Allegion plc (ALLE) Exchange: NYSE
Data as of April 26, 2024
$123.85 ($-1.02) -0.82%
Allegion plc - Daily Information
Click for more stock information on Allegion plc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $125.08 |
| Previous Close | $123.85 |
| High | $125.98 |
| Low | $123.43 |
| Adjusted Open | $125.08 |
| Previous Adjusted Close | $123.85 |
| Adjusted High | $125.98 |
| Adjusted Low | $123.43 |
About Allegion plc (ALLE)
Allegion plc (ALLE) is an S&P 500 company that manufactures and sells worldwide a range of mechanical and electronic security products. Founded in 2013, the company has become a global innovator with a presence in more than 120 countries and over 25,000 employees. Its products include residential locks, door closers, exit devices, electronic access control systems, time and attendance systems, and access and identity management solutions. Since its inception, the company has grown to become one of the most successful and trusted brands in security, with a focus on innovation and quality.
Invest in Allegion plc (ALLE)
Historical Stock Data for Allegion plc (ALLE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $125.08 | $125.98 | $123.43 | $123.85 | $123.85 | 975,466 |
| 2024-04-25 | $126.54 | $127.77 | $123.16 | $124.87 | $124.87 | 931,973 |
| 2024-04-24 | $126.60 | $127.64 | $125.09 | $126.54 | $126.54 | 871,191 |
| 2024-04-23 | $125.70 | $127.59 | $125.70 | $126.97 | $126.97 | 612,290 |
| 2024-04-22 | $125.83 | $126.81 | $124.91 | $125.42 | $125.42 | 704,895 |
| 2024-04-19 | $125.04 | $126.05 | $124.61 | $125.21 | $125.21 | 328,253 |
| 2024-04-18 | $126.00 | $126.83 | $124.61 | $124.84 | $124.84 | 421,263 |
| 2024-04-17 | $127.61 | $127.65 | $125.60 | $125.78 | $125.78 | 576,852 |
| 2024-04-16 | $126.34 | $127.07 | $125.04 | $126.38 | $126.38 | 519,987 |
| 2024-04-15 | $128.85 | $129.33 | $125.81 | $126.94 | $126.94 | 470,966 |
| 2024-04-12 | $128.60 | $129.91 | $126.77 | $127.42 | $127.42 | 600,056 |
| 2024-04-11 | $129.15 | $129.83 | $128.01 | $129.75 | $129.75 | 471,496 |
| 2024-04-10 | $131.03 | $131.75 | $129.04 | $129.13 | $129.13 | 547,545 |
| 2024-04-09 | $133.43 | $134.34 | $131.46 | $133.88 | $133.88 | 336,272 |
| 2024-04-08 | $133.05 | $133.51 | $132.51 | $132.86 | $132.86 | 471,113 |
| 2024-04-05 | $131.51 | $132.77 | $130.45 | $132.31 | $132.31 | 351,903 |
| 2024-04-04 | $132.37 | $133.92 | $130.47 | $131.02 | $131.02 | 372,832 |
| 2024-04-03 | $131.34 | $132.66 | $131.14 | $131.48 | $131.48 | 482,435 |
| 2024-04-02 | $132.17 | $132.17 | $130.10 | $131.58 | $131.58 | 415,436 |
| 2024-04-01 | $134.41 | $134.41 | $132.18 | $132.32 | $132.32 | 300,289 |
| 2024-03-28 | $134.83 | $135.05 | $133.84 | $134.71 | $134.71 | 341,217 |
| 2024-03-27 | $134.15 | $135.00 | $133.46 | $134.24 | $134.24 | 512,042 |
| 2024-03-26 | $133.19 | $133.94 | $133.06 | $133.34 | $133.34 | 431,316 |
| 2024-03-25 | $133.75 | $134.25 | $132.53 | $132.91 | $132.91 | 355,405 |
| 2024-03-22 | $135.47 | $135.47 | $133.73 | $134.12 | $134.12 | 352,617 |
| 2024-03-21 | $135.82 | $136.07 | $134.79 | $135.29 | $135.29 | 670,392 |
| 2024-03-20 | $133.24 | $135.35 | $132.69 | $135.28 | $135.28 | 610,365 |
| 2024-03-19 | $131.30 | $133.29 | $131.30 | $133.01 | $133.01 | 540,930 |
| 2024-03-18 | $131.45 | $131.88 | $130.52 | $131.34 | $131.34 | 505,416 |
| 2024-03-15 | $129.00 | $131.60 | $129.00 | $130.39 | $130.39 | 1,538,726 |
| 2024-03-14 | $132.39 | $132.69 | $128.66 | $130.06 | $130.06 | 857,095 |
| 2024-03-13 | $133.03 | $134.40 | $132.29 | $132.76 | $132.27 | 939,149 |
| 2024-03-12 | $131.29 | $133.60 | $130.37 | $133.08 | $132.59 | 806,411 |
| 2024-03-11 | $130.48 | $131.39 | $129.35 | $131.04 | $130.56 | 720,339 |
| 2024-03-08 | $132.52 | $134.50 | $130.65 | $130.85 | $130.37 | 803,023 |
| 2024-03-07 | $129.36 | $131.95 | $129.04 | $131.90 | $131.41 | 1,376,245 |
| 2024-03-06 | $128.28 | $129.38 | $127.17 | $128.41 | $127.94 | 588,820 |
| 2024-03-05 | $128.22 | $129.43 | $126.57 | $127.53 | $127.06 | 764,777 |
| 2024-03-04 | $126.43 | $129.89 | $125.78 | $128.79 | $128.32 | 1,176,369 |
| 2024-03-01 | $127.55 | $128.00 | $126.48 | $126.80 | $126.80 | 1,412,733 |
| 2024-02-29 | $128.60 | $129.61 | $127.79 | $127.87 | $127.87 | 1,730,765 |
| 2024-02-28 | $128.88 | $129.82 | $127.96 | $128.16 | $128.16 | 819,906 |
| 2024-02-27 | $131.70 | $131.70 | $128.69 | $129.29 | $129.29 | 949,998 |
| 2024-02-26 | $128.77 | $129.62 | $128.22 | $128.49 | $128.49 | 877,497 |
| 2024-02-23 | $127.75 | $129.86 | $127.51 | $129.09 | $129.09 | 931,680 |
| 2024-02-22 | $132.47 | $133.32 | $127.27 | $129.66 | $129.66 | 1,321,680 |
| 2024-02-21 | $131.60 | $132.53 | $128.75 | $131.11 | $131.11 | 1,072,722 |
| 2024-02-20 | $128.19 | $136.91 | $128.05 | $132.06 | $132.06 | 1,527,685 |
| 2024-02-16 | $132.58 | $134.89 | $131.95 | $132.42 | $132.42 | 1,005,601 |
| 2024-02-15 | $132.03 | $133.66 | $131.40 | $133.31 | $133.31 | 680,675 |
| 2024-02-14 | $131.07 | $131.31 | $129.04 | $131.18 | $131.18 | 694,542 |
| 2024-02-13 | $129.00 | $130.67 | $128.22 | $129.59 | $129.59 | 840,723 |
| 2024-02-12 | $131.67 | $133.93 | $131.59 | $133.57 | $133.57 | 766,074 |
| 2024-02-09 | $130.19 | $132.95 | $130.19 | $131.91 | $131.91 | 780,384 |
| 2024-02-08 | $128.76 | $130.59 | $127.83 | $130.52 | $130.52 | 755,736 |
| 2024-02-07 | $126.93 | $127.59 | $126.07 | $126.94 | $126.94 | 548,707 |
| 2024-02-06 | $125.05 | $126.45 | $125.05 | $126.03 | $126.03 | 338,789 |
| 2024-02-05 | $126.20 | $126.75 | $123.89 | $125.76 | $125.76 | 598,082 |
| 2024-02-02 | $126.30 | $128.42 | $125.08 | $127.63 | $127.63 | 585,319 |
| 2024-02-01 | $124.95 | $127.27 | $124.01 | $127.23 | $127.23 | 774,343 |
| 2024-01-31 | $125.76 | $126.40 | $123.71 | $123.89 | $123.89 | 619,363 |
| 2024-01-30 | $126.02 | $127.33 | $125.63 | $126.19 | $126.19 | 479,669 |
| 2024-01-29 | $124.66 | $126.89 | $124.10 | $126.86 | $126.86 | 638,219 |
| 2024-01-26 | $125.72 | $126.25 | $124.72 | $124.87 | $124.87 | 510,871 |
| 2024-01-25 | $124.79 | $125.81 | $123.57 | $125.76 | $125.76 | 577,405 |
| 2024-01-24 | $125.43 | $125.43 | $122.50 | $122.93 | $122.93 | 486,725 |
| 2024-01-23 | $125.47 | $126.14 | $122.75 | $124.33 | $124.33 | 521,410 |
| 2024-01-22 | $123.16 | $125.41 | $122.99 | $125.39 | $125.39 | 795,042 |
| 2024-01-19 | $121.26 | $122.51 | $120.17 | $122.19 | $122.19 | 673,720 |
| 2024-01-18 | $119.26 | $121.26 | $119.26 | $121.17 | $121.17 | 599,680 |
| 2024-01-17 | $118.52 | $119.63 | $117.94 | $118.72 | $118.72 | 922,157 |
| 2024-01-16 | $118.82 | $119.45 | $117.17 | $119.41 | $119.41 | 900,408 |
| 2024-01-12 | $121.99 | $121.99 | $119.17 | $119.78 | $119.78 | 550,920 |
| 2024-01-11 | $121.85 | $122.18 | $119.83 | $120.67 | $120.67 | 863,042 |
| 2024-01-10 | $123.44 | $124.37 | $121.88 | $122.10 | $122.10 | 868,434 |
| 2024-01-09 | $122.65 | $124.08 | $122.65 | $124.05 | $124.05 | 518,974 |
| 2024-01-08 | $123.04 | $124.09 | $122.66 | $123.73 | $123.73 | 697,522 |
| 2024-01-05 | $122.28 | $123.30 | $121.93 | $122.78 | $122.78 | 660,088 |
| 2024-01-04 | $121.56 | $122.93 | $121.09 | $122.27 | $122.27 | 750,981 |
| 2024-01-03 | $123.04 | $123.04 | $120.66 | $121.51 | $121.51 | 825,816 |
| 2024-01-02 | $125.92 | $126.48 | $123.48 | $124.25 | $124.25 | 1,003,651 |
| 2023-12-29 | $126.14 | $127.17 | $125.47 | $126.69 | $126.69 | 672,679 |
| 2023-12-28 | $127.20 | $127.54 | $126.44 | $126.86 | $126.86 | 714,136 |
| 2023-12-27 | $127.52 | $128.43 | $126.61 | $127.59 | $127.59 | 1,002,369 |
| 2023-12-26 | $126.29 | $127.62 | $125.46 | $127.48 | $127.48 | 778,442 |
| 2023-12-22 | $124.09 | $126.13 | $123.45 | $126.12 | $126.12 | 1,683,570 |
| 2023-12-21 | $121.39 | $123.20 | $121.20 | $123.01 | $123.01 | 1,212,608 |
| 2023-12-20 | $119.28 | $122.60 | $119.17 | $120.54 | $120.54 | 1,634,176 |
| 2023-12-19 | $118.85 | $119.57 | $118.32 | $119.52 | $119.52 | 873,030 |
| 2023-12-18 | $118.30 | $118.30 | $116.93 | $117.95 | $117.95 | 744,170 |
| 2023-12-15 | $117.86 | $118.63 | $116.87 | $117.52 | $117.52 | 1,580,911 |
| 2023-12-14 | $112.37 | $118.94 | $112.26 | $118.58 | $118.13 | 1,939,866 |
| 2023-12-13 | $109.33 | $111.81 | $107.92 | $111.25 | $110.83 | 870,246 |
| 2023-12-12 | $109.10 | $110.31 | $108.19 | $109.75 | $109.33 | 699,088 |
| 2023-12-11 | $110.05 | $110.65 | $109.01 | $109.78 | $109.36 | 756,137 |
| 2023-12-08 | $107.00 | $112.36 | $106.66 | $110.34 | $109.92 | 2,081,064 |
| 2023-12-07 | $105.33 | $105.77 | $104.25 | $105.09 | $104.69 | 729,881 |
| 2023-12-06 | $106.17 | $106.54 | $104.88 | $105.13 | $104.73 | 969,404 |
| 2023-12-05 | $106.09 | $106.81 | $105.24 | $105.52 | $105.12 | 509,658 |
| 2023-12-04 | $106.60 | $108.46 | $105.94 | $107.05 | $106.64 | 661,039 |
| 2023-12-01 | $106.34 | $108.79 | $105.32 | $108.69 | $108.28 | 689,321 |
| 2023-11-30 | $104.82 | $106.35 | $103.57 | $106.09 | $105.69 | 1,287,918 |
| 2023-11-29 | $105.12 | $106.24 | $104.50 | $104.59 | $104.19 | 476,585 |
| 2023-11-28 | $103.91 | $105.05 | $103.19 | $104.12 | $103.72 | 604,545 |
| 2023-11-27 | $104.47 | $104.64 | $103.55 | $104.15 | $103.75 | 636,651 |
| 2023-11-24 | $104.91 | $105.20 | $104.39 | $105.04 | $105.04 | 196,393 |
| 2023-11-22 | $104.67 | $105.36 | $104.24 | $104.67 | $104.67 | 439,017 |
| 2023-11-21 | $105.52 | $105.62 | $103.85 | $104.16 | $104.16 | 712,072 |
| 2023-11-20 | $106.27 | $106.47 | $104.62 | $105.74 | $105.74 | 441,843 |
| 2023-11-17 | $106.96 | $106.96 | $105.51 | $106.35 | $106.35 | 411,887 |
| 2023-11-16 | $106.61 | $107.35 | $105.76 | $105.95 | $105.95 | 428,053 |
| 2023-11-15 | $106.38 | $107.38 | $105.65 | $106.67 | $106.67 | 661,668 |
| 2023-11-14 | $105.29 | $106.31 | $104.28 | $105.93 | $105.93 | 1,016,213 |
| 2023-11-13 | $102.75 | $103.41 | $102.15 | $103.23 | $103.23 | 666,519 |
| 2023-11-10 | $102.05 | $103.67 | $101.44 | $103.49 | $103.49 | 599,651 |
| 2023-11-09 | $102.44 | $102.86 | $101.11 | $101.13 | $101.13 | 669,919 |
| 2023-11-08 | $101.89 | $102.74 | $101.52 | $102.07 | $102.07 | 813,768 |
| 2023-11-07 | $101.16 | $101.90 | $100.22 | $101.41 | $101.41 | 461,394 |
| 2023-11-06 | $101.90 | $102.35 | $101.44 | $101.73 | $101.73 | 813,941 |
| 2023-11-03 | $100.84 | $102.33 | $100.29 | $101.89 | $101.89 | 686,859 |
| 2023-11-02 | $100.38 | $101.20 | $98.21 | $99.13 | $99.13 | 776,360 |
| 2023-11-01 | $98.59 | $100.25 | $97.10 | $98.92 | $98.92 | 1,169,744 |
| 2023-10-31 | $102.13 | $104.99 | $95.97 | $98.36 | $98.36 | 2,026,904 |
| 2023-10-30 | $98.23 | $98.76 | $96.47 | $97.71 | $97.71 | 1,148,633 |
| 2023-10-27 | $97.12 | $98.44 | $96.90 | $97.43 | $97.43 | 748,024 |
| 2023-10-26 | $97.53 | $98.25 | $96.72 | $97.25 | $97.25 | 812,356 |
| 2023-10-25 | $96.56 | $97.97 | $95.94 | $96.52 | $96.52 | 1,030,255 |
| 2023-10-24 | $97.76 | $98.79 | $96.78 | $97.11 | $97.11 | 588,512 |
| 2023-10-23 | $96.54 | $97.89 | $96.54 | $96.87 | $96.87 | 694,035 |
| 2023-10-20 | $98.56 | $98.70 | $96.39 | $97.00 | $97.00 | 1,194,931 |
| 2023-10-19 | $99.15 | $100.87 | $98.03 | $98.56 | $98.56 | 566,087 |
| 2023-10-18 | $104.08 | $104.08 | $99.88 | $100.07 | $100.07 | 691,522 |
| 2023-10-17 | $104.65 | $106.75 | $103.91 | $105.59 | $105.59 | 443,301 |
| 2023-10-16 | $104.81 | $105.65 | $103.76 | $105.26 | $105.26 | 470,462 |
| 2023-10-13 | $103.93 | $105.06 | $102.26 | $103.48 | $103.48 | 546,303 |
| 2023-10-12 | $105.95 | $105.96 | $103.13 | $103.94 | $103.94 | 467,722 |
| 2023-10-11 | $105.54 | $106.37 | $105.20 | $105.97 | $105.97 | 330,435 |
| 2023-10-10 | $105.00 | $106.57 | $104.53 | $105.47 | $105.47 | 471,721 |
| 2023-10-09 | $102.75 | $104.96 | $102.17 | $104.45 | $104.45 | 371,366 |
| 2023-10-06 | $101.99 | $104.40 | $101.42 | $103.69 | $103.69 | 680,732 |
| 2023-10-05 | $103.95 | $104.08 | $102.08 | $102.75 | $102.75 | 611,131 |
| 2023-10-04 | $103.13 | $104.30 | $102.48 | $104.12 | $104.12 | 615,519 |
| 2023-10-03 | $102.66 | $104.07 | $101.95 | $102.78 | $102.78 | 606,021 |
| 2023-10-02 | $104.00 | $104.59 | $102.52 | $103.13 | $103.13 | 674,788 |
| 2023-09-29 | $105.16 | $105.30 | $103.91 | $104.20 | $104.20 | 653,220 |
| 2023-09-28 | $102.91 | $105.25 | $102.85 | $104.26 | $104.26 | 548,715 |
| 2023-09-27 | $103.09 | $104.03 | $102.58 | $103.29 | $103.29 | 571,040 |
| 2023-09-26 | $103.10 | $103.73 | $101.93 | $102.09 | $102.09 | 545,403 |
| 2023-09-25 | $103.10 | $104.50 | $103.10 | $103.99 | $103.99 | 414,653 |
| 2023-09-22 | $104.08 | $104.85 | $103.36 | $103.82 | $103.82 | 513,229 |
| 2023-09-21 | $103.66 | $104.74 | $102.84 | $103.85 | $103.85 | 736,180 |
| 2023-09-20 | $106.68 | $107.36 | $104.17 | $104.25 | $104.25 | 648,166 |
| 2023-09-19 | $104.93 | $105.92 | $104.27 | $105.84 | $105.84 | 685,358 |
| 2023-09-18 | $105.74 | $106.19 | $104.63 | $105.18 | $105.18 | 545,451 |
| 2023-09-15 | $105.11 | $106.52 | $104.77 | $105.68 | $105.68 | 1,423,482 |
| 2023-09-14 | $106.44 | $106.99 | $105.46 | $106.31 | $105.86 | 343,042 |
| 2023-09-13 | $106.49 | $107.35 | $105.11 | $105.56 | $105.56 | 465,052 |
| 2023-09-12 | $107.20 | $108.23 | $106.63 | $106.76 | $106.76 | 586,722 |
| 2023-09-11 | $108.95 | $108.95 | $107.78 | $108.27 | $108.27 | 628,511 |
| 2023-09-08 | $108.31 | $108.90 | $107.40 | $108.10 | $108.10 | 614,480 |
| 2023-09-07 | $108.18 | $108.62 | $107.26 | $108.03 | $108.03 | 893,634 |
| 2023-09-06 | $109.26 | $111.48 | $107.82 | $108.47 | $108.47 | 1,301,071 |
| 2023-09-05 | $114.51 | $114.95 | $111.08 | $111.14 | $111.14 | 681,384 |
| 2023-09-01 | $114.58 | $115.68 | $114.39 | $114.75 | $114.75 | 528,038 |
| 2023-08-31 | $114.03 | $115.11 | $113.37 | $113.81 | $113.81 | 1,014,054 |
| 2023-08-30 | $112.76 | $114.76 | $112.76 | $113.57 | $113.57 | 775,763 |
| 2023-08-29 | $110.72 | $113.17 | $110.72 | $112.76 | $112.76 | 716,628 |
| 2023-08-28 | $110.47 | $111.61 | $110.21 | $110.81 | $110.81 | 575,118 |
| 2023-08-25 | $109.33 | $110.19 | $108.33 | $109.84 | $109.84 | 769,355 |
| 2023-08-24 | $109.67 | $110.88 | $108.35 | $108.38 | $108.38 | 712,616 |
| 2023-08-23 | $108.37 | $111.20 | $108.37 | $110.43 | $110.43 | 943,517 |
| 2023-08-22 | $107.75 | $108.44 | $107.46 | $107.79 | $107.79 | 671,429 |
| 2023-08-21 | $107.60 | $108.09 | $106.09 | $107.44 | $107.44 | 784,675 |
| 2023-08-18 | $105.54 | $107.87 | $105.11 | $107.63 | $107.63 | 907,034 |
| 2023-08-17 | $107.65 | $108.63 | $105.50 | $105.87 | $105.87 | 870,742 |
| 2023-08-16 | $109.56 | $110.66 | $107.68 | $107.77 | $107.77 | 739,089 |
| 2023-08-15 | $111.41 | $111.98 | $108.74 | $109.25 | $109.25 | 906,043 |
| 2023-08-14 | $111.57 | $112.43 | $110.69 | $112.32 | $112.32 | 698,310 |
| 2023-08-11 | $111.02 | $113.08 | $111.01 | $111.41 | $111.41 | 700,912 |
| 2023-08-10 | $111.10 | $111.77 | $109.93 | $111.28 | $111.28 | 772,013 |
| 2023-08-09 | $111.35 | $111.98 | $110.44 | $110.91 | $110.91 | 762,408 |
| 2023-08-08 | $111.79 | $112.08 | $110.55 | $111.81 | $111.81 | 710,834 |
| 2023-08-07 | $112.04 | $113.26 | $111.85 | $113.22 | $113.22 | 602,042 |
| 2023-08-04 | $112.84 | $113.39 | $111.54 | $111.91 | $111.91 | 626,563 |
| 2023-08-03 | $113.16 | $113.37 | $111.34 | $111.59 | $111.59 | 1,170,978 |
| 2023-08-02 | $115.39 | $115.80 | $114.04 | $114.48 | $114.48 | 615,732 |
| 2023-08-01 | $116.22 | $117.13 | $115.41 | $116.13 | $116.13 | 761,028 |
| 2023-07-31 | $118.40 | $118.79 | $116.28 | $116.86 | $116.86 | 1,075,967 |
| 2023-07-28 | $116.97 | $117.05 | $114.39 | $114.99 | $114.99 | 986,559 |
| 2023-07-27 | $118.19 | $120.22 | $114.94 | $115.51 | $115.51 | 1,389,251 |
| 2023-07-26 | $120.44 | $123.43 | $115.55 | $117.30 | $117.30 | 2,476,219 |
| 2023-07-25 | $125.57 | $128.36 | $125.38 | $127.07 | $127.07 | 1,216,545 |
| 2023-07-24 | $125.46 | $126.50 | $125.01 | $126.35 | $126.35 | 793,237 |
| 2023-07-21 | $124.94 | $125.68 | $124.59 | $125.19 | $125.19 | 752,922 |
| 2023-07-20 | $126.36 | $126.36 | $124.06 | $124.62 | $124.62 | 871,051 |
| 2023-07-19 | $125.02 | $126.36 | $125.01 | $125.80 | $125.80 | 935,270 |
| 2023-07-18 | $123.92 | $126.05 | $123.76 | $125.60 | $125.60 | 789,906 |
| 2023-07-17 | $122.50 | $124.58 | $121.87 | $124.19 | $124.19 | 632,182 |
| 2023-07-14 | $122.65 | $123.04 | $121.80 | $122.74 | $122.74 | 386,855 |
| 2023-07-13 | $122.12 | $122.92 | $121.40 | $122.78 | $122.78 | 482,271 |
| 2023-07-12 | $122.98 | $123.19 | $121.60 | $122.35 | $122.35 | 689,526 |
| 2023-07-11 | $119.23 | $121.67 | $118.84 | $121.40 | $121.40 | 832,489 |
| 2023-07-10 | $116.82 | $118.93 | $116.82 | $118.56 | $118.56 | 512,033 |
| 2023-07-07 | $115.34 | $117.86 | $115.25 | $116.79 | $116.79 | 493,612 |
| 2023-07-06 | $115.11 | $115.68 | $114.34 | $115.42 | $115.42 | 743,382 |
| 2023-07-05 | $117.51 | $117.79 | $116.04 | $116.57 | $116.57 | 666,173 |
| 2023-07-03 | $119.12 | $119.95 | $117.44 | $118.75 | $118.75 | 483,226 |
| 2023-06-30 | $120.00 | $120.84 | $119.52 | $120.02 | $120.02 | 738,387 |
| 2023-06-29 | $118.00 | $119.63 | $118.00 | $119.58 | $119.58 | 544,866 |
| 2023-06-28 | $118.61 | $119.07 | $117.09 | $118.16 | $118.16 | 514,690 |
| 2023-06-27 | $117.61 | $119.32 | $117.26 | $118.99 | $118.99 | 481,155 |
| 2023-06-26 | $115.83 | $117.57 | $115.58 | $117.17 | $117.17 | 613,395 |
| 2023-06-23 | $115.61 | $116.56 | $114.68 | $115.50 | $115.50 | 1,110,480 |
| 2023-06-22 | $119.44 | $119.98 | $116.18 | $116.39 | $116.39 | 898,735 |
| 2023-06-21 | $117.57 | $119.98 | $117.37 | $119.42 | $119.42 | 729,059 |
| 2023-06-20 | $117.25 | $119.01 | $117.20 | $118.22 | $118.22 | 800,373 |
| 2023-06-16 | $119.88 | $119.96 | $117.54 | $118.43 | $118.43 | 2,881,980 |
| 2023-06-15 | $116.60 | $119.32 | $116.05 | $118.94 | $118.94 | 857,478 |
| 2023-06-14 | $117.85 | $118.69 | $116.32 | $116.77 | $116.77 | 1,023,872 |
| 2023-06-13 | $114.59 | $118.04 | $114.59 | $117.77 | $117.32 | 928,190 |
| 2023-06-12 | $113.04 | $115.23 | $112.45 | $114.59 | $114.15 | 808,647 |
| 2023-06-09 | $113.27 | $113.72 | $112.18 | $112.65 | $112.22 | 407,448 |
| 2023-06-08 | $112.57 | $113.69 | $112.11 | $113.10 | $112.67 | 636,620 |
| 2023-06-07 | $110.15 | $113.76 | $110.06 | $113.08 | $113.08 | 708,057 |
| 2023-06-06 | $108.86 | $110.72 | $108.86 | $110.17 | $110.17 | 663,845 |
| 2023-06-05 | $109.26 | $109.55 | $107.58 | $108.47 | $108.47 | 573,000 |
| 2023-06-02 | $105.97 | $109.59 | $105.23 | $109.27 | $109.27 | 765,291 |
| 2023-06-01 | $104.42 | $105.37 | $103.55 | $104.76 | $104.76 | 668,113 |
| 2023-05-31 | $106.70 | $107.28 | $103.89 | $104.74 | $104.74 | 1,527,943 |
| 2023-05-30 | $107.40 | $107.77 | $106.36 | $107.08 | $107.08 | 478,371 |
| 2023-05-26 | $105.30 | $107.28 | $105.29 | $107.10 | $107.10 | 727,152 |
| 2023-05-25 | $106.57 | $106.78 | $104.43 | $105.25 | $105.25 | 598,194 |
| 2023-05-24 | $107.84 | $107.84 | $105.84 | $106.28 | $106.28 | 490,841 |
| 2023-05-23 | $108.67 | $109.68 | $107.57 | $107.86 | $107.86 | 452,799 |
| 2023-05-22 | $109.27 | $110.29 | $108.50 | $109.76 | $109.76 | 403,570 |
| 2023-05-19 | $111.71 | $111.71 | $109.06 | $109.30 | $109.30 | 572,220 |
| 2023-05-18 | $108.74 | $110.88 | $108.44 | $110.49 | $110.49 | 575,863 |
| 2023-05-17 | $106.96 | $109.19 | $106.96 | $109.05 | $109.05 | 497,898 |
| 2023-05-16 | $108.45 | $108.92 | $106.45 | $106.50 | $106.50 | 512,516 |
| 2023-05-15 | $108.32 | $109.42 | $107.70 | $109.38 | $109.38 | 327,372 |
| 2023-05-12 | $109.49 | $109.84 | $107.35 | $108.72 | $108.72 | 601,384 |
| 2023-05-11 | $107.39 | $109.03 | $106.68 | $108.87 | $108.87 | 658,634 |
| 2023-05-10 | $108.69 | $109.23 | $107.06 | $108.31 | $108.31 | 605,747 |
| 2023-05-09 | $107.18 | $108.27 | $106.63 | $107.85 | $107.85 | 668,203 |
| 2023-05-08 | $108.38 | $108.94 | $107.31 | $107.62 | $107.62 | 381,756 |
| 2023-05-05 | $108.08 | $108.67 | $107.14 | $108.09 | $108.09 | 813,840 |
| 2023-05-04 | $108.72 | $109.45 | $106.97 | $107.03 | $107.03 | 527,734 |
| 2023-05-03 | $110.41 | $111.24 | $108.75 | $108.96 | $108.96 | 644,771 |
| 2023-05-02 | $110.97 | $111.04 | $108.86 | $109.61 | $109.61 | 597,498 |
| 2023-05-01 | $110.62 | $111.53 | $109.57 | $110.68 | $110.68 | 973,375 |
| 2023-04-28 | $111.30 | $111.90 | $109.08 | $110.48 | $110.48 | 1,233,028 |
| 2023-04-27 | $110.54 | $112.07 | $108.66 | $111.44 | $111.44 | 1,409,333 |
| 2023-04-26 | $108.90 | $110.54 | $107.06 | $107.49 | $107.49 | 2,894,064 |
