.11 | 42,600 |
| 2015-10-20 | $45.66 | $46.21 | $45.20 | $46.18 | $44.69 | 41,758 |
| 2015-10-19 | $45.20 | $46.13 | $44.96 | $45.66 | $44.19 | 52,629 |
| 2015-10-16 | $45.89 | $45.89 | $44.33 | $45.45 | $43.99 | 40,641 |
| 2015-10-15 | $45.57 | $45.98 | $44.28 | $45.78 | $44.31 | 46,793 |
| 2015-10-14 | $44.37 | $45.84 | $44.15 | $45.51 | $44.04 | 86,042 |
| 2015-10-13 | $45.08 | $45.40 | $43.98 | $44.30 | $42.87 | 50,255 |
| 2015-10-12 | $46.96 | $46.96 | $45.25 | $45.30 | $43.76 | 45,325 |
| 2015-10-09 | $49.00 | $49.26 | $45.20 | $47.24 | $45.64 | 93,577 |
| 2015-10-08 | $49.78 | $50.86 | $49.09 | $50.46 | $48.75 | 56,261 |
| 2015-10-07 | $49.35 | $50.28 | $48.45 | $49.79 | $48.10 | 87,619 |
| 2015-10-06 | $49.64 | $50.31 | $48.65 | $49.07 | $47.40 | 50,931 |
| 2015-10-05 | $47.86 | $50.10 | $47.86 | $49.74 | $48.05 | 69,654 |
| 2015-10-02 | $45.50 | $47.67 | $45.43 | $47.67 | $46.05 | 55,659 |
| 2015-10-01 | $46.93 | $47.19 | $44.81 | $45.94 | $44.38 | 53,145 |
| 2015-09-30 | $46.49 | $47.54 | $45.58 | $46.75 | $45.16 | 107,424 |
| 2015-09-29 | $46.31 | $46.59 | $45.52 | $46.19 | $44.62 | 41,079 |
| 2015-09-28 | $45.49 | $46.44 | $45.05 | $46.30 | $44.73 | 48,032 |
| 2015-09-25 | $46.37 | $46.47 | $45.06 | $45.96 | $44.40 | 53,861 |
| 2015-09-24 | $45.83 | $46.30 | $44.51 | $46.14 | $44.57 | 45,642 |
| 2015-09-23 | $46.04 | $46.37 | $45.70 | $46.33 | $44.76 | 50,281 |
| 2015-09-22 | $45.94 | $46.82 | $45.48 | $45.94 | $44.38 | 44,582 |
| 2015-09-21 | $45.36 | $46.65 | $45.29 | $46.41 | $44.83 | 49,992 |
| 2015-09-18 | $46.71 | $46.71 | $44.48 | $45.10 | $43.57 | 90,364 |
| 2015-09-17 | $47.94 | $48.03 | $47.02 | $47.24 | $45.64 | 43,168 |
| 2015-09-16 | $47.47 | $48.54 | $46.92 | $48.18 | $46.54 | 46,334 |
| 2015-09-15 | $46.33 | $47.47 | $46.33 | $47.20 | $45.60 | 25,559 |
| 2015-09-14 | $48.05 | $48.05 | $46.25 | $46.27 | $44.70 | 22,491 |
| 2015-09-11 | $48.93 | $48.93 | $47.68 | $48.01 | $46.38 | 27,530 |
| 2015-09-10 | $47.46 | $49.58 | $47.34 | $49.03 | $47.37 | 72,777 |
| 2015-09-09 | $48.59 | $48.62 | $47.50 | $47.68 | $46.06 | 31,977 |
| 2015-09-08 | $50.30 | $50.30 | $48.13 | $48.50 | $46.85 | 79,839 |
| 2015-09-04 | $50.10 | $51.41 | $49.29 | $49.40 | $47.72 | 123,089 |
| 2015-09-03 | $51.44 | $51.65 | $49.51 | $50.75 | $49.03 | 43,429 |
| 2015-09-02 | $50.54 | $51.61 | $49.83 | $51.53 | $49.78 | 34,206 |
| 2015-09-01 | $50.74 | $51.82 | $49.65 | $49.94 | $48.24 | 163,899 |
| 2015-08-31 | $50.56 | $51.80 | $50.00 | $51.49 | $49.74 | 25,406 |
| 2015-08-28 | $49.79 | $50.57 | $49.77 | $50.38 | $48.67 | 56,257 |
| 2015-08-27 | $50.47 | $52.06 | $49.20 | $50.12 | $48.42 | 129,376 |
| 2015-08-26 | $50.64 | $50.70 | $48.40 | $50.30 | $48.59 | 78,342 |
| 2015-08-25 | $53.45 | $53.45 | $48.99 | $49.77 | $48.08 | 98,293 |
Alamo Group Inc (ALG) News Headlines
Recent Alamo Group Inc (ALG) News
Similar Companies to Alamo Group Inc (ALG) in the Farm & Heavy Construction Machinery Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Deere & Company | DE | Farm & Heavy Construction Machinery | Industrials | 99,600 |
| CNH Industrial NV | CNHI | Farm & Heavy Construction Machinery | Industrials | 64,000 |
| Caterpillar Inc | CAT | Farm & Heavy Construction Machinery | Industrials | 45,000 |
| Paccar Inc | PCAR | Farm & Heavy Construction Machinery | Industrials | 26,000 |
| Titan International Inc | TWI | Farm & Heavy Construction Machinery | Industrials | 15,000 |
| Manitowoc Co. Inc | MTW | Farm & Heavy Construction Machinery | Industrials | 15,000 |
| Oshkosh Corp | OSK | Farm & Heavy Construction Machinery | Industrials | 13,000 |
| REV Group Inc | REVG | Farm & Heavy Construction Machinery | Industrials | 8,900 |
| Terex Corp | TEX | Farm & Heavy Construction Machinery | Industrials | 5,400 |
| Hyster-Yale Materials Handling Inc - Class A | HY | Farm & Heavy Construction Machinery | Industrials | 4,455 |