Autoliv Inc (ALV) Exchange: NYSE
Data as of May 9, 2025
$91.13 ($-1.07) -1.16%
Autoliv Inc - Daily Information
Click for more stock information on Autoliv Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $91.03 |
| Previous Close | $91.13 |
| High | $91.85 |
| Low | $90.58 |
| Adjusted Open | $91.03 |
| Previous Adjusted Close | $91.13 |
| Adjusted High | $91.85 |
| Adjusted Low | $90.58 |
Invest in Autoliv Inc (ALV)
Key People Autoliv Inc
| Employee | Position |
|---|---|
| Jan Carlson | Chairman |
| Mikael Bratt | President, Chief Executive Officer & Director |
| Magnus Jarlegren | Executive Vice President-Operations |
| Fredrik Westin | Chief Financial Officer & Executive VP-Finance |
| Cecilia Sunnevång | Vice President-Research |
| Jordi Lombarte | Chief Technology Officer & Executive VP |
| Christian Swahn | Executive VP-Global Supply Chain Management |
| Kevin Fox | President-Americas |
| Frithjof Oldorff | President-Autoliv Europe |
| Svante Mogefors | Executive Vice President-Quality |
| Heléne Margareta Vibbleus Bergquist | Vice President-Internal Audit |
| Anders Trapp | Vice President-Investor Relations |
| Per Ericson | Executive VP-Human Resources & Sustainability |
| Anthony J. Nellis | Secretary, EVP-Legal Affairs & General Counsel |
| Henrik Kaar | Director-Investor Relations |
| Mary Lauren Brlas | Independent Director |
| Frédéric B. Lissalde | Independent Director |
| Martin Lundstedt | Independent Director |
| Xiao Zhi Liu | Independent Non-Executive Director |
| Franz-Josef Kortüm | Lead Independent Director |
| Leif Valdemar Johansson | Independent Director |
| Sven Hasse Johansson | Independent Director |
| Thaddeus Senko | Independent Director |
| Min Liu | Independent Director |
Company Profile Autoliv Inc
Exchange: NYSE
IPO Date: April 28, 1997
Employees: 60,400
Sector: Consumer Cyclical
Industry: Auto Parts
Website: Autoliv Inc Website
Address: Autoliv AB Bäckgatan 22 111 35 Stockholm, Sweden
Historical Stock Data for Autoliv Inc (ALV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $91.03 | $91.85 | $90.58 | $91.13 | $91.13 | 468,218 |
| 2025-04-24 | $89.96 | $92.40 | $89.01 | $92.20 | $92.20 | 746,385 |
| 2025-04-23 | $90.63 | $91.93 | $88.64 | $88.91 | $88.91 | 845,206 |
| 2025-04-22 | $86.33 | $88.62 | $86.33 | $88.39 | $88.39 | 649,941 |
| 2025-04-21 | $85.52 | $86.16 | $84.60 | $85.50 | $85.50 | 703,366 |
| 2025-04-17 | $85.85 | $87.40 | $85.49 | $86.34 | $86.34 | 906,750 |
| 2025-04-16 | $86.11 | $89.90 | $86.11 | $86.81 | $86.81 | 2,709,422 |
| 2025-04-15 | $83.04 | $83.15 | $81.50 | $82.24 | $82.24 | 1,439,540 |
| 2025-04-14 | $81.43 | $83.43 | $79.82 | $82.76 | $82.76 | 1,142,110 |
| 2025-04-11 | $79.70 | $80.33 | $78.10 | $80.15 | $80.15 | 1,069,533 |
| 2025-04-10 | $80.86 | $81.06 | $77.73 | $79.70 | $79.70 | 766,982 |
| 2025-04-09 | $76.83 | $84.19 | $76.18 | $83.27 | $83.27 | 1,408,735 |
| 2025-04-08 | $80.73 | $81.94 | $75.49 | $76.77 | $76.77 | 749,442 |
| 2025-04-07 | $77.65 | $83.09 | $76.82 | $79.72 | $79.72 | 1,028,841 |
| 2025-04-04 | $81.10 | $82.27 | $78.00 | $80.69 | $80.69 | 916,182 |
| 2025-04-03 | $88.28 | $88.54 | $84.61 | $84.77 | $84.77 | 1,175,680 |
| 2025-04-02 | $88.76 | $91.23 | $88.63 | $90.34 | $90.34 | 504,370 |
| 2025-04-01 | $89.89 | $89.90 | $88.15 | $89.49 | $89.49 | 1,331,136 |
| 2025-03-31 | $88.08 | $89.12 | $87.68 | $88.45 | $88.45 | 1,003,537 |
| 2025-03-28 | $90.90 | $91.30 | $88.63 | $89.23 | $89.23 | 920,704 |
| 2025-03-27 | $92.48 | $93.27 | $90.04 | $91.54 | $91.54 | 1,253,347 |
| 2025-03-26 | $93.61 | $95.18 | $92.57 | $94.88 | $94.88 | 955,336 |
| 2025-03-25 | $93.47 | $93.77 | $92.51 | $93.74 | $93.74 | 676,390 |
| 2025-03-24 | $91.00 | $92.75 | $90.95 | $92.26 | $92.26 | 733,919 |
| 2025-03-21 | $89.41 | $90.04 | $88.58 | $89.22 | $89.22 | 4,176,235 |
| 2025-03-20 | $90.53 | $92.13 | $90.40 | $90.88 | $90.88 | 901,795 |
| 2025-03-19 | $89.16 | $91.50 | $89.08 | $91.33 | $91.33 | 855,948 |
| 2025-03-18 | $90.60 | $90.60 | $88.53 | $88.62 | $88.62 | 694,785 |
| 2025-03-17 | $90.18 | $91.05 | $89.75 | $89.76 | $89.76 | 735,224 |
| 2025-03-14 | $88.71 | $90.56 | $88.17 | $90.15 | $90.15 | 2,288,091 |
| 2025-03-13 | $89.63 | $90.61 | $87.55 | $87.68 | $87.68 | 1,334,497 |
| 2025-03-12 | $93.33 | $93.60 | $90.59 | $91.07 | $91.07 | 876,076 |
| 2025-03-11 | $94.78 | $95.42 | $92.76 | $93.32 | $93.32 | 643,116 |
| 2025-03-10 | $96.81 | $97.91 | $94.71 | $95.76 | $95.76 | 1,114,745 |
| 2025-03-07 | $96.39 | $97.92 | $95.28 | $97.25 | $97.25 | 822,694 |
| 2025-03-06 | $97.78 | $99.45 | $96.97 | $97.28 | $96.58 | 729,347 |
| 2025-03-05 | $97.08 | $98.30 | $94.74 | $98.01 | $97.31 | 1,141,425 |
| 2025-03-04 | $92.92 | $94.15 | $91.38 | $92.50 | $91.84 | 1,122,901 |
| 2025-03-03 | $98.63 | $99.45 | $94.81 | $95.53 | $94.85 | 870,580 |
| 2025-02-28 | $96.19 | $98.40 | $95.94 | $97.35 | $96.65 | 732,656 |
| 2025-02-27 | $96.74 | $98.25 | $95.94 | $96.60 | $95.91 | 583,167 |
| 2025-02-26 | $98.69 | $99.46 | $97.49 | $98.08 | $97.38 | 633,762 |
| 2025-02-25 | $99.19 | $99.93 | $97.87 | $99.03 | $98.32 | 711,807 |
| 2025-02-24 | $97.63 | $99.26 | $96.67 | $98.23 | $97.53 | 514,040 |
| 2025-02-21 | $99.35 | $99.51 | $96.47 | $97.41 | $97.41 | 860,801 |
| 2025-02-20 | $99.15 | $99.56 | $98.06 | $99.09 | $99.09 | 683,257 |
| 2025-02-19 | $99.24 | $99.53 | $97.55 | $98.59 | $98.59 | 766,351 |
| 2025-02-18 | $98.76 | $100.77 | $98.18 | $100.64 | $100.64 | 751,788 |
| 2025-02-14 | $96.56 | $98.29 | $96.46 | $98.15 | $98.15 | 962,825 |
| 2025-02-13 | $94.44 | $96.00 | $93.93 | $95.04 | $95.04 | 1,034,303 |
| 2025-02-12 | $93.10 | $93.40 | $92.18 | $92.80 | $92.80 | 955,589 |
| 2025-02-11 | $91.02 | $93.59 | $91.02 | $92.78 | $92.78 | 934,428 |
| 2025-02-10 | $92.76 | $93.14 | $90.97 | $91.04 | $91.04 | 658,426 |