| 2023-04-25 | $103.27 | $104.12 | $101.92 | $101.95 | $101.95 | 1,365,846 |
| 2023-04-24 | $103.37 | $103.71 | $102.25 | $103.14 | $103.14 | 861,348 |
| 2023-04-21 | $104.44 | $104.45 | $102.75 | $102.99 | $102.99 | 672,283 |
| 2023-04-20 | $103.60 | $104.67 | $103.18 | $104.19 | $104.19 | 765,358 |
| 2023-04-19 | $103.80 | $104.55 | $103.40 | $104.18 | $104.18 | 526,985 |
| 2023-04-18 | $105.25 | $106.28 | $103.49 | $104.31 | $104.31 | 765,308 |
| 2023-04-17 | $103.14 | $104.72 | $102.77 | $104.43 | $104.43 | 1,016,909 |
| 2023-04-14 | $102.16 | $103.96 | $101.65 | $102.74 | $102.74 | 1,008,889 |
| 2023-04-13 | $101.63 | $102.68 | $99.99 | $102.14 | $102.14 | 661,406 |
| 2023-04-12 | $101.99 | $102.70 | $101.37 | $101.55 | $101.55 | 547,983 |
| 2023-04-11 | $101.06 | $102.29 | $100.36 | $101.33 | $101.33 | 643,630 |
| 2023-04-10 | $98.72 | $100.43 | $98.72 | $100.38 | $100.38 | 525,995 |
| 2023-04-06 | $99.01 | $99.75 | $98.05 | $99.64 | $99.64 | 836,839 |
| 2023-04-05 | $99.25 | $99.86 | $98.01 | $99.19 | $99.19 | 1,318,855 |
| 2023-04-04 | $105.98 | $105.98 | $99.07 | $99.97 | $99.97 | 1,311,669 |
| 2023-04-03 | $106.19 | $106.74 | $104.74 | $106.06 | $106.06 | 859,867 |
| 2023-03-31 | $105.79 | $106.85 | $105.34 | $106.73 | $106.73 | 726,453 |
| 2023-03-30 | $106.28 | $106.28 | $104.73 | $105.04 | $105.04 | 460,001 |
| 2023-03-29 | $105.40 | $105.61 | $104.37 | $105.40 | $105.40 | 625,455 |
| 2023-03-28 | $102.75 | $104.47 | $102.39 | $104.22 | $104.22 | 987,952 |
| 2023-03-27 | $101.98 | $102.59 | $101.04 | $102.40 | $102.40 | 851,118 |
| 2023-03-24 | $101.23 | $101.57 | $99.57 | $100.60 | $100.60 | 877,464 |
| 2023-03-23 | $104.06 | $105.34 | $101.24 | $102.27 | $102.27 | 957,257 |
| 2023-03-22 | $106.59 | $106.92 | $103.65 | $103.86 | $103.86 | 730,273 |
| 2023-03-21 | $107.33 | $107.52 | $105.99 | $106.92 | $106.92 | 873,068 |
| 2023-03-20 | $104.00 | $106.07 | $103.62 | $105.81 | $105.81 | 938,623 |
| 2023-03-17 | $106.00 | $106.06 | $103.11 | $103.32 | $103.32 | 1,994,057 |
| 2023-03-16 | $103.20 | $106.41 | $102.08 | $106.18 | $106.18 | 1,141,407 |
| 2023-03-15 | $105.37 | $105.51 | $101.92 | $103.84 | $103.84 | 1,065,867 |
| 2023-03-14 | $107.49 | $108.83 | $106.16 | $107.62 | $107.62 | 938,171 |
| 2023-03-13 | $106.23 | $107.50 | $105.17 | $105.98 | $105.54 | 873,966 |
| 2023-03-10 | $111.65 | $111.65 | $107.21 | $107.49 | $107.49 | 883,057 |
| 2023-03-09 | $114.73 | $115.38 | $111.22 | $111.50 | $111.50 | 898,715 |
| 2023-03-08 | $113.69 | $114.62 | $112.77 | $114.35 | $114.35 | 644,554 |
| 2023-03-07 | $114.60 | $115.11 | $113.08 | $113.38 | $113.38 | 675,019 |
| 2023-03-06 | $114.83 | $115.78 | $114.28 | $114.43 | $114.43 | 691,406 |
| 2023-03-03 | $113.24 | $114.87 | $112.25 | $114.76 | $114.76 | 659,081 |
| 2023-03-02 | $111.69 | $112.63 | $111.40 | $112.51 | $112.51 | 924,716 |
| 2023-03-01 | $112.10 | $113.00 | $111.81 | $112.41 | $112.41 | 841,563 |
| 2023-02-28 | $112.85 | $113.44 | $112.20 | $112.71 | $112.71 | 1,292,821 |
| 2023-02-27 | $114.15 | $114.85 | $112.03 | $113.00 | $113.00 | 1,025,269 |
| 2023-02-24 | $112.25 | $113.81 | $111.37 | $113.01 | $113.01 | 1,048,907 |
| 2023-02-23 | $114.96 | $116.03 | $112.30 | $113.78 | $113.78 | 1,453,361 |
| 2023-02-22 | $118.08 | $118.08 | $112.06 | $113.14 | $113.14 | 1,644,974 |
| 2023-02-21 | $117.36 | $118.05 | $113.61 | $115.01 | $115.01 | 1,217,837 |
| 2023-02-17 | $118.49 | $118.89 | $116.46 | $118.60 | $118.60 | 838,996 |
| 2023-02-16 | $119.24 | $120.07 | $118.18 | $118.75 | $118.75 | 656,561 |
| 2023-02-15 | $118.84 | $121.78 | $118.56 | $121.58 | $121.58 | 437,268 |
| 2023-02-14 | $119.03 | $120.42 | $118.25 | $119.86 | $119.86 | 375,011 |
| 2023-02-13 | $118.50 | $120.14 | $118.03 | $119.92 | $119.92 | 671,933 |
| 2023-02-10 | $118.61 | $119.41 | $117.73 | $118.08 | $118.08 | 462,766 |
| 2023-02-09 | $121.28 | $121.38 | $118.12 | $118.58 | $118.58 | 687,492 |
| 2023-02-08 | $119.64 | $121.17 | $119.27 | $120.15 | $120.15 | 469,996 |
| 2023-02-07 | $119.71 | $120.64 | $117.17 | $120.26 | $120.26 | 507,155 |
| 2023-02-06 | $121.97 | $123.20 | $120.68 | $120.87 | $120.87 | 475,940 |
| 2023-02-03 | $120.41 | $123.31 | $120.34 | $122.93 | $122.93 | 673,453 |
| 2023-02-02 | $121.23 | $123.46 | $120.46 | $121.74 | $121.74 | 988,266 |
| 2023-02-01 | $116.53 | $120.63 | $115.80 | $120.05 | $120.05 | 634,800 |
| 2023-01-31 | $115.11 | $117.58 | $114.14 | $117.55 | $117.55 | 691,151 |
| 2023-01-30 | $113.37 | $115.27 | $113.09 | $114.45 | $114.45 | 554,442 |
| 2023-01-27 | $112.72 | $114.86 | $112.72 | $114.28 | $114.28 | 531,709 |
| 2023-01-26 | $114.00 | $114.84 | $112.96 | $113.25 | $113.25 | 396,596 |
| 2023-01-25 | $112.11 | $113.44 | $111.89 | $113.35 | $113.35 | 296,149 |
| 2023-01-24 | $111.63 | $113.74 | $110.82 | $113.39 | $113.39 | 382,844 |
| 2023-01-23 | $111.73 | $112.72 | $111.17 | $112.09 | $112.09 | 482,244 |
| 2023-01-20 | $108.73 | $111.49 | $108.60 | $111.30 | $111.30 | 674,301 |
| 2023-01-19 | $110.39 | $110.39 | $108.07 | $108.26 | $108.26 | 573,827 |
| 2023-01-18 | $113.13 | $114.05 | $110.51 | $110.96 | $110.96 | 760,023 |
| 2023-01-17 | $113.84 | $114.04 | $112.46 | $112.79 | $112.79 | 485,626 |
| 2023-01-13 | $112.96 | $114.37 | $111.66 | $113.76 | $113.76 | 559,258 |
| 2023-01-12 | $114.33 | $114.33 | $112.86 | $113.51 | $113.51 | 488,148 |
| 2023-01-11 | $112.64 | $114.41 | $112.21 | $114.11 | $114.11 | 555,950 |
| 2023-01-10 | $111.50 | $112.54 | $111.20 | $112.04 | $112.04 | 557,871 |
| 2023-01-09 | $112.38 | $113.94 | $111.01 | $112.27 | $112.27 | 632,673 |
| 2023-01-06 | $108.96 | $112.29 | $108.68 | $111.42 | $111.42 | 528,337 |
| 2023-01-05 | $108.77 | $109.49 | $106.81 | $107.75 | $107.75 | 712,420 |
| 2023-01-04 | $108.87 | $109.29 | $107.41 | $109.24 | $109.24 | 531,994 |
| 2023-01-03 | $107.75 | $108.58 | $106.53 | $107.70 | $107.70 | 656,439 |
| 2022-12-30 | $105.69 | $106.01 | $104.49 | $105.26 | $105.26 | 292,323 |
| 2022-12-29 | $105.09 | $106.83 | $104.42 | $106.74 | $106.74 | 302,650 |
| 2022-12-28 | $106.35 | $106.80 | $104.13 | $104.32 | $104.32 | 268,505 |
| 2022-12-27 | $104.93 | $106.09 | $104.24 | $105.98 | $105.98 | 442,957 |
| 2022-12-23 | $104.89 | $105.58 | $104.28 | $105.03 | $105.03 | 390,520 |
| 2022-12-22 | $105.16 | $105.36 | $103.30 | $105.18 | $105.18 | 426,142 |
| 2022-12-21 | $105.26 | $106.87 | $104.92 | $106.75 | $106.75 | 504,766 |
| 2022-12-20 | $104.14 | $105.63 | $103.97 | $104.48 | $104.48 | 530,018 |
| 2022-12-19 | $103.33 | $106.34 | $103.33 | $104.57 | $104.57 | 835,407 |
| 2022-12-16 | $104.50 | $105.40 | $103.18 | $103.86 | $103.86 | 1,163,566 |
| 2022-12-15 | $107.64 | $107.89 | $105.27 | $105.71 | $105.71 | 760,094 |
| 2022-12-14 | $112.08 | $112.25 | $109.00 | $109.77 | $109.35 | 690,576 |
| 2022-12-13 | $114.74 | $114.80 | $111.28 | $111.83 | $111.40 | 559,889 |
| 2022-12-12 | $109.08 | $110.81 | $108.20 | $110.25 | $109.82 | 692,078 |
| 2022-12-09 | $110.19 | $111.47 | $109.05 | $109.13 | $108.71 | 383,655 |
| 2022-12-08 | $110.00 | $112.31 | $109.77 | $110.86 | $110.43 | 463,077 |
| 2022-12-07 | $109.24 | $109.83 | $108.06 | $109.15 | $108.73 | 575,771 |
| 2022-12-06 | $111.38 | $111.38 | $107.49 | $109.17 | $108.75 | 423,399 |
| 2022-12-05 | $112.27 | $112.49 | $109.70 | $111.02 | $110.59 | 752,423 |
| 2022-12-02 | $112.63 | $115.02 | $112.44 | $114.52 | $114.08 | 286,269 |
| 2022-12-01 | $115.12 | $116.18 | $114.00 | $114.06 | $113.62 | 521,214 |
| 2022-11-30 | $110.35 | $113.67 | $108.76 | $113.65 | $113.21 | 896,715 |
| 2022-11-29 | $111.82 | $112.86 | $110.74 | $110.77 | $110.34 | 349,525 |
| 2022-11-28 | $113.41 | $113.81 | $111.61 | $112.25 | $111.82 | 502,505 |
| 2022-11-25 | $113.42 | $114.37 | $112.58 | $114.32 | $113.88 | 192,443 |
| 2022-11-23 | $114.29 | $114.98 | $113.56 | $113.99 | $113.55 | 300,101 |
| 2022-11-22 | $113.29 | $114.36 | $112.90 | $113.94 | $113.50 | 440,827 |
| 2022-11-21 | $112.68 | $113.44 | $112.01 | $112.66 | $112.22 | 550,762 |
| 2022-11-18 | $112.41 | $113.12 | $111.18 | $112.96 | $112.52 | 681,610 |
| 2022-11-17 | $109.42 | $110.79 | $107.72 | $110.77 | $110.34 | 591,853 |
| 2022-11-16 | $112.39 | $112.82 | $110.17 | $111.05 | $110.62 | 467,389 |
| 2022-11-15 | $112.83 | $113.76 | $111.54 | $112.64 | $112.20 | 506,709 |
| 2022-11-14 | $112.87 | $113.98 | $110.79 | $110.95 | $110.52 | 567,551 |
| 2022-11-11 | $114.32 | $116.98 | $113.17 | $113.57 | $113.57 | 993,684 |
| 2022-11-10 | $108.79 | $114.23 | $107.79 | $113.98 | $113.98 | 1,323,100 |
| 2022-11-09 | $105.92 | $106.72 | $103.98 | $104.37 | $104.37 | 530,067 |
| 2022-11-08 | $107.55 | $109.24 | $105.73 | $106.78 | $106.78 | 610,066 |
| 2022-11-07 | $103.50 | $107.35 | $102.76 | $107.07 | $107.07 | 775,794 |
| 2022-11-04 | $104.10 | $104.77 | $100.88 | $103.12 | $103.12 | 804,228 |
| 2022-11-03 | $100.72 | $103.18 | $100.19 | $102.34 | $102.34 | 1,076,448 |
| 2022-11-02 | $106.24 | $106.44 | $101.85 | $102.01 | $102.01 | 1,118,446 |
| 2022-11-01 | $107.24 | $107.92 | $105.73 | $106.56 | $106.56 | 790,076 |
| 2022-10-31 | $105.28 | $106.22 | $103.72 | $104.77 | $104.77 | 864,338 |
| 2022-10-28 | $103.46 | $106.73 | $101.85 | $106.19 | $106.19 | 860,332 |
| 2022-10-27 | $105.07 | $105.07 | $100.50 | $103.46 | $103.46 | 1,575,808 |
| 2022-10-26 | $98.09 | $98.77 | $96.58 | $97.33 | $97.33 | 898,119 |
| 2022-10-25 | $94.40 | $97.99 | $94.40 | $97.54 | $97.54 | 994,042 |
| 2022-10-24 | $93.62 | $94.83 | $92.14 | $94.36 | $94.36 | 486,911 |
| 2022-10-21 | $90.02 | $93.21 | $88.82 | $92.79 | $92.79 | 681,264 |
| 2022-10-20 | $91.85 | $91.85 | $89.59 | $89.80 | $89.80 | 795,380 |
| 2022-10-19 | $94.16 | $94.55 | $91.96 | $92.11 | $92.11 | 767,722 |
| 2022-10-18 | $95.83 | $96.63 | $94.49 | $95.18 | $95.18 | 896,957 |
| 2022-10-17 | $91.80 | $93.90 | $91.80 | $93.53 | $93.53 | 713,354 |
| 2022-10-14 | $92.85 | $93.90 | $89.64 | $89.94 | $89.94 | 684,530 |
| 2022-10-13 | $89.00 | $92.63 | $87.33 | $92.20 | $92.20 | 831,598 |
| 2022-10-12 | $91.22 | $91.43 | $89.93 | $90.50 | $90.50 | 730,037 |
| 2022-10-11 | $91.29 | $92.83 | $90.58 | $91.58 | $91.58 | 609,634 |
| 2022-10-10 | $93.13 | $93.49 | $91.02 | $91.79 | $91.79 | 389,778 |
| 2022-10-07 | $93.10 | $93.68 | $91.48 | $92.42 | $92.42 | 615,616 |
| 2022-10-06 | $95.85 | $96.39 | $93.99 | $94.41 | $94.41 | 532,568 |
| 2022-10-05 | $94.47 | $96.95 | $94.17 | $95.96 | $95.96 | 808,176 |
| 2022-10-04 | $93.52 | $95.91 | $93.52 | $95.84 | $95.84 | 958,741 |
| 2022-10-03 | $90.27 | $93.54 | $90.09 | $92.45 | $92.45 | 908,542 |
| 2022-09-30 | $89.40 | $91.50 | $88.29 | $89.68 | $89.68 | 837,352 |
| 2022-09-29 | $90.59 | $90.59 | $88.40 | $89.27 | $89.27 | 919,460 |
| 2022-09-28 | $90.05 | $92.22 | $89.38 | $91.80 | $91.80 | 763,497 |
| 2022-09-27 | $91.24 | $91.43 | $88.54 | $88.99 | $88.99 | 952,286 |
| 2022-09-26 | $92.18 | $92.85 | $89.77 | $90.19 | $90.19 | 895,454 |
| 2022-09-23 | $89.99 | $92.29 | $89.50 | $92.04 | $92.04 | 1,166,516 |
| 2022-09-22 | $90.77 | $91.54 | $89.87 | $90.63 | $90.63 | 1,299,251 |
| 2022-09-21 | $91.70 | $94.14 | $91.13 | $91.13 | $91.13 | 1,252,702 |
| 2022-09-20 | $91.21 | $91.40 | $89.02 | $91.10 | $91.10 | 1,139,210 |
| 2022-09-19 | $89.11 | $92.22 | $89.01 | $92.21 | $92.21 | 546,079 |
| 2022-09-16 | $92.06 | $92.11 | $89.56 | $89.69 | $89.69 | 2,627,243 |
| 2022-09-15 | $94.69 | $96.50 | $92.97 | $93.15 | $93.15 | 759,445 |
| 2022-09-14 | $95.61 | $95.92 | $93.82 | $95.15 | $94.73 | 908,398 |
| 2022-09-13 | $97.99 | $98.29 | $95.66 | $95.89 | $95.89 | 756,929 |
| 2022-09-12 | $100.38 | $102.17 | $99.94 | $101.21 | $101.21 | 889,581 |
| 2022-09-09 | $98.58 | $99.94 | $98.58 | $99.63 | $99.63 | 553,105 |
| 2022-09-08 | $96.94 | $98.84 | $96.23 | $98.15 | $98.15 | 535,582 |
| 2022-09-07 | $95.00 | $98.02 | $94.53 | $98.00 | $98.00 | 706,494 |
| 2022-09-06 | $94.92 | $95.44 | $93.66 | $94.64 | $94.64 | 569,873 |
| 2022-09-02 | $97.60 | $97.60 | $94.40 | $94.89 | $94.89 | 402,303 |
| 2022-09-01 | $94.90 | $95.94 | $93.72 | $95.73 | $95.73 | 664,407 |
| 2022-08-31 | $97.44 | $97.80 | $94.85 | $95.10 | $95.10 | 979,080 |
| 2022-08-30 | $97.41 | $97.70 | $95.43 | $96.69 | $96.69 | 503,248 |
| 2022-08-29 | $96.92 | $97.45 | $96.25 | $96.72 | $96.72 | 531,932 |
| 2022-08-26 | $103.28 | $103.79 | $97.66 | $97.66 | $97.66 | 742,006 |
| 2022-08-25 | $101.81 | $103.48 | $101.81 | $103.32 | $103.32 | 528,147 |
| 2022-08-24 | $101.59 | $102.21 | $100.96 | $101.87 | $101.87 | 460,314 |
| 2022-08-23 | $102.79 | $103.37 | $101.86 | $101.92 | $101.92 | 369,622 |
| 2022-08-22 | $104.99 | $104.99 | $103.01 | $103.14 | $103.14 | 316,899 |
| 2022-08-19 | $108.30 | $108.30 | $106.07 | $106.45 | $106.45 | 565,686 |
| 2022-08-18 | $108.60 | $109.17 | $108.43 | $109.11 | $109.11 | 466,110 |
| 2022-08-17 | $107.23 | $109.19 | $106.42 | $108.57 | $108.57 | 972,827 |
| 2022-08-16 | $106.46 | $109.30 | $106.36 | $108.46 | $108.46 | 673,796 |
| 2022-08-15 | $105.91 | $107.44 | $105.40 | $107.20 | $107.20 | 612,134 |
| 2022-08-12 | $103.94 | $106.49 | $102.92 | $106.41 | $106.41 | 619,834 |
| 2022-08-11 | $102.72 | $103.85 | $102.26 | $102.83 | $102.83 | 632,314 |
| 2022-08-10 | $101.09 | $102.43 | $100.72 | $101.87 | $101.87 | 791,092 |
| 2022-08-09 | $102.44 | $102.44 | $98.90 | $99.14 | $99.14 | 808,371 |
| 2022-08-08 | $102.83 | $104.07 | $102.43 | $102.87 | $102.87 | 506,216 |
| 2022-08-05 | $102.07 | $102.68 | $101.00 | $102.22 | $102.22 | 557,876 |
| 2022-08-04 | $103.13 | $104.12 | $102.98 | $103.24 | $103.24 | 592,262 |
| 2022-08-03 | $102.93 | $104.22 | $102.55 | $103.53 | $103.53 | 504,726 |
| 2022-08-02 | $104.91 | $105.42 | $102.73 | $102.74 | $102.74 | 529,933 |
| 2022-08-01 | $104.68 | $107.55 | $103.85 | $105.37 | $105.37 | 1,046,766 |
| 2022-07-29 | $104.67 | $106.43 | $102.46 | $105.70 | $105.70 | 999,936 |
| 2022-07-28 | $103.55 | $104.90 | $99.95 | $104.31 | $104.31 | 1,093,124 |
| 2022-07-27 | $103.39 | $104.74 | $102.39 | $104.19 | $104.19 | 743,080 |
| 2022-07-26 | $102.58 | $102.87 | $101.13 | $102.69 | $102.69 | 532,310 |
| 2022-07-25 | $103.21 | $103.63 | $102.27 | $103.01 | $103.01 | 398,599 |
| 2022-07-22 | $103.99 | $104.82 | $102.71 | $103.39 | $103.39 | 448,804 |
| 2022-07-21 | $101.58 | $103.55 | $100.89 | $103.46 | $103.46 | 692,327 |
| 2022-07-20 | $100.78 | $101.93 | $100.01 | $101.61 | $101.61 | 458,933 |
| 2022-07-19 | $97.17 | $100.77 | $96.95 | $100.49 | $100.49 | 535,965 |
| 2022-07-18 | $97.19 | $97.41 | $95.14 | $95.65 | $95.65 | 654,322 |
| 2022-07-15 | $97.33 | $97.64 | $96.07 | $97.01 | $97.01 | 388,320 |
| 2022-07-14 | $93.83 | $95.70 | $93.62 | $95.60 | $95.60 | 516,833 |
| 2022-07-13 | $94.92 | $96.36 | $93.40 | $95.46 | $95.46 | 731,346 |
| 2022-07-12 | $97.53 | $99.28 | $95.96 | $96.91 | $96.91 | 774,320 |
| 2022-07-11 | $97.09 | $98.70 | $96.88 | $97.89 | $97.89 | 455,272 |
| 2022-07-08 | $100.15 | $100.68 | $97.91 | $98.54 | $98.54 | 617,754 |
| 2022-07-07 | $100.95 | $101.34 | $99.45 | $101.01 | $101.01 | 378,733 |
| 2022-07-06 | $101.01 | $101.45 | $99.19 | $100.70 | $100.70 | 538,852 |
| 2022-07-05 | $98.55 | $100.52 | $97.57 | $100.41 | $100.41 | 578,619 |
| 2022-07-01 | $98.08 | $100.04 | $97.23 | $99.61 | $99.61 | 590,982 |
| 2022-06-30 | $97.53 | $98.80 | $96.90 | $97.90 | $97.90 | 845,571 |
| 2022-06-29 | $98.43 | $98.87 | $96.71 | $98.39 | $98.39 | 538,151 |
| 2022-06-28 | $99.31 | $100.35 | $98.11 | $98.40 | $98.40 | 529,394 |
| 2022-06-27 | $100.21 | $100.46 | $99.04 | $99.24 | $99.24 | 833,894 |
| 2022-06-24 | $97.65 | $99.88 | $97.01 | $99.60 | $99.60 | 967,287 |
| 2022-06-23 | $95.29 | $97.08 | $94.90 | $96.81 | $96.81 | 655,576 |
| 2022-06-22 | $93.68 | $95.91 | $93.05 | $95.45 | $95.45 | 816,486 |
| 2022-06-21 | $96.57 | $97.17 | $93.33 | $95.08 | $95.08 | 1,136,725 |
| 2022-06-17 | $96.58 | $96.98 | $94.28 | $95.67 | $95.67 | 1,507,579 |
| 2022-06-16 | $98.89 | $99.16 | $95.71 | $96.37 | $96.37 | 725,771 |
| 2022-06-15 | $101.33 | $102.24 | $99.45 | $100.69 | $100.69 | 726,210 |
| 2022-06-14 | $103.06 | $103.89 | $99.72 | $101.27 | $100.86 | 819,833 |
| 2022-06-13 | $104.89 | $104.94 | $102.40 | $103.12 | $102.70 | 845,037 |
| 2022-06-10 | $106.78 | $108.40 | $105.55 | $107.12 | $106.69 | 876,126 |
| 2022-06-09 | $110.12 | $111.12 | $108.51 | $108.53 | $108.09 | 383,049 |
| 2022-06-08 | $112.61 | $112.62 | $110.23 | $110.46 | $110.01 | 624,294 |
| 2022-06-07 | $111.13 | $113.48 | $110.22 | $113.36 | $112.90 | 638,055 |
| 2022-06-06 | $112.00 | $112.86 | $111.11 | $112.08 | $111.63 | 1,274,742 |
| 2022-06-03 | $112.77 | $113.73 | $110.99 | $111.44 | $110.99 | 1,287,048 |
| 2022-06-02 | $112.62 | $114.37 | $112.01 | $114.11 | $113.65 | 574,690 |
| 2022-06-01 | $112.47 | $112.69 | $110.48 | $111.84 | $111.39 | 513,927 |
| 2022-05-31 | $111.97 | $112.77 | $110.43 | $111.65 | $111.20 | 1,230,451 |
| 2022-05-27 | $111.89 | $114.02 | $111.42 | $113.54 | $113.08 | 453,219 |
| 2022-05-26 | $109.32 | $111.56 | $109.17 | $110.78 | $110.33 | 583,840 |
| 2022-05-25 | $107.19 | $108.72 | $106.65 | $108.10 | $107.66 | 538,661 |
| 2022-05-24 | $108.09 | $108.74 | $105.06 | $108.01 | $107.57 | 622,808 |
| 2022-05-23 | $110.50 | $110.77 | $107.45 | $108.51 | $108.07 | 497,570 |
| 2022-05-20 | $109.78 | $109.78 | $106.78 | $109.08 | $108.64 | 696,043 |
| 2022-05-19 | $108.46 | $110.01 | $107.37 | $108.81 | $108.37 | 560,053 |
| 2022-05-18 | $112.10 | $112.10 | $108.78 | $109.16 | $108.72 | 511,225 |
| 2022-05-17 | $113.15 | $113.67 | $111.23 | $113.66 | $113.20 | 716,893 |
| 2022-05-16 | $112.07 | $112.75 | $109.70 | $111.75 | $111.30 | 458,566 |
| 2022-05-13 | $112.00 | $112.99 | $111.05 | $112.78 | $112.32 | 627,261 |
| 2022-05-12 | $108.01 | $111.26 | $107.51 | $111.18 | $110.73 | 800,929 |
| 2022-05-11 | $110.13 | $112.68 | $108.37 | $108.60 | $108.16 | 707,532 |
| 2022-05-10 | $114.93 | $115.63 | $110.50 | $110.71 | $110.26 | 763,832 |
| 2022-05-09 | $111.48 | $115.59 | $110.70 | $113.85 | $113.39 | 923,587 |
| 2022-05-06 | $113.00 | $113.00 | $110.11 | $112.57 | $112.11 | 795,569 |
| 2022-05-05 | $117.27 | $117.84 | $112.87 | $113.76 | $113.30 | 630,849 |
| 2022-05-04 | $115.82 | $118.57 | $112.69 | $118.46 | $117.98 | 1,096,091 |
| 2022-05-03 | $114.71 | $116.36 | $114.20 | $115.40 | $114.93 | 739,639 |
| 2022-05-02 | $114.39 | $117.11 | $112.27 | $114.78 | $114.31 | 1,064,056 |
| 2022-04-29 | $118.21 | $118.89 | $114.01 | $114.24 | $113.78 | 891,428 |
| 2022-04-28 | $116.89 | $120.40 | $115.24 | $119.20 | $118.72 | 1,222,479 |
| 2022-04-27 | $114.13 | $116.59 | $113.03 | $116.02 | $115.55 | 1,863,400 |
| 2022-04-26 | $114.32 | $116.93 | $112.31 | $114.23 | $113.77 | 1,168,922 |
| 2022-04-25 | $114.04 | $114.75 | $111.38 | $114.72 | $114.25 | 1,058,445 |
| 2022-04-22 | $114.32 | $116.31 | $113.06 | $114.51 | $114.05 | 1,760,197 |
| 2022-04-21 | $113.84 | $114.69 | $111.44 | $112.09 | $111.64 | 513,857 |
| 2022-04-20 | $110.40 | $113.17 | $110.40 | $112.59 | $112.13 | 623,823 |
| 2022-04-19 | $107.10 | $109.41 | $107.10 | $109.29 | $108.85 | 398,069 |
| 2022-04-18 | $106.89 | $108.19 | $106.15 | $106.60 | $106.17 | 343,595 |
| 2022-04-14 | $108.83 | $109.85 | $107.18 | $107.43 | $106.99 | 739,780 |
| 2022-04-13 | $105.80 | $108.57 | $105.80 | $108.19 | $107.75 | 826,717 |
| 2022-04-12 | $107.13 | $108.47 | $105.06 | $105.80 | $105.37 | 643,598 |
| 2022-04-11 | $106.31 | $107.79 | $106.21 | $106.52 | $106.09 | 570,278 |
| 2022-04-08 | $108.32 | $108.38 | $106.01 | $106.70 | $106.27 | 672,968 |
| 2022-04-07 | $106.11 | $109.06 | $106.00 | $108.45 | $108.01 | 1,006,873 |
| 2022-04-06 | $108.47 | $109.14 | $106.47 | $106.97 | $106.54 | 1,026,631 |
| 2022-04-05 | $110.71 | $111.77 | $109.68 | $110.13 | $109.68 | 459,992 |
| 2022-04-04 | $111.28 | $111.72 | $109.72 | $111.30 | $110.85 | 389,941 |
| 2022-04-01 | $110.79 | $111.69 | $109.05 | $111.52 | $111.07 | 602,745 |
| 2022-03-31 | $112.95 | $113.15 | $109.76 | $109.78 | $109.33 | 814,299 |
| 2022-03-30 | $114.58 | $115.87 | $112.85 | $113.35 | $112.89 | 742,835 |
| 2022-03-29 | $115.01 | $115.72 | $113.29 | $115.05 | $114.58 | 704,423 |
| 2022-03-28 | $112.00 | $113.76 | $111.51 | $113.48 | $113.02 | 432,860 |
| 2022-03-25 | $112.63 | $112.78 | $111.19 | $112.30 | $111.84 | 511,082 |
| 2022-03-24 | $113.62 | $113.62 | $111.68 | $112.59 | $112.13 | 607,612 |
| 2022-03-23 | $116.90 | $116.90 | $112.94 | $113.19 | $112.73 | 501,920 |
| 2022-03-22 | $117.44 | $118.19 | $116.90 | $117.47 | $116.99 | 488,961 |
| 2022-03-21 | $117.63 | $118.93 | $116.09 | $117.25 | $116.77 | 597,824 |
| 2022-03-18 | $117.83 | $118.38 | $116.15 | $118.14 | $117.66 | 873,422 |
| 2022-03-17 | $115.51 | $118.67 | $114.79 | $117.79 | $117.31 | 575,270 |
| 2022-03-16 | $115.27 | $117.71 | $114.15 | $116.44 | $115.97 | 633,394 |
| 2022-03-15 | $112.35 | $114.93 | $111.94 | $114.47 | $114.01 | 611,490 |
| 2022-03-14 | $112.15 | $113.63 | $110.01 | $111.95 | $111.10 | 629,897 |
| 2022-03-11 | $113.77 | $113.99 | $111.28 | $111.31 | $110.46 | 432,817 |
| 2022-03-10 | $113.08 | $114.29 | $111.81 | $112.90 | $112.04 | 526,367 |
| 2022-03-09 | $113.37 | $116.17 | $113.37 | $114.54 | $113.67 | 652,728 |
| 2022-03-08 | $115.25 | $116.73 | $111.33 | $111.43 | $110.58 | 1,080,121 |
| 2022-03-07 | $117.47 | $118.59 | $114.72 | $114.73 | $113.86 | 853,663 |
| 2022-03-04 | $116.49 | $117.96 | $116.15 | $117.29 | $116.40 | 1,045,555 |
| 2022-03-03 | $118.53 | $119.26 | $117.54 | $117.71 | $116.81 | 1,074,763 |
| 2022-03-02 | $115.86 | $118.40 | $115.23 | $117.37 | $116.48 | 772,786 |
| 2022-03-01 | $113.98 | $115.87 | $112.13 | $114.63 | $113.76 | 926,495 |
| 2022-02-28 | $114.35 | $115.12 | $112.87 | $114.52 | $113.65 | 995,087 |
| 2022-02-25 | $111.78 | $115.35 | $111.32 | $115.10 | $114.22 | 754,719 |
| 2022-02-24 | $107.41 | $111.93 | $106.83 | $111.70 | $110.85 | 1,107,963 |
| 2022-02-23 | $113.91 | $114.42 | $109.00 | $109.56 | $108.73 | 997,097 |
| 2022-02-22 | $113.74 | $115.22 | $112.51 | $113.51 | $112.65 | 589,694 |
| 2022-02-18 | $114.42 | $115.70 | $113.31 | $114.13 | $113.26 | 539,739 |
| 2022-02-17 | $114.37 | $116.84 | $113.83 | $114.59 | $113.72 | 956,239 |
| 2022-02-16 | $116.03 | $117.36 | $113.22 | $115.24 | $114.36 | 1,991,358 |
| 2022-02-15 | $113.60 | $120.13 | $113.60 | $117.09 | $116.20 | 1,449,038 |
| 2022-02-14 | $119.19 | $120.00 | $116.67 | $118.33 | $117.43 | 727,467 |
| 2022-02-11 | $120.87 | $122.19 | $117.98 | $118.87 | $117.97 | 570,208 |
| 2022-02-10 | $122.66 | $123.68 | $120.03 | $120.69 | $119.77 | 854,760 |
| 2022-02-09 | $123.65 | $125.39 | $122.51 | $125.18 | $124.23 | 970,374 |
| 2022-02-08 | $120.72 | $122.55 | $119.99 | $121.72 | $120.79 | 497,217 |
| 2022-02-07 | $120.24 | $122.31 | $119.25 | $120.46 | $119.54 | 1,114,556 |
| 2022-02-04 | $116.14 | $120.00 | $115.59 | $119.25 | $118.34 | 1,293,857 |
| 2022-02-03 | $119.31 | $120.16 | $115.89 | $116.11 | $115.23 | 1,116,248 |
| 2022-02-02 | $120.31 | $122.00 | $119.08 | $120.18 | $119.27 | 729,872 |
| 2022-02-01 | $122.63 | $123.57 | $118.97 | $120.00 | $119.09 | 720,583 |
| 2022-01-31 | $120.36 | $122.86 | $119.77 | $122.73 | $121.80 | 649,065 |
| 2022-01-28 | $119.78 | $121.26 | $117.68 | $121.21 | $120.29 | 765,107 |
| 2022-01-27 | $121.70 | $123.37 | $119.34 | $120.51 | $119.59 | 700,290 |
| 2022-01-26 | $121.49 | $124.28 | $119.67 | $120.39 | $119.47 | 955,664 |
| 2022-01-25 | $121.19 | $121.93 | $118.75 | $120.68 | $119.76 | 688,162 |
| 2022-01-24 | $119.23 | $124.04 | $118.30 | $123.55 | $122.61 | 1,124,085 |
| 2022-01-21 | $120.90 | $122.62 | $119.65 | $121.28 | $120.36 | 629,480 |
| 2022-01-20 | $123.26 | $124.66 | $120.58 | $120.75 | $119.83 | 591,899 |
| 2022-01-19 | $124.35 | $125.21 | $122.74 | $122.93 | $121.99 | 577,658 |
| 2022-01-18 | $123.25 | $124.52 | $122.12 | $123.89 | $122.95 | 635,453 |
| 2022-01-14 | $124.56 | $125.61 | $121.78 | $124.46 | $123.51 | 658,313 |
| 2022-01-13 | $128.13 | $129.93 | $125.86 | $126.12 | $125.16 | 449,799 |
| 2022-01-12 | $128.41 | $129.37 | $127.12 | $127.58 | $126.61 | 531,024 |
| 2022-01-11 | $125.62 | $127.81 | $124.26 | $127.61 | $126.64 | 536,607 |
| 2022-01-10 | $125.58 | $126.05 | $122.32 | $125.09 | $124.14 | 898,132 |
| 2022-01-07 | $127.73 | $128.81 | $126.42 | $126.63 | $125.67 | 838,211 |
| 2022-01-06 | $129.34 | $129.73 | $127.84 | $128.07 | $127.10 | 476,756 |
| 2022-01-05 | $132.74 | $133.52 | $129.22 | $129.31 | $128.33 | 624,599 |
| 2022-01-04 | $130.36 | $132.84 | $130.31 | $132.40 | $131.39 | 457,023 |
| 2022-01-03 | $132.18 | $132.30 | $127.78 | $129.36 | $128.38 | 608,864 |
| 2021-12-31 | $131.03 | $133.04 | $131.03 | $132.44 | $131.43 | 280,373 |
| 2021-12-30 | $132.90 | $133.05 | $131.37 | $131.56 | $130.56 | 360,149 |
| 2021-12-29 | $131.04 | $132.58 | $131.04 | $132.37 | $131.36 | 319,740 |
| 2021-12-28 | $129.45 | $131.25 | $129.45 | $131.06 | $130.06 | 284,253 |
| 2021-12-27 | $127.98 | $129.64 | $127.29 | $129.58 | $128.59 | 532,553 |
| 2021-12-23 | $126.63 | $127.98 | $126.63 | $127.28 | $126.31 | 364,071 |
| 2021-12-22 | $126.24 | $127.48 | $125.99 | $126.25 | $125.29 | 327,178 |
| 2021-12-21 | $125.38 | $126.89 | $124.82 | $126.36 | $125.40 | 428,946 |
| 2021-12-20 | $126.07 | $126.51 | $122.99 | $124.25 | $123.30 | 568,851 |
| 2021-12-17 | $132.03 | $132.03 | $127.71 | $127.89 | $126.92 | 1,063,129 |
| 2021-12-16 | $131.14 | $132.38 | $130.25 | $131.62 | $130.25 | 597,344 |
| 2021-12-15 | $129.87 | $130.53 | $128.04 | $130.36 | $129.00 | 665,800 |
| 2021-12-14 | $129.81 | $131.31 | $128.75 | $129.63 | $128.28 | 440,323 |
| 2021-12-13 | $131.40 | $131.40 | $129.52 | $130.46 | $129.10 | 411,650 |
| 2021-12-10 | $131.28 | $132.11 | $130.10 | $131.06 | $129.70 | 392,798 |
| 2021-12-09 | $132.04 | $132.42 | $130.86 | $130.89 | $129.53 | 396,962 |
| 2021-12-08 | $127.54 | $132.62 | $127.54 | $132.48 | $131.10 | 765,848 |
| 2021-12-07 | $132.31 | $133.74 | $130.92 | $131.74 | $130.37 | 528,171 |
| 2021-12-06 | $130.64 | $133.13 | $129.13 | $131.60 | $130.23 | 854,764 |
| 2021-12-03 | $128.98 | $129.98 | $127.60 | $129.22 | $127.88 | 699,450 |
| 2021-12-02 | $123.52 | $128.75 | $123.52 | $128.43 | $127.09 | 900,423 |
| 2021-12-01 | $125.50 | $128.43 | $122.77 | $122.79 | $121.51 | 756,386 |
| 2021-11-30 | $127.73 | $127.73 | $123.23 | $123.64 | $122.35 | 1,415,272 |
| 2021-11-29 | $131.17 | $131.82 | $128.62 | $128.68 | $127.34 | 550,336 |
| 2021-11-26 | $129.86 | $131.61 | $128.18 | $129.37 | $128.03 | 351,485 |
| 2021-11-24 | $131.26 | $132.72 | $130.31 | $132.02 | $130.65 | 311,723 |
| 2021-11-23 | $132.24 | $132.93 | $130.54 | $132.04 | $130.67 | 473,481 |
| 2021-11-22 | $133.99 | $134.34 | $132.50 | $132.58 | $131.20 | 393,431 |
| 2021-11-19 | $135.21 | $136.67 | $133.74 | $133.80 | $132.41 | 466,445 |
| 2021-11-18 | $136.95 | $137.02 | $134.54 | $134.93 | $133.53 | 438,397 |
| 2021-11-17 | $135.26 | $136.75 | $134.67 | $136.47 | $135.05 | 510,620 |
| 2021-11-16 | $133.87 | $136.55 | $133.79 | $135.66 | $134.25 | 461,033 |
| 2021-11-15 | $135.58 | $135.69 | $133.62 | $134.04 | $132.65 | 387,992 |
| 2021-11-12 | $133.25 | $135.71 | $133.03 | $135.18 | $133.77 | 543,681 |
| 2021-11-11 | $132.63 | $133.50 | $131.65 | $132.41 | $131.03 | 336,186 |
| 2021-11-10 | $132.19 | $134.01 | $132.19 | $132.63 | $131.25 | 483,098 |
| 2021-11-09 | $131.61 | $133.17 | $131.13 | $132.97 | $131.59 | 414,192 |
| 2021-11-08 | $132.43 | $133.47 | $131.19 | $132.02 | $130.65 | 892,507 |
| 2021-11-05 | $131.97 | $132.66 | $131.04 | $131.41 | $130.04 | 519,140 |
| 2021-11-04 | $130.32 | $131.96 | $130.32 | $131.08 | $129.72 | 455,766 |
| 2021-11-03 | $130.51 | $132.34 | $128.98 | $129.39 | $128.04 | 1,190,839 |
| 2021-11-02 | $130.36 | $131.82 | $130.14 | $131.20 | $129.84 | 708,799 |
| 2021-11-01 | $128.83 | $130.88 | $128.46 | $129.87 | $128.52 | 670,989 |
| 2021-10-29 | $127.46 | $129.15 | $127.29 | $128.30 | $126.97 | 1,244,510 |
| 2021-10-28 | $128.11 | $129.05 | $127.36 | $127.95 | $126.62 | 813,651 |
| 2021-10-27 | $129.61 | $131.13 | $127.10 | $127.39 | $126.07 | 788,178 |
| 2021-10-26 | $131.20 | $131.94 | $129.47 | $129.49 | $128.14 | 750,415 |
| 2021-10-25 | $133.54 | $133.54 | $130.72 | $131.11 | $129.75 | 794,406 |
| 2021-10-22 | $132.11 | $135.00 | $132.11 | $133.52 | $132.13 | 865,482 |
| 2021-10-21 | $130.34 | $134.24 | $129.20 | $131.52 | $130.15 | 1,246,313 |
| 2021-10-20 | $135.25 | $137.64 | $135.07 | $136.85 | $135.43 | 625,445 |
| 2021-10-19 | $135.85 | $135.85 | $133.69 | $134.72 | $133.32 | 707,380 |
| 2021-10-18 | $132.86 | $135.14 | $132.64 | $134.83 | $133.43 | 421,828 |
| 2021-10-15 | $133.55 | $134.49 | $133.05 | $134.10 | $132.71 | 519,931 |
| 2021-10-14 | $130.09 | $132.59 | $128.72 | $132.36 | $130.98 | 472,197 |
| 2021-10-13 | $128.70 | $130.05 | $127.86 | $128.92 | $127.58 | 590,693 |
| 2021-10-12 | $129.40 | $130.61 | $127.99 | $128.36 | $127.03 | 533,976 |
| 2021-10-11 | $130.97 | $131.98 | $129.07 | $129.10 | $127.76 | 510,492 |
| 2021-10-08 | $131.34 | $132.11 | $130.35 | $131.45 | $130.08 | 655,134 |
| 2021-10-07 | $130.49 | $132.81 | $129.80 | $131.54 | $130.17 | 694,793 |
| 2021-10-06 | $127.73 | $129.57 | $127.14 | $129.32 | $127.98 | 727,202 |
| 2021-10-05 | $130.10 | $132.20 | $129.43 | $129.69 | $128.34 | 952,089 |
| 2021-10-04 | $131.59 | $133.04 | $129.19 | $130.26 | $128.91 | 1,058,050 |
| 2021-10-01 | $132.36 | $133.43 | $129.32 | $132.47 | $131.09 | 1,031,091 |
| 2021-09-30 | $136.08 | $136.61 | $132.07 | $132.18 | $130.81 | 916,280 |
| 2021-09-29 | $135.01 | $136.14 | $134.66 | $135.22 | $133.81 | 484,922 |
| 2021-09-28 | $136.01 | $137.57 | $133.88 | $134.59 | $133.19 | 509,227 |
| 2021-09-27 | $137.00 | $138.17 | $136.67 | $136.89 | $135.47 | 539,008 |
| 2021-09-24 | $138.31 | $139.50 | $137.14 | $137.34 | $135.91 | 409,126 |
| 2021-09-23 | $137.07 | $139.55 | $137.07 | $138.62 | $137.18 | 523,101 |
| 2021-09-22 | $136.36 | $137.45 | $135.73 | $136.37 | $134.95 | 501,406 |
| 2021-09-21 | $137.93 | $137.93 | $134.73 | $135.31 | $133.90 | 569,145 |
| 2021-09-20 | $136.08 | $137.89 | $135.56 | $137.26 | $135.83 | 559,590 |
| 2021-09-17 | $141.21 | $141.97 | $138.12 | $138.44 | $137.00 | 1,796,695 |
| 2021-09-16 | $141.60 | $142.30 | $140.85 | $141.20 | $139.73 | 602,146 |
| 2021-09-15 | $138.63 | $142.47 | $138.53 | $141.21 | $139.74 | 998,054 |
| 2021-09-14 | $142.51 | $142.52 | $139.02 | $139.56 | $137.76 | 1,120,836 |
| 2021-09-13 | $145.71 | $145.71 | $141.66 | $142.27 | $140.43 | 857,130 |
| 2021-09-10 | $147.49 | $148.33 | $144.40 | $144.56 | $142.69 | 1,018,272 |
| 2021-09-09 | $145.04 | $145.62 | $142.86 | $143.28 | $141.43 | 1,017,337 |
| 2021-09-08 | $142.68 | $145.03 | $141.27 | $144.85 | $142.98 | 844,859 |
| 2021-09-07 | $147.78 | $148.03 | $142.65 | $143.15 | $141.30 | 1,496,467 |
| 2021-09-03 | $147.28 | $148.70 | $146.80 | $148.13 | $146.22 | 1,141,503 |
| 2021-09-02 | $145.13 | $147.86 | $144.89 | $147.71 | $145.80 | 575,067 |
| 2021-09-01 | $144.85 | $145.29 | $143.82 | $144.55 | $142.68 | 529,836 |
| 2021-08-31 | $143.00 | $144.74 | $142.90 | $143.99 | $142.13 | 1,046,733 |
| 2021-08-30 | $141.94 | $143.85 | $141.17 | $143.08 | $141.23 | 658,460 |
| 2021-08-27 | $140.92 | $142.16 | $140.92 | $141.49 | $139.66 | 355,214 |
| 2021-08-26 | $141.16 | $141.20 | $139.48 | $140.04 | $138.23 | 589,873 |
| 2021-08-25 | $140.82 | $141.84 | $140.01 | $141.14 | $139.32 | 395,214 |
| 2021-08-24 | $139.55 | $140.50 | $139.07 | $140.40 | $138.59 | 545,955 |
| 2021-08-23 | $139.34 | $139.73 | $138.66 | $139.09 | $137.29 | 1,083,616 |
| 2021-08-20 | $140.31 | $140.55 | $138.48 | $138.58 | $136.79 | 657,492 |
| 2021-08-19 | $138.51 | $140.75 | $138.35 | $140.22 | $138.41 | 431,825 |
| 2021-08-18 | $139.68 | $142.26 | $139.68 | $139.96 | $138.15 | 821,972 |
| 2021-08-17 | $139.38 | $140.15 | $138.12 | $140.09 | $138.28 | 903,830 |
| 2021-08-16 | $138.09 | $140.26 | $136.86 | $139.97 | $138.16 | 427,097 |
| 2021-08-13 | $136.89 | $138.24 | $136.82 | $138.01 | $136.23 | 370,330 |
| 2021-08-12 | $137.34 | $138.01 | $136.80 | $137.10 | $135.33 | 346,031 |
| 2021-08-11 | $136.65 | $137.81 | $136.21 | $137.17 | $135.40 | 364,255 |
| 2021-08-10 | $136.21 | $138.02 | $136.15 | $136.48 | $134.72 | 447,417 |
| 2021-08-09 | $136.93 | $137.42 | $135.28 | $136.36 | $134.60 | 439,606 |
| 2021-08-06 | $138.24 | $139.06 | $137.14 | $137.54 | $135.76 | 487,358 |
| 2021-08-05 | $136.31 | $137.36 | $135.06 | $137.30 | $135.53 | 612,442 |
| 2021-08-04 | $136.73 | $137.78 | $135.44 | $135.47 | $133.72 | 563,997 |
| 2021-08-03 | $136.48 | $137.90 | $135.28 | $137.81 | $136.03 | 424,589 |
| 2021-08-02 | $137.05 | $138.57 | $135.70 | $135.87 | $134.12 | 747,468 |
| 2021-07-30 | $135.29 | $137.07 | $135.29 | $136.60 | $134.84 | 571,830 |
| 2021-07-29 | $136.63 | $137.83 | $135.31 | $135.50 | $133.75 | 576,851 |
| 2021-07-28 | $136.81 | $137.51 | $135.54 | $135.59 | $133.84 | 702,921 |
| 2021-07-27 | $136.93 | $138.62 | $135.24 | $136.70 | $134.93 | 676,927 |
| 2021-07-26 | $139.02 | $140.13 | $137.95 | $138.05 | $136.27 | 1,442,351 |
| 2021-07-23 | $137.87 | $139.64 | $137.09 | $139.18 | $137.38 | 710,196 |
| 2021-07-22 | $139.39 | $139.99 | $134.73 | $135.97 | $134.21 | 1,260,672 |
| 2021-07-21 | $140.50 | $141.34 | $137.95 | $140.47 | $138.66 | 1,212,469 |
| 2021-07-20 | $136.66 | $142.25 | $136.47 | $141.35 | $139.52 | 1,070,488 |
| 2021-07-19 | $136.00 | $136.93 | $134.71 | $135.91 | $134.16 | 1,012,836 |
| 2021-07-16 | $138.19 | $138.91 | $137.91 | $138.50 | $136.71 | 1,083,206 |
| 2021-07-15 | $135.10 | $137.52 | $135.03 | $137.32 | $135.55 | 1,088,437 |
| 2021-07-14 | $134.54 | $136.56 | $134.02 | $135.87 | $134.12 | 758,462 |
| 2021-07-13 | $137.62 | $137.95 | $134.02 | $134.04 | $132.31 | 780,238 |
| 2021-07-12 | $137.96 | $138.61 | $137.28 | $138.12 | $136.34 | 506,916 |
| 2021-07-09 | $139.49 | $140.06 | $138.09 | $138.27 | $136.48 | 853,387 |
| 2021-07-08 | $138.22 | $138.66 | $136.79 | $137.52 | $135.74 | 440,990 |
| 2021-07-07 | $137.78 | $140.12 | $137.78 | $140.02 | $138.21 | 516,545 |
| 2021-07-06 | $139.44 | $140.53 | $136.68 | $138.56 | $136.77 | 379,738 |
| 2021-07-02 | $140.14 | $140.73 | $139.34 | $140.04 | $138.23 | 362,387 |
| 2021-07-01 | $140.18 | $140.92 | $139.78 | $140.21 | $138.40 | 430,128 |
| 2021-06-30 | $138.63 | $139.58 | $138.63 | $139.30 | $137.50 | 509,818 |
| 2021-06-29 | $140.07 | $140.97 | $139.10 | $139.19 | $137.39 | 395,221 |
| 2021-06-28 | $139.31 | $139.77 | $138.09 | $139.33 | $137.53 | 401,311 |
| 2021-06-25 | $139.25 | $140.22 | $138.20 | $138.85 | $137.06 | 785,150 |
| 2021-06-24 | $139.26 | $139.26 | $137.23 | $138.72 | $136.93 | 621,529 |
| 2021-06-23 | $139.04 | $139.25 | $137.70 | $138.15 | $136.37 | 910,463 |
| 2021-06-22 | $138.16 | $139.06 | $137.03 | $138.69 | $136.90 | 589,602 |
| 2021-06-21 | $136.04 | $138.08 | $135.97 | $137.77 | $135.99 | 1,017,287 |
| 2021-06-18 | $134.68 | $135.67 | $133.80 | $134.65 | $132.91 | 885,686 |
| 2021-06-17 | $138.82 | $139.21 | $134.86 | $136.56 | $134.80 | 662,526 |
| 2021-06-16 | $138.73 | $139.36 | $137.80 | $139.13 | $137.33 | 877,064 |
| 2021-06-15 | $138.06 | $138.76 | $136.96 | $138.50 | $136.71 | 724,873 |
| 2021-06-14 | $138.72 | $138.72 | $137.06 | $138.31 | $136.17 | 609,816 |
| 2021-06-11 | $139.21 | $139.62 | $137.89 | $138.70 | $136.55 | 601,621 |
| 2021-06-10 | $138.83 | $139.63 | $137.44 | $138.66 | $136.51 | 791,933 |
| 2021-06-09 | $138.87 | $139.35 | $138.06 | $138.09 | $135.95 | 570,133 |
| 2021-06-08 | $138.17 | $139.65 | $137.29 | $139.00 | $136.85 | 574,822 |
| 2021-06-07 | $139.19 | $139.19 | $137.69 | $138.00 | $135.86 | 388,587 |
| 2021-06-04 | $138.94 | $139.41 | $138.17 | $138.83 | $136.68 | 432,434 |
| 2021-06-03 | $137.46 | $138.49 | $136.98 | $137.94 | $135.81 | 718,406 |
| 2021-06-02 | $139.52 | $139.52 | $137.82 | $138.34 | $136.20 | 692,014 |
| 2021-06-01 | $141.66 | $142.85 | $139.19 | $139.36 | $137.20 | 629,963 |
| 2021-05-28 | $140.15 | $141.23 | $140.12 | $140.48 | $138.31 | 450,695 |
| 2021-05-27 | $139.92 | $140.52 | $139.01 | $140.18 | $138.01 | 813,264 |
| 2021-05-26 | $138.97 | $139.93 | $138.64 | $139.07 | $136.92 | 410,586 |
| 2021-05-25 | $138.80 | $140.13 | $138.25 | $139.24 | $137.09 | 640,107 |
| 2021-05-24 | $138.00 | $138.90 | $137.33 | $138.73 | $136.58 | 660,053 |
| 2021-05-21 | $138.24 | $139.49 | $136.96 | $137.51 | $135.38 | 471,895 |
| 2021-05-20 | $138.24 | $138.68 | $137.19 | $137.63 | $135.50 | 427,809 |
| 2021-05-19 | $135.53 | $137.99 | $135.39 | $137.66 | $135.53 | 549,194 |
| 2021-05-18 | $138.98 | $139.40 | $137.11 | $137.19 | $135.07 | 506,489 |
| 2021-05-17 | $139.53 | $140.28 | $138.62 | $138.93 | $136.78 | 360,919 |
| 2021-05-14 | $139.59 | $141.43 | $139.50 | $140.25 | $138.08 | 500,543 |
| 2021-05-13 | $135.80 | $139.99 | $135.59 | $139.21 | $137.06 | 660,183 |
| 2021-05-12 | $139.55 | $139.65 | $134.92 | $135.39 | $133.30 | 796,184 |
| 2021-05-11 | $141.65 | $142.03 | $139.07 | $139.74 | $137.58 | 605,075 |
| 2021-05-10 | $141.96 | $144.76 | $141.96 | $142.55 | $140.34 | 872,717 |
| 2021-05-07 | $140.11 | $142.20 | $139.90 | $141.25 | $139.06 | 674,801 |
| 2021-05-06 | $136.65 | $140.30 | $136.31 | $140.16 | $137.99 | 799,081 |
| 2021-05-05 | $137.72 | $137.72 | $134.78 | $136.24 | $134.13 | 917,200 |
| 2021-05-04 | $135.64 | $137.77 | $135.62 | $137.41 | $135.28 | 917,602 |
| 2021-05-03 | $135.81 | $137.13 | $135.18 | $136.07 | $133.96 | 985,455 |
| 2021-04-30 | $136.28 | $136.53 | $133.93 | $134.38 | $132.30 | 893,221 |
| 2021-04-29 | $137.27 | $138.23 | $136.74 | $137.22 | $135.10 | 840,258 |
| 2021-04-28 | $137.83 | $137.83 | $135.98 | $136.50 | $134.39 | 519,022 |
| 2021-04-27 | $136.29 | $138.63 | $135.00 | $137.65 | $135.52 | 817,064 |
| 2021-04-26 | $139.26 | $140.21 | $135.65 | $136.25 | $134.14 | 932,816 |
| 2021-04-23 | $134.78 | $138.83 | $134.30 | $138.35 | $136.21 | 938,118 |
| 2021-04-22 | $134.66 | $139.73 | $134.66 | $135.49 | $133.39 | 1,119,301 |
| 2021-04-21 | $132.69 | $134.83 | $132.57 | $133.09 | $131.03 | 700,590 |
| 2021-04-20 | $132.70 | $133.30 | $131.55 | $132.45 | $130.40 | 675,559 |
| 2021-04-19 | $133.22 | $133.37 | $131.90 | $132.34 | $130.29 | 488,263 |
| 2021-04-16 | $132.00 | $133.13 | $131.55 | $133.01 | $130.95 | 636,126 |
| 2021-04-15 | $130.10 | $130.86 | $129.48 | $130.53 | $128.51 | 559,386 |
| 2021-04-14 | $129.37 | $131.22 | $129.31 | $130.24 | $128.23 | 310,904 |
| 2021-04-13 | $130.67 | $130.82 | $128.94 | $129.34 | $127.34 | 490,857 |
| 2021-04-12 | $132.16 | $132.43 | $130.89 | $131.61 | $129.57 | 478,034 |
| 2021-04-09 | $131.77 | $132.78 | $130.68 | $131.69 | $129.65 | 558,473 |
| 2021-04-08 | $131.23 | $131.53 | $129.54 | $130.85 | $128.83 | 544,395 |
| 2021-04-07 | $130.75 | $131.93 | $129.69 | $131.36 | $129.33 | 534,738 |
| 2021-04-06 | $133.63 | $134.44 | $131.01 | $131.50 | $129.47 | 1,515,368 |
| 2021-04-05 | $128.95 | $130.06 | $128.45 | $130.03 | $128.02 | 631,390 |
| 2021-04-01 | $125.85 | $128.00 | $124.62 | $127.75 | $125.77 | 735,792 |
| 2021-03-31 | $124.75 | $126.65 | $124.09 | $125.62 | $123.68 | 592,881 |
| 2021-03-30 | $125.83 | $126.30 | $124.44 | $125.29 | $123.35 | 578,303 |
| 2021-03-29 | $126.74 | $128.41 | $125.70 | $126.28 | $124.33 | 812,752 |
| 2021-03-26 | $124.56 | $126.82 | $123.75 | $126.75 | $124.79 | 471,106 |
| 2021-03-25 | $122.04 | $123.68 | $120.52 | $123.48 | $121.57 | 718,435 |
| 2021-03-24 | $120.43 | $123.31 | $119.85 | $121.65 | $119.77 | 1,272,819 |
| 2021-03-23 | $119.38 | $121.07 | $119.02 | $119.29 | $117.44 | 612,269 |
| 2021-03-22 | $119.38 | $120.94 | $118.23 | $120.45 | $118.59 | 719,428 |
| 2021-03-19 | $121.74 | $121.74 | $119.72 | $119.92 | $118.06 | 1,024,801 |
| 2021-03-18 | $121.90 | $123.42 | $121.53 | $121.98 | $120.09 | 678,358 |
| 2021-03-17 | $121.19 | $123.56 | $121.03 | $122.56 | $120.66 | 1,109,503 |
| 2021-03-16 | $118.90 | $122.74 | $118.52 | $121.33 | $119.45 | 859,835 |
| 2021-03-15 | $116.52 | $118.16 | $116.42 | $118.13 | $115.96 | 1,375,148 |
| 2021-03-12 | $116.29 | $117.30 | $115.60 | $117.29 | $115.13 | 437,683 |
| 2021-03-11 | $116.33 | $116.56 | $114.67 | $115.00 | $112.89 | 527,700 |
| 2021-03-10 | $114.37 | $116.47 | $113.93 | $115.95 | $113.82 | 636,727 |
| 2021-03-09 | $116.27 | $117.14 | $114.19 | $114.44 | $112.34 | 721,886 |
| 2021-03-08 | $114.29 | $119.53 | $113.49 | $116.49 | $114.35 | 1,233,879 |