| 2025-02-07 | $94.31 | $94.31 | $92.26 | $93.41 | $93.41 | 686,065 |
| 2025-02-06 | $95.38 | $95.90 | $93.09 | $93.98 | $93.98 | 736,456 |
| 2025-02-05 | $93.75 | $94.57 | $93.17 | $94.45 | $94.45 | 926,563 |
| 2025-02-04 | $93.49 | $94.95 | $93.47 | $94.26 | $94.26 | 853,415 |
| 2025-02-03 | $92.95 | $96.19 | $91.70 | $93.91 | $93.91 | 1,478,877 |
| 2025-01-31 | $96.91 | $99.47 | $95.62 | $96.66 | $96.66 | 1,593,759 |
| 2025-01-30 | $102.65 | $102.80 | $100.83 | $101.32 | $101.32 | 1,010,020 |
| 2025-01-29 | $100.44 | $101.64 | $99.99 | $101.10 | $101.10 | 848,727 |
| 2025-01-28 | $100.25 | $101.55 | $99.66 | $99.84 | $99.84 | 730,582 |
| 2025-01-27 | $102.79 | $103.74 | $101.41 | $101.87 | $101.87 | 841,820 |
| 2025-01-24 | $101.99 | $102.89 | $100.59 | $102.70 | $102.70 | 849,206 |
| 2025-01-23 | $99.56 | $100.88 | $99.26 | $100.77 | $100.77 | 495,604 |
| 2025-01-22 | $99.80 | $100.76 | $99.33 | $99.49 | $99.49 | 690,639 |
| 2025-01-21 | $98.93 | $99.42 | $97.61 | $99.38 | $99.38 | 484,333 |
| 2025-01-17 | $98.53 | $98.91 | $97.85 | $98.12 | $98.12 | 427,438 |
| 2025-01-16 | $97.43 | $97.95 | $96.48 | $97.81 | $97.81 | 385,637 |
| 2025-01-15 | $98.70 | $98.97 | $96.99 | $97.16 | $97.16 | 614,663 |
| 2025-01-14 | $96.42 | $97.90 | $96.14 | $97.58 | $97.58 | 1,182,488 |
| 2025-01-13 | $93.05 | $95.38 | $92.50 | $95.23 | $95.23 | 793,394 |
| 2025-01-10 | $95.22 | $96.57 | $93.29 | $93.45 | $93.45 | 592,893 |
| 2025-01-08 | $94.11 | $94.51 | $92.71 | $93.48 | $93.48 | 638,675 |
| 2025-01-07 | $95.54 | $96.21 | $94.38 | $95.06 | $95.06 | 601,640 |
| 2025-01-06 | $94.43 | $95.40 | $93.41 | $93.74 | $93.74 | 476,690 |
| 2025-01-03 | $93.00 | $93.65 | $91.47 | $93.29 | $93.29 | 403,917 |
| 2025-01-02 | $93.82 | $93.99 | $92.16 | $92.31 | $92.31 | 504,478 |
| 2024-12-31 | $93.00 | $94.12 | $92.75 | $93.79 | $93.79 | 420,381 |
| 2024-12-30 | $93.50 | $93.50 | $92.09 | $92.98 | $92.98 | 321,136 |
| 2024-12-27 | $93.23 | $95.11 | $93.23 | $94.39 | $94.39 | 465,276 |
| 2024-12-26 | $93.20 | $94.32 | $93.07 | $93.97 | $93.97 | 279,937 |
| 2024-12-24 | $92.00 | $93.69 | $91.58 | $93.69 | $93.69 | 328,591 |
| 2024-12-23 | $91.48 | $92.30 | $90.87 | $92.14 | $92.14 | 447,745 |
| 2024-12-20 | $90.59 | $93.02 | $90.53 | $91.90 | $91.90 | 1,590,043 |
| 2024-12-19 | $93.05 | $93.32 | $90.66 | $91.27 | $91.27 | 612,972 |
| 2024-12-18 | $95.37 | $96.26 | $91.26 | $91.51 | $91.51 | 583,830 |
| 2024-12-17 | $94.40 | $95.27 | $94.08 | $94.34 | $94.34 | 622,073 |
| 2024-12-16 | $96.46 | $96.70 | $95.00 | $95.18 | $95.18 | 656,286 |
| 2024-12-13 | $98.06 | $98.25 | $95.98 | $97.53 | $97.53 | 649,639 |
| 2024-12-12 | $99.04 | $100.49 | $97.58 | $97.85 | $97.85 | 639,300 |
| 2024-12-11 | $99.16 | $99.91 | $98.47 | $99.48 | $99.48 | 805,488 |
| 2024-12-10 | $98.19 | $99.57 | $97.85 | $99.21 | $99.21 | 646,367 |
| 2024-12-09 | $99.09 | $100.67 | $97.82 | $97.85 | $97.85 | 520,524 |
| 2024-12-06 | $98.71 | $99.39 | $96.69 | $97.31 | $97.31 | 832,207 |
| 2024-12-05 | $98.10 | $98.89 | $96.54 | $96.78 | $96.78 | 756,951 |
| 2024-12-04 | $97.59 | $99.19 | $97.27 | $97.75 | $97.75 | 832,218 |
| 2024-12-03 | $98.24 | $98.30 | $95.69 | $97.15 | $97.15 | 791,664 |
| 2024-12-02 | $99.21 | $100.43 | $98.79 | $99.98 | $99.26 | 619,177 |
| 2024-11-29 | $99.07 | $99.49 | $98.43 | $99.12 | $99.12 | 296,456 |
| 2024-11-27 | $99.91 | $100.94 | $98.51 | $98.60 | $98.60 | 489,109 |
| 2024-11-26 | $98.68 | $99.93 | $97.48 | $99.29 | $99.29 | 819,822 |
| 2024-11-25 | $100.45 | $102.79 | $100.12 | $101.57 | $101.57 | 1,072,691 |
| 2024-11-22 | $97.80 | $99.30 | $97.80 | $98.89 | $98.89 | 752,983 |
| 2024-11-21 | $96.32 | $98.30 | $95.34 | $97.80 | $97.80 | 828,428 |
| 2024-11-20 | $95.35 | $96.65 | $94.84 | $96.52 | $96.52 | 498,263 |
| 2024-11-19 | $96.16 | $96.54 | $95.22 | $95.67 | $95.67 | 701,035 |
| 2024-11-18 | $98.22 | $98.99 | $97.59 | $98.10 | $98.10 | 388,229 |
| 2024-11-15 | $98.67 | $99.40 | $97.90 | $97.95 | $97.95 | 617,508 |
| 2024-11-14 | $101.63 | $101.85 | $98.00 | $98.40 | $98.40 | 636,012 |
| 2024-11-13 | $100.03 | $101.95 | $99.50 | $101.29 | $101.29 | 534,784 |
| 2024-11-12 | $101.47 | $102.07 | $100.41 | $100.74 | $100.74 | 735,114 |
| 2024-11-11 | $99.84 | $101.63 | $99.84 | $101.20 | $101.20 | 706,534 |
| 2024-11-08 | $98.27 | $99.71 | $97.84 | $98.84 | $98.84 | 758,881 |
| 2024-11-07 | $98.82 | $100.62 | $97.44 | $99.59 | $99.59 | 1,066,108 |
| 2024-11-06 | $97.48 | $98.17 | $94.15 | $94.96 | $94.96 | 1,184,575 |
| 2024-11-05 | $94.17 | $97.56 | $93.97 | $97.34 | $97.34 | 698,575 |
| 2024-11-04 | $95.80 | $96.90 | $94.90 | $94.97 | $94.97 | 602,741 |
| 2024-11-01 | $94.12 | $95.98 | $93.03 | $95.17 | $95.17 | 613,239 |
| 2024-10-31 | $94.83 | $95.27 | $92.61 | $92.88 | $92.88 | 941,758 |
| 2024-10-30 | $94.67 | $95.77 | $94.41 | $94.81 | $94.81 | 612,213 |
| 2024-10-29 | $96.18 | $96.49 | $94.61 | $96.02 | $96.02 | 686,074 |
| 2024-10-28 | $95.45 | $97.29 | $94.94 | $97.08 | $97.08 | 815,375 |
| 2024-10-25 | $94.59 | $95.41 | $94.32 | $94.74 | $94.74 | 501,248 |
| 2024-10-24 | $98.56 | $98.56 | $94.27 | $95.04 | $95.04 | 1,043,937 |
| 2024-10-23 | $97.39 | $98.08 | $95.71 | $96.50 | $96.50 | 468,726 |
| 2024-10-22 | $97.17 | $97.74 | $96.60 | $97.40 | $97.40 | 966,529 |
| 2024-10-21 | $99.56 | $100.10 | $96.66 | $96.80 | $96.80 | 1,381,360 |
| 2024-10-18 | $100.06 | $101.24 | $98.10 | $99.52 | $99.52 | 2,354,225 |
| 2024-10-17 | $93.04 | $94.22 | $92.78 | $93.89 | $93.89 | 1,130,679 |
| 2024-10-16 | $94.23 | $94.45 | $92.71 | $92.84 | $92.84 | 715,334 |
| 2024-10-15 | $93.80 | $95.10 | $93.66 | $93.67 | $93.67 | 903,019 |
| 2024-10-14 | $94.23 | $94.85 | $93.79 | $94.54 | $94.54 | 707,388 |
| 2024-10-11 | $94.56 | $95.40 | $94.42 | $95.24 | $95.24 | 458,449 |
| 2024-10-10 | $94.72 | $95.02 | $93.75 | $94.17 | $94.17 | 514,484 |