| 2021-03-05 | $111.62 | $113.87 | $110.68 | $113.31 | $111.23 | 1,082,799 |
| 2021-03-04 | $111.57 | $111.62 | $107.75 | $110.40 | $108.37 | 1,101,480 |
| 2021-03-03 | $112.14 | $113.57 | $111.47 | $112.15 | $110.09 | 894,787 |
| 2021-03-02 | $112.39 | $114.05 | $111.00 | $112.79 | $110.72 | 763,408 |
| 2021-03-01 | $109.75 | $113.05 | $108.00 | $111.70 | $109.65 | 928,202 |
| 2021-02-26 | $107.60 | $109.54 | $106.92 | $108.78 | $106.78 | 1,283,969 |
| 2021-02-25 | $108.86 | $109.99 | $107.06 | $107.59 | $105.61 | 573,928 |
| 2021-02-24 | $108.62 | $110.80 | $108.01 | $109.33 | $107.32 | 569,788 |
| 2021-02-23 | $109.02 | $109.62 | $106.85 | $108.79 | $106.79 | 496,219 |
| 2021-02-22 | $108.42 | $109.26 | $106.52 | $108.99 | $106.99 | 620,304 |
| 2021-02-19 | $108.36 | $109.33 | $107.58 | $109.06 | $107.06 | 914,044 |
| 2021-02-18 | $108.87 | $110.20 | $108.07 | $108.31 | $106.32 | 713,685 |
| 2021-02-17 | $108.89 | $110.25 | $108.25 | $109.30 | $107.29 | 828,198 |
| 2021-02-16 | $116.94 | $117.77 | $109.58 | $109.81 | $107.79 | 1,336,388 |
| 2021-02-12 | $118.44 | $120.61 | $117.36 | $118.26 | $116.09 | 668,763 |
| 2021-02-11 | $118.13 | $119.49 | $117.80 | $119.11 | $116.92 | 522,251 |
| 2021-02-10 | $117.68 | $118.57 | $115.97 | $117.91 | $115.74 | 447,612 |
| 2021-02-09 | $116.56 | $117.33 | $116.03 | $116.72 | $114.57 | 440,798 |
| 2021-02-08 | $114.86 | $117.19 | $113.73 | $117.03 | $114.88 | 682,121 |
| 2021-02-05 | $112.35 | $114.47 | $112.35 | $113.79 | $111.70 | 1,395,732 |
| 2021-02-04 | $111.56 | $113.30 | $111.02 | $111.87 | $109.81 | 428,349 |
| 2021-02-03 | $110.47 | $111.88 | $110.02 | $111.43 | $109.38 | 425,381 |
| 2021-02-02 | $110.78 | $112.12 | $109.86 | $110.89 | $108.85 | 647,047 |
| 2021-02-01 | $108.09 | $110.78 | $108.09 | $110.32 | $108.29 | 565,789 |
| 2021-01-29 | $109.19 | $109.37 | $106.61 | $107.01 | $105.04 | 772,535 |
| 2021-01-28 | $113.16 | $114.84 | $110.11 | $110.48 | $108.45 | 1,184,655 |
| 2021-01-27 | $109.95 | $113.68 | $108.17 | $112.15 | $110.09 | 855,445 |
| 2021-01-26 | $112.77 | $113.54 | $110.52 | $111.26 | $109.21 | 551,733 |
| 2021-01-25 | $112.80 | $112.92 | $111.12 | $112.09 | $110.03 | 615,775 |
| 2021-01-22 | $114.25 | $114.46 | $112.27 | $113.61 | $111.52 | 582,022 |
| 2021-01-21 | $114.17 | $116.00 | $113.75 | $115.04 | $112.93 | 928,140 |
| 2021-01-20 | $115.05 | $115.07 | $113.17 | $114.19 | $112.09 | 718,290 |
| 2021-01-19 | $114.93 | $116.43 | $114.61 | $114.71 | $112.60 | 377,773 |
| 2021-01-15 | $115.30 | $115.55 | $113.06 | $114.41 | $112.31 | 504,270 |
| 2021-01-14 | $117.36 | $117.69 | $115.70 | $116.28 | $114.14 | 556,626 |
| 2021-01-13 | $119.43 | $120.03 | $116.97 | $117.01 | $114.86 | 435,566 |
| 2021-01-12 | $120.27 | $121.30 | $119.27 | $119.88 | $117.68 | 678,838 |
| 2021-01-11 | $118.51 | $120.99 | $118.41 | $120.33 | $118.12 | 509,098 |
| 2021-01-08 | $120.35 | $121.33 | $118.09 | $119.98 | $117.77 | 530,068 |
| 2021-01-07 | $118.46 | $121.01 | $117.81 | $120.40 | $118.19 | 839,540 |
| 2021-01-06 | $115.81 | $120.30 | $115.81 | $117.31 | $115.15 | 942,791 |
| 2021-01-05 | $114.15 | $115.89 | $113.80 | $114.70 | $112.59 | 686,419 |
| 2021-01-04 | $116.42 | $116.80 | $113.71 | $114.48 | $112.38 | 770,752 |
| 2020-12-31 | $115.21 | $116.65 | $114.04 | $116.38 | $114.24 | 375,869 |
| 2020-12-30 | $113.47 | $115.25 | $113.43 | $114.94 | $112.83 | 390,330 |
| 2020-12-29 | $115.19 | $115.19 | $112.69 | $113.54 | $111.45 | 324,021 |
| 2020-12-28 | $113.49 | $115.45 | $113.49 | $114.52 | $112.41 | 428,490 |
| 2020-12-24 | $113.04 | $113.22 | $112.16 | $113.03 | $110.95 | 138,805 |
| 2020-12-23 | $112.78 | $113.44 | $111.70 | $112.76 | $110.69 | 564,859 |
| 2020-12-22 | $112.60 | $113.96 | $112.09 | $112.39 | $110.32 | 479,937 |
| 2020-12-21 | $111.75 | $113.62 | $110.83 | $112.79 | $110.72 | 594,958 |
| 2020-12-18 | $113.62 | $114.37 | $112.59 | $113.75 | $111.66 | 1,351,270 |
| 2020-12-17 | $112.05 | $112.89 | $111.08 | $112.82 | $110.75 | 1,232,900 |
| 2020-12-16 | $111.73 | $112.17 | $110.75 | $111.20 | $109.16 | 674,705 |
| 2020-12-15 | $109.99 | $112.59 | $109.62 | $111.70 | $109.65 | 562,531 |
| 2020-12-14 | $110.16 | $110.94 | $108.82 | $109.69 | $107.37 | 822,492 |
| 2020-12-11 | $109.76 | $110.49 | $108.86 | $109.58 | $107.26 | 518,700 |
| 2020-12-10 | $110.52 | $112.52 | $108.97 | $110.65 | $108.31 | 674,742 |
| 2020-12-09 | $113.87 | $115.35 | $111.14 | $111.36 | $109.00 | 1,154,227 |
| 2020-12-08 | $111.56 | $113.57 | $110.07 | $113.12 | $110.72 | 693,314 |
| 2020-12-07 | $114.72 | $114.72 | $111.84 | $112.21 | $109.83 | 654,159 |
| 2020-12-04 | $114.29 | $116.03 | $113.87 | $114.54 | $112.11 | 840,348 |
| 2020-12-03 | $113.98 | $115.35 | $113.50 | $113.77 | $111.36 | 575,602 |
| 2020-12-02 | $114.38 | $115.97 | $112.54 | $113.54 | $111.13 | 553,914 |
| 2020-12-01 | $115.89 | $116.55 | $114.75 | $115.00 | $112.56 | 734,481 |
| 2020-11-30 | $113.80 | $114.15 | $112.60 | $114.04 | $111.62 | 956,827 |
| 2020-11-27 | $115.61 | $116.99 | $114.11 | $114.28 | $111.86 | 326,484 |
| 2020-11-25 | $116.70 | $116.70 | $113.76 | $115.21 | $112.77 | 547,340 |
| 2020-11-24 | $115.93 | $117.71 | $114.85 | $116.79 | $114.32 | 668,078 |
| 2020-11-23 | $113.82 | $114.77 | $112.70 | $114.16 | $111.74 | 780,132 |
| 2020-11-20 | $113.95 | $114.67 | $111.95 | $113.00 | $110.61 | 490,057 |
| 2020-11-19 | $113.90 | $114.66 | $111.87 | $114.13 | $111.71 | 584,060 |
| 2020-11-18 | $115.88 | $116.42 | $114.51 | $114.56 | $112.13 | 691,931 |
| 2020-11-17 | $116.88 | $117.13 | $114.36 | $115.46 | $113.01 | 813,306 |
| 2020-11-16 | $116.45 | $118.38 | $115.57 | $118.26 | $115.75 | 548,722 |
| 2020-11-13 | $111.00 | $114.93 | $111.00 | $114.00 | $111.58 | 611,608 |
| 2020-11-12 | $111.62 | $111.62 | $108.35 | $110.15 | $107.82 | 905,954 |
| 2020-11-11 | $118.34 | $118.34 | $111.39 | $112.36 | $109.98 | 980,625 |
| 2020-11-10 | $112.58 | $116.57 | $111.33 | $115.15 | $112.71 | 971,011 |
| 2020-11-09 | $106.25 | $114.74 | $105.45 | $111.87 | $109.50 | 1,144,207 |
| 2020-11-06 | $104.00 | $104.75 | $102.47 | $102.83 | $100.65 | 749,693 |
| 2020-11-05 | $102.86 | $104.72 | $102.86 | $104.13 | $101.92 | 740,963 |
| 2020-11-04 | $104.27 | $104.91 | $101.24 | $101.55 | $99.40 | 814,028 |
| 2020-11-03 | $102.81 | $104.66 | $102.19 | $104.08 | $101.87 | 726,071 |
| 2020-11-02 | $99.89 | $101.79 | $99.60 | $101.51 | $99.36 | 901,947 |
| 2020-10-30 | $97.11 | $98.57 | $95.80 | $98.50 | $96.41 | 912,168 |
| 2020-10-29 | $95.78 | $98.87 | $95.67 | $98.11 | $96.03 | 776,537 |
| 2020-10-28 | $96.98 | $98.97 | $96.08 | $96.36 | $94.32 | 994,056 |
| 2020-10-27 | $100.84 | $100.97 | $99.00 | $99.26 | $97.16 | 683,635 |
| 2020-10-26 | $101.61 | $102.13 | $99.90 | $100.84 | $98.70 | 715,408 |
| 2020-10-23 | $103.15 | $104.01 | $101.74 | $102.88 | $100.70 | 764,542 |
| 2020-10-22 | $105.00 | $105.50 | $99.83 | $101.97 | $99.81 | 1,536,900 |
| 2020-10-21 | $105.16 | $107.11 | $103.16 | $103.90 | $101.70 | 1,155,363 |
| 2020-10-20 | $105.08 | $107.61 | $104.69 | $105.30 | $103.07 | 576,782 |
| 2020-10-19 | $105.15 | $105.84 | $103.75 | $103.93 | $101.73 | 569,505 |
| 2020-10-16 | $105.23 | $106.27 | $104.93 | $104.99 | $102.77 | 386,458 |
| 2020-10-15 | $102.95 | $104.84 | $102.94 | $104.82 | $102.60 | 357,157 |
| 2020-10-14 | $105.00 | $106.03 | $103.92 | $104.48 | $102.27 | 473,095 |
| 2020-10-13 | $106.72 | $107.19 | $104.79 | $105.04 | $102.81 | 700,309 |
| 2020-10-12 | $104.68 | $108.09 | $104.68 | $107.76 | $105.48 | 570,154 |
| 2020-10-09 | $104.67 | $105.38 | $103.91 | $103.99 | $101.79 | 484,700 |
| 2020-10-08 | $102.70 | $103.77 | $102.05 | $103.69 | $101.49 | 517,516 |
| 2020-10-07 | $101.72 | $102.40 | $100.72 | $101.56 | $99.41 | 684,060 |
| 2020-10-06 | $101.01 | $102.76 | $100.44 | $100.86 | $98.72 | 669,585 |
| 2020-10-05 | $99.89 | $101.22 | $99.54 | $100.80 | $98.66 | 970,918 |
| 2020-10-02 | $96.53 | $99.69 | $96.32 | $98.82 | $96.73 | 1,666,042 |
| 2020-10-01 | $99.94 | $101.68 | $98.17 | $98.50 | $96.41 | 872,416 |
| 2020-09-30 | $99.94 | $101.72 | $97.90 | $98.91 | $96.81 | 1,442,808 |
| 2020-09-29 | $99.02 | $100.49 | $98.58 | $99.17 | $97.07 | 485,489 |
| 2020-09-28 | $98.94 | $100.72 | $98.46 | $99.21 | $97.11 | 614,545 |
| 2020-09-25 | $95.28 | $98.07 | $94.63 | $97.24 | $95.18 | 637,289 |
| 2020-09-24 | $95.00 | $96.62 | $94.01 | $95.63 | $93.60 | 716,075 |
| 2020-09-23 | $98.99 | $99.20 | $95.07 | $95.37 | $93.35 | 781,698 |
| 2020-09-22 | $97.66 | $98.89 | $96.30 | $98.22 | $96.14 | 845,781 |
| 2020-09-21 | $101.42 | $101.48 | $95.72 | $97.77 | $95.70 | 984,897 |
| 2020-09-18 | $104.05 | $105.67 | $102.81 | $103.25 | $101.06 | 1,464,888 |
| 2020-09-17 | $102.48 | $105.43 | $101.88 | $103.98 | $101.78 | 1,243,974 |
| 2020-09-16 | $101.49 | $105.16 | $101.17 | $103.83 | $101.63 | 885,312 |
| 2020-09-15 | $99.74 | $101.17 | $99.13 | $100.92 | $98.78 | 684,393 |
| 2020-09-14 | $99.16 | $99.45 | $97.87 | $99.14 | $96.73 | 590,528 |
| 2020-09-11 | $97.40 | $98.88 | $97.29 | $97.97 | $95.59 | 649,182 |
| 2020-09-10 | $99.00 | $99.35 | $96.62 | $97.01 | $94.65 | 537,926 |
| 2020-09-09 | $98.94 | $100.04 | $98.53 | $98.69 | $96.29 | 584,700 |
| 2020-09-08 | $98.95 | $99.21 | $97.38 | $98.00 | $95.62 | 775,594 |
| 2020-09-04 | $101.42 | $102.05 | $98.90 | $99.67 | $97.25 | 583,214 |
| 2020-09-03 | $104.94 | $105.34 | $99.85 | $100.42 | $97.98 | 591,220 |
| 2020-09-02 | $102.35 | $105.42 | $102.00 | $104.80 | $102.26 | 635,087 |
| 2020-09-01 | $102.97 | $103.01 | $100.61 | $102.10 | $99.62 | 593,722 |
| 2020-08-31 | $103.77 | $104.39 | $103.26 | $103.39 | $100.88 | 866,888 |
| 2020-08-28 | $103.33 | $104.87 | $102.17 | $104.00 | $101.47 | 622,821 |
| 2020-08-27 | $102.88 | $103.90 | $102.53 | $103.24 | $100.73 | 591,520 |
| 2020-08-26 | $102.06 | $103.05 | $101.41 | $102.46 | $99.97 | 471,320 |
| 2020-08-25 | $103.32 | $103.64 | $100.76 | $102.08 | $99.60 | 534,709 |
| 2020-08-24 | $100.45 | $102.99 | $100.42 | $102.90 | $100.40 | 522,273 |
| 2020-08-21 | $99.35 | $100.57 | $99.25 | $100.27 | $97.84 | 584,766 |
| 2020-08-20 | $99.66 | $100.17 | $98.84 | $99.34 | $96.93 | 376,287 |
| 2020-08-19 | $100.77 | $101.29 | $99.50 | $100.71 | $98.26 | 565,878 |
| 2020-08-18 | $102.40 | $102.83 | $100.42 | $100.59 | $98.15 | 958,967 |
| 2020-08-17 | $101.46 | $102.88 | $101.00 | $102.26 | $99.78 | 638,549 |
| 2020-08-14 | $102.43 | $102.86 | $101.09 | $101.56 | $99.09 | 490,867 |
| 2020-08-13 | $103.93 | $104.68 | $102.36 | $102.69 | $100.20 | 453,816 |
| 2020-08-12 | $104.79 | $105.01 | $103.53 | $104.17 | $101.64 | 406,988 |
| 2020-08-11 | $103.24 | $106.21 | $102.64 | $104.16 | $101.63 | 759,431 |
| 2020-08-10 | $100.47 | $102.39 | $100.18 | $102.32 | $99.84 | 449,655 |
| 2020-08-07 | $99.60 | $100.11 | $98.63 | $100.11 | $97.68 | 692,973 |
| 2020-08-06 | $99.79 | $100.69 | $98.22 | $99.20 | $96.79 | 810,543 |
| 2020-08-05 | $99.94 | $101.03 | $99.68 | $100.44 | $98.00 | 748,242 |
| 2020-08-04 | $99.60 | $100.06 | $98.28 | $99.41 | $97.00 | 700,811 |
| 2020-08-03 | $100.12 | $100.91 | $99.01 | $100.45 | $98.01 | 703,480 |
| 2020-07-31 | $97.78 | $99.51 | $96.54 | $99.46 | $97.04 | 896,527 |
| 2020-07-30 | $96.96 | $97.88 | $95.43 | $97.58 | $95.21 | 721,795 |
| 2020-07-29 | $98.67 | $99.64 | $97.81 | $98.22 | $95.84 | 570,871 |
| 2020-07-28 | $100.80 | $101.18 | $98.47 | $98.51 | $96.12 | 657,997 |
| 2020-07-27 | $101.68 | $102.08 | $100.59 | $101.39 | $98.93 | 732,461 |
| 2020-07-24 | $102.75 | $103.28 | $100.40 | $101.02 | $98.57 | 873,738 |
| 2020-07-23 | $108.70 | $110.00 | $102.35 | $102.56 | $100.07 | 1,622,510 |
| 2020-07-22 | $109.35 | $112.40 | $109.35 | $111.60 | $108.89 | 1,117,059 |
| 2020-07-21 | $109.08 | $110.18 | $108.43 | $109.82 | $107.15 | 774,274 |
| 2020-07-20 | $107.00 | $108.53 | $106.65 | $107.53 | $104.92 | 635,472 |
| 2020-07-17 | $107.53 | $107.53 | $104.92 | $106.85 | $104.26 | 750,344 |
| 2020-07-16 | $106.72 | $107.92 | $106.14 | $107.41 | $104.80 | 586,051 |
| 2020-07-15 | $105.95 | $107.78 | $105.54 | $106.80 | $104.21 | 722,851 |
| 2020-07-14 | $101.55 | $104.38 | $101.15 | $104.24 | $101.71 | 548,882 |
| 2020-07-13 | $102.02 | $103.54 | $101.50 | $101.75 | $99.28 | 499,913 |
| 2020-07-10 | $100.27 | $101.74 | $99.51 | $101.51 | $99.05 | 436,582 |
| 2020-07-09 | $102.55 | $103.18 | $100.06 | $100.53 | $98.09 | 473,735 |
| 2020-07-08 | $102.90 | $103.47 | $101.73 | $102.49 | $100.00 | 699,962 |
| 2020-07-07 | $103.13 | $103.77 | $102.01 | $102.05 | $99.57 | 514,793 |
| 2020-07-06 | $104.40 | $105.04 | $103.40 | $103.97 | $101.45 | 397,759 |
| 2020-07-02 | $103.40 | $104.60 | $102.30 | $102.39 | $99.90 | 452,973 |
| 2020-07-01 | $102.28 | $103.36 | $101.03 | $101.89 | $99.42 | 804,470 |
| 2020-06-30 | $99.39 | $102.74 | $99.39 | $102.22 | $99.74 | 805,877 |
| 2020-06-29 | $98.13 | $99.81 | $97.00 | $99.79 | $97.37 | 515,247 |
| 2020-06-26 | $97.70 | $98.52 | $96.34 | $97.05 | $94.69 | 837,545 |
| 2020-06-25 | $97.08 | $98.25 | $95.08 | $98.00 | $95.62 | 716,187 |
| 2020-06-24 | $101.60 | $101.97 | $97.71 | $97.83 | $95.45 | 560,209 |
| 2020-06-23 | $104.23 | $104.91 | $102.42 | $102.66 | $100.17 | 466,736 |
| 2020-06-22 | $102.22 | $102.86 | $100.41 | $102.70 | $100.21 | 709,768 |
| 2020-06-19 | $104.99 | $104.99 | $101.91 | $102.74 | $100.25 | 968,996 |
| 2020-06-18 | $103.48 | $105.26 | $102.17 | $102.99 | $100.49 | 563,353 |
| 2020-06-17 | $105.55 | $106.03 | $103.64 | $104.25 | $101.72 | 481,252 |
| 2020-06-16 | $106.69 | $106.81 | $102.06 | $104.53 | $101.99 | 472,649 |
| 2020-06-15 | $99.14 | $103.23 | $98.47 | $102.65 | $100.16 | 540,734 |
| 2020-06-12 | $104.90 | $104.91 | $99.37 | $102.41 | $99.61 | 731,982 |
| 2020-06-11 | $105.26 | $105.49 | $101.38 | $101.56 | $98.79 | 734,354 |
| 2020-06-10 | $111.89 | $112.42 | $108.76 | $109.02 | $106.04 | 663,159 |
| 2020-06-09 | $113.57 | $113.64 | $111.78 | $112.29 | $109.22 | 612,132 |
| 2020-06-08 | $114.94 | $116.70 | $114.32 | $115.54 | $112.38 | 707,917 |
| 2020-06-05 | $109.84 | $117.49 | $109.29 | $115.35 | $112.20 | 1,535,468 |
| 2020-06-04 | $103.81 | $106.24 | $103.21 | $106.09 | $103.19 | 774,865 |
| 2020-06-03 | $100.89 | $105.39 | $100.60 | $105.04 | $102.17 | 714,810 |
| 2020-06-02 | $101.37 | $101.99 | $99.36 | $100.01 | $97.28 | 664,067 |
| 2020-06-01 | $100.38 | $102.01 | $99.43 | $100.65 | $97.90 | 480,397 |
| 2020-05-29 | $98.82 | $100.18 | $97.85 | $99.70 | $96.98 | 917,223 |
| 2020-05-28 | $100.64 | $101.59 | $98.39 | $99.91 | $97.18 | 645,421 |
| 2020-05-27 | $99.60 | $100.41 | $97.68 | $99.03 | $96.33 | 853,612 |
| 2020-05-26 | $96.96 | $98.55 | $96.36 | $97.64 | $94.97 | 746,109 |
| 2020-05-22 | $94.37 | $94.60 | $92.92 | $94.29 | $91.71 | 497,645 |
| 2020-05-21 | $93.97 | $95.52 | $93.52 | $94.00 | $91.43 | 972,782 |
| 2020-05-20 | $95.76 | $97.84 | $95.38 | $97.34 | $94.68 | 814,731 |
| 2020-05-19 | $95.57 | $97.46 | $94.11 | $94.25 | $91.68 | 712,892 |
| 2020-05-18 | $96.22 | $97.71 | $95.75 | $95.88 | $93.26 | 726,813 |
| 2020-05-15 | $92.78 | $94.48 | $92.04 | $92.94 | $90.40 | 766,097 |
| 2020-05-14 | $92.36 | $93.62 | $89.83 | $93.57 | $91.01 | 1,442,749 |
| 2020-05-13 | $98.70 | $99.85 | $92.76 | $93.66 | $91.10 | 908,745 |
| 2020-05-12 | $102.19 | $103.56 | $99.67 | $99.72 | $97.00 | 538,690 |
| 2020-05-11 | $101.59 | $102.69 | $100.02 | $101.68 | $98.90 | 530,444 |
| 2020-05-08 | $101.94 | $103.79 | $101.52 | $102.27 | $99.48 | 409,901 |
| 2020-05-07 | $99.14 | $101.21 | $99.14 | $100.14 | $97.40 | 908,767 |
| 2020-05-06 | $97.55 | $99.61 | $96.80 | $97.99 | $95.31 | 838,930 |
| 2020-05-05 | $95.57 | $97.91 | $94.89 | $96.74 | $94.10 | 751,877 |
| 2020-05-04 | $96.38 | $96.38 | $94.40 | $94.76 | $92.17 | 666,596 |
| 2020-05-01 | $98.92 | $99.92 | $96.78 | $97.48 | $94.82 | 705,867 |
| 2020-04-30 | $100.85 | $101.58 | $98.61 | $100.54 | $97.79 | 1,215,195 |
| 2020-04-29 | $104.33 | $104.60 | $101.67 | $102.36 | $99.56 | 810,175 |
| 2020-04-28 | $101.03 | $103.03 | $100.64 | $101.62 | $98.84 | 564,350 |
| 2020-04-27 | $97.57 | $99.57 | $97.41 | $99.07 | $96.36 | 717,737 |
| 2020-04-24 | $94.76 | $96.79 | $93.37 | $96.57 | $93.93 | 691,458 |
| 2020-04-23 | $94.58 | $98.29 | $92.12 | $95.13 | $92.53 | 1,311,085 |
| 2020-04-22 | $92.33 | $93.16 | $91.10 | $92.97 | $90.43 | 699,923 |
| 2020-04-21 | $92.23 | $92.96 | $90.26 | $90.76 | $88.28 | 603,251 |
| 2020-04-20 | $95.64 | $96.31 | $93.32 | $93.95 | $91.38 | 571,503 |
| 2020-04-17 | $96.37 | $98.25 | $94.92 | $97.63 | $94.96 | 767,493 |
| 2020-04-16 | $94.37 | $95.47 | $92.15 | $93.98 | $91.41 | 754,868 |
| 2020-04-15 | $96.38 | $96.87 | $93.05 | $94.46 | $91.88 | 623,550 |
| 2020-04-14 | $97.75 | $99.11 | $96.88 | $97.92 | $95.25 | 615,094 |
| 2020-04-13 | $94.88 | $96.55 | $92.30 | $95.77 | $93.15 | 815,875 |
| 2020-04-09 | $94.72 | $97.81 | $94.16 | $95.36 | $92.76 | 816,655 |
| 2020-04-08 | $91.71 | $96.39 | $90.88 | $94.65 | $92.06 | 856,115 |
| 2020-04-07 | $98.06 | $98.84 | $91.60 | $92.75 | $90.22 | 1,064,523 |
| 2020-04-06 | $87.39 | $95.13 | $87.08 | $94.49 | $91.91 | 843,270 |
| 2020-04-03 | $84.02 | $85.87 | $82.20 | $84.04 | $81.74 | 830,682 |
| 2020-04-02 | $84.16 | $87.00 | $82.62 | $84.42 | $82.11 | 1,059,235 |
| 2020-04-01 | $88.55 | $88.55 | $82.90 | $84.59 | $82.28 | 1,059,244 |
| 2020-03-31 | $93.77 | $95.63 | $91.18 | $92.02 | $89.51 | 1,142,732 |
| 2020-03-30 | $92.24 | $95.74 | $91.00 | $95.01 | $92.41 | 849,233 |
| 2020-03-27 | $95.71 | $96.40 | $90.56 | $91.62 | $89.12 | 764,259 |
| 2020-03-26 | $89.38 | $97.43 | $89.38 | $96.78 | $94.14 | 745,414 |
| 2020-03-25 | $84.76 | $92.17 | $82.64 | $89.45 | $87.01 | 830,691 |
| 2020-03-24 | $80.79 | $87.12 | $80.05 | $84.92 | $82.60 | 948,205 |
| 2020-03-23 | $82.27 | $83.60 | $77.37 | $78.60 | $76.45 | 1,262,438 |
| 2020-03-20 | $96.29 | $96.46 | $81.61 | $82.84 | $80.58 | 1,202,658 |
| 2020-03-19 | $95.72 | $99.48 | $92.95 | $94.16 | $91.59 | 1,280,893 |
| 2020-03-18 | $95.31 | $101.44 | $82.59 | $96.68 | $94.04 | 1,547,183 |
| 2020-03-17 | $99.56 | $106.43 | $97.06 | $102.60 | $99.80 | 1,290,274 |
| 2020-03-16 | $99.52 | $104.44 | $94.64 | $97.71 | $95.04 | 1,040,026 |
| 2020-03-13 | $109.21 | $112.65 | $104.26 | $111.81 | $108.40 | 1,050,315 |
| 2020-03-12 | $108.39 | $112.07 | $103.10 | $103.39 | $100.24 | 1,598,772 |
| 2020-03-11 | $115.93 | $116.63 | $113.51 | $114.78 | $111.28 | 1,220,102 |
| 2020-03-10 | $117.55 | $118.66 | $110.64 | $118.39 | $114.78 | 1,277,683 |
| 2020-03-09 | $112.27 | $120.01 | $102.12 | $115.00 | $111.49 | 1,126,938 |
| 2020-03-06 | $119.38 | $120.28 | $115.53 | $119.80 | $116.15 | 970,121 |
| 2020-03-05 | $122.26 | $124.72 | $121.46 | $122.65 | $118.91 | 961,470 |
| 2020-03-04 | $121.67 | $124.48 | $120.66 | $124.35 | $120.56 | 772,626 |
| 2020-03-03 | $120.76 | $124.50 | $118.23 | $119.34 | $115.70 | 848,902 |
| 2020-03-02 | $115.36 | $120.86 | $114.73 | $120.86 | $117.18 | 912,696 |
| 2020-02-28 | $114.87 | $116.70 | $111.96 | $114.99 | $111.48 | 1,246,511 |
| 2020-02-27 | $121.70 | $124.28 | $118.11 | $118.18 | $114.58 | 1,206,851 |
| 2020-02-26 | $124.63 | $125.78 | $122.26 | $123.66 | $119.89 | 809,858 |
| 2020-02-25 | $127.42 | $127.68 | $123.80 | $124.00 | $120.22 | 782,888 |
| 2020-02-24 | $125.27 | $127.89 | $125.00 | $126.95 | $123.08 | 677,059 |
| 2020-02-21 | $129.23 | $129.24 | $127.35 | $128.58 | $124.66 | 638,694 |
| 2020-02-20 | $128.77 | $131.96 | $126.69 | $129.85 | $125.89 | 1,245,913 |
| 2020-02-19 | $133.97 | $134.69 | $130.39 | $131.16 | $127.16 | 766,710 |
| 2020-02-18 | $132.94 | $134.64 | $130.61 | $134.36 | $130.26 | 1,034,855 |
| 2020-02-14 | $136.75 | $139.24 | $136.62 | $138.90 | $134.67 | 748,133 |
| 2020-02-13 | $136.52 | $137.64 | $136.22 | $136.83 | $132.66 | 808,790 |
| 2020-02-12 | $137.79 | $138.72 | $136.80 | $138.57 | $134.35 | 604,303 |
| 2020-02-11 | $136.83 | $138.02 | $135.84 | $137.89 | $133.69 | 460,598 |
| 2020-02-10 | $133.72 | $136.40 | $133.72 | $136.38 | $132.22 | 631,265 |
| 2020-02-07 | $132.37 | $134.89 | $132.02 | $134.04 | $129.95 | 782,616 |
| 2020-02-06 | $133.64 | $133.73 | $131.63 | $132.41 | $128.37 | 649,912 |
| 2020-02-05 | $136.57 | $137.05 | $132.88 | $133.28 | $129.22 | 765,030 |
| 2020-02-04 | $133.80 | $135.45 | $133.62 | $135.25 | $131.13 | 640,972 |
| 2020-02-03 | $130.05 | $133.02 | $129.94 | $132.18 | $128.15 | 722,262 |
| 2020-01-31 | $130.47 | $131.28 | $128.70 | $129.32 | $125.38 | 607,353 |
| 2020-01-30 | $130.00 | $131.26 | $129.38 | $130.66 | $126.68 | 524,229 |
| 2020-01-29 | $130.00 | $131.71 | $129.22 | $130.82 | $126.83 | 555,167 |
| 2020-01-28 | $128.22 | $129.67 | $127.55 | $129.44 | $125.49 | 380,846 |
| 2020-01-27 | $126.56 | $128.58 | $126.41 | $127.67 | $123.78 | 675,293 |
| 2020-01-24 | $130.00 | $130.58 | $127.81 | $128.00 | $124.10 | 682,083 |
| 2020-01-23 | $128.92 | $129.95 | $128.57 | $129.80 | $125.84 | 729,211 |
| 2020-01-22 | $127.61 | $129.90 | $127.54 | $129.45 | $125.50 | 786,324 |
| 2020-01-21 | $127.70 | $128.14 | $126.65 | $127.14 | $123.26 | 669,031 |
| 2020-01-17 | $128.94 | $129.95 | $127.69 | $128.05 | $124.15 | 975,712 |
| 2020-01-16 | $126.13 | $128.57 | $126.04 | $128.51 | $124.59 | 784,717 |
| 2020-01-15 | $124.83 | $125.73 | $123.84 | $125.32 | $121.50 | 884,094 |
| 2020-01-14 | $124.46 | $125.50 | $123.89 | $124.72 | $120.92 | 703,109 |
| 2020-01-13 | $124.00 | $124.66 | $122.37 | $124.65 | $120.85 | 945,597 |
| 2020-01-10 | $123.21 | $123.88 | $122.54 | $123.43 | $119.67 | 525,330 |
| 2020-01-09 | $123.15 | $123.72 | $122.22 | $122.87 | $119.12 | 458,474 |
| 2020-01-08 | $122.25 | $123.54 | $121.85 | $122.65 | $118.91 | 938,703 |
| 2020-01-07 | $123.30 | $123.56 | $122.06 | $122.13 | $118.41 | 588,412 |
| 2020-01-06 | $122.16 | $123.63 | $120.88 | $123.61 | $119.84 | 627,373 |
| 2020-01-03 | $123.83 | $124.90 | $122.83 | $123.84 | $120.06 | 480,509 |
| 2020-01-02 | $124.79 | $125.39 | $123.45 | $125.39 | $121.57 | 572,423 |
| 2019-12-31 | $124.06 | $124.71 | $123.86 | $124.54 | $120.74 | 278,921 |
| 2019-12-30 | $124.50 | $124.78 | $123.49 | $124.12 | $120.34 | 304,066 |
| 2019-12-27 | $124.87 | $125.03 | $124.23 | $124.59 | $120.79 | 219,544 |
| 2019-12-26 | $123.92 | $124.67 | $123.53 | $124.64 | $120.84 | 229,116 |
| 2019-12-24 | $123.39 | $124.25 | $123.12 | $123.87 | $120.09 | 179,488 |
| 2019-12-23 | $124.42 | $124.42 | $123.04 | $123.42 | $119.66 | 457,957 |
| 2019-12-20 | $124.57 | $125.13 | $124.10 | $124.20 | $120.41 | 1,065,173 |
| 2019-12-19 | $123.53 | $124.08 | $122.15 | $123.68 | $119.91 | 515,986 |
| 2019-12-18 | $123.53 | $124.10 | $122.18 | $123.61 | $119.84 | 484,713 |
| 2019-12-17 | $121.68 | $123.60 | $121.33 | $123.53 | $119.76 | 717,234 |
| 2019-12-16 | $123.35 | $123.53 | $121.44 | $121.66 | $117.95 | 726,401 |
| 2019-12-13 | $124.33 | $124.33 | $122.35 | $123.01 | $119.00 | 557,133 |
| 2019-12-12 | $123.93 | $125.63 | $123.75 | $124.47 | $120.41 | 978,138 |
| 2019-12-11 | $123.97 | $125.75 | $123.77 | $125.69 | $121.59 | 566,487 |
| 2019-12-10 | $124.17 | $124.57 | $123.71 | $124.09 | $120.04 | 1,142,115 |
| 2019-12-09 | $122.49 | $124.17 | $122.11 | $124.09 | $120.04 | 726,573 |
| 2019-12-06 | $123.36 | $123.81 | $122.62 | $122.99 | $118.98 | 521,902 |
| 2019-12-05 | $121.80 | $122.41 | $121.67 | $122.30 | $118.31 | 602,316 |
| 2019-12-04 | $121.00 | $122.83 | $121.00 | $121.79 | $117.82 | 714,754 |
| 2019-12-03 | $119.25 | $120.29 | $119.23 | $120.18 | $116.26 | 530,623 |
| 2019-12-02 | $120.22 | $120.71 | $119.66 | $120.36 | $116.43 | 603,479 |
| 2019-11-29 | $121.24 | $121.56 | $119.79 | $120.03 | $116.11 | 315,966 |
| 2019-11-27 | $122.01 | $122.37 | $121.10 | $121.56 | $117.59 | 463,944 |
| 2019-11-26 | $119.92 | $122.29 | $119.87 | $122.16 | $118.17 | 672,402 |
| 2019-11-25 | $118.99 | $120.04 | $117.60 | $119.81 | $115.90 | 565,026 |
| 2019-11-22 | $118.36 | $119.51 | $117.68 | $119.05 | $115.16 | 591,318 |
| 2019-11-21 | $117.30 | $119.02 | $116.40 | $118.52 | $114.65 | 799,884 |
| 2019-11-20 | $119.03 | $119.41 | $117.32 | $117.50 | $113.67 | 911,372 |
| 2019-11-19 | $118.44 | $119.39 | $117.71 | $119.21 | $115.32 | 674,731 |
| 2019-11-18 | $118.98 | $119.56 | $118.10 | $118.41 | $114.55 | 421,674 |
| 2019-11-15 | $118.07 | $119.27 | $117.95 | $119.12 | $115.23 | 681,020 |
| 2019-11-14 | $116.98 | $117.56 | $116.51 | $117.19 | $113.37 | 404,697 |
| 2019-11-13 | $114.07 | $116.91 | $113.96 | $116.72 | $112.91 | 614,171 |
| 2019-11-12 | $115.35 | $115.61 | $114.19 | $114.70 | $110.96 | 530,743 |
| 2019-11-11 | $115.05 | $116.35 | $115.05 | $115.66 | $111.89 | 388,062 |
| 2019-11-08 | $115.41 | $115.90 | $114.80 | $115.65 | $111.88 | 991,768 |
| 2019-11-07 | $117.24 | $117.48 | $114.73 | $115.27 | $111.51 | 528,558 |
| 2019-11-06 | $116.67 | $116.86 | $116.05 | $116.58 | $112.78 | 790,893 |
| 2019-11-05 | $118.06 | $118.52 | $116.61 | $117.10 | $113.28 | 593,295 |
| 2019-11-04 | $118.54 | $119.40 | $117.44 | $118.13 | $114.27 | 514,377 |
| 2019-11-01 | $117.10 | $118.54 | $117.00 | $118.19 | $114.33 | 593,864 |
| 2019-10-31 | $116.39 | $117.02 | $115.35 | $116.04 | $112.25 | 595,289 |
| 2019-10-30 | $115.22 | $117.15 | $115.15 | $116.51 | $112.71 | 670,717 |
| 2019-10-29 | $114.87 | $115.65 | $114.24 | $115.43 | $111.66 | 738,425 |
| 2019-10-28 | $113.73 | $116.55 | $113.73 | $115.32 | $111.56 | 830,891 |
| 2019-10-25 | $114.05 | $115.98 | $112.83 | $113.33 | $109.63 | 1,047,002 |
| 2019-10-24 | $108.80 | $114.11 | $108.15 | $113.66 | $109.95 | 2,050,453 |
| 2019-10-23 | $105.07 | $105.84 | $104.18 | $104.37 | $100.96 | 808,346 |
| 2019-10-22 | $105.37 | $106.09 | $104.52 | $105.25 | $101.82 | 556,612 |
| 2019-10-21 | $104.57 | $105.50 | $104.35 | $105.03 | $101.60 | 567,306 |
| 2019-10-18 | $103.67 | $104.82 | $103.67 | $103.95 | $100.56 | 607,981 |
| 2019-10-17 | $103.78 | $104.61 | $102.96 | $104.13 | $100.73 | 511,064 |
| 2019-10-16 | $101.77 | $103.45 | $101.57 | $103.41 | $100.04 | 551,243 |
| 2019-10-15 | $100.96 | $102.12 | $100.57 | $101.79 | $98.47 | 1,113,353 |
| 2019-10-14 | $101.14 | $101.65 | $100.33 | $100.45 | $97.17 | 494,451 |
| 2019-10-11 | $102.03 | $102.89 | $101.39 | $101.46 | $98.15 | 877,907 |
| 2019-10-10 | $100.93 | $101.90 | $100.63 | $100.70 | $97.41 | 1,146,488 |
| 2019-10-09 | $103.04 | $103.33 | $100.45 | $101.04 | $97.74 | 1,063,565 |
| 2019-10-08 | $101.49 | $103.14 | $100.64 | $102.33 | $98.99 | 888,565 |
| 2019-10-07 | $102.80 | $103.21 | $102.38 | $102.58 | $99.23 | 433,364 |
| 2019-10-04 | $101.09 | $103.41 | $101.09 | $103.32 | $99.95 | 519,458 |
| 2019-10-03 | $99.83 | $101.15 | $98.40 | $101.10 | $97.80 | 702,274 |
| 2019-10-02 | $100.31 | $100.64 | $98.91 | $100.24 | $96.97 | 470,625 |
| 2019-10-01 | $104.25 | $104.81 | $100.63 | $101.10 | $97.80 | 603,664 |
| 2019-09-30 | $102.86 | $104.70 | $102.67 | $103.65 | $100.27 | 712,352 |
| 2019-09-27 | $103.11 | $103.34 | $101.91 | $102.50 | $99.15 | 340,643 |
| 2019-09-26 | $101.82 | $103.09 | $101.38 | $102.66 | $99.31 | 569,784 |
| 2019-09-25 | $101.53 | $101.88 | $100.99 | $101.85 | $98.53 | 491,214 |
| 2019-09-24 | $101.63 | $102.36 | $101.19 | $101.59 | $98.27 | 591,597 |
| 2019-09-23 | $100.98 | $101.71 | $100.96 | $101.16 | $97.86 | 376,329 |
| 2019-09-20 | $102.29 | $102.70 | $101.34 | $101.57 | $98.26 | 608,223 |
| 2019-09-19 | $102.27 | $102.93 | $100.82 | $102.13 | $98.80 | 491,105 |
| 2019-09-18 | $100.67 | $102.56 | $100.06 | $102.31 | $98.97 | 536,888 |
| 2019-09-17 | $101.87 | $102.72 | $101.16 | $101.56 | $98.25 | 627,890 |
| 2019-09-16 | $101.63 | $102.24 | $100.89 | $102.13 | $98.80 | 667,006 |
| 2019-09-13 | $100.73 | $102.47 | $100.66 | $102.24 | $98.90 | 1,069,589 |
| 2019-09-12 | $100.16 | $100.62 | $98.84 | $100.33 | $96.80 | 440,220 |
| 2019-09-11 | $98.67 | $99.95 | $98.13 | $99.93 | $96.41 | 497,806 |
| 2019-09-10 | $97.74 | $98.45 | $96.18 | $98.26 | $94.80 | 702,457 |
| 2019-09-09 | $99.26 | $99.55 | $97.43 | $97.94 | $94.49 | 665,883 |
| 2019-09-06 | $98.78 | $99.99 | $98.61 | $98.95 | $95.47 | 628,968 |
| 2019-09-05 | $97.60 | $98.73 | $97.33 | $98.62 | $95.15 | 641,101 |
| 2019-09-04 | $96.14 | $96.85 | $95.60 | $96.76 | $93.36 | 595,674 |
| 2019-09-03 | $95.73 | $96.32 | $94.72 | $95.33 | $91.98 | 650,727 |
| 2019-08-30 | $96.59 | $96.82 | $95.65 | $96.27 | $92.88 | 621,455 |
| 2019-08-29 | $95.06 | $96.04 | $94.22 | $95.80 | $92.43 | 445,262 |
| 2019-08-28 | $93.33 | $94.35 | $92.93 | $94.29 | $90.97 | 398,571 |
| 2019-08-27 | $94.56 | $94.82 | $93.12 | $93.77 | $90.47 | 449,152 |
| 2019-08-26 | $94.12 | $94.50 | $93.34 | $94.02 | $90.71 | 391,613 |
| 2019-08-23 | $95.21 | $95.81 | $93.03 | $93.42 | $90.13 | 586,511 |
| 2019-08-22 | $95.93 | $96.40 | $94.71 | $95.69 | $92.32 | 528,895 |
| 2019-08-21 | $96.01 | $96.17 | $94.79 | $95.46 | $92.10 | 594,672 |
| 2019-08-20 | $96.07 | $96.41 | $94.88 | $95.00 | $91.66 | 683,939 |
| 2019-08-19 | $96.53 | $97.03 | $95.72 | $96.55 | $93.15 | 679,841 |
| 2019-08-16 | $95.29 | $95.95 | $94.87 | $95.43 | $92.07 | 2,424,621 |
| 2019-08-15 | $94.30 | $94.98 | $93.49 | $94.72 | $91.39 | 747,864 |
| 2019-08-14 | $96.96 | $97.07 | $93.77 | $94.08 | $90.77 | 770,905 |
| 2019-08-13 | $96.61 | $98.21 | $96.30 | $97.46 | $94.03 | 962,565 |
| 2019-08-12 | $98.30 | $98.47 | $96.52 | $97.00 | $93.59 | 687,306 |
| 2019-08-09 | $98.87 | $99.11 | $97.66 | $98.73 | $95.26 | 811,297 |
| 2019-08-08 | $98.76 | $99.57 | $98.23 | $99.15 | $95.66 | 874,551 |
| 2019-08-07 | $98.66 | $98.91 | $97.53 | $98.33 | $94.87 | 637,017 |
| 2019-08-06 | $100.13 | $100.30 | $98.61 | $99.83 | $96.32 | 614,744 |
| 2019-08-05 | $99.98 | $100.95 | $99.13 | $99.68 | $96.17 | 967,997 |
| 2019-08-02 | $102.13 | $103.21 | $100.95 | $101.83 | $98.25 | 644,953 |
| 2019-08-01 | $103.49 | $104.67 | $102.25 | $102.48 | $98.87 | 1,082,127 |
| 2019-07-31 | $104.18 | $105.16 | $102.88 | $103.54 | $99.90 | 752,787 |
| 2019-07-30 | $103.37 | $104.46 | $103.07 | $104.27 | $100.60 | 776,660 |
| 2019-07-29 | $105.33 | $105.33 | $103.19 | $103.70 | $100.05 | 683,138 |
| 2019-07-26 | $104.81 | $105.60 | $103.69 | $105.26 | $101.56 | 858,110 |
| 2019-07-25 | $102.01 | $105.12 | $98.24 | $104.81 | $101.12 | 1,800,551 |
| 2019-07-24 | $108.72 | $109.08 | $107.92 | $108.22 | $104.41 | 765,774 |
| 2019-07-23 | $108.53 | $108.93 | $107.88 | $108.83 | $105.00 | 415,077 |
| 2019-07-22 | $107.65 | $108.50 | $107.46 | $108.02 | $104.22 | 623,671 |
| 2019-07-19 | $110.00 | $110.21 | $107.55 | $107.59 | $103.80 | 538,080 |
| 2019-07-18 | $108.72 | $109.48 | $108.47 | $109.44 | $105.59 | 789,538 |
| 2019-07-17 | $110.92 | $111.15 | $108.70 | $108.82 | $104.99 | 785,495 |
| 2019-07-16 | $110.88 | $111.22 | $110.19 | $110.78 | $106.88 | 627,933 |
| 2019-07-15 | $110.50 | $110.95 | $109.48 | $110.76 | $106.86 | 340,613 |
| 2019-07-12 | $109.50 | $110.44 | $108.96 | $110.44 | $106.55 | 427,844 |
| 2019-07-11 | $109.49 | $109.99 | $108.70 | $109.27 | $105.43 | 398,339 |
| 2019-07-10 | $110.76 | $111.40 | $109.26 | $109.32 | $105.47 | 538,799 |
| 2019-07-09 | $109.86 | $110.38 | $109.00 | $110.17 | $106.29 | 625,373 |
| 2019-07-08 | $109.76 | $110.94 | $109.02 | $109.98 | $106.11 | 481,136 |
| 2019-07-05 | $109.73 | $111.08 | $108.80 | $110.99 | $107.08 | 436,494 |
| 2019-07-03 | $110.45 | $110.80 | $110.19 | $110.51 | $106.62 | 541,036 |
| 2019-07-02 | $111.62 | $111.62 | $109.50 | $110.26 | $106.38 | 825,073 |
| 2019-07-01 | $111.48 | $111.99 | $110.42 | $111.52 | $107.60 | 681,121 |
| 2019-06-28 | $109.13 | $110.61 | $108.34 | $110.55 | $106.66 | 935,284 |
| 2019-06-27 | $107.83 | $108.85 | $107.37 | $108.77 | $104.94 | 369,469 |
| 2019-06-26 | $107.81 | $108.46 | $106.92 | $107.59 | $103.80 | 532,097 |
| 2019-06-25 | $108.15 | $108.41 | $107.35 | $107.57 | $103.79 | 582,770 |
| 2019-06-24 | $108.20 | $108.91 | $107.60 | $107.89 | $104.09 | 389,050 |
| 2019-06-21 | $108.39 | $108.54 | $107.32 | $107.84 | $104.05 | 723,628 |
| 2019-06-20 | $107.91 | $109.43 | $107.06 | $108.26 | $104.45 | 517,366 |
| 2019-06-19 | $106.27 | $107.28 | $105.20 | $107.16 | $103.39 | 386,841 |
| 2019-06-18 | $105.50 | $106.95 | $104.91 | $106.15 | $102.42 | 620,993 |
| 2019-06-17 | $106.05 | $106.37 | $104.41 | $104.65 | $100.97 | 1,305,148 |
| 2019-06-14 | $105.19 | $106.26 | $104.32 | $106.02 | $102.29 | 621,327 |
| 2019-06-13 | $105.03 | $105.56 | $104.56 | $105.31 | $101.60 | 571,696 |
| 2019-06-12 | $105.11 | $105.45 | $104.31 | $104.54 | $100.60 | 496,980 |
| 2019-06-11 | $105.91 | $105.99 | $104.26 | $105.00 | $101.05 | 534,408 |
| 2019-06-10 | $104.58 | $105.63 | $104.45 | $105.54 | $101.57 | 406,293 |
| 2019-06-07 | $104.41 | $104.50 | $103.46 | $104.14 | $100.22 | 445,720 |
| 2019-06-06 | $103.14 | $103.96 | $102.65 | $103.70 | $99.80 | 506,492 |
| 2019-06-05 | $101.07 | $103.56 | $100.45 | $103.31 | $99.42 | 591,154 |
| 2019-06-04 | $100.16 | $100.83 | $99.05 | $100.42 | $96.64 | 1,563,930 |
| 2019-06-03 | $97.24 | $99.81 | $97.24 | $99.60 | $95.85 | 677,892 |
| 2019-05-31 | $97.20 | $97.52 | $94.72 | $97.05 | $93.40 | 1,586,408 |
| 2019-05-30 | $98.02 | $99.57 | $97.99 | $99.48 | $95.73 | 527,853 |
| 2019-05-29 | $98.31 | $98.39 | $97.23 | $97.79 | $94.11 | 614,760 |
| 2019-05-28 | $99.73 | $100.74 | $98.82 | $98.82 | $95.10 | 1,182,912 |
| 2019-05-24 | $99.81 | $99.85 | $98.97 | $99.28 | $95.54 | 934,767 |
| 2019-05-23 | $98.88 | $99.25 | $98.10 | $99.10 | $95.37 | 839,297 |
| 2019-05-22 | $101.03 | $102.00 | $99.56 | $99.93 | $96.17 | 1,192,475 |
| 2019-05-21 | $100.43 | $101.58 | $100.23 | $101.48 | $97.66 | 600,650 |
| 2019-05-20 | $100.30 | $100.41 | $99.25 | $99.98 | $96.22 | 817,755 |
| 2019-05-17 | $100.85 | $101.82 | $100.47 | $100.47 | $96.69 | 2,120,032 |
| 2019-05-16 | $101.04 | $102.54 | $100.98 | $101.87 | $98.03 | 1,094,852 |
| 2019-05-15 | $99.13 | $100.69 | $99.00 | $100.43 | $96.65 | 1,189,486 |
| 2019-05-14 | $99.31 | $100.30 | $99.01 | $99.40 | $95.66 | 829,290 |
| 2019-05-13 | $98.14 | $99.83 | $97.87 | $99.07 | $95.34 | 1,131,315 |
| 2019-05-10 | $99.44 | $100.60 | $98.24 | $100.28 | $96.50 | 758,373 |
| 2019-05-09 | $99.07 | $100.30 | $98.53 | $100.10 | $96.33 | 861,223 |
| 2019-05-08 | $99.00 | $100.41 | $98.54 | $99.62 | $95.87 | 972,399 |
| 2019-05-07 | $99.96 | $100.74 | $98.27 | $99.36 | $95.62 | 1,031,105 |
| 2019-05-06 | $100.67 | $101.85 | $100.34 | $101.23 | $97.42 | 629,949 |
| 2019-05-03 | $99.61 | $102.39 | $99.61 | $102.19 | $98.34 | 675,244 |
| 2019-05-02 | $99.05 | $99.78 | $98.34 | $98.92 | $95.20 | 738,706 |
| 2019-05-01 | $99.35 | $100.40 | $99.02 | $99.04 | $95.31 | 619,456 |
| 2019-04-30 | $98.49 | $99.56 | $98.32 | $99.23 | $95.49 | 589,439 |
| 2019-04-29 | $98.41 | $98.88 | $98.06 | $98.41 | $94.70 | 592,202 |
| 2019-04-26 | $96.71 | $98.31 | $95.44 | $98.31 | $94.61 | 553,095 |
| 2019-04-25 | $95.53 | $97.50 | $93.09 | $96.56 | $92.92 | 1,548,361 |
| 2019-04-24 | $95.99 | $96.06 | $95.24 | $95.50 | $91.90 | 933,205 |
| 2019-04-23 | $94.08 | $96.57 | $94.08 | $95.99 | $92.38 | 526,914 |
| 2019-04-22 | $93.58 | $94.22 | $93.23 | $93.96 | $90.42 | 948,734 |
| 2019-04-18 | $94.09 | $94.66 | $93.52 | $93.75 | $90.22 | 1,373,453 |
| 2019-04-17 | $94.09 | $94.14 | $93.34 | $93.90 | $90.36 | 1,088,385 |
| 2019-04-16 | $94.33 | $94.41 | $93.64 | $93.90 | $90.36 | 1,047,012 |
| 2019-04-15 | $94.57 | $94.99 | $93.90 | $94.07 | $90.53 | 462,056 |
| 2019-04-12 | $94.24 | $95.00 | $94.22 | $94.57 | $91.01 | 438,176 |
| 2019-04-11 | $93.58 | $93.84 | $93.08 | $93.77 | $90.24 | 461,006 |
| 2019-04-10 | $93.49 | $93.66 | $92.24 | $93.33 | $89.82 | 786,308 |
| 2019-04-09 | $93.93 | $94.40 | $93.33 | $93.49 | $89.97 | 724,686 |
| 2019-04-08 | $94.86 | $94.92 | $94.18 | $94.40 | $90.85 | 442,323 |
| 2019-04-05 | $94.53 | $95.27 | $94.13 | $94.92 | $91.35 | 746,049 |
| 2019-04-04 | $93.49 | $94.16 | $93.34 | $94.12 | $90.58 | 580,973 |
| 2019-04-03 | $93.00 | $94.64 | $92.70 | $93.49 | $89.97 | 748,058 |
| 2019-04-02 | $92.77 | $92.99 | $92.10 | $92.42 | $88.94 | 519,276 |
| 2019-04-01 | $91.16 | $92.84 | $91.16 | $92.64 | $89.15 | 666,912 |
| 2019-03-29 | $90.24 | $90.91 | $89.97 | $90.71 | $87.29 | 827,368 |
| 2019-03-28 | $88.52 | $89.87 | $88.24 | $89.82 | $86.44 | 609,815 |
| 2019-03-27 | $88.42 | $88.89 | $87.30 | $88.20 | $84.88 | 396,999 |
| 2019-03-26 | $87.96 | $88.52 | $87.60 | $88.42 | $85.09 | 457,992 |
| 2019-03-25 | $87.28 | $87.82 | $87.11 | $87.45 | $84.16 | 359,032 |
| 2019-03-22 | $88.61 | $88.83 | $87.16 | $87.22 | $83.94 | 704,571 |
| 2019-03-21 | $87.54 | $89.29 | $87.36 | $88.90 | $85.55 | 480,803 |
| 2019-03-20 | $88.71 | $88.74 | $87.10 | $87.74 | $84.44 | 974,217 |
| 2019-03-19 | $89.21 | $89.56 | $88.51 | $88.71 | $85.37 | 743,815 |
| 2019-03-18 | $88.49 | $89.02 | $88.28 | $88.90 | $85.55 | 745,753 |
| 2019-03-15 | $88.76 | $89.19 | $88.23 | $88.41 | $85.08 | 1,411,655 |
| 2019-03-14 | $89.03 | $89.47 | $88.70 | $88.77 | $85.43 | 625,777 |
| 2019-03-13 | $89.34 | $89.92 | $89.17 | $89.64 | $86.00 | 656,387 |
| 2019-03-12 | $88.74 | $89.14 | $88.40 | $88.81 | $85.21 | 597,509 |
| 2019-03-11 | $88.14 | $88.92 | $88.12 | $88.58 | $84.99 | 518,441 |
| 2019-03-08 | $87.41 | $88.07 | $87.26 | $87.98 | $84.41 | 450,023 |
| 2019-03-07 | $89.31 | $89.31 | $87.33 | $87.97 | $84.40 | 619,951 |
| 2019-03-06 | $90.16 | $90.63 | $89.40 | $89.44 | $85.81 | 730,964 |
| 2019-03-05 | $90.20 | $90.83 | $89.93 | $89.94 | $86.29 | 674,702 |
| 2019-03-04 | $91.32 | $91.51 | $89.86 | $90.19 | $86.53 | 618,057 |
| 2019-03-01 | $90.89 | $91.74 | $90.48 | $91.20 | $87.50 | 732,381 |
| 2019-02-28 | $90.29 | $90.40 | $89.56 | $89.96 | $86.31 | 720,713 |
| 2019-02-27 | $88.40 | $90.51 | $87.95 | $90.43 | $86.76 | 640,342 |
| 2019-02-26 | $88.68 | $89.60 | $88.58 | $88.64 | $85.04 | 634,045 |
| 2019-02-25 | $89.69 | $89.90 | $88.28 | $88.70 | $85.10 | 733,964 |
| 2019-02-22 | $88.47 | $89.86 | $88.22 | $89.70 | $86.06 | 799,774 |
| 2019-02-21 | $87.47 | $88.69 | $87.47 | $88.23 | $84.65 | 769,990 |
| 2019-02-20 | $87.72 | $88.17 | $85.96 | $87.95 | $84.38 | 1,271,196 |
| 2019-02-19 | $88.12 | $90.67 | $87.18 | $88.02 | $84.45 | 2,002,116 |
| 2019-02-15 | $92.35 | $92.45 | $90.80 | $91.56 | $87.85 | 2,165,961 |
| 2019-02-14 | $93.52 | $93.52 | $91.67 | $91.68 | $87.96 | 1,042,416 |
| 2019-02-13 | $93.24 | $93.85 | $92.70 | $93.77 | $89.97 | 593,981 |
| 2019-02-12 | $92.24 | $93.17 | $92.08 | $93.04 | $89.27 | 540,424 |
| 2019-02-11 | $91.48 | $92.02 | $91.20 | $91.51 | $87.80 | 445,123 |
| 2019-02-08 | $90.45 | $91.39 | $89.93 | $91.39 | $87.68 | 696,212 |
| 2019-02-07 | $89.52 | $90.75 | $88.64 | $90.74 | $87.06 | 541,030 |
| 2019-02-06 | $88.94 | $89.81 | $88.52 | $89.64 | $86.00 | 735,685 |
| 2019-02-05 | $87.56 | $89.34 | $87.56 | $89.10 | $85.49 | 688,269 |
| 2019-02-04 | $86.56 | $87.30 | $86.00 | $87.28 | $83.74 | 420,626 |
| 2019-02-01 | $86.00 | $86.86 | $85.22 | $86.75 | $83.23 | 650,294 |
| 2019-01-31 | $85.69 | $86.41 | $85.41 | $85.86 | $82.38 | 723,107 |
| 2019-01-30 | $85.49 | $86.25 | $84.54 | $85.91 | $82.42 | 353,273 |
| 2019-01-29 | $84.50 | $85.44 | $83.92 | $85.03 | $81.58 | 413,286 |
| 2019-01-28 | $83.41 | $84.59 | $83.03 | $84.28 | $80.86 | 402,505 |
| 2019-01-25 | $84.00 | $84.86 | $83.70 | $84.19 | $80.77 | 569,853 |
| 2019-01-24 | $82.69 | $83.22 | $82.37 | $83.00 | $79.63 | 422,252 |
| 2019-01-23 | $82.43 | $83.13 | $81.75 | $82.43 | $79.09 | 526,179 |
| 2019-01-22 | $83.05 | $83.05 | $81.64 | $82.18 | $78.85 | 518,578 |
| 2019-01-18 | $82.48 | $84.05 | $82.35 | $83.51 | $80.12 | 813,548 |
| 2019-01-17 | $80.89 | $82.37 | $80.89 | $81.76 | $78.44 | 663,584 |
| 2019-01-16 | $81.55 | $82.28 | $80.99 | $81.01 | $77.72 | 710,833 |
| 2019-01-15 | $82.00 | $82.40 | $80.79 | $81.75 | $78.43 | 611,252 |
| 2019-01-14 | $81.67 | $82.67 | $81.20 | $81.77 | $78.45 | 555,126 |
| 2019-01-11 | $81.54 | $82.20 | $81.37 | $82.07 | $78.74 | 435,819 |
| 2019-01-10 | $82.15 | $83.01 | $81.66 | $82.20 | $78.87 | 793,001 |
| 2019-01-09 | $81.54 | $82.88 | $80.75 | $82.35 | $79.01 | 589,864 |
| 2019-01-08 | $81.14 | $81.82 | $80.62 | $81.44 | $78.14 | 853,508 |
| 2019-01-07 | $79.73 | $81.01 | $79.29 | $80.33 | $77.07 | 610,856 |
| 2019-01-04 | $80.82 | $81.11 | $79.25 | $79.50 | $76.27 | 1,036,403 |
| 2019-01-03 | $80.64 | $80.94 | $78.53 | $79.68 | $76.45 | 1,050,775 |
| 2019-01-02 | $78.65 | $81.07 | $78.31 | $81.05 | $77.76 | 864,250 |
| 2018-12-31 | $78.84 | $80.06 | $78.72 | $79.71 | $76.48 | 431,618 |