| 2024-10-09 | $93.58 | $95.70 | $93.55 | $95.18 | $95.18 | 616,550 |
| 2024-10-08 | $93.82 | $93.82 | $91.47 | $93.68 | $93.68 | 835,654 |
| 2024-10-07 | $92.04 | $93.72 | $92.04 | $92.76 | $92.76 | 636,382 |
| 2024-10-04 | $93.75 | $93.93 | $92.76 | $93.70 | $93.70 | 936,203 |
| 2024-10-03 | $91.71 | $92.63 | $90.96 | $92.21 | $92.21 | 1,017,214 |
| 2024-10-02 | $93.19 | $93.73 | $92.82 | $93.22 | $93.22 | 457,210 |
| 2024-10-01 | $93.40 | $94.16 | $92.12 | $93.72 | $93.72 | 627,292 |
| 2024-09-30 | $93.54 | $94.29 | $92.52 | $93.37 | $93.37 | 1,086,679 |
| 2024-09-27 | $95.57 | $97.80 | $94.88 | $95.36 | $95.36 | 1,289,926 |
| 2024-09-26 | $92.13 | $93.20 | $91.95 | $92.50 | $92.50 | 1,159,038 |
| 2024-09-25 | $90.95 | $91.70 | $89.51 | $89.98 | $89.98 | 1,135,155 |
| 2024-09-24 | $94.81 | $94.92 | $92.68 | $93.10 | $93.10 | 1,102,894 |
| 2024-09-23 | $92.93 | $94.28 | $92.34 | $92.99 | $92.99 | 1,090,352 |
| 2024-09-20 | $95.51 | $95.75 | $92.53 | $92.85 | $92.85 | 2,295,746 |
| 2024-09-19 | $98.44 | $99.03 | $95.55 | $96.54 | $96.54 | 1,005,129 |
| 2024-09-18 | $97.41 | $98.15 | $95.42 | $95.75 | $95.75 | 385,198 |
| 2024-09-17 | $95.50 | $98.06 | $95.13 | $97.04 | $97.04 | 422,524 |
| 2024-09-16 | $95.00 | $95.49 | $94.27 | $94.82 | $94.82 | 691,772 |
| 2024-09-13 | $95.83 | $96.30 | $95.27 | $95.51 | $95.51 | 584,994 |
| 2024-09-12 | $93.93 | $95.50 | $92.73 | $94.71 | $94.71 | 715,796 |
| 2024-09-11 | $93.88 | $94.10 | $92.52 | $93.31 | $93.31 | 1,405,180 |
| 2024-09-10 | $95.57 | $95.78 | $93.35 | $94.04 | $94.04 | 680,723 |
| 2024-09-09 | $95.55 | $97.49 | $94.50 | $97.21 | $97.21 | 769,068 |
| 2024-09-06 | $99.36 | $99.36 | $95.85 | $96.03 | $96.03 | 872,962 |
| 2024-09-05 | $100.64 | $101.73 | $98.91 | $99.14 | $99.14 | 725,722 |
| 2024-09-04 | $98.97 | $100.21 | $98.26 | $100.09 | $100.09 | 636,596 |
| 2024-09-03 | $102.48 | $102.62 | $99.44 | $99.83 | $99.16 | 421,590 |
| 2024-08-30 | $101.69 | $102.62 | $100.69 | $102.47 | $101.78 | 633,015 |
| 2024-08-29 | $101.84 | $102.54 | $100.46 | $101.13 | $100.45 | 954,098 |
| 2024-08-28 | $100.92 | $101.31 | $100.35 | $100.90 | $100.22 | 489,205 |
| 2024-08-27 | $101.46 | $101.82 | $101.06 | $101.46 | $100.78 | 633,264 |
| 2024-08-26 | $101.94 | $102.84 | $101.35 | $101.38 | $100.70 | 510,965 |
| 2024-08-23 | $100.70 | $102.87 | $100.45 | $102.10 | $101.41 | 1,140,093 |
| 2024-08-22 | $101.65 | $101.65 | $99.39 | $99.42 | $98.75 | 483,434 |
| 2024-08-21 | $101.80 | $102.14 | $101.20 | $101.83 | $101.14 | 549,118 |
| 2024-08-20 | $101.68 | $102.19 | $100.65 | $100.69 | $100.01 | 507,068 |
| 2024-08-19 | $100.69 | $101.89 | $100.12 | $101.72 | $101.03 | 689,333 |
| 2024-08-16 | $99.60 | $100.21 | $99.49 | $99.94 | $99.27 | 492,400 |
| 2024-08-15 | $98.45 | $100.00 | $98.14 | $99.65 | $98.98 | 546,359 |
| 2024-08-14 | $97.84 | $98.45 | $97.10 | $97.14 | $96.48 | 744,381 |
| 2024-08-13 | $94.94 | $97.69 | $94.83 | $97.38 | $96.72 | 586,239 |
| 2024-08-12 | $95.86 | $96.06 | $94.56 | $94.76 | $94.12 | 455,947 |
| 2024-08-09 | $95.18 | $95.94 | $94.53 | $95.00 | $94.36 | 562,265 |
| 2024-08-08 | $95.33 | $95.93 | $94.61 | $95.31 | $94.67 | 729,920 |
| 2024-08-07 | $97.42 | $97.42 | $94.48 | $94.64 | $94.00 | 1,922,341 |
| 2024-08-06 | $94.00 | $96.82 | $93.90 | $95.86 | $95.21 | 766,036 |
| 2024-08-05 | $92.94 | $96.18 | $92.78 | $95.21 | $94.57 | 941,706 |
| 2024-08-02 | $98.28 | $98.28 | $96.41 | $96.69 | $96.04 | 672,857 |
| 2024-08-01 | $101.23 | $102.26 | $99.16 | $99.76 | $99.09 | 1,088,049 |
| 2024-07-31 | $99.19 | $102.41 | $99.04 | $101.14 | $100.46 | 1,165,027 |
| 2024-07-30 | $98.73 | $99.58 | $98.61 | $99.34 | $98.67 | 632,641 |
| 2024-07-29 | $97.57 | $98.66 | $97.41 | $98.49 | $97.83 | 613,701 |
| 2024-07-26 | $98.39 | $99.46 | $97.72 | $99.03 | $98.36 | 1,070,318 |
| 2024-07-25 | $97.25 | $99.78 | $96.69 | $97.66 | $97.00 | 1,272,297 |
| 2024-07-24 | $99.67 | $99.99 | $97.60 | $97.81 | $97.15 | 1,089,269 |
| 2024-07-23 | $98.18 | $98.71 | $97.57 | $98.23 | $97.57 | 751,044 |
| 2024-07-22 | $100.54 | $101.18 | $98.22 | $98.99 | $98.32 | 1,745,976 |
| 2024-07-19 | $99.04 | $102.18 | $96.28 | $97.66 | $97.66 | 2,550,665 |
| 2024-07-18 | $109.76 | $111.09 | $107.67 | $108.58 | $108.58 | 815,231 |
| 2024-07-17 | $109.51 | $109.60 | $108.49 | $108.50 | $108.50 | 521,256 |
| 2024-07-16 | $109.52 | $111.68 | $109.40 | $111.10 | $111.10 | 827,881 |
| 2024-07-15 | $109.54 | $110.30 | $108.61 | $108.90 | $108.90 | 753,812 |
| 2024-07-12 | $109.28 | $110.75 | $109.16 | $109.65 | $109.65 | 559,791 |
| 2024-07-11 | $108.34 | $109.54 | $108.07 | $108.96 | $108.96 | 456,356 |
| 2024-07-10 | $106.41 | $107.77 | $106.11 | $107.06 | $107.06 | 494,909 |
| 2024-07-09 | $107.61 | $107.62 | $105.85 | $106.40 | $106.40 | 1,163,155 |
| 2024-07-08 | $110.06 | $111.07 | $107.63 | $107.98 | $107.98 | 1,153,205 |
| 2024-07-05 | $108.73 | $108.73 | $106.50 | $106.71 | $106.71 | 565,811 |
| 2024-07-03 | $108.46 | $109.59 | $107.89 | $108.55 | $108.55 | 431,361 |
| 2024-07-02 | $106.97 | $107.95 | $106.53 | $107.34 | $107.34 | 706,434 |
| 2024-07-01 | $107.85 | $108.25 | $106.34 | $106.99 | $106.99 | 728,423 |
| 2024-06-28 | $106.68 | $107.73 | $106.29 | $106.99 | $106.99 | 699,535 |
| 2024-06-27 | $107.55 | $107.55 | $106.03 | $106.29 | $106.29 | 639,922 |
| 2024-06-26 | $107.34 | $109.30 | $107.03 | $108.54 | $108.54 | 773,578 |
| 2024-06-25 | $108.92 | $109.37 | $108.62 | $108.81 | $108.81 | 707,097 |
| 2024-06-24 | $108.87 | $110.67 | $108.87 | $110.20 | $110.20 | 742,333 |
| 2024-06-21 | $106.64 | $108.30 | $106.26 | $108.25 | $108.25 | 1,183,300 |
| 2024-06-20 | $108.73 | $110.06 | $106.45 | $106.64 | $106.64 | 1,299,121 |
| 2024-06-18 | $112.08 | $112.27 | $108.30 | $108.80 | $108.80 | 1,503,330 |
| 2024-06-17 | $110.62 | $112.32 | $110.53 | $112.08 | $112.08 | 750,017 |