| 2018-12-28 | $79.51 | $79.88 | $77.91 | $78.55 | $75.36 | 732,665 |
| 2018-12-27 | $77.31 | $79.30 | $76.53 | $79.30 | $76.08 | 613,670 |
| 2018-12-26 | $75.72 | $78.68 | $74.83 | $78.61 | $75.42 | 820,039 |
| 2018-12-24 | $78.00 | $78.30 | $75.32 | $75.41 | $72.35 | 545,803 |
| 2018-12-21 | $80.10 | $81.48 | $78.31 | $78.54 | $75.35 | 1,130,234 |
| 2018-12-20 | $81.87 | $82.44 | $79.93 | $80.41 | $77.15 | 875,841 |
| 2018-12-19 | $84.42 | $85.38 | $81.48 | $81.98 | $78.65 | 1,667,180 |
| 2018-12-18 | $84.48 | $85.37 | $83.80 | $84.31 | $80.89 | 795,114 |
| 2018-12-17 | $86.21 | $86.21 | $83.13 | $83.67 | $80.28 | 653,220 |
| 2018-12-14 | $86.25 | $87.88 | $85.50 | $86.35 | $82.85 | 638,901 |
| 2018-12-13 | $88.23 | $88.88 | $87.19 | $87.44 | $83.69 | 571,932 |
| 2018-12-12 | $88.51 | $89.39 | $87.76 | $87.84 | $84.07 | 448,000 |
| 2018-12-11 | $88.59 | $88.66 | $86.97 | $87.31 | $83.56 | 683,802 |
| 2018-12-10 | $88.73 | $89.04 | $85.56 | $87.23 | $83.49 | 694,225 |
| 2018-12-07 | $89.84 | $90.43 | $88.00 | $88.67 | $84.87 | 547,023 |
| 2018-12-06 | $89.18 | $89.74 | $87.09 | $89.74 | $85.89 | 754,112 |
| 2018-12-04 | $92.65 | $92.99 | $90.02 | $90.28 | $86.41 | 635,782 |
| 2018-12-03 | $92.69 | $94.30 | $91.20 | $93.10 | $89.11 | 1,080,289 |
| 2018-11-30 | $91.95 | $92.81 | $90.99 | $91.59 | $87.66 | 1,124,536 |
| 2018-11-29 | $91.73 | $92.89 | $90.95 | $91.75 | $87.81 | 740,111 |
| 2018-11-28 | $90.32 | $92.89 | $90.14 | $92.20 | $88.24 | 783,681 |
| 2018-11-27 | $89.46 | $90.64 | $89.19 | $90.25 | $86.38 | 625,260 |
| 2018-11-26 | $90.00 | $90.15 | $89.18 | $89.77 | $85.92 | 972,307 |
| 2018-11-23 | $89.51 | $89.97 | $88.60 | $89.11 | $85.29 | 283,617 |
| 2018-11-21 | $89.24 | $90.48 | $88.74 | $89.80 | $85.95 | 352,165 |
| 2018-11-20 | $88.75 | $89.68 | $88.29 | $88.75 | $84.94 | 595,193 |
| 2018-11-19 | $89.19 | $89.93 | $88.98 | $89.44 | $85.60 | 705,394 |
| 2018-11-16 | $88.06 | $89.66 | $87.72 | $89.27 | $85.44 | 558,721 |
| 2018-11-15 | $86.54 | $89.54 | $86.29 | $88.46 | $84.67 | 792,834 |
| 2018-11-14 | $89.37 | $89.78 | $86.43 | $87.11 | $83.37 | 682,397 |
| 2018-11-13 | $89.04 | $90.64 | $88.74 | $88.87 | $85.06 | 664,276 |
| 2018-11-12 | $89.43 | $89.61 | $88.38 | $88.59 | $84.79 | 351,080 |
| 2018-11-09 | $90.05 | $90.50 | $88.87 | $89.39 | $85.56 | 505,183 |
| 2018-11-08 | $89.78 | $90.69 | $89.31 | $90.42 | $86.54 | 435,551 |
| 2018-11-07 | $89.82 | $89.99 | $88.44 | $89.77 | $85.92 | 480,214 |
| 2018-11-06 | $88.35 | $89.43 | $87.78 | $89.11 | $85.29 | 319,663 |
| 2018-11-05 | $88.49 | $89.22 | $87.91 | $88.60 | $84.80 | 628,214 |
| 2018-11-02 | $88.18 | $89.00 | $87.37 | $88.14 | $84.36 | 689,225 |
| 2018-11-01 | $86.14 | $88.12 | $85.99 | $87.41 | $83.66 | 1,096,559 |
| 2018-10-31 | $85.46 | $86.71 | $85.46 | $85.73 | $82.05 | 712,782 |
| 2018-10-30 | $81.75 | $84.83 | $81.75 | $84.60 | $80.97 | 796,125 |
| 2018-10-29 | $83.63 | $84.27 | $80.36 | $81.67 | $78.17 | 1,018,786 |
| 2018-10-26 | $82.30 | $83.40 | $81.49 | $82.71 | $79.16 | 1,134,594 |
| 2018-10-25 | $81.73 | $86.16 | $81.63 | $82.94 | $79.38 | 1,569,682 |
| 2018-10-24 | $82.33 | $82.89 | $79.64 | $79.74 | $76.32 | 1,210,491 |
| 2018-10-23 | $80.38 | $83.28 | $80.04 | $82.75 | $79.20 | 1,097,392 |
| 2018-10-22 | $81.97 | $82.04 | $81.04 | $81.51 | $78.01 | 620,640 |
| 2018-10-19 | $82.80 | $83.31 | $81.55 | $81.79 | $78.28 | 477,546 |
| 2018-10-18 | $83.96 | $84.46 | $82.03 | $82.71 | $79.16 | 532,003 |
| 2018-10-17 | $84.95 | $84.95 | $83.29 | $84.17 | $80.56 | 408,180 |
| 2018-10-16 | $84.29 | $85.31 | $83.85 | $85.23 | $81.57 | 401,044 |
| 2018-10-15 | $83.59 | $84.41 | $83.16 | $83.83 | $80.23 | 402,155 |
| 2018-10-12 | $87.30 | $87.30 | $82.60 | $83.77 | $80.18 | 696,439 |
| 2018-10-11 | $84.57 | $84.77 | $82.62 | $82.76 | $79.21 | 756,452 |
| 2018-10-10 | $87.72 | $87.72 | $84.48 | $84.56 | $80.93 | 871,452 |
| 2018-10-09 | $88.30 | $89.28 | $86.78 | $87.62 | $83.86 | 882,920 |
| 2018-10-08 | $89.44 | $89.44 | $88.27 | $88.37 | $84.58 | 764,290 |
| 2018-10-05 | $90.51 | $91.09 | $89.15 | $89.55 | $85.71 | 395,109 |
| 2018-10-04 | $90.92 | $91.15 | $89.83 | $90.19 | $86.32 | 346,566 |
| 2018-10-03 | $91.34 | $92.07 | $90.80 | $91.22 | $87.31 | 544,422 |
| 2018-10-02 | $90.87 | $91.57 | $90.68 | $91.32 | $87.40 | 509,822 |
| 2018-10-01 | $91.55 | $92.87 | $90.71 | $91.14 | $87.23 | 783,046 |
| 2018-09-28 | $89.79 | $90.78 | $89.69 | $90.57 | $86.68 | 516,834 |
| 2018-09-27 | $89.65 | $90.49 | $89.13 | $89.99 | $86.13 | 479,236 |
| 2018-09-26 | $89.13 | $90.03 | $88.90 | $89.53 | $85.69 | 347,269 |
| 2018-09-25 | $89.36 | $89.56 | $88.80 | $89.13 | $85.31 | 381,200 |
| 2018-09-24 | $89.98 | $90.31 | $88.99 | $89.39 | $85.56 | 355,288 |
| 2018-09-21 | $90.43 | $90.78 | $89.67 | $90.07 | $86.21 | 1,112,561 |
| 2018-09-20 | $91.12 | $91.58 | $90.74 | $90.91 | $87.01 | 691,655 |
| 2018-09-19 | $90.59 | $91.07 | $90.31 | $90.58 | $86.69 | 472,131 |
| 2018-09-18 | $89.10 | $90.49 | $88.79 | $90.37 | $86.49 | 599,923 |
| 2018-09-17 | $88.00 | $89.11 | $87.73 | $88.89 | $85.08 | 744,070 |
| 2018-09-14 | $88.96 | $89.23 | $87.70 | $87.82 | $84.05 | 758,023 |
| 2018-09-13 | $89.94 | $89.94 | $88.96 | $89.34 | $85.30 | 471,825 |
| 2018-09-12 | $89.64 | $90.17 | $89.14 | $89.74 | $85.69 | 421,702 |
| 2018-09-11 | $89.78 | $90.16 | $89.23 | $89.70 | $85.65 | 488,419 |
| 2018-09-10 | $89.00 | $90.18 | $89.00 | $89.80 | $85.74 | 495,497 |
| 2018-09-07 | $88.80 | $89.19 | $88.29 | $88.71 | $84.70 | 341,780 |
| 2018-09-06 | $89.20 | $89.90 | $88.69 | $88.93 | $84.91 | 461,523 |
| 2018-09-05 | $87.29 | $89.28 | $87.29 | $89.20 | $85.17 | 435,742 |
| 2018-09-04 | $87.17 | $87.29 | $86.21 | $87.15 | $83.21 | 565,924 |
| 2018-08-31 | $87.13 | $87.88 | $87.07 | $87.22 | $83.28 | 644,379 |
| 2018-08-30 | $86.90 | $87.43 | $86.21 | $87.29 | $83.35 | 778,076 |
| 2018-08-29 | $87.76 | $88.02 | $86.57 | $86.96 | $83.03 | 505,652 |
| 2018-08-28 | $87.95 | $88.02 | $87.28 | $87.72 | $83.76 | 332,697 |
| 2018-08-27 | $87.89 | $88.40 | $87.50 | $87.69 | $83.73 | 310,685 |
| 2018-08-24 | $86.77 | $87.41 | $86.42 | $87.27 | $83.33 | 380,054 |
| 2018-08-23 | $87.10 | $87.61 | $86.30 | $86.44 | $82.53 | 410,902 |
| 2018-08-22 | $87.53 | $87.53 | $86.42 | $87.10 | $83.16 | 360,471 |
| 2018-08-21 | $86.96 | $88.12 | $86.90 | $87.79 | $83.82 | 501,123 |
| 2018-08-20 | $86.99 | $87.83 | $86.47 | $86.96 | $83.03 | 545,688 |
| 2018-08-17 | $85.30 | $86.99 | $85.21 | $86.70 | $82.78 | 485,609 |
| 2018-08-16 | $85.63 | $87.08 | $85.13 | $85.43 | $81.57 | 818,560 |
| 2018-08-15 | $82.88 | $85.69 | $82.25 | $85.30 | $81.45 | 1,028,278 |
| 2018-08-14 | $81.98 | $83.51 | $81.67 | $83.27 | $79.51 | 391,958 |
| 2018-08-13 | $81.92 | $82.29 | $81.27 | $81.73 | $78.04 | 531,841 |
| 2018-08-10 | $82.19 | $82.39 | $81.46 | $81.80 | $78.10 | 460,560 |
| 2018-08-09 | $82.63 | $83.26 | $82.48 | $82.56 | $78.83 | 608,612 |
| 2018-08-08 | $83.18 | $83.18 | $82.45 | $82.52 | $78.79 | 485,952 |
| 2018-08-07 | $82.87 | $83.50 | $82.74 | $83.10 | $79.35 | 480,904 |
| 2018-08-06 | $81.58 | $82.71 | $80.95 | $82.57 | $78.84 | 459,504 |
| 2018-08-03 | $81.40 | $81.92 | $80.83 | $81.72 | $78.03 | 301,553 |
| 2018-08-02 | $80.55 | $81.32 | $80.24 | $81.20 | $77.53 | 348,552 |
| 2018-08-01 | $81.54 | $82.28 | $80.58 | $80.88 | $77.23 | 579,796 |
| 2018-07-31 | $81.29 | $81.89 | $80.66 | $81.54 | $77.86 | 665,591 |
| 2018-07-30 | $81.89 | $82.45 | $80.86 | $80.93 | $77.27 | 795,611 |
| 2018-07-27 | $81.73 | $82.10 | $81.11 | $81.60 | $77.91 | 1,123,089 |
| 2018-07-26 | $77.50 | $82.20 | $75.89 | $81.48 | $77.80 | 1,136,768 |
| 2018-07-25 | $80.00 | $80.36 | $78.41 | $80.09 | $76.47 | 1,089,775 |
| 2018-07-24 | $78.86 | $79.96 | $78.82 | $79.82 | $76.21 | 1,328,715 |
| 2018-07-23 | $79.73 | $79.85 | $78.46 | $78.71 | $75.15 | 483,552 |
| 2018-07-20 | $78.38 | $80.47 | $78.05 | $79.49 | $75.90 | 609,174 |
| 2018-07-19 | $78.92 | $79.22 | $78.28 | $78.68 | $75.13 | 909,496 |
| 2018-07-18 | $80.05 | $80.36 | $79.19 | $79.23 | $75.65 | 588,366 |
| 2018-07-17 | $78.74 | $80.12 | $78.74 | $80.08 | $76.46 | 516,374 |
| 2018-07-16 | $79.59 | $79.81 | $79.00 | $79.24 | $75.66 | 685,475 |
| 2018-07-13 | $79.30 | $80.03 | $77.86 | $79.71 | $76.11 | 546,517 |
| 2018-07-12 | $78.40 | $79.28 | $78.00 | $79.08 | $75.51 | 434,510 |
| 2018-07-11 | $78.09 | $78.23 | $77.46 | $77.91 | $74.39 | 305,000 |
| 2018-07-10 | $77.99 | $78.44 | $77.66 | $78.35 | $74.81 | 594,350 |
| 2018-07-09 | $77.26 | $78.35 | $76.89 | $77.94 | $74.42 | 660,417 |
| 2018-07-06 | $77.73 | $77.73 | $76.69 | $76.86 | $73.39 | 1,010,242 |
| 2018-07-05 | $77.33 | $78.07 | $76.82 | $77.88 | $74.36 | 528,384 |
| 2018-07-03 | $78.09 | $78.74 | $76.92 | $77.02 | $73.54 | 233,789 |
| 2018-07-02 | $76.95 | $77.71 | $76.65 | $77.63 | $74.12 | 466,732 |
| 2018-06-29 | $77.64 | $78.16 | $76.89 | $77.36 | $73.86 | 669,590 |
| 2018-06-28 | $77.15 | $77.51 | $76.64 | $77.18 | $73.69 | 734,662 |
| 2018-06-27 | $76.46 | $77.80 | $76.25 | $77.39 | $73.89 | 1,331,556 |
| 2018-06-26 | $76.80 | $76.99 | $76.19 | $76.33 | $72.88 | 719,793 |
| 2018-06-25 | $77.50 | $77.50 | $76.14 | $76.38 | $72.93 | 793,872 |
| 2018-06-22 | $78.35 | $78.48 | $77.45 | $77.69 | $74.18 | 786,874 |
| 2018-06-21 | $79.82 | $79.82 | $77.50 | $77.88 | $74.36 | 663,918 |
| 2018-06-20 | $80.35 | $80.48 | $79.29 | $80.00 | $76.39 | 635,750 |
| 2018-06-19 | $80.95 | $81.04 | $79.29 | $80.17 | $76.55 | 621,640 |
| 2018-06-18 | $81.66 | $81.87 | $81.14 | $81.48 | $77.80 | 673,211 |
| 2018-06-15 | $81.57 | $82.15 | $80.75 | $82.07 | $78.36 | 1,195,237 |
| 2018-06-14 | $81.16 | $82.46 | $80.84 | $81.79 | $78.09 | 599,881 |
| 2018-06-13 | $82.12 | $82.12 | $80.34 | $80.90 | $77.05 | 934,254 |
| 2018-06-12 | $81.41 | $82.23 | $81.09 | $82.17 | $78.26 | 605,324 |
| 2018-06-11 | $81.13 | $81.59 | $81.13 | $81.26 | $77.39 | 813,802 |
| 2018-06-08 | $80.15 | $81.14 | $80.06 | $81.12 | $77.26 | 884,923 |
| 2018-06-07 | $79.44 | $80.42 | $79.42 | $80.21 | $76.39 | 399,946 |
| 2018-06-06 | $79.22 | $79.23 | $78.53 | $79.23 | $75.46 | 356,608 |
| 2018-06-05 | $78.50 | $79.53 | $78.50 | $79.17 | $75.40 | 555,902 |
| 2018-06-04 | $78.14 | $78.50 | $77.71 | $78.32 | $74.59 | 490,901 |
| 2018-06-01 | $77.10 | $78.33 | $77.09 | $77.89 | $74.18 | 725,644 |
| 2018-05-31 | $79.31 | $79.31 | $76.42 | $76.43 | $72.79 | 719,411 |
| 2018-05-30 | $78.82 | $79.71 | $78.13 | $79.21 | $75.44 | 604,194 |
| 2018-05-29 | $78.38 | $79.31 | $77.83 | $78.27 | $74.54 | 990,522 |
| 2018-05-25 | $79.14 | $79.75 | $78.38 | $78.79 | $75.04 | 637,825 |
| 2018-05-24 | $79.26 | $79.59 | $78.51 | $79.26 | $75.49 | 759,641 |
| 2018-05-23 | $78.28 | $79.27 | $78.14 | $79.22 | $75.45 | 1,059,126 |
| 2018-05-22 | $78.85 | $79.09 | $78.39 | $78.67 | $74.92 | 1,015,601 |
| 2018-05-21 | $78.75 | $79.09 | $78.45 | $78.78 | $75.03 | 577,190 |
| 2018-05-18 | $76.88 | $78.50 | $76.60 | $78.37 | $74.64 | 1,382,689 |
| 2018-05-17 | $76.73 | $77.32 | $76.64 | $76.87 | $73.21 | 569,232 |
| 2018-05-16 | $76.56 | $77.36 | $76.50 | $77.02 | $73.35 | 403,439 |
| 2018-05-15 | $76.58 | $76.72 | $75.65 | $76.46 | $72.82 | 545,251 |
| 2018-05-14 | $77.33 | $78.02 | $76.65 | $76.85 | $73.19 | 677,364 |
| 2018-05-11 | $77.19 | $78.23 | $76.91 | $77.28 | $73.60 | 480,801 |
| 2018-05-10 | $76.43 | $77.39 | $76.27 | $77.31 | $73.63 | 440,977 |
| 2018-05-09 | $75.93 | $76.55 | $75.07 | $76.28 | $72.65 | 1,018,774 |
| 2018-05-08 | $75.63 | $76.21 | $75.26 | $75.89 | $72.28 | 927,249 |
| 2018-05-07 | $76.20 | $76.56 | $75.44 | $75.74 | $72.13 | 939,357 |
| 2018-05-04 | $74.07 | $76.47 | $74.00 | $76.15 | $72.52 | 1,095,932 |
| 2018-05-03 | $74.73 | $75.57 | $73.85 | $74.82 | $71.26 | 1,348,283 |
| 2018-05-02 | $75.75 | $77.72 | $74.94 | $75.12 | $71.54 | 2,406,526 |
| 2018-05-01 | $77.23 | $77.76 | $75.44 | $77.14 | $73.47 | 1,534,407 |
| 2018-04-30 | $78.00 | $78.46 | $76.92 | $77.18 | $73.50 | 1,947,671 |
| 2018-04-27 | $78.03 | $78.69 | $77.05 | $77.83 | $74.12 | 1,842,596 |
| 2018-04-26 | $75.50 | $79.54 | $75.50 | $78.59 | $74.85 | 4,987,435 |
| 2018-04-25 | $81.94 | $83.14 | $81.28 | $83.03 | $79.08 | 1,287,416 |
| 2018-04-24 | $84.95 | $85.87 | $81.58 | $82.15 | $78.24 | 916,961 |
| 2018-04-23 | $85.13 | $85.26 | $83.97 | $84.52 | $80.49 | 560,432 |
| 2018-04-20 | $85.55 | $86.12 | $84.31 | $84.75 | $80.71 | 587,022 |
| 2018-04-19 | $86.14 | $86.34 | $84.68 | $85.39 | $81.32 | 551,504 |
| 2018-04-18 | $86.09 | $87.04 | $85.76 | $86.50 | $82.38 | 578,739 |
| 2018-04-17 | $85.72 | $85.98 | $85.10 | $85.62 | $81.54 | 801,388 |
| 2018-04-16 | $85.30 | $86.05 | $84.87 | $85.37 | $81.30 | 627,643 |
| 2018-04-13 | $85.77 | $85.84 | $84.17 | $84.56 | $80.53 | 335,317 |
| 2018-04-12 | $84.98 | $85.78 | $84.39 | $85.31 | $81.25 | 587,375 |
| 2018-04-11 | $84.43 | $85.24 | $84.34 | $84.54 | $80.51 | 453,193 |
| 2018-04-10 | $85.64 | $86.16 | $85.07 | $85.23 | $81.17 | 651,729 |
| 2018-04-09 | $85.58 | $85.68 | $84.45 | $84.54 | $80.51 | 334,393 |
| 2018-04-06 | $85.52 | $86.23 | $83.95 | $84.75 | $80.71 | 567,846 |
| 2018-04-05 | $86.08 | $86.66 | $84.80 | $85.94 | $81.85 | 990,901 |
| 2018-04-04 | $83.45 | $86.13 | $82.85 | $85.74 | $81.66 | 971,692 |
| 2018-04-03 | $83.44 | $85.00 | $83.22 | $84.59 | $80.56 | 623,305 |
| 2018-04-02 | $85.28 | $85.35 | $82.25 | $83.24 | $79.28 | 530,739 |
| 2018-03-29 | $83.72 | $85.77 | $83.33 | $85.29 | $81.23 | 807,114 |
| 2018-03-28 | $84.00 | $84.05 | $82.91 | $83.13 | $79.17 | 717,868 |
| 2018-03-27 | $85.08 | $86.00 | $83.82 | $84.00 | $80.00 | 805,833 |
| 2018-03-26 | $84.14 | $84.62 | $83.19 | $84.56 | $80.53 | 762,366 |
| 2018-03-23 | $84.86 | $84.86 | $82.84 | $82.96 | $79.01 | 772,713 |
| 2018-03-22 | $85.29 | $86.67 | $84.55 | $84.60 | $80.57 | 686,645 |
| 2018-03-21 | $85.77 | $86.69 | $85.53 | $85.94 | $81.85 | 350,007 |
| 2018-03-20 | $85.32 | $86.27 | $84.94 | $85.63 | $81.55 | 371,382 |
| 2018-03-19 | $85.84 | $85.97 | $84.48 | $85.25 | $81.19 | 407,997 |
| 2018-03-16 | $85.37 | $86.27 | $85.26 | $85.88 | $81.79 | 654,712 |
| 2018-03-15 | $85.53 | $85.83 | $84.79 | $85.48 | $81.41 | 313,852 |
| 2018-03-14 | $86.41 | $86.41 | $85.24 | $85.36 | $81.29 | 294,285 |
| 2018-03-13 | $87.70 | $87.99 | $85.28 | $86.09 | $81.79 | 643,161 |
| 2018-03-12 | $87.52 | $87.78 | $87.05 | $87.40 | $83.03 | 621,784 |
| 2018-03-09 | $85.25 | $87.30 | $85.25 | $87.21 | $82.85 | 705,529 |
| 2018-03-08 | $84.43 | $85.16 | $84.16 | $84.76 | $80.53 | 526,380 |
| 2018-03-07 | $83.27 | $84.15 | $83.14 | $83.93 | $79.74 | 450,479 |
| 2018-03-06 | $83.09 | $84.37 | $82.71 | $83.92 | $79.73 | 706,807 |
| 2018-03-05 | $81.62 | $83.31 | $81.42 | $83.01 | $78.86 | 559,738 |
| 2018-03-02 | $81.60 | $82.43 | $80.59 | $82.23 | $78.12 | 630,085 |
| 2018-03-01 | $84.15 | $84.92 | $81.86 | $82.07 | $77.97 | 957,412 |
| 2018-02-28 | $87.03 | $87.05 | $84.10 | $84.11 | $79.91 | 1,141,028 |
| 2018-02-27 | $87.61 | $87.85 | $86.69 | $86.97 | $82.62 | 1,218,550 |
| 2018-02-26 | $86.55 | $88.00 | $85.97 | $87.85 | $83.46 | 1,002,809 |
| 2018-02-23 | $86.50 | $87.09 | $85.83 | $86.17 | $81.86 | 794,750 |
| 2018-02-22 | $87.27 | $88.29 | $85.57 | $86.04 | $81.74 | 1,061,858 |
| 2018-02-21 | $86.13 | $87.94 | $85.44 | $86.72 | $82.39 | 1,168,828 |
| 2018-02-20 | $86.21 | $88.41 | $85.30 | $85.66 | $81.38 | 1,653,573 |
| 2018-02-16 | $82.19 | $83.54 | $81.85 | $82.72 | $78.59 | 692,073 |
| 2018-02-15 | $80.80 | $82.57 | $80.52 | $82.26 | $78.15 | 685,453 |
| 2018-02-14 | $78.93 | $80.50 | $78.75 | $79.97 | $75.97 | 1,074,414 |
| 2018-02-13 | $79.47 | $80.40 | $78.94 | $79.65 | $75.67 | 623,074 |
| 2018-02-12 | $79.15 | $80.40 | $78.98 | $79.75 | $75.77 | 1,009,942 |
| 2018-02-09 | $78.21 | $79.02 | $76.15 | $78.49 | $74.57 | 1,265,758 |
| 2018-02-08 | $79.92 | $80.24 | $77.24 | $77.32 | $73.46 | 885,441 |
| 2018-02-07 | $79.74 | $81.20 | $79.74 | $79.96 | $75.96 | 578,342 |
| 2018-02-06 | $77.65 | $80.93 | $76.76 | $80.11 | $76.11 | 1,131,370 |
| 2018-02-05 | $81.49 | $82.35 | $79.01 | $79.11 | $75.16 | 928,262 |
| 2018-02-02 | $84.47 | $84.60 | $81.42 | $81.85 | $77.76 | 895,731 |
| 2018-02-01 | $85.84 | $86.99 | $84.79 | $85.17 | $80.91 | 528,543 |
| 2018-01-31 | $85.63 | $86.82 | $85.51 | $86.11 | $81.81 | 898,224 |
| 2018-01-30 | $86.18 | $86.64 | $85.44 | $85.44 | $81.17 | 524,011 |
| 2018-01-29 | $86.30 | $87.07 | $86.16 | $86.68 | $82.35 | 582,273 |
| 2018-01-26 | $85.85 | $86.41 | $85.35 | $86.37 | $82.05 | 585,872 |
| 2018-01-25 | $86.05 | $86.30 | $85.00 | $85.35 | $81.09 | 345,438 |
| 2018-01-24 | $85.72 | $86.58 | $84.92 | $85.58 | $81.30 | 482,560 |
| 2018-01-23 | $85.66 | $85.66 | $84.71 | $85.35 | $81.09 | 671,017 |
| 2018-01-22 | $85.86 | $86.09 | $84.56 | $85.80 | $81.51 | 473,386 |
| 2018-01-19 | $84.39 | $86.28 | $83.98 | $86.23 | $81.92 | 879,372 |
| 2018-01-18 | $84.30 | $84.73 | $83.75 | $84.05 | $79.85 | 542,611 |
| 2018-01-17 | $84.64 | $84.64 | $83.55 | $84.21 | $80.00 | 740,945 |
| 2018-01-16 | $85.31 | $86.00 | $83.64 | $84.07 | $79.87 | 649,705 |
| 2018-01-12 | $84.32 | $85.27 | $83.76 | $85.04 | $80.79 | 904,205 |
| 2018-01-11 | $82.60 | $84.55 | $82.60 | $84.38 | $80.16 | 987,916 |
| 2018-01-10 | $82.76 | $83.35 | $82.13 | $82.60 | $78.47 | 851,486 |
| 2018-01-09 | $81.55 | $83.90 | $81.16 | $82.93 | $78.79 | 925,545 |
| 2018-01-08 | $81.35 | $81.70 | $80.92 | $81.24 | $77.18 | 539,080 |
| 2018-01-05 | $81.78 | $82.45 | $81.10 | $81.57 | $77.49 | 848,679 |
| 2018-01-04 | $80.62 | $81.49 | $80.35 | $81.37 | $77.30 | 1,210,696 |
| 2018-01-03 | $80.22 | $80.91 | $79.66 | $80.25 | $76.24 | 1,117,391 |
| 2018-01-02 | $80.07 | $80.07 | $79.19 | $79.91 | $75.92 | 642,271 |
| 2017-12-29 | $80.00 | $80.29 | $78.82 | $79.56 | $75.58 | 661,716 |
| 2017-12-28 | $80.25 | $80.71 | $78.67 | $79.56 | $75.58 | 1,124,102 |
| 2017-12-27 | $80.66 | $80.77 | $79.99 | $80.00 | $76.00 | 472,801 |
| 2017-12-26 | $80.29 | $80.77 | $80.01 | $80.39 | $76.37 | 251,429 |
| 2017-12-22 | $81.10 | $82.06 | $80.25 | $80.34 | $76.33 | 347,924 |
| 2017-12-21 | $81.47 | $81.75 | $80.91 | $81.00 | $76.95 | 601,369 |
| 2017-12-20 | $80.39 | $81.46 | $80.04 | $81.00 | $76.95 | 976,684 |
| 2017-12-19 | $82.47 | $82.47 | $80.04 | $80.07 | $76.07 | 1,188,214 |
| 2017-12-18 | $82.88 | $83.44 | $82.43 | $82.56 | $78.44 | 819,452 |
| 2017-12-15 | $82.15 | $82.75 | $81.79 | $82.28 | $78.17 | 1,233,008 |
| 2017-12-14 | $82.68 | $83.15 | $81.59 | $81.68 | $77.45 | 586,007 |
| 2017-12-13 | $82.52 | $83.21 | $81.85 | $82.64 | $78.36 | 721,265 |
| 2017-12-12 | $82.20 | $82.41 | $81.68 | $82.15 | $77.89 | 416,479 |
| 2017-12-11 | $82.15 | $82.42 | $81.44 | $82.17 | $77.91 | 659,897 |
| 2017-12-08 | $83.78 | $83.78 | $82.30 | $82.46 | $78.19 | 560,425 |
| 2017-12-07 | $82.07 | $83.16 | $82.01 | $83.11 | $78.80 | 643,537 |
| 2017-12-06 | $82.00 | $82.39 | $81.39 | $81.79 | $77.55 | 493,605 |
| 2017-12-05 | $83.29 | $83.71 | $82.00 | $82.00 | $77.75 | 537,918 |
| 2017-12-04 | $85.39 | $85.76 | $83.38 | $83.43 | $79.11 | 766,331 |
| 2017-12-01 | $84.23 | $84.83 | $82.48 | $84.58 | $80.20 | 862,692 |
| 2017-11-30 | $83.01 | $84.23 | $82.55 | $84.14 | $79.78 | 970,436 |
| 2017-11-29 | $83.54 | $83.78 | $82.47 | $82.94 | $78.64 | 746,138 |
| 2017-11-28 | $83.21 | $84.02 | $82.82 | $83.33 | $79.01 | 650,138 |
| 2017-11-27 | $83.11 | $84.16 | $82.59 | $83.10 | $78.79 | 720,583 |
| 2017-11-24 | $83.16 | $83.57 | $82.89 | $82.92 | $78.62 | 196,479 |
| 2017-11-22 | $83.32 | $83.80 | $82.77 | $83.16 | $78.85 | 391,546 |
| 2017-11-21 | $83.60 | $83.80 | $82.87 | $83.40 | $79.08 | 444,358 |
| 2017-11-20 | $82.60 | $83.66 | $82.60 | $83.24 | $78.93 | 338,108 |
| 2017-11-17 | $82.52 | $82.89 | $82.02 | $82.65 | $78.37 | 505,535 |
| 2017-11-16 | $82.25 | $83.06 | $81.95 | $82.41 | $78.14 | 334,734 |
| 2017-11-15 | $82.62 | $82.66 | $81.65 | $82.03 | $77.78 | 473,131 |
| 2017-11-14 | $83.64 | $84.00 | $82.72 | $82.90 | $78.61 | 842,432 |
| 2017-11-13 | $82.93 | $84.29 | $82.72 | $83.94 | $79.59 | 840,137 |
| 2017-11-10 | $81.57 | $83.27 | $81.23 | $83.13 | $78.82 | 565,187 |
| 2017-11-09 | $83.06 | $83.35 | $81.46 | $82.08 | $77.83 | 429,499 |
| 2017-11-08 | $83.44 | $83.51 | $81.96 | $83.43 | $79.11 | 388,736 |