| 2024-06-14 | $110.93 | $111.55 | $108.13 | $109.35 | $109.35 | 1,280,343 |
| 2024-06-13 | $112.87 | $113.70 | $111.93 | $113.70 | $113.70 | 1,248,352 |
| 2024-06-12 | $114.92 | $116.16 | $113.15 | $113.89 | $113.89 | 887,760 |
| 2024-06-11 | $118.00 | $118.00 | $112.46 | $113.52 | $113.52 | 1,576,902 |
| 2024-06-10 | $118.19 | $119.74 | $118.03 | $119.18 | $119.18 | 637,303 |
| 2024-06-07 | $119.06 | $120.14 | $118.85 | $119.51 | $119.51 | 790,947 |
| 2024-06-06 | $119.84 | $121.38 | $119.35 | $119.74 | $119.74 | 444,527 |
| 2024-06-05 | $120.70 | $121.44 | $119.33 | $120.13 | $120.13 | 782,418 |
| 2024-06-04 | $125.03 | $125.45 | $120.77 | $121.17 | $121.17 | 1,325,910 |
| 2024-06-03 | $128.21 | $128.66 | $126.35 | $126.89 | $126.89 | 729,436 |
| 2024-05-31 | $126.75 | $127.70 | $126.42 | $127.57 | $127.57 | 637,947 |
| 2024-05-30 | $126.48 | $127.07 | $126.18 | $126.70 | $126.70 | 642,035 |
| 2024-05-29 | $127.55 | $127.81 | $125.90 | $126.00 | $126.00 | 652,157 |
| 2024-05-28 | $127.70 | $129.38 | $127.54 | $129.11 | $129.11 | 756,319 |
| 2024-05-24 | $124.92 | $126.08 | $124.92 | $125.73 | $125.73 | 413,878 |
| 2024-05-23 | $125.89 | $126.21 | $123.49 | $124.39 | $124.39 | 625,035 |
| 2024-05-22 | $125.00 | $125.76 | $124.44 | $124.96 | $124.96 | 406,424 |
| 2024-05-21 | $125.02 | $126.52 | $124.74 | $126.26 | $125.58 | 422,746 |
| 2024-05-20 | $125.06 | $125.85 | $124.65 | $125.28 | $124.60 | 249,576 |
| 2024-05-17 | $126.20 | $126.55 | $125.00 | $125.18 | $124.50 | 336,838 |
| 2024-05-16 | $125.83 | $127.21 | $125.50 | $126.21 | $125.53 | 406,588 |
| 2024-05-15 | $122.64 | $125.99 | $122.47 | $125.83 | $125.15 | 546,529 |
| 2024-05-14 | $123.05 | $123.33 | $121.61 | $122.04 | $121.38 | 435,058 |
| 2024-05-13 | $124.48 | $124.73 | $122.45 | $122.52 | $121.86 | 328,431 |
| 2024-05-10 | $125.24 | $125.62 | $123.97 | $124.34 | $123.67 | 371,208 |
| 2024-05-09 | $124.74 | $125.53 | $124.26 | $125.00 | $124.32 | 420,414 |
| 2024-05-08 | $122.94 | $124.53 | $122.58 | $124.44 | $123.77 | 375,369 |
| 2024-05-07 | $123.73 | $125.91 | $123.73 | $123.96 | $123.29 | 635,546 |
| 2024-05-06 | $121.82 | $123.97 | $121.82 | $123.85 | $123.18 | 497,897 |
| 2024-05-03 | $122.66 | $123.11 | $120.78 | $121.38 | $120.72 | 606,869 |
| 2024-05-02 | $121.95 | $122.43 | $121.24 | $121.80 | $121.14 | 596,167 |
| 2024-05-01 | $119.48 | $122.56 | $119.48 | $120.43 | $119.78 | 454,792 |
| 2024-04-30 | $119.59 | $121.77 | $118.03 | $119.79 | $119.14 | 740,789 |
| 2024-04-29 | $122.04 | $122.65 | $120.89 | $121.24 | $120.58 | 810,525 |
| 2024-04-26 | $120.49 | $125.91 | $120.05 | $122.29 | $121.63 | 1,500,131 |
| 2024-04-25 | $116.27 | $116.82 | $115.11 | $115.85 | $115.22 | 855,173 |
| 2024-04-24 | $117.37 | $118.75 | $117.28 | $117.94 | $117.30 | 737,094 |
| 2024-04-23 | $117.43 | $118.38 | $116.89 | $117.99 | $117.35 | 416,381 |
| 2024-04-22 | $116.11 | $117.83 | $115.42 | $117.28 | $116.65 | 457,249 |
| 2024-04-19 | $114.78 | $115.58 | $113.96 | $114.83 | $114.21 | 537,491 |
| 2024-04-18 | $116.24 | $116.35 | $113.97 | $114.36 | $113.74 | 494,295 |
| 2024-04-17 | $116.53 | $116.81 | $115.35 | $115.69 | $115.06 | 469,355 |
| 2024-04-16 | $114.85 | $116.29 | $114.29 | $115.61 | $114.98 | 408,904 |
| 2024-04-15 | $117.90 | $117.97 | $114.82 | $115.89 | $115.26 | 441,663 |
| 2024-04-12 | $116.23 | $116.36 | $115.18 | $115.26 | $115.26 | 401,414 |
| 2024-04-11 | $118.36 | $118.36 | $116.98 | $117.84 | $117.84 | 276,851 |
| 2024-04-10 | $118.43 | $119.20 | $117.26 | $117.93 | $117.93 | 435,918 |
| 2024-04-09 | $120.77 | $121.66 | $120.35 | $120.56 | $120.56 | 478,113 |
| 2024-04-08 | $121.13 | $121.91 | $120.20 | $120.29 | $120.29 | 256,867 |
| 2024-04-05 | $119.12 | $120.14 | $118.34 | $120.05 | $120.05 | 392,691 |
| 2024-04-04 | $119.79 | $120.91 | $117.84 | $117.93 | $117.93 | 379,942 |
| 2024-04-03 | $118.90 | $119.28 | $118.06 | $118.50 | $118.50 | 411,233 |
| 2024-04-02 | $118.25 | $118.53 | $117.15 | $118.20 | $118.20 | 557,435 |
| 2024-04-01 | $120.83 | $121.07 | $119.70 | $120.57 | $120.57 | 430,204 |
| 2024-03-28 | $121.90 | $121.98 | $120.26 | $120.43 | $120.43 | 489,880 |
| 2024-03-27 | $120.63 | $122.13 | $119.54 | $122.10 | $122.10 | 359,813 |
| 2024-03-26 | $122.30 | $122.44 | $120.96 | $121.06 | $121.06 | 508,768 |
| 2024-03-25 | $123.55 | $124.38 | $122.40 | $122.44 | $122.44 | 496,042 |
| 2024-03-22 | $122.33 | $123.51 | $122.30 | $123.51 | $123.51 | 590,851 |
| 2024-03-21 | $121.89 | $122.38 | $121.34 | $121.93 | $121.93 | 384,738 |
| 2024-03-20 | $119.75 | $121.48 | $119.46 | $121.33 | $121.33 | 348,669 |
| 2024-03-19 | $119.79 | $120.25 | $118.91 | $119.32 | $119.32 | 507,708 |
| 2024-03-18 | $120.36 | $120.40 | $118.84 | $119.00 | $119.00 | 380,169 |
| 2024-03-15 | $120.95 | $121.94 | $119.71 | $120.03 | $120.03 | 686,990 |
| 2024-03-14 | $122.40 | $123.01 | $120.37 | $121.39 | $121.39 | 525,754 |
| 2024-03-13 | $120.46 | $122.50 | $120.46 | $122.13 | $122.13 | 558,720 |
| 2024-03-12 | $118.78 | $120.20 | $118.54 | $120.02 | $120.02 | 542,409 |
| 2024-03-11 | $117.20 | $119.32 | $117.13 | $118.72 | $118.72 | 659,857 |
| 2024-03-08 | $119.28 | $119.99 | $117.00 | $117.11 | $117.11 | 592,921 |
| 2024-03-07 | $118.30 | $120.25 | $118.07 | $118.93 | $118.93 | 601,275 |
| 2024-03-06 | $117.69 | $118.20 | $116.52 | $117.98 | $117.98 | 523,333 |
| 2024-03-05 | $116.92 | $118.05 | $116.73 | $117.00 | $117.00 | 561,202 |
| 2024-03-04 | $115.76 | $118.18 | $115.37 | $117.38 | $117.38 | 594,809 |
| 2024-03-01 | $116.25 | $117.01 | $115.88 | $116.73 | $116.73 | 354,748 |
| 2024-02-29 | $114.83 | $116.29 | $114.21 | $116.03 | $116.03 | 562,534 |
| 2024-02-28 | $113.89 | $114.53 | $113.72 | $114.32 | $114.32 | 465,600 |
| 2024-02-27 | $113.66 | $115.31 | $113.65 | $114.63 | $114.63 | 447,269 |
| 2024-02-26 | $112.63 | $113.55 | $112.31 | $112.87 | $112.87 | 500,761 |
| 2024-02-23 | $111.29 | $112.94 | $111.17 | $112.32 | $112.32 | 441,204 |
| 2024-02-22 | $110.78 | $111.85 | $110.57 | $111.29 | $111.29 | 597,314 |
| 2024-02-21 | $109.55 | $110.51 | $109.13 | $110.51 | $110.51 | 481,574 |
| 2024-02-20 | $110.05 | $110.79 | $109.31 | $110.16 | $110.16 | 371,065 |
| 2024-02-16 | $112.96 | $113.18 | $111.43 | $111.48 | $111.48 | 527,244 |
| 2024-02-15 | $110.74 | $112.82 | $110.42 | $112.63 | $112.63 | 517,020 |
| 2024-02-14 | $109.72 | $110.20 | $109.14 | $109.32 | $109.32 | 493,596 |
| 2024-02-13 | $108.53 | $108.88 | $107.15 | $107.75 | $107.75 | 366,923 |
| 2024-02-12 | $109.89 | $111.05 | $109.60 | $110.94 | $110.94 | 310,549 |
| 2024-02-09 | $109.42 | $110.55 | $109.20 | $110.00 | $110.00 | 567,522 |
| 2024-02-08 | $108.94 | $110.10 | $108.51 | $109.50 | $109.50 | 547,040 |
| 2024-02-07 | $110.98 | $110.98 | $108.11 | $108.45 | $108.45 | 411,352 |
| 2024-02-06 | $109.09 | $110.82 | $109.09 | $110.42 | $110.42 | 461,533 |
| 2024-02-05 | $110.27 | $110.41 | $108.21 | $109.16 | $109.16 | 507,311 |
| 2024-02-02 | $110.81 | $112.40 | $110.14 | $110.84 | $110.84 | 526,708 |
| 2024-02-01 | $108.62 | $111.26 | $108.57 | $111.00 | $111.00 | 751,468 |
| 2024-01-31 | $109.29 | $110.01 | $106.86 | $107.12 | $107.12 | 721,117 |
| 2024-01-30 | $108.81 | $110.14 | $108.16 | $108.37 | $108.37 | 758,002 |
| 2024-01-29 | $108.05 | $109.88 | $107.58 | $108.21 | $108.21 | 1,242,687 |
| 2024-01-26 | $105.58 | $110.68 | $105.35 | $106.56 | $106.56 | 1,941,380 |
| 2024-01-25 | $102.73 | $103.83 | $102.00 | $103.61 | $103.61 | 934,895 |
| 2024-01-24 | $103.40 | $103.59 | $101.25 | $101.80 | $101.80 | 825,131 |
| 2024-01-23 | $104.50 | $104.64 | $102.75 | $103.41 | $103.41 | 489,338 |
| 2024-01-22 | $103.48 | $104.39 | $103.18 | $104.08 | $104.08 | 611,449 |
| 2024-01-19 | $102.42 | $103.25 | $101.33 | $103.00 | $103.00 | 519,248 |
| 2024-01-18 | $103.27 | $103.99 | $102.40 | $103.42 | $103.42 | 494,668 |
| 2024-01-17 | $102.39 | $102.69 | $100.91 | $102.30 | $102.30 | 564,410 |
| 2024-01-16 | $102.63 | $104.59 | $102.36 | $104.47 | $104.47 | 392,009 |
| 2024-01-12 | $106.34 | $106.79 | $103.94 | $104.21 | $104.21 | 437,957 |
| 2024-01-11 | $104.92 | $105.14 | $103.61 | $105.14 | $105.14 | 356,345 |
| 2024-01-10 | $104.55 | $104.89 | $103.30 | $104.61 | $104.61 | 397,011 |
| 2024-01-09 | $104.67 | $105.02 | $104.05 | $104.24 | $104.24 | 326,746 |
| 2024-01-08 | $103.92 | $105.75 | $103.75 | $105.49 | $105.49 | 258,408 |
| 2024-01-05 | $103.86 | $105.62 | $103.40 | $104.04 | $104.04 | 426,751 |
| 2024-01-04 | $102.67 | $104.80 | $102.65 | $103.80 | $103.80 | 890,301 |
| 2024-01-03 | $108.40 | $108.40 | $104.57 | $104.74 | $104.74 | 531,589 |
| 2024-01-02 | $108.95 | $110.50 | $108.88 | $109.90 | $109.90 | 425,445 |
| 2023-12-29 | $110.91 | $111.12 | $109.56 | $110.19 | $110.19 | 358,120 |
| 2023-12-28 | $110.26 | $111.17 | $110.01 | $111.09 | $111.09 | 338,487 |
| 2023-12-27 | $110.86 | $111.30 | $110.44 | $110.98 | $110.98 | 211,098 |
| 2023-12-26 | $109.81 | $111.04 | $109.77 | $110.49 | $110.49 | 306,567 |
| 2023-12-22 | $108.63 | $109.64 | $108.56 | $109.40 | $109.40 | 445,255 |
| 2023-12-21 | $107.21 | $108.52 | $107.10 | $108.49 | $108.49 | 498,686 |
| 2023-12-20 | $106.03 | $107.71 | $105.54 | $105.54 | $105.54 | 496,162 |
| 2023-12-19 | $104.42 | $105.86 | $104.15 | $105.56 | $105.56 | 418,896 |
| 2023-12-18 | $103.98 | $104.79 | $103.17 | $104.13 | $104.13 | 462,218 |
| 2023-12-15 | $105.11 | $105.63 | $102.79 | $103.33 | $103.33 | 1,231,076 |
| 2023-12-14 | $103.24 | $106.61 | $103.20 | $105.67 | $105.67 | 1,003,843 |
| 2023-12-13 | $100.38 | $103.16 | $99.76 | $102.51 | $102.51 | 716,405 |
| 2023-12-12 | $101.55 | $102.08 | $100.88 | $101.29 | $101.29 | 552,426 |
| 2023-12-11 | $100.70 | $101.96 | $100.15 | $101.41 | $101.41 | 773,083 |
| 2023-12-08 | $101.52 | $102.63 | $101.38 | $101.41 | $101.41 | 734,476 |
| 2023-12-07 | $101.28 | $101.99 | $100.78 | $101.59 | $101.59 | 671,242 |
| 2023-12-06 | $103.90 | $103.95 | $101.79 | $102.11 | $102.11 | 664,349 |
| 2023-12-05 | $103.70 | $103.70 | $102.17 | $102.31 | $102.31 | 530,697 |
| 2023-12-04 | $104.44 | $105.89 | $104.44 | $105.32 | $105.32 | 533,304 |
| 2023-12-01 | $103.69 | $105.04 | $103.58 | $105.04 | $105.04 | 598,419 |
| 2023-11-30 | $103.70 | $104.06 | $103.07 | $103.62 | $103.62 | 551,373 |
| 2023-11-29 | $103.02 | $104.05 | $103.02 | $103.30 | $103.30 | 830,465 |
| 2023-11-28 | $101.19 | $101.91 | $100.30 | $100.92 | $100.92 | 669,290 |
| 2023-11-27 | $101.49 | $102.19 | $101.48 | $101.56 | $101.56 | 380,653 |
| 2023-11-24 | $102.28 | $103.60 | $102.28 | $102.47 | $101.79 | 288,384 |
| 2023-11-22 | $102.31 | $102.53 | $101.52 | $101.67 | $100.99 | 357,450 |
| 2023-11-21 | $102.00 | $102.46 | $101.27 | $101.57 | $100.89 | 424,092 |
| 2023-11-20 | $102.28 | $102.93 | $101.81 | $102.78 | $102.10 | 1,132,737 |
| 2023-11-17 | $101.07 | $102.78 | $101.07 | $102.42 | $101.74 | 590,810 |
| 2023-11-16 | $101.32 | $102.05 | $99.48 | $99.85 | $99.19 | 1,122,785 |
| 2023-11-15 | $101.02 | $102.55 | $100.83 | $102.14 | $101.46 | 628,629 |
| 2023-11-14 | $99.16 | $101.30 | $99.00 | $100.63 | $99.96 | 973,519 |
| 2023-11-13 | $97.23 | $97.72 | $96.72 | $97.10 | $96.45 | 727,494 |
| 2023-11-10 | $95.12 | $96.66 | $94.68 | $96.66 | $96.66 | 715,098 |
| 2023-11-09 | $96.82 | $97.44 | $94.59 | $94.64 | $94.64 | 1,041,580 |
| 2023-11-08 | $97.46 | $97.73 | $96.62 | $96.92 | $96.92 | 857,566 |
| 2023-11-07 | $96.39 | $97.32 | $95.60 | $97.31 | $97.31 | 701,890 |
| 2023-11-06 | $96.29 | $97.76 | $96.05 | $97.10 | $97.10 | 1,085,680 |
| 2023-11-03 | $94.83 | $96.69 | $94.47 | $96.50 | $96.50 | 1,133,579 |
| 2023-11-02 | $93.12 | $93.80 | $89.37 | $93.13 | $93.13 | 1,844,099 |