| 2017-11-07 | $83.27 | $84.63 | $82.67 | $83.53 | $79.20 | 851,322 |
| 2017-11-06 | $82.02 | $83.47 | $81.82 | $83.09 | $78.79 | 715,746 |
| 2017-11-03 | $82.58 | $82.59 | $81.60 | $82.02 | $77.77 | 896,132 |
| 2017-11-02 | $82.88 | $82.99 | $81.70 | $82.23 | $77.97 | 852,551 |
| 2017-11-01 | $83.58 | $84.11 | $82.29 | $82.73 | $78.44 | 700,603 |
| 2017-10-31 | $82.70 | $83.55 | $82.23 | $83.39 | $79.07 | 1,405,867 |
| 2017-10-30 | $81.02 | $82.85 | $80.73 | $81.97 | $77.72 | 1,269,017 |
| 2017-10-27 | $80.13 | $81.04 | $78.63 | $80.29 | $76.13 | 1,919,711 |
| 2017-10-26 | $80.00 | $82.01 | $79.26 | $80.70 | $76.52 | 552,841 |
| 2017-10-25 | $88.18 | $88.46 | $85.55 | $86.50 | $82.02 | 837,829 |
| 2017-10-24 | $87.60 | $88.75 | $87.56 | $88.48 | $83.90 | 617,382 |
| 2017-10-23 | $87.99 | $88.16 | $87.22 | $87.31 | $82.79 | 379,498 |
| 2017-10-20 | $87.50 | $88.29 | $87.41 | $88.02 | $83.46 | 546,194 |
| 2017-10-19 | $87.46 | $87.82 | $87.23 | $87.74 | $83.19 | 422,807 |
| 2017-10-18 | $87.25 | $87.93 | $87.25 | $87.60 | $83.06 | 569,065 |
| 2017-10-17 | $88.11 | $88.35 | $86.82 | $87.00 | $82.49 | 767,073 |
| 2017-10-16 | $88.52 | $88.95 | $88.01 | $88.14 | $83.57 | 349,689 |
| 2017-10-13 | $89.81 | $89.81 | $88.19 | $88.30 | $83.73 | 380,531 |
| 2017-10-12 | $87.88 | $89.75 | $87.62 | $89.56 | $84.92 | 913,508 |
| 2017-10-11 | $88.11 | $88.32 | $87.60 | $88.15 | $83.58 | 743,782 |
| 2017-10-10 | $87.82 | $87.98 | $87.19 | $87.81 | $83.26 | 415,904 |
| 2017-10-09 | $87.37 | $87.69 | $86.65 | $87.62 | $83.08 | 297,913 |
| 2017-10-06 | $87.04 | $87.33 | $86.60 | $87.19 | $82.67 | 716,781 |
| 2017-10-05 | $86.83 | $87.25 | $86.03 | $87.07 | $82.56 | 693,998 |
| 2017-10-04 | $87.42 | $87.76 | $86.55 | $86.73 | $82.24 | 828,509 |
| 2017-10-03 | $86.66 | $87.69 | $86.48 | $87.47 | $82.94 | 529,270 |
| 2017-10-02 | $86.56 | $86.95 | $86.28 | $86.53 | $82.05 | 518,607 |
| 2017-09-29 | $85.68 | $86.89 | $85.68 | $86.47 | $81.99 | 490,732 |
| 2017-09-28 | $85.29 | $85.82 | $84.82 | $85.76 | $81.32 | 583,494 |
| 2017-09-27 | $85.61 | $86.45 | $85.29 | $85.33 | $80.91 | 746,574 |
| 2017-09-26 | $84.75 | $85.62 | $84.50 | $85.35 | $80.93 | 512,991 |
| 2017-09-25 | $84.41 | $84.80 | $84.29 | $84.50 | $80.12 | 433,833 |
| 2017-09-22 | $83.62 | $84.64 | $83.34 | $84.55 | $80.17 | 888,915 |
| 2017-09-21 | $83.25 | $83.82 | $83.25 | $83.47 | $79.15 | 465,026 |
| 2017-09-20 | $83.01 | $84.04 | $82.57 | $83.57 | $79.24 | 1,015,487 |
| 2017-09-19 | $82.76 | $83.14 | $82.06 | $82.85 | $78.56 | 675,251 |
| 2017-09-18 | $82.98 | $83.12 | $82.19 | $82.65 | $78.37 | 508,103 |
| 2017-09-15 | $82.63 | $82.97 | $82.12 | $82.77 | $78.48 | 978,928 |
| 2017-09-14 | $81.66 | $82.65 | $81.42 | $82.62 | $78.19 | 784,207 |
| 2017-09-13 | $81.09 | $81.87 | $80.43 | $81.81 | $77.42 | 586,127 |
| 2017-09-12 | $81.33 | $81.62 | $80.95 | $81.00 | $76.66 | 660,509 |
| 2017-09-11 | $81.23 | $81.64 | $80.48 | $81.07 | $76.72 | 759,313 |
| 2017-09-08 | $80.21 | $81.40 | $79.90 | $80.81 | $76.48 | 512,543 |
| 2017-09-07 | $80.38 | $80.63 | $79.70 | $80.22 | $75.92 | 393,719 |
| 2017-09-06 | $79.86 | $80.53 | $79.58 | $80.26 | $75.96 | 602,890 |
| 2017-09-05 | $79.16 | $80.00 | $79.16 | $79.40 | $75.14 | 639,751 |
| 2017-09-01 | $79.03 | $79.40 | $78.85 | $79.15 | $74.90 | 517,796 |
| 2017-08-31 | $78.71 | $79.00 | $78.45 | $78.71 | $74.49 | 488,028 |
| 2017-08-30 | $77.74 | $78.34 | $77.45 | $78.30 | $74.10 | 292,300 |
| 2017-08-29 | $77.72 | $78.34 | $77.70 | $77.77 | $73.60 | 271,894 |
| 2017-08-28 | $77.97 | $78.25 | $77.82 | $78.05 | $73.86 | 423,540 |
| 2017-08-25 | $77.58 | $77.81 | $77.43 | $77.62 | $73.46 | 376,778 |
| 2017-08-24 | $77.24 | $77.54 | $76.82 | $77.15 | $73.01 | 359,051 |
| 2017-08-23 | $77.81 | $77.85 | $76.79 | $77.09 | $72.96 | 610,428 |
| 2017-08-22 | $77.68 | $78.32 | $77.28 | $78.08 | $73.89 | 507,629 |
| 2017-08-21 | $78.20 | $78.32 | $77.42 | $77.48 | $73.32 | 382,527 |
| 2017-08-18 | $78.58 | $78.87 | $78.06 | $78.17 | $73.98 | 326,669 |
| 2017-08-17 | $79.18 | $79.96 | $78.76 | $78.83 | $74.60 | 492,703 |
| 2017-08-16 | $79.04 | $79.63 | $78.89 | $79.29 | $75.04 | 402,002 |
| 2017-08-15 | $79.50 | $79.50 | $78.74 | $78.95 | $74.72 | 270,221 |
| 2017-08-14 | $79.84 | $80.03 | $79.08 | $79.47 | $75.21 | 420,397 |
| 2017-08-11 | $78.93 | $79.77 | $78.63 | $79.28 | $75.03 | 354,138 |
| 2017-08-10 | $80.19 | $80.48 | $78.86 | $78.92 | $74.69 | 459,863 |
| 2017-08-09 | $81.31 | $81.52 | $80.46 | $80.59 | $76.27 | 353,956 |
| 2017-08-08 | $81.91 | $82.25 | $81.31 | $81.37 | $77.01 | 468,618 |
| 2017-08-07 | $81.33 | $82.06 | $80.82 | $81.99 | $77.59 | 321,387 |
| 2017-08-04 | $80.86 | $81.32 | $80.46 | $81.32 | $76.96 | 343,885 |
| 2017-08-03 | $80.99 | $81.11 | $80.14 | $80.76 | $76.43 | 372,177 |
| 2017-08-02 | $81.18 | $81.38 | $79.86 | $80.85 | $76.51 | 521,661 |
| 2017-08-01 | $81.63 | $82.62 | $80.94 | $81.47 | $77.10 | 878,541 |
| 2017-07-31 | $81.56 | $81.89 | $80.74 | $81.24 | $76.88 | 612,397 |
| 2017-07-28 | $81.31 | $82.00 | $80.23 | $81.40 | $77.03 | 736,103 |
| 2017-07-27 | $78.99 | $81.26 | $77.62 | $81.20 | $76.84 | 1,371,760 |
| 2017-07-26 | $79.03 | $79.40 | $78.48 | $78.49 | $74.28 | 853,369 |
| 2017-07-25 | $80.82 | $81.07 | $78.75 | $79.10 | $74.86 | 680,739 |
| 2017-07-24 | $80.34 | $80.70 | $79.69 | $80.31 | $76.00 | 286,014 |
| 2017-07-21 | $80.81 | $81.28 | $80.12 | $80.41 | $76.10 | 399,132 |
| 2017-07-20 | $80.87 | $81.14 | $80.12 | $81.09 | $76.74 | 513,953 |
| 2017-07-19 | $80.71 | $81.00 | $80.50 | $80.70 | $76.37 | 303,019 |
| 2017-07-18 | $80.60 | $80.89 | $80.15 | $80.60 | $76.28 | 374,268 |
| 2017-07-17 | $80.78 | $80.85 | $80.46 | $80.83 | $76.49 | 295,820 |
| 2017-07-14 | $80.81 | $81.29 | $80.45 | $80.77 | $76.44 | 416,810 |
| 2017-07-13 | $81.98 | $82.69 | $80.61 | $80.79 | $76.46 | 541,489 |
| 2017-07-12 | $82.04 | $82.53 | $81.59 | $81.99 | $77.59 | 374,698 |
| 2017-07-11 | $81.38 | $81.84 | $81.03 | $81.47 | $77.10 | 354,531 |
| 2017-07-10 | $81.35 | $81.85 | $81.09 | $81.53 | $77.16 | 471,454 |
| 2017-07-07 | $80.85 | $81.64 | $80.22 | $81.22 | $76.86 | 401,148 |
| 2017-07-06 | $81.92 | $81.92 | $80.50 | $80.66 | $76.33 | 423,994 |
| 2017-07-05 | $81.55 | $82.90 | $81.36 | $82.14 | $77.73 | 416,591 |
| 2017-07-03 | $81.57 | $81.84 | $81.35 | $81.37 | $77.01 | 217,195 |
| 2017-06-30 | $80.09 | $81.50 | $80.09 | $81.12 | $76.77 | 454,617 |
| 2017-06-29 | $81.26 | $81.26 | $78.91 | $79.82 | $75.54 | 542,718 |
| 2017-06-28 | $81.12 | $81.83 | $80.88 | $81.24 | $76.88 | 264,575 |
| 2017-06-27 | $81.25 | $81.62 | $80.49 | $80.59 | $76.27 | 456,014 |
| 2017-06-26 | $81.67 | $81.96 | $81.27 | $81.41 | $77.04 | 236,799 |
| 2017-06-23 | $81.21 | $82.18 | $80.99 | $81.45 | $77.08 | 573,435 |
| 2017-06-22 | $81.49 | $81.90 | $81.17 | $81.19 | $76.84 | 298,776 |
| 2017-06-21 | $82.10 | $82.10 | $81.34 | $81.51 | $77.14 | 437,796 |
| 2017-06-20 | $81.68 | $82.77 | $81.50 | $81.91 | $77.52 | 520,483 |
| 2017-06-19 | $82.04 | $82.38 | $81.66 | $82.17 | $77.76 | 401,963 |
| 2017-06-16 | $81.02 | $81.93 | $80.76 | $81.58 | $77.20 | 822,417 |
| 2017-06-15 | $79.32 | $80.83 | $79.04 | $80.75 | $76.42 | 600,701 |
| 2017-06-14 | $79.69 | $80.12 | $79.43 | $79.75 | $75.47 | 563,066 |
| 2017-06-13 | $78.19 | $79.40 | $77.81 | $79.28 | $75.03 | 611,373 |
| 2017-06-12 | $77.36 | $78.49 | $76.47 | $78.45 | $74.09 | 1,033,298 |
| 2017-06-09 | $77.83 | $78.22 | $76.90 | $77.23 | $72.94 | 756,876 |
| 2017-06-08 | $78.20 | $78.57 | $77.37 | $77.65 | $73.34 | 723,064 |
| 2017-06-07 | $78.61 | $79.04 | $78.12 | $78.33 | $73.98 | 511,542 |
| 2017-06-06 | $79.76 | $80.40 | $78.47 | $78.54 | $74.18 | 510,368 |
| 2017-06-05 | $80.00 | $80.37 | $79.64 | $80.00 | $75.56 | 498,556 |
| 2017-06-02 | $79.05 | $80.17 | $78.87 | $80.06 | $75.61 | 703,672 |
| 2017-06-01 | $79.02 | $79.55 | $78.80 | $79.14 | $74.74 | 907,170 |
| 2017-05-31 | $78.62 | $79.17 | $77.76 | $78.63 | $74.26 | 3,792,394 |
| 2017-05-30 | $79.35 | $79.35 | $78.25 | $78.46 | $74.10 | 855,338 |
| 2017-05-26 | $79.36 | $79.68 | $79.11 | $79.38 | $74.97 | 655,684 |
| 2017-05-25 | $79.29 | $79.69 | $79.05 | $79.46 | $75.05 | 645,476 |
| 2017-05-24 | $79.00 | $79.24 | $78.65 | $79.05 | $74.66 | 702,043 |
| 2017-05-23 | $79.50 | $79.71 | $78.76 | $78.90 | $74.52 | 823,810 |
| 2017-05-22 | $79.20 | $79.99 | $79.20 | $79.46 | $75.05 | 798,783 |
| 2017-05-19 | $77.83 | $79.45 | $77.46 | $79.06 | $74.67 | 1,065,031 |
| 2017-05-18 | $76.83 | $77.76 | $76.26 | $77.32 | $73.03 | 653,625 |
| 2017-05-17 | $77.54 | $77.83 | $76.87 | $77.01 | $72.73 | 1,008,950 |
| 2017-05-16 | $77.60 | $78.70 | $77.58 | $78.48 | $74.12 | 1,238,591 |
| 2017-05-15 | $76.70 | $77.57 | $76.70 | $77.24 | $72.95 | 582,400 |
| 2017-05-12 | $77.16 | $77.31 | $76.64 | $76.73 | $72.47 | 412,519 |
| 2017-05-11 | $76.45 | $77.31 | $75.95 | $77.29 | $73.00 | 898,346 |
| 2017-05-10 | $76.76 | $76.94 | $75.85 | $76.83 | $72.56 | 613,198 |
| 2017-05-09 | $77.11 | $77.20 | $76.75 | $76.98 | $72.70 | 437,959 |
| 2017-05-08 | $77.28 | $77.57 | $76.40 | $76.80 | $72.53 | 573,289 |
| 2017-05-05 | $77.56 | $77.94 | $77.00 | $77.50 | $73.20 | 808,196 |
| 2017-05-04 | $77.59 | $77.92 | $76.98 | $77.35 | $73.05 | 919,662 |
| 2017-05-03 | $77.24 | $77.62 | $76.68 | $77.28 | $72.99 | 828,794 |
| 2017-05-02 | $77.98 | $78.23 | $77.30 | $77.62 | $73.31 | 698,129 |
| 2017-05-01 | $78.70 | $78.70 | $77.62 | $77.70 | $73.38 | 716,479 |
| 2017-04-28 | $80.06 | $80.34 | $78.41 | $78.64 | $74.27 | 1,349,320 |
| 2017-04-27 | $82.00 | $82.00 | $79.80 | $80.62 | $76.14 | 1,601,795 |
| 2017-04-26 | $78.85 | $79.97 | $78.11 | $79.72 | $75.29 | 1,521,210 |
| 2017-04-25 | $78.65 | $79.09 | $78.32 | $78.75 | $74.38 | 370,474 |
| 2017-04-24 | $78.87 | $79.19 | $77.74 | $78.24 | $73.89 | 711,800 |
| 2017-04-21 | $77.69 | $78.22 | $77.59 | $77.91 | $73.58 | 750,792 |
| 2017-04-20 | $77.12 | $78.05 | $76.88 | $77.72 | $73.40 | 417,235 |
| 2017-04-19 | $76.28 | $77.34 | $76.28 | $76.83 | $72.56 | 666,267 |
| 2017-04-18 | $75.98 | $76.14 | $75.61 | $75.94 | $71.72 | 418,377 |
| 2017-04-17 | $75.28 | $76.23 | $75.20 | $76.23 | $72.00 | 414,337 |
| 2017-04-13 | $75.14 | $75.55 | $74.83 | $75.11 | $70.94 | 926,120 |
| 2017-04-12 | $75.27 | $75.45 | $74.40 | $75.24 | $71.06 | 824,363 |
| 2017-04-11 | $74.72 | $75.35 | $74.48 | $75.29 | $71.11 | 761,355 |
| 2017-04-10 | $74.64 | $75.22 | $74.53 | $74.62 | $70.48 | 450,990 |
| 2017-04-07 | $74.61 | $75.14 | $74.58 | $74.69 | $70.54 | 384,447 |
| 2017-04-06 | $74.42 | $75.30 | $74.11 | $74.70 | $70.55 | 556,363 |
| 2017-04-05 | $75.00 | $75.44 | $73.93 | $74.13 | $70.01 | 1,267,465 |
| 2017-04-04 | $75.54 | $75.74 | $74.83 | $74.90 | $70.74 | 513,247 |
| 2017-04-03 | $75.88 | $76.50 | $75.31 | $75.72 | $71.51 | 654,782 |
| 2017-03-31 | $75.70 | $76.29 | $75.47 | $75.70 | $71.50 | 592,299 |
| 2017-03-30 | $75.32 | $75.92 | $75.26 | $75.86 | $71.65 | 450,967 |
| 2017-03-29 | $74.89 | $75.41 | $74.71 | $75.41 | $71.22 | 394,380 |
| 2017-03-28 | $74.65 | $75.41 | $74.65 | $75.12 | $70.95 | 271,874 |
| 2017-03-27 | $74.06 | $75.28 | $74.00 | $74.89 | $70.73 | 696,311 |
| 2017-03-24 | $75.01 | $75.63 | $74.65 | $75.05 | $70.88 | 422,706 |
| 2017-03-23 | $74.68 | $75.36 | $74.29 | $74.86 | $70.70 | 410,677 |
| 2017-03-22 | $74.28 | $74.86 | $74.05 | $74.77 | $70.62 | 472,889 |
| 2017-03-21 | $75.52 | $75.66 | $74.19 | $74.27 | $70.14 | 709,377 |
| 2017-03-20 | $75.48 | $75.68 | $75.01 | $75.23 | $71.05 | 530,421 |
| 2017-03-17 | $75.05 | $75.62 | $74.82 | $75.48 | $71.29 | 829,454 |
| 2017-03-16 | $74.98 | $75.39 | $74.71 | $75.15 | $70.98 | 459,299 |
| 2017-03-15 | $74.64 | $75.29 | $73.98 | $74.92 | $70.76 | 521,168 |
| 2017-03-14 | $74.27 | $74.78 | $74.00 | $74.37 | $70.24 | 506,618 |
| 2017-03-13 | $74.12 | $74.83 | $73.77 | $74.76 | $70.61 | 668,353 |
| 2017-03-10 | $73.92 | $74.58 | $73.87 | $74.47 | $70.18 | 692,608 |
| 2017-03-09 | $73.31 | $73.97 | $73.12 | $73.46 | $69.23 | 676,293 |
| 2017-03-08 | $73.04 | $73.48 | $72.45 | $73.11 | $68.90 | 1,073,897 |
| 2017-03-07 | $73.23 | $73.40 | $72.62 | $72.86 | $68.67 | 675,149 |
| 2017-03-06 | $73.00 | $73.63 | $72.80 | $73.21 | $69.00 | 1,106,870 |
| 2017-03-03 | $74.05 | $74.37 | $73.35 | $73.82 | $69.57 | 961,997 |
| 2017-03-02 | $73.85 | $74.29 | $73.20 | $73.96 | $69.70 | 557,157 |
| 2017-03-01 | $73.67 | $74.31 | $73.27 | $73.69 | $69.45 | 568,128 |
| 2017-02-28 | $73.76 | $73.93 | $72.55 | $72.59 | $68.41 | 769,173 |
| 2017-02-27 | $73.91 | $74.21 | $73.53 | $73.60 | $69.36 | 568,199 |
| 2017-02-24 | $73.55 | $73.97 | $73.27 | $73.95 | $69.69 | 505,195 |
| 2017-02-23 | $74.44 | $74.50 | $73.57 | $73.95 | $69.69 | 541,690 |
| 2017-02-22 | $74.32 | $75.00 | $73.91 | $74.06 | $69.80 | 631,725 |
| 2017-02-21 | $73.20 | $74.67 | $73.18 | $74.51 | $70.22 | 1,120,417 |
| 2017-02-17 | $72.84 | $73.68 | $72.48 | $73.27 | $69.05 | 865,000 |
| 2017-02-16 | $71.90 | $73.11 | $71.90 | $72.93 | $68.73 | 1,067,254 |
| 2017-02-15 | $70.84 | $71.99 | $70.84 | $71.83 | $67.70 | 1,138,203 |
| 2017-02-14 | $71.35 | $71.54 | $70.85 | $71.08 | $66.99 | 695,507 |
| 2017-02-13 | $72.20 | $72.48 | $71.19 | $71.45 | $67.34 | 562,113 |
| 2017-02-10 | $71.80 | $72.36 | $71.50 | $71.92 | $67.78 | 1,099,345 |
| 2017-02-09 | $67.69 | $72.00 | $67.02 | $71.73 | $67.60 | 2,487,128 |
| 2017-02-08 | $67.02 | $67.80 | $66.72 | $67.60 | $63.71 | 922,713 |
| 2017-02-07 | $67.39 | $67.75 | $66.81 | $67.02 | $63.16 | 873,005 |
| 2017-02-06 | $67.12 | $67.34 | $66.55 | $67.34 | $63.46 | 626,628 |
| 2017-02-03 | $66.62 | $67.39 | $66.20 | $67.33 | $63.45 | 950,461 |
| 2017-02-02 | $65.59 | $65.75 | $65.06 | $65.62 | $61.84 | 992,119 |
| 2017-02-01 | $65.94 | $67.10 | $65.37 | $65.94 | $62.14 | 685,355 |
| 2017-01-31 | $65.68 | $65.74 | $64.74 | $65.67 | $61.89 | 594,367 |
| 2017-01-30 | $66.02 | $66.06 | $64.82 | $65.84 | $62.05 | 709,294 |
| 2017-01-27 | $66.16 | $66.61 | $65.97 | $66.52 | $62.69 | 450,705 |
| 2017-01-26 | $66.60 | $66.95 | $65.65 | $65.95 | $62.15 | 808,521 |
| 2017-01-25 | $67.00 | $68.54 | $66.06 | $66.60 | $62.77 | 835,992 |
| 2017-01-24 | $65.31 | $66.87 | $65.31 | $66.42 | $62.60 | 759,637 |
| 2017-01-23 | $64.83 | $65.78 | $64.75 | $65.07 | $61.32 | 829,809 |
| 2017-01-20 | $66.54 | $66.54 | $64.62 | $65.16 | $61.41 | 1,013,005 |
| 2017-01-19 | $66.64 | $67.32 | $66.45 | $66.58 | $62.75 | 720,046 |
| 2017-01-18 | $65.94 | $66.64 | $65.82 | $66.48 | $62.65 | 601,513 |
| 2017-01-17 | $65.13 | $66.10 | $64.93 | $65.87 | $62.08 | 653,723 |
| 2017-01-13 | $66.21 | $66.76 | $65.48 | $65.50 | $61.73 | 509,048 |
| 2017-01-12 | $65.33 | $66.21 | $65.13 | $66.12 | $62.31 | 737,708 |
| 2017-01-11 | $64.76 | $65.73 | $64.39 | $65.70 | $61.92 | 893,160 |
| 2017-01-10 | $65.11 | $65.27 | $63.81 | $64.50 | $60.79 | 1,806,109 |
| 2017-01-09 | $65.64 | $65.89 | $65.20 | $65.42 | $61.65 | 850,615 |
| 2017-01-06 | $66.39 | $66.65 | $65.80 | $65.89 | $62.10 | 1,238,658 |
| 2017-01-05 | $65.58 | $66.36 | $65.33 | $66.29 | $62.47 | 808,866 |
| 2017-01-04 | $64.68 | $66.22 | $64.68 | $65.93 | $62.14 | 959,560 |
| 2017-01-03 | $64.64 | $65.11 | $63.91 | $64.70 | $60.98 | 689,793 |
| 2016-12-30 | $65.04 | $65.20 | $63.71 | $64.00 | $60.32 | 501,815 |
| 2016-12-29 | $64.87 | $65.16 | $64.43 | $64.77 | $61.04 | 332,174 |
| 2016-12-28 | $65.56 | $65.91 | $64.76 | $64.80 | $61.07 | 361,629 |
| 2016-12-27 | $65.45 | $65.65 | $65.16 | $65.54 | $61.77 | 173,577 |
| 2016-12-23 | $65.35 | $65.65 | $65.22 | $65.39 | $61.63 | 266,083 |
| 2016-12-22 | $65.45 | $65.79 | $65.10 | $65.25 | $61.49 | 551,152 |
| 2016-12-21 | $65.41 | $65.71 | $64.96 | $65.55 | $61.78 | 559,204 |
| 2016-12-20 | $65.06 | $65.36 | $64.94 | $65.33 | $61.57 | 468,150 |
| 2016-12-19 | $64.48 | $65.62 | $64.30 | $64.91 | $61.17 | 513,148 |
| 2016-12-16 | $65.11 | $65.43 | $64.11 | $64.22 | $60.52 | 1,268,952 |
| 2016-12-15 | $65.47 | $65.85 | $64.78 | $64.90 | $61.16 | 774,922 |
| 2016-12-14 | $65.67 | $66.18 | $65.35 | $65.44 | $61.67 | 770,126 |
| 2016-12-13 | $65.14 | $65.92 | $65.03 | $65.65 | $61.87 | 776,068 |
| 2016-12-12 | $65.68 | $65.79 | $64.57 | $65.12 | $61.26 | 658,558 |
| 2016-12-09 | $65.47 | $65.79 | $65.17 | $65.68 | $61.79 | 411,377 |
| 2016-12-08 | $65.63 | $66.06 | $65.30 | $65.38 | $61.50 | 722,303 |
| 2016-12-07 | $65.13 | $65.95 | $64.83 | $65.78 | $61.88 | 1,093,751 |
| 2016-12-06 | $64.69 | $65.11 | $64.33 | $65.00 | $61.15 | 854,589 |
| 2016-12-05 | $65.19 | $65.24 | $64.46 | $64.61 | $60.78 | 789,878 |
| 2016-12-02 | $65.43 | $65.68 | $64.79 | $64.87 | $61.02 | 621,327 |
| 2016-12-01 | $66.97 | $67.32 | $65.25 | $65.46 | $61.58 | 1,391,371 |
| 2016-11-30 | $67.67 | $67.93 | $66.51 | $66.91 | $62.94 | 733,130 |
| 2016-11-29 | $67.55 | $67.84 | $67.17 | $67.48 | $63.48 | 403,099 |
| 2016-11-28 | $67.57 | $67.80 | $67.20 | $67.40 | $63.40 | 548,290 |
| 2016-11-25 | $67.99 | $68.01 | $67.18 | $67.91 | $63.88 | 220,889 |
| 2016-11-23 | $67.93 | $68.31 | $67.21 | $67.70 | $63.69 | 648,092 |
| 2016-11-22 | $67.93 | $68.20 | $67.54 | $68.00 | $63.97 | 545,926 |
| 2016-11-21 | $67.68 | $68.32 | $67.04 | $67.93 | $63.90 | 595,832 |
| 2016-11-18 | $68.04 | $68.60 | $67.08 | $67.32 | $63.33 | 637,805 |
| 2016-11-17 | $67.66 | $68.61 | $67.63 | $68.28 | $64.23 | 600,483 |
| 2016-11-16 | $68.79 | $68.79 | $67.52 | $67.57 | $63.56 | 575,386 |
| 2016-11-15 | $68.60 | $68.94 | $68.11 | $68.77 | $64.69 | 887,542 |
| 2016-11-14 | $69.38 | $69.44 | $68.39 | $68.59 | $64.52 | 1,245,867 |
| 2016-11-11 | $68.95 | $69.90 | $68.95 | $69.31 | $65.20 | 1,187,921 |
| 2016-11-10 | $67.28 | $69.95 | $67.07 | $69.11 | $65.01 | 1,358,725 |
| 2016-11-09 | $64.32 | $67.26 | $64.31 | $66.75 | $62.79 | 1,053,288 |
| 2016-11-08 | $65.31 | $65.97 | $64.90 | $65.71 | $61.81 | 429,891 |
| 2016-11-07 | $64.76 | $65.48 | $64.53 | $65.42 | $61.54 | 713,546 |
| 2016-11-04 | $63.48 | $64.69 | $63.31 | $63.64 | $59.87 | 1,692,923 |
| 2016-11-03 | $63.40 | $63.88 | $63.07 | $63.29 | $59.54 | 835,170 |
| 2016-11-02 | $63.32 | $63.81 | $62.97 | $63.35 | $59.59 | 1,171,422 |
| 2016-11-01 | $63.91 | $64.50 | $62.92 | $63.46 | $59.70 | 2,094,615 |
| 2016-10-31 | $63.56 | $64.29 | $63.56 | $63.84 | $60.06 | 1,601,109 |
| 2016-10-28 | $62.65 | $64.75 | $62.65 | $63.59 | $59.82 | 1,198,516 |
| 2016-10-27 | $64.16 | $64.51 | $61.47 | $62.84 | $59.11 | 2,817,691 |
| 2016-10-26 | $65.43 | $65.74 | $65.09 | $65.59 | $61.70 | 1,536,997 |
| 2016-10-25 | $67.56 | $67.56 | $65.43 | $65.52 | $61.64 | 821,996 |
| 2016-10-24 | $67.69 | $68.19 | $67.53 | $67.76 | $63.74 | 619,598 |
| 2016-10-21 | $66.66 | $67.26 | $65.83 | $67.18 | $63.20 | 759,321 |
| 2016-10-20 | $67.19 | $67.62 | $66.47 | $67.28 | $63.29 | 552,032 |
| 2016-10-19 | $67.93 | $68.00 | $67.17 | $67.20 | $63.22 | 613,873 |
| 2016-10-18 | $68.99 | $68.99 | $67.81 | $67.90 | $63.87 | 633,402 |
| 2016-10-17 | $68.33 | $69.50 | $68.08 | $68.34 | $64.29 | 691,199 |
| 2016-10-14 | $67.02 | $68.24 | $66.93 | $67.69 | $63.68 | 840,383 |
| 2016-10-13 | $66.43 | $66.75 | $65.85 | $66.54 | $62.60 | 296,081 |
| 2016-10-12 | $66.28 | $67.26 | $66.13 | $67.03 | $63.06 | 510,071 |
| 2016-10-11 | $67.00 | $67.23 | $65.62 | $66.23 | $62.30 | 686,794 |
| 2016-10-10 | $67.11 | $67.64 | $66.98 | $67.28 | $63.29 | 591,410 |
| 2016-10-07 | $68.16 | $68.16 | $66.62 | $66.88 | $62.92 | 642,028 |
| 2016-10-06 | $67.60 | $68.11 | $67.23 | $67.95 | $63.92 | 488,926 |
| 2016-10-05 | $67.77 | $67.86 | $66.85 | $67.55 | $63.55 | 854,602 |
| 2016-10-04 | $68.21 | $68.45 | $67.20 | $67.38 | $63.39 | 601,960 |
| 2016-10-03 | $68.66 | $69.10 | $68.16 | $68.17 | $64.13 | 647,347 |
| 2016-09-30 | $68.44 | $69.40 | $67.97 | $68.91 | $64.83 | 1,014,660 |
| 2016-09-29 | $69.19 | $69.47 | $67.77 | $68.26 | $64.21 | 672,035 |
| 2016-09-28 | $69.05 | $69.42 | $68.49 | $69.41 | $65.30 | 366,030 |
| 2016-09-27 | $68.19 | $68.96 | $68.14 | $68.94 | $64.85 | 280,024 |
| 2016-09-26 | $68.42 | $68.61 | $67.74 | $68.25 | $64.20 | 204,521 |
| 2016-09-23 | $69.05 | $69.05 | $68.42 | $68.67 | $64.60 | 340,597 |
| 2016-09-22 | $68.56 | $69.38 | $68.56 | $69.05 | $64.96 | 726,035 |
| 2016-09-21 | $67.71 | $68.03 | $66.77 | $67.88 | $63.86 | 508,877 |
| 2016-09-20 | $67.74 | $67.85 | $67.06 | $67.36 | $63.37 | 494,259 |