| 2023-11-01 | $92.05 | $92.99 | $90.71 | $92.92 | $92.92 | 1,194,099 |
| 2023-10-31 | $91.12 | $92.68 | $90.68 | $91.65 | $91.65 | 1,097,459 |
| 2023-10-30 | $93.63 | $93.69 | $90.55 | $91.23 | $91.23 | 1,612,745 |
| 2023-10-27 | $94.75 | $94.84 | $92.17 | $92.41 | $92.41 | 886,933 |
| 2023-10-26 | $97.40 | $97.59 | $94.29 | $95.28 | $95.28 | 1,269,774 |
| 2023-10-25 | $95.59 | $97.37 | $94.77 | $97.09 | $97.09 | 1,437,690 |
| 2023-10-24 | $95.90 | $97.05 | $95.27 | $96.00 | $96.00 | 1,589,557 |
| 2023-10-23 | $95.51 | $97.69 | $95.44 | $96.03 | $96.03 | 1,457,355 |
| 2023-10-20 | $92.22 | $97.53 | $92.22 | $96.49 | $96.49 | 2,889,922 |
| 2023-10-19 | $92.14 | $92.99 | $90.00 | $90.17 | $90.17 | 1,513,152 |
| 2023-10-18 | $93.54 | $93.92 | $92.69 | $93.10 | $93.10 | 1,468,975 |
| 2023-10-17 | $94.35 | $96.19 | $94.04 | $94.97 | $94.97 | 915,488 |
| 2023-10-16 | $95.38 | $96.10 | $94.49 | $95.05 | $95.05 | 629,860 |
| 2023-10-13 | $95.88 | $96.02 | $93.88 | $94.33 | $94.33 | 593,327 |
| 2023-10-12 | $96.93 | $96.93 | $94.92 | $95.78 | $95.78 | 1,006,696 |
| 2023-10-11 | $97.41 | $97.82 | $96.62 | $97.23 | $97.23 | 688,826 |
| 2023-10-10 | $96.97 | $97.38 | $96.12 | $96.77 | $96.77 | 739,503 |
| 2023-10-09 | $94.72 | $95.10 | $93.41 | $94.72 | $94.72 | 593,519 |
| 2023-10-06 | $92.37 | $96.62 | $91.79 | $95.81 | $95.81 | 1,069,384 |
| 2023-10-05 | $93.38 | $93.73 | $90.43 | $92.83 | $92.83 | 1,222,107 |
| 2023-10-04 | $92.49 | $94.08 | $92.41 | $93.78 | $93.78 | 805,932 |
| 2023-10-03 | $94.55 | $95.27 | $92.38 | $92.77 | $92.77 | 710,695 |
| 2023-10-02 | $96.50 | $96.74 | $94.88 | $95.31 | $95.31 | 732,850 |
| 2023-09-29 | $98.31 | $98.65 | $96.25 | $96.48 | $96.48 | 670,023 |
| 2023-09-28 | $95.88 | $97.90 | $95.75 | $97.32 | $97.32 | 1,104,117 |
| 2023-09-27 | $96.81 | $97.25 | $95.25 | $95.73 | $95.73 | 493,526 |
| 2023-09-26 | $97.34 | $97.44 | $95.11 | $95.16 | $95.16 | 377,870 |
| 2023-09-25 | $95.00 | $97.55 | $95.00 | $97.49 | $97.49 | 458,467 |
| 2023-09-22 | $96.55 | $97.46 | $95.52 | $95.66 | $95.66 | 717,686 |
| 2023-09-21 | $95.49 | $96.43 | $95.37 | $95.40 | $95.40 | 1,006,675 |
| 2023-09-20 | $97.48 | $97.70 | $95.83 | $95.85 | $95.85 | 943,962 |
| 2023-09-19 | $95.06 | $95.57 | $94.20 | $95.14 | $95.14 | 739,067 |
| 2023-09-18 | $95.59 | $96.03 | $94.89 | $95.06 | $95.06 | 764,149 |
| 2023-09-15 | $95.15 | $97.36 | $95.04 | $97.06 | $97.06 | 1,844,716 |
| 2023-09-14 | $94.72 | $96.34 | $94.61 | $96.08 | $96.08 | 1,241,040 |
| 2023-09-13 | $98.22 | $98.37 | $96.42 | $97.37 | $97.37 | 907,554 |
| 2023-09-12 | $98.67 | $101.09 | $98.45 | $98.86 | $98.86 | 806,267 |
| 2023-09-11 | $99.94 | $100.16 | $98.76 | $99.31 | $99.31 | 589,794 |
| 2023-09-08 | $98.77 | $99.29 | $97.03 | $99.20 | $99.20 | 1,416,521 |
| 2023-09-07 | $97.39 | $99.03 | $96.96 | $98.64 | $98.64 | 1,034,033 |
| 2023-09-06 | $97.99 | $99.61 | $97.75 | $98.76 | $98.76 | 989,235 |
| 2023-09-05 | $98.06 | $98.51 | $97.13 | $98.35 | $97.70 | 821,149 |
| 2023-09-01 | $96.96 | $98.85 | $96.70 | $98.70 | $98.70 | 774,895 |
| 2023-08-31 | $97.67 | $98.43 | $97.50 | $97.60 | $97.60 | 853,228 |
| 2023-08-30 | $97.07 | $98.45 | $96.99 | $97.56 | $97.56 | 494,466 |
| 2023-08-29 | $95.01 | $97.27 | $95.00 | $97.20 | $97.20 | 598,326 |
| 2023-08-28 | $94.38 | $95.50 | $94.38 | $95.08 | $95.08 | 446,673 |
| 2023-08-25 | $93.53 | $94.62 | $92.41 | $93.97 | $93.97 | 456,462 |
| 2023-08-24 | $94.21 | $94.70 | $93.10 | $93.20 | $93.20 | 316,384 |
| 2023-08-23 | $93.62 | $94.88 | $93.49 | $94.74 | $94.74 | 446,790 |
| 2023-08-22 | $94.14 | $94.34 | $93.63 | $93.99 | $93.99 | 485,515 |
| 2023-08-21 | $93.86 | $94.79 | $93.56 | $94.00 | $94.00 | 538,707 |
| 2023-08-18 | $91.30 | $93.33 | $91.17 | $92.97 | $92.97 | 769,301 |
| 2023-08-17 | $91.86 | $92.71 | $91.67 | $91.97 | $91.97 | 512,944 |
| 2023-08-16 | $92.47 | $93.30 | $91.64 | $91.68 | $91.68 | 441,216 |
| 2023-08-15 | $93.58 | $93.83 | $93.04 | $93.18 | $93.18 | 594,119 |
| 2023-08-14 | $92.58 | $94.67 | $92.01 | $94.51 | $94.51 | 904,132 |
| 2023-08-11 | $95.19 | $95.70 | $92.97 | $93.14 | $93.14 | 789,666 |
| 2023-08-10 | $98.77 | $98.88 | $96.43 | $96.72 | $96.72 | 749,938 |
| 2023-08-09 | $99.81 | $99.81 | $97.80 | $98.14 | $98.14 | 456,496 |
| 2023-08-08 | $98.82 | $100.01 | $98.27 | $99.78 | $99.78 | 551,452 |
| 2023-08-07 | $100.44 | $101.70 | $99.91 | $101.46 | $101.46 | 532,953 |
| 2023-08-04 | $101.57 | $101.63 | $99.92 | $100.08 | $100.08 | 444,045 |
| 2023-08-03 | $99.87 | $102.13 | $99.63 | $101.06 | $101.06 | 914,540 |
| 2023-08-02 | $100.17 | $101.12 | $99.85 | $100.74 | $100.74 | 901,207 |
| 2023-08-01 | $99.82 | $101.62 | $99.57 | $101.38 | $101.38 | 683,325 |
| 2023-07-31 | $99.60 | $100.96 | $99.49 | $100.93 | $100.93 | 1,007,975 |
| 2023-07-28 | $99.56 | $100.74 | $99.45 | $100.42 | $100.42 | 684,419 |
| 2023-07-27 | $100.84 | $101.43 | $98.25 | $98.69 | $98.69 | 735,964 |
| 2023-07-26 | $100.12 | $101.93 | $100.07 | $101.61 | $101.61 | 760,915 |
| 2023-07-25 | $101.42 | $101.87 | $99.95 | $100.36 | $100.36 | 757,011 |
| 2023-07-24 | $103.45 | $103.48 | $101.46 | $101.79 | $101.79 | 1,373,475 |
| 2023-07-21 | $98.79 | $103.99 | $97.88 | $102.78 | $102.78 | 3,292,374 |
| 2023-07-20 | $93.10 | $94.05 | $92.80 | $93.27 | $93.27 | 969,870 |
| 2023-07-19 | $93.82 | $94.13 | $92.45 | $93.27 | $93.27 | 605,395 |
| 2023-07-18 | $92.30 | $93.57 | $92.12 | $93.46 | $93.46 | 759,913 |
| 2023-07-17 | $92.14 | $92.75 | $91.42 | $91.97 | $91.97 | 609,230 |
| 2023-07-14 | $93.24 | $93.28 | $91.76 | $92.61 | $92.61 | 682,582 |
| 2023-07-13 | $93.01 | $93.55 | $92.85 | $93.31 | $93.31 | 604,311 |
| 2023-07-12 | $91.88 | $93.15 | $91.62 | $92.52 | $92.52 | 854,749 |
| 2023-07-11 | $89.25 | $90.37 | $89.25 | $90.15 | $90.15 | 773,894 |
| 2023-07-10 | $87.01 | $88.35 | $87.01 | $88.34 | $88.34 | 634,343 |
| 2023-07-07 | $85.68 | $87.82 | $85.68 | $87.50 | $87.50 | 566,791 |
| 2023-07-06 | $84.02 | $85.48 | $83.69 | $85.28 | $85.28 | 740,081 |
| 2023-07-05 | $84.78 | $85.73 | $84.19 | $84.89 | $84.89 | 757,269 |
| 2023-07-03 | $85.10 | $85.62 | $84.91 | $85.10 | $85.10 | 347,648 |
| 2023-06-30 | $85.35 | $85.49 | $84.44 | $85.04 | $85.04 | 754,244 |
| 2023-06-29 | $84.34 | $85.23 | $84.19 | $84.86 | $84.86 | 593,629 |
| 2023-06-28 | $84.30 | $84.82 | $83.40 | $84.46 | $84.46 | 632,372 |
| 2023-06-27 | $83.31 | $84.98 | $82.94 | $84.73 | $84.73 | 755,438 |
| 2023-06-26 | $82.96 | $83.76 | $82.54 | $82.66 | $82.66 | 707,482 |
| 2023-06-23 | $82.67 | $83.20 | $82.21 | $82.57 | $82.57 | 838,988 |
| 2023-06-22 | $84.43 | $84.49 | $83.32 | $83.84 | $83.84 | 879,776 |
| 2023-06-21 | $84.91 | $85.32 | $84.03 | $84.16 | $84.16 | 959,433 |
| 2023-06-20 | $84.43 | $85.76 | $83.67 | $84.99 | $84.99 | 1,542,493 |
| 2023-06-16 | $88.30 | $88.40 | $87.08 | $88.13 | $88.13 | 1,176,856 |
| 2023-06-15 | $86.58 | $88.17 | $86.58 | $88.07 | $88.07 | 1,144,573 |
| 2023-06-14 | $89.69 | $90.28 | $86.66 | $87.26 | $87.26 | 1,696,150 |
| 2023-06-13 | $89.42 | $90.28 | $89.16 | $89.40 | $89.40 | 889,052 |
| 2023-06-12 | $88.03 | $89.51 | $87.86 | $89.25 | $89.25 | 1,136,967 |
| 2023-06-09 | $88.20 | $88.79 | $86.64 | $87.55 | $87.55 | 983,716 |
| 2023-06-08 | $89.87 | $89.93 | $88.20 | $88.57 | $88.57 | 1,115,674 |
| 2023-06-07 | $87.19 | $88.62 | $87.05 | $88.11 | $88.11 | 759,128 |
| 2023-06-06 | $84.79 | $87.19 | $84.62 | $87.10 | $87.10 | 1,165,096 |
| 2023-06-05 | $85.50 | $86.23 | $84.14 | $85.16 | $85.16 | 843,149 |
| 2023-06-02 | $83.76 | $85.26 | $83.76 | $84.88 | $84.88 | 950,885 |
| 2023-06-01 | $81.95 | $82.70 | $81.60 | $81.93 | $81.93 | 1,016,221 |
| 2023-05-31 | $81.05 | $81.99 | $79.66 | $81.50 | $81.50 | 1,400,823 |
| 2023-05-30 | $83.99 | $84.40 | $82.02 | $82.27 | $82.27 | 918,357 |
| 2023-05-26 | $82.23 | $85.03 | $82.23 | $84.17 | $84.17 | 633,622 |
| 2023-05-25 | $80.47 | $81.89 | $80.19 | $81.69 | $81.69 | 1,011,910 |
| 2023-05-24 | $82.87 | $83.03 | $80.79 | $81.01 | $81.01 | 1,098,085 |
| 2023-05-23 | $85.96 | $86.86 | $84.49 | $84.53 | $83.85 | 864,900 |
| 2023-05-22 | $86.70 | $86.92 | $86.06 | $86.35 | $85.65 | 697,722 |
| 2023-05-19 | $88.30 | $88.48 | $86.80 | $86.98 | $86.98 | 792,483 |
| 2023-05-18 | $86.05 | $87.25 | $86.05 | $87.23 | $87.23 | 621,020 |
| 2023-05-17 | $85.52 | $86.74 | $84.44 | $86.43 | $86.43 | 665,246 |
| 2023-05-16 | $85.43 | $86.04 | $84.89 | $84.92 | $84.92 | 798,512 |
| 2023-05-15 | $87.76 | $87.98 | $86.78 | $87.14 | $87.14 | 694,937 |
| 2023-05-12 | $88.78 | $88.99 | $87.11 | $87.99 | $87.99 | 868,610 |
| 2023-05-11 | $87.78 | $88.88 | $87.68 | $88.83 | $88.83 | 798,928 |
| 2023-05-10 | $88.92 | $89.40 | $86.87 | $87.90 | $87.90 | 871,449 |
| 2023-05-09 | $86.63 | $87.62 | $86.63 | $87.35 | $87.35 | 792,659 |
| 2023-05-08 | $85.96 | $87.41 | $85.61 | $87.36 | $87.36 | 941,059 |
| 2023-05-05 | $83.59 | $85.79 | $83.59 | $85.58 | $85.58 | 776,272 |
| 2023-05-04 | $84.95 | $85.21 | $82.15 | $82.37 | $82.37 | 1,131,106 |
| 2023-05-03 | $84.78 | $85.47 | $84.37 | $84.46 | $84.46 | 1,074,564 |
| 2023-05-02 | $84.05 | $85.09 | $83.34 | $84.79 | $84.79 | 955,209 |
| 2023-05-01 | $86.04 | $86.87 | $85.29 | $85.55 | $85.55 | 540,299 |
| 2023-04-28 | $84.45 | $85.83 | $84.26 | $85.81 | $85.81 | 653,798 |
| 2023-04-27 | $85.77 | $85.94 | $83.65 | $84.99 | $84.99 | 894,059 |
| 2023-04-26 | $85.41 | $86.99 | $85.41 | $85.81 | $85.81 | 941,998 |
| 2023-04-25 | $86.62 | $86.74 | $85.37 | $85.48 | $85.48 | 909,906 |
| 2023-04-24 | $86.96 | $87.86 | $85.95 | $86.75 | $86.75 | 1,509,648 |
| 2023-04-21 | $87.11 | $88.64 | $84.67 | $87.09 | $87.09 | 3,767,165 |
| 2023-04-20 | $90.68 | $92.76 | $90.26 | $91.93 | $91.93 | 1,468,783 |
| 2023-04-19 | $91.50 | $92.94 | $91.30 | $92.91 | $92.91 | 1,072,631 |
| 2023-04-18 | $93.40 | $93.78 | $91.75 | $92.32 | $92.32 | 899,718 |
| 2023-04-17 | $91.99 | $92.22 | $90.45 | $92.00 | $92.00 | 1,041,587 |
| 2023-04-14 | $90.83 | $92.58 | $90.75 | $91.87 | $91.87 | 942,410 |
| 2023-04-13 | $89.24 | $89.83 | $88.42 | $89.76 | $89.76 | 637,925 |
| 2023-04-12 | $89.82 | $90.28 | $88.56 | $88.92 | $88.92 | 549,689 |
| 2023-04-11 | $88.64 | $89.55 | $88.44 | $89.25 | $89.25 | 688,848 |
| 2023-04-10 | $87.25 | $88.61 | $86.98 | $88.57 | $88.57 | 522,670 |
| 2023-04-06 | $87.69 | $87.69 | $86.55 | $87.48 | $87.48 | 731,888 |
| 2023-04-05 | $89.75 | $89.79 | $87.79 | $88.67 | $88.67 | 639,137 |
| 2023-04-04 | $93.13 | $93.28 | $90.39 | $91.05 | $91.05 | 732,414 |
| 2023-04-03 | $93.14 | $93.89 | $92.42 | $92.86 | $92.86 | 640,987 |
| 2023-03-31 | $93.05 | $93.38 | $92.56 | $93.36 | $93.36 | 873,486 |
| 2023-03-30 | $92.48 | $93.14 | $91.75 | $92.44 | $92.44 | 666,881 |
| 2023-03-29 | $90.21 | $91.16 | $89.85 | $90.99 | $90.99 | 843,161 |
| 2023-03-28 | $89.98 | $90.32 | $89.43 | $90.15 | $90.15 | 990,760 |
| 2023-03-27 | $90.04 | $90.42 | $88.16 | $89.21 | $89.21 | 742,222 |
| 2023-03-24 | $87.47 | $89.41 | $86.98 | $89.24 | $89.24 | 874,650 |
| 2023-03-23 | $88.64 | $89.17 | $87.13 | $87.99 | $87.99 | 953,292 |
| 2023-03-22 | $89.00 | $90.12 | $87.86 | $87.92 | $87.92 | 1,046,568 |
| 2023-03-21 | $88.70 | $90.05 | $88.62 | $89.42 | $89.42 | 1,160,988 |
| 2023-03-20 | $87.45 | $88.40 | $86.37 | $86.67 | $86.67 | 1,364,584 |
| 2023-03-17 | $88.45 | $88.56 | $86.07 | $87.38 | $87.38 | 12,459,525 |
| 2023-03-16 | $87.01 | $90.00 | $86.91 | $89.89 | $89.89 | 1,546,633 |
| 2023-03-15 | $87.56 | $88.34 | $86.21 | $88.22 | $88.22 | 1,768,392 |
| 2023-03-14 | $91.78 | $93.18 | $91.11 | $92.00 | $92.00 | 1,692,999 |
| 2023-03-13 | $88.58 | $90.33 | $87.35 | $89.57 | $89.57 | 1,765,863 |
| 2023-03-10 | $93.91 | $94.04 | $90.56 | $91.69 | $91.69 | 1,321,944 |