| 2016-09-19 | $66.25 | $67.73 | $66.10 | $67.37 | $63.38 | 1,088,350 |
| 2016-09-16 | $66.43 | $66.52 | $66.10 | $66.25 | $62.32 | 989,820 |
| 2016-09-15 | $66.05 | $67.13 | $65.99 | $66.85 | $62.89 | 1,716,793 |
| 2016-09-14 | $66.65 | $66.98 | $65.83 | $66.09 | $62.17 | 749,344 |
| 2016-09-13 | $66.57 | $67.04 | $66.19 | $66.58 | $62.63 | 620,977 |
| 2016-09-12 | $66.73 | $67.64 | $66.71 | $67.38 | $63.27 | 1,185,231 |
| 2016-09-09 | $69.36 | $69.64 | $66.83 | $66.83 | $62.76 | 951,373 |
| 2016-09-08 | $70.68 | $70.91 | $69.73 | $69.88 | $65.62 | 516,445 |
| 2016-09-07 | $71.90 | $71.94 | $70.60 | $70.89 | $66.57 | 757,757 |
| 2016-09-06 | $72.36 | $72.75 | $71.68 | $72.07 | $67.68 | 329,403 |
| 2016-09-02 | $72.05 | $72.55 | $71.92 | $72.39 | $67.98 | 420,771 |
| 2016-09-01 | $71.32 | $71.88 | $70.72 | $71.84 | $67.46 | 534,715 |
| 2016-08-31 | $71.08 | $71.49 | $70.69 | $71.22 | $66.88 | 573,928 |
| 2016-08-30 | $71.93 | $72.13 | $71.07 | $71.26 | $66.92 | 450,546 |
| 2016-08-29 | $71.69 | $72.17 | $71.43 | $72.10 | $67.70 | 354,704 |
| 2016-08-26 | $72.25 | $72.49 | $71.18 | $71.58 | $67.22 | 308,759 |
| 2016-08-25 | $71.69 | $72.19 | $71.49 | $72.09 | $67.69 | 310,379 |
| 2016-08-24 | $72.01 | $72.25 | $71.66 | $71.80 | $67.42 | 484,054 |
| 2016-08-23 | $72.08 | $72.61 | $72.08 | $72.18 | $67.78 | 390,211 |
| 2016-08-22 | $71.22 | $72.06 | $71.08 | $71.91 | $67.53 | 624,898 |
| 2016-08-19 | $71.62 | $71.67 | $71.09 | $71.28 | $66.93 | 546,783 |
| 2016-08-18 | $71.58 | $72.10 | $71.39 | $71.89 | $67.51 | 283,425 |
| 2016-08-17 | $72.23 | $72.30 | $71.29 | $71.66 | $67.29 | 597,812 |
| 2016-08-16 | $72.58 | $73.11 | $72.16 | $72.23 | $67.83 | 402,552 |
| 2016-08-15 | $72.63 | $73.22 | $72.40 | $72.82 | $68.38 | 602,818 |
| 2016-08-12 | $71.81 | $72.54 | $71.68 | $72.35 | $67.94 | 598,080 |
| 2016-08-11 | $71.49 | $72.07 | $71.41 | $71.81 | $67.43 | 489,974 |
| 2016-08-10 | $71.50 | $71.50 | $70.91 | $71.35 | $67.00 | 485,752 |
| 2016-08-09 | $71.11 | $71.31 | $70.74 | $71.31 | $66.96 | 716,152 |
| 2016-08-08 | $71.36 | $71.56 | $70.67 | $70.98 | $66.65 | 672,831 |
| 2016-08-05 | $71.56 | $71.65 | $71.19 | $71.41 | $67.06 | 651,569 |
| 2016-08-04 | $71.23 | $71.79 | $70.92 | $71.00 | $66.67 | 658,810 |
| 2016-08-03 | $71.70 | $71.70 | $70.76 | $71.05 | $66.72 | 720,655 |
| 2016-08-02 | $70.99 | $72.07 | $70.75 | $71.69 | $67.32 | 618,612 |
| 2016-08-01 | $72.21 | $72.63 | $71.61 | $72.40 | $67.99 | 632,938 |
| 2016-07-29 | $72.82 | $73.49 | $72.19 | $72.39 | $67.98 | 963,955 |
| 2016-07-28 | $72.75 | $73.42 | $72.15 | $72.78 | $68.34 | 841,059 |
| 2016-07-27 | $72.55 | $72.59 | $71.46 | $71.88 | $67.50 | 758,590 |
| 2016-07-26 | $71.95 | $72.66 | $71.88 | $72.46 | $68.04 | 579,332 |
| 2016-07-25 | $71.69 | $71.98 | $71.46 | $71.87 | $67.49 | 390,052 |
| 2016-07-22 | $71.47 | $72.45 | $71.23 | $72.34 | $67.93 | 471,036 |
| 2016-07-21 | $71.93 | $71.95 | $71.38 | $71.56 | $67.20 | 257,318 |
| 2016-07-20 | $71.92 | $72.20 | $71.48 | $71.93 | $67.54 | 317,890 |
| 2016-07-19 | $70.84 | $71.92 | $70.75 | $71.84 | $67.46 | 802,405 |
| 2016-07-18 | $71.35 | $71.50 | $70.75 | $70.94 | $66.61 | 291,383 |
| 2016-07-15 | $71.21 | $71.56 | $70.88 | $71.35 | $67.00 | 363,003 |
| 2016-07-14 | $71.07 | $71.42 | $70.85 | $71.01 | $66.68 | 462,453 |
| 2016-07-13 | $71.01 | $71.01 | $70.21 | $70.44 | $66.15 | 331,650 |
| 2016-07-12 | $70.23 | $70.77 | $70.10 | $70.53 | $66.23 | 427,690 |
| 2016-07-11 | $70.00 | $70.63 | $69.84 | $69.93 | $65.67 | 501,788 |
| 2016-07-08 | $69.14 | $69.95 | $69.02 | $69.74 | $65.49 | 386,392 |
| 2016-07-07 | $68.49 | $68.99 | $68.07 | $68.64 | $64.45 | 333,146 |
| 2016-07-06 | $67.93 | $68.62 | $67.46 | $68.26 | $64.10 | 980,822 |
| 2016-07-05 | $68.36 | $68.54 | $67.52 | $68.01 | $63.86 | 455,816 |
| 2016-07-01 | $69.30 | $69.57 | $68.28 | $68.80 | $64.61 | 774,994 |
| 2016-06-30 | $68.07 | $69.46 | $68.05 | $69.43 | $65.20 | 578,362 |
| 2016-06-29 | $66.84 | $68.45 | $66.77 | $68.01 | $63.86 | 961,459 |
| 2016-06-28 | $64.43 | $66.51 | $64.20 | $66.41 | $62.36 | 857,614 |
| 2016-06-27 | $65.06 | $65.21 | $63.45 | $64.02 | $60.12 | 1,187,969 |
| 2016-06-24 | $66.86 | $67.93 | $65.66 | $65.72 | $61.71 | 1,093,672 |
| 2016-06-23 | $69.25 | $69.45 | $68.91 | $69.25 | $65.03 | 419,729 |
| 2016-06-22 | $68.90 | $69.69 | $68.82 | $68.84 | $64.64 | 484,823 |
| 2016-06-21 | $68.94 | $69.25 | $68.55 | $69.02 | $64.81 | 587,450 |
| 2016-06-20 | $68.17 | $69.14 | $68.17 | $68.95 | $64.75 | 351,168 |
| 2016-06-17 | $68.34 | $68.52 | $67.66 | $67.69 | $63.56 | 511,323 |
| 2016-06-16 | $67.70 | $68.36 | $67.44 | $68.20 | $64.04 | 703,971 |
| 2016-06-15 | $68.00 | $68.42 | $67.86 | $68.16 | $64.00 | 701,607 |
| 2016-06-14 | $67.44 | $67.69 | $66.90 | $67.63 | $63.51 | 557,051 |
| 2016-06-13 | $67.52 | $68.16 | $67.23 | $67.49 | $63.38 | 665,158 |
| 2016-06-10 | $68.96 | $69.05 | $67.59 | $67.91 | $63.66 | 589,611 |
| 2016-06-09 | $68.67 | $69.10 | $68.31 | $68.98 | $64.66 | 441,939 |
| 2016-06-08 | $67.69 | $69.10 | $67.50 | $69.01 | $64.69 | 715,429 |
| 2016-06-07 | $67.93 | $68.17 | $67.42 | $67.75 | $63.51 | 596,715 |
| 2016-06-06 | $68.14 | $68.18 | $67.47 | $67.90 | $63.65 | 447,694 |
| 2016-06-03 | $67.86 | $68.11 | $67.34 | $67.89 | $63.64 | 333,728 |
| 2016-06-02 | $68.03 | $68.18 | $67.51 | $68.13 | $63.86 | 575,439 |
| 2016-06-01 | $67.48 | $68.26 | $67.03 | $68.19 | $63.92 | 638,104 |
| 2016-05-31 | $68.07 | $68.35 | $67.35 | $67.64 | $63.40 | 563,701 |
| 2016-05-27 | $67.76 | $68.49 | $67.72 | $67.99 | $63.73 | 425,478 |
| 2016-05-26 | $67.95 | $68.33 | $67.69 | $67.73 | $63.49 | 331,957 |
| 2016-05-25 | $68.45 | $68.46 | $67.44 | $67.95 | $63.69 | 824,916 |
| 2016-05-24 | $67.70 | $68.45 | $67.07 | $68.12 | $63.85 | 504,458 |
| 2016-05-23 | $67.39 | $67.40 | $66.84 | $67.22 | $63.01 | 447,404 |
| 2016-05-20 | $67.69 | $68.61 | $67.27 | $67.36 | $63.14 | 583,117 |
| 2016-05-19 | $66.68 | $67.41 | $66.47 | $67.21 | $63.00 | 1,228,141 |
| 2016-05-18 | $66.73 | $67.45 | $66.22 | $67.18 | $62.97 | 720,411 |
| 2016-05-17 | $66.43 | $67.11 | $65.97 | $66.83 | $62.64 | 1,042,115 |
| 2016-05-16 | $66.08 | $66.67 | $65.68 | $66.34 | $62.18 | 476,092 |
| 2016-05-13 | $66.01 | $66.94 | $65.56 | $66.01 | $61.88 | 542,590 |
| 2016-05-12 | $66.29 | $66.43 | $65.55 | $66.13 | $61.99 | 306,889 |
| 2016-05-11 | $66.94 | $67.24 | $65.89 | $65.94 | $61.81 | 283,872 |
| 2016-05-10 | $66.58 | $67.02 | $66.27 | $66.94 | $62.75 | 327,492 |
| 2016-05-09 | $65.98 | $66.53 | $65.69 | $66.17 | $62.03 | 441,708 |
| 2016-05-06 | $65.37 | $66.05 | $64.80 | $66.01 | $61.88 | 372,355 |
| 2016-05-05 | $65.49 | $65.78 | $64.90 | $65.37 | $61.28 | 769,481 |
| 2016-05-04 | $65.37 | $65.61 | $64.83 | $65.46 | $61.36 | 539,027 |
| 2016-05-03 | $66.30 | $66.44 | $65.40 | $65.69 | $61.58 | 822,848 |
| 2016-05-02 | $65.49 | $67.12 | $65.34 | $66.50 | $62.33 | 993,298 |
| 2016-04-29 | $65.23 | $65.54 | $64.57 | $65.45 | $61.35 | 958,186 |
| 2016-04-28 | $63.95 | $66.20 | $63.66 | $65.24 | $61.15 | 1,756,683 |
| 2016-04-27 | $65.85 | $66.91 | $65.47 | $66.83 | $62.64 | 994,629 |
| 2016-04-26 | $65.00 | $65.76 | $64.88 | $65.67 | $61.56 | 778,817 |
| 2016-04-25 | $64.31 | $64.74 | $63.93 | $64.70 | $60.65 | 535,045 |
| 2016-04-22 | $63.33 | $64.29 | $63.26 | $64.24 | $60.22 | 557,600 |
| 2016-04-21 | $63.95 | $64.38 | $63.14 | $63.24 | $59.28 | 359,664 |
| 2016-04-20 | $63.99 | $64.22 | $63.58 | $63.91 | $59.91 | 350,928 |
| 2016-04-19 | $64.35 | $64.59 | $63.75 | $63.88 | $59.88 | 457,778 |
| 2016-04-18 | $63.51 | $64.56 | $63.50 | $64.25 | $60.23 | 315,908 |
| 2016-04-15 | $63.58 | $63.83 | $63.32 | $63.77 | $59.78 | 340,659 |
| 2016-04-14 | $64.22 | $64.27 | $63.51 | $63.70 | $59.71 | 463,732 |
| 2016-04-13 | $63.64 | $64.33 | $63.35 | $64.28 | $60.25 | 746,645 |
| 2016-04-12 | $63.44 | $63.99 | $63.13 | $63.41 | $59.44 | 574,217 |
| 2016-04-11 | $64.55 | $64.73 | $63.29 | $63.41 | $59.44 | 577,990 |
| 2016-04-08 | $64.53 | $64.76 | $63.91 | $64.06 | $60.05 | 429,404 |
| 2016-04-07 | $65.99 | $65.99 | $63.77 | $63.97 | $59.96 | 1,018,864 |
| 2016-04-06 | $64.86 | $66.28 | $64.68 | $66.21 | $62.06 | 1,143,841 |
| 2016-04-05 | $64.55 | $65.22 | $64.07 | $64.70 | $60.65 | 979,025 |
| 2016-04-04 | $65.37 | $65.84 | $64.67 | $64.86 | $60.80 | 453,750 |
| 2016-04-01 | $63.47 | $65.50 | $63.08 | $65.38 | $61.28 | 933,741 |
| 2016-03-31 | $63.80 | $64.29 | $63.46 | $63.71 | $59.72 | 521,098 |
| 2016-03-30 | $63.82 | $63.94 | $63.04 | $63.84 | $59.84 | 471,099 |
| 2016-03-29 | $63.41 | $63.81 | $62.96 | $63.64 | $59.65 | 590,649 |
| 2016-03-28 | $63.33 | $63.53 | $62.93 | $63.37 | $59.40 | 313,625 |
| 2016-03-24 | $63.23 | $63.38 | $62.69 | $63.14 | $59.19 | 448,059 |
| 2016-03-23 | $64.07 | $64.07 | $63.22 | $63.36 | $59.39 | 454,627 |
| 2016-03-22 | $64.16 | $64.46 | $63.95 | $64.22 | $60.20 | 536,856 |
| 2016-03-21 | $64.26 | $64.74 | $63.97 | $64.49 | $60.45 | 701,806 |
| 2016-03-18 | $64.68 | $65.36 | $64.49 | $64.56 | $60.52 | 865,727 |
| 2016-03-17 | $63.63 | $64.52 | $63.15 | $64.37 | $60.34 | 596,168 |
| 2016-03-16 | $63.34 | $64.10 | $63.03 | $63.76 | $59.77 | 486,881 |
| 2016-03-15 | $63.66 | $64.15 | $63.41 | $63.64 | $59.65 | 463,092 |
| 2016-03-14 | $63.23 | $64.47 | $63.23 | $64.17 | $60.15 | 569,786 |
| 2016-03-11 | $63.78 | $63.96 | $63.35 | $63.75 | $59.65 | 440,112 |
| 2016-03-10 | $63.55 | $64.11 | $62.63 | $63.10 | $59.04 | 579,415 |
| 2016-03-09 | $63.43 | $63.68 | $62.87 | $63.32 | $59.24 | 479,048 |
| 2016-03-08 | $63.08 | $63.36 | $62.43 | $62.95 | $58.90 | 970,839 |
| 2016-03-07 | $63.59 | $63.96 | $62.98 | $63.49 | $59.40 | 913,106 |
| 2016-03-04 | $64.83 | $65.00 | $63.84 | $63.94 | $59.82 | 837,111 |
| 2016-03-03 | $64.57 | $64.98 | $64.22 | $64.84 | $60.67 | 695,908 |
| 2016-03-02 | $64.59 | $64.98 | $64.05 | $64.64 | $60.48 | 674,024 |
| 2016-03-01 | $63.58 | $64.91 | $63.32 | $64.83 | $60.66 | 1,140,982 |
| 2016-02-29 | $63.92 | $64.24 | $62.94 | $63.00 | $58.94 | 1,127,875 |
| 2016-02-26 | $64.00 | $64.50 | $63.13 | $63.88 | $59.77 | 748,825 |
| 2016-02-25 | $62.72 | $63.87 | $60.60 | $63.80 | $59.69 | 912,107 |
| 2016-02-24 | $60.45 | $62.77 | $60.01 | $62.63 | $58.60 | 1,014,753 |
| 2016-02-23 | $60.80 | $62.00 | $60.53 | $61.11 | $57.18 | 742,947 |
| 2016-02-22 | $59.45 | $61.43 | $59.05 | $61.07 | $57.14 | 988,507 |
| 2016-02-19 | $58.50 | $58.80 | $57.97 | $58.76 | $54.98 | 2,485,984 |
| 2016-02-18 | $59.09 | $59.40 | $58.38 | $58.59 | $54.82 | 987,345 |
| 2016-02-17 | $58.90 | $59.55 | $58.43 | $58.81 | $55.02 | 1,186,343 |
| 2016-02-16 | $58.38 | $58.81 | $56.88 | $58.50 | $54.73 | 1,177,570 |
| 2016-02-12 | $58.09 | $58.87 | $57.17 | $57.50 | $53.80 | 1,869,096 |
| 2016-02-11 | $56.19 | $58.77 | $54.45 | $56.74 | $53.09 | 2,540,757 |
| 2016-02-10 | $54.81 | $56.52 | $54.41 | $54.85 | $51.32 | 1,245,856 |
| 2016-02-09 | $53.33 | $54.95 | $53.19 | $54.28 | $50.79 | 1,425,704 |
| 2016-02-08 | $55.38 | $55.88 | $52.95 | $53.77 | $50.31 | 2,160,965 |
| 2016-02-05 | $59.83 | $60.35 | $56.01 | $56.27 | $52.65 | 1,627,224 |
| 2016-02-04 | $59.32 | $60.97 | $59.22 | $59.80 | $55.95 | 542,807 |
| 2016-02-03 | $59.39 | $59.49 | $57.70 | $59.38 | $55.56 | 897,595 |
| 2016-02-02 | $59.95 | $59.95 | $58.31 | $58.73 | $54.95 | 1,217,330 |
| 2016-02-01 | $60.00 | $60.74 | $59.53 | $60.45 | $56.56 | 982,728 |
| 2016-01-29 | $59.53 | $60.65 | $59.17 | $60.56 | $56.66 | 677,677 |
| 2016-01-28 | $60.06 | $60.17 | $58.76 | $59.22 | $55.41 | 668,130 |
| 2016-01-27 | $59.68 | $60.57 | $59.37 | $59.73 | $55.88 | 712,288 |
| 2016-01-26 | $59.04 | $60.12 | $58.78 | $59.94 | $56.08 | 638,047 |
| 2016-01-25 | $59.69 | $60.35 | $58.83 | $59.19 | $55.38 | 1,114,665 |
| 2016-01-22 | $58.15 | $60.13 | $58.13 | $59.96 | $56.10 | 1,086,943 |
| 2016-01-21 | $57.44 | $57.77 | $55.76 | $57.21 | $53.53 | 1,152,552 |
| 2016-01-20 | $57.55 | $58.04 | $55.53 | $57.41 | $53.71 | 1,355,205 |
| 2016-01-19 | $60.05 | $60.21 | $57.28 | $58.01 | $54.27 | 1,000,025 |
| 2016-01-15 | $60.42 | $60.42 | $56.66 | $58.68 | $54.90 | 1,231,471 |
| 2016-01-14 | $59.80 | $60.94 | $59.04 | $60.23 | $56.35 | 929,358 |
| 2016-01-13 | $60.53 | $60.69 | $58.66 | $58.81 | $55.02 | 513,352 |
| 2016-01-12 | $59.96 | $60.44 | $59.33 | $60.11 | $56.24 | 521,537 |
| 2016-01-11 | $60.02 | $60.45 | $58.98 | $59.49 | $55.66 | 562,666 |
| 2016-01-08 | $61.30 | $61.71 | $59.62 | $59.77 | $55.92 | 675,735 |
| 2016-01-07 | $61.63 | $62.29 | $60.75 | $60.96 | $57.03 | 614,109 |
| 2016-01-06 | $63.62 | $63.83 | $62.39 | $62.77 | $58.73 | 505,485 |
| 2016-01-05 | $64.57 | $65.40 | $64.11 | $64.46 | $60.31 | 525,644 |
| 2016-01-04 | $64.88 | $64.88 | $63.39 | $64.53 | $60.38 | 845,036 |
| 2015-12-31 | $66.26 | $66.92 | $65.31 | $65.92 | $61.68 | 310,916 |
| 2015-12-30 | $66.70 | $67.09 | $66.45 | $66.61 | $62.32 | 309,944 |
| 2015-12-29 | $67.04 | $67.54 | $66.57 | $66.96 | $62.65 | 475,413 |
| 2015-12-28 | $65.45 | $66.39 | $65.12 | $66.31 | $62.04 | 304,005 |
| 2015-12-24 | $65.84 | $65.92 | $65.44 | $65.61 | $61.39 | 114,249 |
| 2015-12-23 | $65.55 | $65.94 | $65.24 | $65.82 | $61.58 | 313,432 |
| 2015-12-22 | $65.07 | $65.20 | $64.42 | $65.17 | $60.97 | 443,928 |
| 2015-12-21 | $65.00 | $65.49 | $64.38 | $64.76 | $60.59 | 459,395 |
| 2015-12-18 | $65.39 | $65.54 | $63.96 | $64.65 | $60.49 | 1,598,349 |
| 2015-12-17 | $66.48 | $66.48 | $65.60 | $65.62 | $61.39 | 586,352 |
| 2015-12-16 | $65.97 | $66.66 | $65.42 | $66.46 | $62.18 | 611,174 |
| 2015-12-15 | $65.21 | $65.73 | $64.95 | $65.43 | $61.22 | 582,038 |
| 2015-12-14 | $64.53 | $64.97 | $63.64 | $64.91 | $60.73 | 812,508 |
| 2015-12-11 | $64.74 | $65.44 | $64.43 | $64.59 | $60.34 | 518,224 |
| 2015-12-10 | $65.18 | $65.92 | $64.99 | $65.39 | $61.09 | 571,176 |
| 2015-12-09 | $65.14 | $66.37 | $64.97 | $65.18 | $60.89 | 577,520 |
| 2015-12-08 | $65.64 | $66.50 | $65.42 | $65.85 | $61.52 | 464,879 |
| 2015-12-07 | $66.97 | $67.15 | $66.36 | $66.39 | $62.02 | 534,776 |
| 2015-12-04 | $66.35 | $67.48 | $65.88 | $67.12 | $62.70 | 660,725 |
| 2015-12-03 | $67.40 | $67.40 | $65.41 | $66.10 | $61.75 | 578,212 |
| 2015-12-02 | $67.90 | $68.08 | $67.03 | $67.31 | $62.88 | 643,968 |
| 2015-12-01 | $67.34 | $68.08 | $67.25 | $68.03 | $63.55 | 898,978 |
| 2015-11-30 | $67.27 | $67.99 | $67.01 | $67.21 | $62.79 | 1,311,653 |
| 2015-11-27 | $66.49 | $67.28 | $66.40 | $67.13 | $62.71 | 274,570 |
| 2015-11-25 | $65.50 | $66.67 | $65.18 | $66.40 | $62.03 | 634,277 |
| 2015-11-24 | $65.47 | $65.47 | $64.54 | $65.18 | $60.89 | 988,868 |
| 2015-11-23 | $66.64 | $66.83 | $65.45 | $65.69 | $61.37 | 777,658 |
| 2015-11-20 | $66.82 | $67.00 | $66.24 | $66.51 | $62.13 | 2,378,031 |
| 2015-11-19 | $65.90 | $66.76 | $65.43 | $66.68 | $62.29 | 1,700,968 |
| 2015-11-18 | $65.17 | $65.90 | $64.67 | $65.85 | $61.52 | 1,059,883 |
| 2015-11-17 | $65.00 | $65.14 | $64.34 | $64.59 | $60.34 | 846,235 |
| 2015-11-16 | $63.99 | $64.88 | $63.59 | $64.72 | $60.46 | 778,030 |
| 2015-11-13 | $64.63 | $65.02 | $63.66 | $63.69 | $59.50 | 650,615 |
| 2015-11-12 | $64.50 | $65.10 | $64.25 | $64.68 | $60.42 | 1,038,310 |
| 2015-11-11 | $63.58 | $65.07 | $63.34 | $65.01 | $60.73 | 747,618 |
| 2015-11-10 | $63.62 | $63.79 | $62.77 | $63.33 | $59.16 | 839,542 |
| 2015-11-09 | $64.22 | $64.24 | $63.02 | $63.68 | $59.49 | 783,379 |
| 2015-11-06 | $64.08 | $64.54 | $63.27 | $64.27 | $60.04 | 855,976 |
| 2015-11-05 | $63.98 | $64.50 | $63.67 | $64.16 | $59.94 | 1,010,555 |
| 2015-11-04 | $64.46 | $65.36 | $64.46 | $64.70 | $60.44 | 1,181,883 |
| 2015-11-03 | $66.50 | $66.50 | $65.15 | $65.33 | $61.03 | 877,326 |
| 2015-11-02 | $65.18 | $66.84 | $64.90 | $66.75 | $62.36 | 936,936 |
| 2015-10-30 | $64.59 | $65.66 | $63.96 | $65.17 | $60.88 | 1,029,526 |
| 2015-10-29 | $67.50 | $67.50 | $62.64 | $64.51 | $60.26 | 1,801,643 |
| 2015-10-28 | $64.58 | $65.34 | $63.61 | $65.20 | $60.91 | 1,158,031 |
| 2015-10-27 | $63.81 | $64.50 | $63.74 | $64.50 | $60.25 | 1,020,539 |
| 2015-10-26 | $63.77 | $64.12 | $63.15 | $64.07 | $59.85 | 436,537 |
| 2015-10-23 | $64.38 | $64.43 | $63.60 | $63.73 | $59.53 | 1,077,075 |
| 2015-10-22 | $61.52 | $64.38 | $61.40 | $64.00 | $59.79 | 1,248,327 |
| 2015-10-21 | $62.34 | $62.49 | $61.09 | $61.27 | $57.24 | 384,323 |
| 2015-10-20 | $59.94 | $62.90 | $59.94 | $61.99 | $57.91 | 924,527 |
| 2015-10-19 | $60.03 | $60.31 | $59.44 | $59.98 | $56.03 | 513,474 |
| 2015-10-16 | $60.59 | $60.95 | $60.11 | $60.32 | $56.35 | 697,007 |
| 2015-10-15 | $59.22 | $60.61 | $58.73 | $60.34 | $56.37 | 745,757 |
| 2015-10-14 | $58.81 | $59.30 | $58.26 | $58.83 | $54.96 | 630,196 |
| 2015-10-13 | $58.90 | $59.52 | $58.33 | $58.86 | $54.99 | 531,932 |
| 2015-10-12 | $59.69 | $59.89 | $58.99 | $59.14 | $55.25 | 421,309 |
| 2015-10-09 | $59.81 | $60.43 | $59.39 | $59.67 | $55.74 | 501,433 |
| 2015-10-08 | $59.39 | $59.88 | $58.89 | $59.74 | $55.81 | 518,575 |
| 2015-10-07 | $58.87 | $59.69 | $58.78 | $59.64 | $55.71 | 618,764 |
| 2015-10-06 | $59.15 | $59.68 | $58.36 | $58.65 | $54.79 | 600,683 |
| 2015-10-05 | $58.45 | $59.65 | $58.41 | $59.01 | $55.13 | 514,921 |
| 2015-10-02 | $57.98 | $58.10 | $57.05 | $58.08 | $54.26 | 693,271 |
| 2015-10-01 | $57.95 | $58.59 | $57.07 | $58.56 | $54.71 | 704,807 |
| 2015-09-30 | $56.52 | $57.74 | $56.31 | $57.66 | $53.86 | 563,422 |
| 2015-09-29 | $57.23 | $57.41 | $55.62 | $56.07 | $52.38 | 639,436 |
| 2015-09-28 | $59.38 | $59.38 | $56.75 | $57.26 | $53.49 | 695,413 |
| 2015-09-25 | $60.53 | $60.60 | $59.52 | $59.64 | $55.71 | 570,331 |
| 2015-09-24 | $60.10 | $60.30 | $59.45 | $60.18 | $56.22 | 304,782 |
| 2015-09-23 | $60.60 | $60.67 | $60.06 | $60.59 | $56.60 | 474,623 |
| 2015-09-22 | $61.07 | $61.26 | $60.14 | $60.37 | $56.40 | 394,255 |
| 2015-09-21 | $61.45 | $61.93 | $61.13 | $61.72 | $57.66 | 396,968 |
| 2015-09-18 | $61.40 | $61.98 | $61.00 | $61.12 | $57.10 | 761,801 |
| 2015-09-17 | $61.71 | $62.82 | $61.47 | $62.04 | $57.96 | 550,691 |
| 2015-09-16 | $61.49 | $62.08 | $61.08 | $61.81 | $57.74 | 422,674 |
| 2015-09-15 | $60.93 | $61.81 | $60.54 | $61.64 | $57.58 | 397,985 |
| 2015-09-14 | $60.44 | $60.76 | $60.16 | $60.72 | $56.72 | 385,083 |
| 2015-09-11 | $59.92 | $60.67 | $59.58 | $60.63 | $56.55 | 271,585 |
| 2015-09-10 | $60.08 | $60.77 | $59.59 | $60.30 | $56.24 | 426,233 |
| 2015-09-09 | $60.83 | $61.19 | $60.08 | $60.20 | $56.14 | 613,490 |
| 2015-09-08 | $59.69 | $60.39 | $59.11 | $60.36 | $56.29 | 301,194 |
| 2015-09-04 | $59.05 | $59.25 | $58.27 | $58.72 | $54.76 | 421,395 |
| 2015-09-03 | $59.41 | $60.45 | $58.53 | $59.79 | $55.76 | 569,203 |
| 2015-09-02 | $59.22 | $59.32 | $58.34 | $59.32 | $55.32 | 346,106 |
| 2015-09-01 | $58.35 | $58.78 | $57.17 | $58.56 | $54.62 | 755,716 |
| 2015-08-31 | $59.94 | $60.22 | $59.34 | $59.61 | $55.59 | 400,337 |
| 2015-08-28 | $60.57 | $60.80 | $59.74 | $60.27 | $56.21 | 619,323 |
| 2015-08-27 | $59.39 | $60.78 | $59.17 | $60.51 | $56.43 | 680,117 |
| 2015-08-26 | $58.29 | $59.09 | $57.12 | $59.02 | $55.04 | 986,029 |
Allegion plc (ALLE) News Headlines
.jpg)
.jpg)
.jpg)
Allegion beats fourth-quarter profit estimates on higher demand, price hikes
None
reuters.com Feb. 20, 2024Recent Allegion plc (ALLE) News
Similar Companies to Allegion plc (ALLE) in the Security & Protection Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Brink`s Company | BCO | Security & Protection Services | Industrials | 65,000 |
| Allegion plc | ALLE | Security & Protection Services | Industrials | 25,000 |
| ADT Inc | ADT | Security & Protection Services | Industrials | 19,000 |
| Vivint Smart Home Inc - Class A | VVNT | Security & Protection Services | Industrials | 17,100 |
| MSA Safety Inc | MSA | Security & Protection Services | Industrials | 8,400 |
| Brady Corp - Class A | BRC | Security & Protection Services | Industrials | 7,000 |
| Resideo Technologies Inc | REZI | Security & Protection Services | Industrials | 5,000 |
| Mistras Group Inc | MG | Security & Protection Services | Industrials | 4,500 |
| Verra Mobility Corp - Class A | VRRM | Security & Protection Services | Industrials | 3,000 |
| Arlo Technologies Inc | ARLO | Security & Protection Services | Industrials | 1,700 |