| 2023-03-09 | $95.18 | $96.20 | $93.39 | $93.55 | $93.55 | 1,102,137 |
| 2023-03-08 | $94.49 | $95.62 | $94.13 | $95.29 | $95.29 | 1,057,461 |
| 2023-03-07 | $95.32 | $95.95 | $93.54 | $94.11 | $94.11 | 2,023,169 |
| 2023-03-06 | $97.45 | $97.45 | $96.00 | $96.14 | $95.47 | 3,363,500 |
| 2023-03-03 | $94.06 | $95.14 | $93.25 | $95.08 | $94.42 | 872,656 |
| 2023-03-02 | $92.40 | $93.25 | $91.73 | $93.25 | $92.60 | 742,348 |
| 2023-03-01 | $93.34 | $94.54 | $93.07 | $94.05 | $93.40 | 993,169 |
| 2023-02-28 | $92.95 | $93.43 | $92.41 | $92.58 | $91.94 | 1,136,316 |
| 2023-02-27 | $92.88 | $94.15 | $92.88 | $93.16 | $92.51 | 1,369,313 |
| 2023-02-24 | $89.91 | $91.63 | $89.72 | $91.37 | $90.73 | 2,173,572 |
| 2023-02-23 | $90.78 | $91.87 | $90.23 | $91.49 | $90.85 | 1,084,924 |
| 2023-02-22 | $90.10 | $90.97 | $89.64 | $90.43 | $89.80 | 1,219,585 |
| 2023-02-21 | $91.66 | $92.27 | $90.00 | $90.21 | $89.58 | 1,451,767 |
| 2023-02-17 | $89.21 | $90.90 | $88.58 | $90.42 | $90.42 | 792,022 |
| 2023-02-16 | $88.88 | $90.58 | $88.49 | $89.27 | $89.27 | 783,524 |
| 2023-02-15 | $89.25 | $90.21 | $89.12 | $89.86 | $89.86 | 743,713 |
| 2023-02-14 | $88.90 | $90.83 | $88.63 | $90.51 | $90.51 | 762,650 |
| 2023-02-13 | $89.28 | $90.45 | $89.16 | $90.26 | $90.26 | 497,203 |
| 2023-02-10 | $89.93 | $89.95 | $88.97 | $89.34 | $89.34 | 579,370 |
| 2023-02-09 | $92.73 | $93.28 | $91.58 | $91.60 | $91.60 | 1,127,640 |
| 2023-02-08 | $90.77 | $91.35 | $90.43 | $91.05 | $91.05 | 902,520 |
| 2023-02-07 | $90.39 | $92.07 | $89.30 | $91.76 | $91.76 | 1,171,570 |
| 2023-02-06 | $89.35 | $90.56 | $88.59 | $90.53 | $90.53 | 1,186,101 |
| 2023-02-03 | $89.10 | $91.12 | $88.90 | $90.27 | $90.27 | 1,022,701 |
| 2023-02-02 | $91.52 | $93.40 | $90.27 | $91.90 | $91.90 | 1,316,986 |
| 2023-02-01 | $91.26 | $92.22 | $90.15 | $91.57 | $91.57 | 780,477 |
| 2023-01-31 | $90.05 | $92.12 | $89.86 | $92.12 | $92.12 | 1,292,817 |
| 2023-01-30 | $91.42 | $91.78 | $90.12 | $91.01 | $91.01 | 1,158,270 |
| 2023-01-27 | $90.43 | $93.78 | $90.37 | $92.78 | $92.78 | 2,079,965 |
| 2023-01-26 | $84.23 | $84.94 | $82.80 | $84.93 | $84.93 | 884,487 |
| 2023-01-25 | $82.66 | $83.67 | $82.27 | $83.57 | $83.57 | 765,859 |
| 2023-01-24 | $82.82 | $84.38 | $82.39 | $83.61 | $83.61 | 801,509 |
| 2023-01-23 | $83.15 | $85.37 | $83.00 | $84.85 | $84.85 | 765,497 |
| 2023-01-20 | $80.86 | $81.91 | $80.57 | $81.84 | $81.84 | 581,791 |
| 2023-01-19 | $80.62 | $80.93 | $79.59 | $80.20 | $80.20 | 642,810 |
| 2023-01-18 | $82.62 | $83.42 | $81.06 | $81.13 | $81.13 | 681,890 |
| 2023-01-17 | $81.20 | $82.31 | $80.93 | $81.14 | $81.14 | 779,637 |
| 2023-01-13 | $79.11 | $80.35 | $78.68 | $80.34 | $80.34 | 720,823 |
| 2023-01-12 | $79.70 | $80.54 | $78.74 | $80.08 | $80.08 | 887,641 |
| 2023-01-11 | $79.03 | $80.31 | $78.76 | $80.31 | $80.31 | 723,601 |
| 2023-01-10 | $78.63 | $78.98 | $78.00 | $78.82 | $78.82 | 580,857 |
| 2023-01-09 | $79.43 | $80.11 | $78.67 | $78.70 | $78.70 | 707,117 |
| 2023-01-06 | $77.76 | $79.25 | $77.41 | $78.49 | $78.49 | 624,993 |
| 2023-01-05 | $76.98 | $78.51 | $76.66 | $77.56 | $77.56 | 566,444 |
| 2023-01-04 | $77.90 | $78.88 | $77.39 | $77.78 | $77.78 | 1,009,795 |
| 2023-01-03 | $78.26 | $78.88 | $76.94 | $77.55 | $77.55 | 758,280 |
| 2022-12-30 | $76.95 | $77.11 | $76.05 | $76.58 | $76.58 | 328,850 |
| 2022-12-29 | $76.65 | $77.74 | $76.65 | $77.56 | $77.56 | 352,489 |
| 2022-12-28 | $76.09 | $76.59 | $75.07 | $75.11 | $75.11 | 438,212 |
| 2022-12-27 | $75.25 | $75.84 | $74.86 | $75.54 | $75.54 | 447,786 |
| 2022-12-23 | $74.11 | $74.60 | $73.89 | $74.57 | $74.57 | 611,533 |
| 2022-12-22 | $75.97 | $76.25 | $73.66 | $74.51 | $74.51 | 746,611 |
| 2022-12-21 | $76.47 | $77.15 | $75.53 | $76.56 | $76.56 | 677,923 |
| 2022-12-20 | $75.26 | $76.40 | $75.18 | $76.29 | $76.29 | 523,850 |
| 2022-12-19 | $76.22 | $76.56 | $74.99 | $75.70 | $75.70 | 536,103 |
| 2022-12-16 | $77.58 | $77.80 | $75.83 | $76.11 | $76.11 | 810,289 |
| 2022-12-15 | $79.48 | $79.49 | $78.04 | $78.55 | $78.55 | 563,971 |
| 2022-12-14 | $80.61 | $81.68 | $80.11 | $80.41 | $80.41 | 623,120 |
| 2022-12-13 | $82.87 | $83.28 | $80.03 | $81.27 | $81.27 | 852,931 |
| 2022-12-12 | $79.61 | $81.59 | $79.13 | $81.56 | $81.56 | 885,464 |
| 2022-12-09 | $80.71 | $80.84 | $79.42 | $79.84 | $79.84 | 855,532 |
| 2022-12-08 | $81.54 | $81.79 | $80.37 | $81.33 | $81.33 | 583,520 |
| 2022-12-07 | $82.07 | $82.73 | $81.12 | $81.39 | $81.39 | 720,672 |
| 2022-12-06 | $83.99 | $84.40 | $82.89 | $84.01 | $84.01 | 569,990 |
| 2022-12-05 | $84.82 | $85.01 | $83.81 | $83.96 | $83.96 | 431,698 |
| 2022-12-02 | $86.30 | $86.89 | $85.02 | $85.90 | $85.90 | 884,422 |
| 2022-12-01 | $88.54 | $88.99 | $86.72 | $86.88 | $86.88 | 662,602 |
| 2022-11-30 | $87.02 | $88.50 | $85.91 | $88.40 | $88.40 | 619,168 |
| 2022-11-29 | $87.05 | $87.46 | $86.15 | $86.18 | $86.18 | 562,170 |
| 2022-11-28 | $86.64 | $87.09 | $85.78 | $86.44 | $86.44 | 784,819 |
| 2022-11-25 | $87.32 | $88.19 | $87.02 | $87.78 | $87.78 | 159,247 |
| 2022-11-23 | $87.51 | $88.11 | $86.81 | $87.37 | $87.37 | 405,694 |
| 2022-11-22 | $86.67 | $87.83 | $86.42 | $87.81 | $87.81 | 644,534 |
| 2022-11-21 | $86.05 | $86.96 | $85.81 | $86.41 | $86.41 | 589,172 |
| 2022-11-18 | $87.09 | $88.01 | $86.63 | $87.83 | $87.16 | 591,686 |
| 2022-11-17 | $84.58 | $85.83 | $84.01 | $85.71 | $85.06 | 509,201 |
| 2022-11-16 | $86.88 | $87.31 | $85.80 | $86.18 | $85.53 | 602,085 |
| 2022-11-15 | $88.71 | $89.88 | $87.36 | $88.21 | $87.54 | 610,580 |
| 2022-11-14 | $86.79 | $88.96 | $86.57 | $87.22 | $86.56 | 932,867 |
| 2022-11-11 | $88.28 | $89.20 | $87.17 | $88.57 | $87.90 | 1,334,420 |
| 2022-11-10 | $86.23 | $88.33 | $86.09 | $88.11 | $87.44 | 987,021 |
| 2022-11-09 | $83.51 | $84.00 | $81.59 | $81.79 | $81.17 | 634,205 |
| 2022-11-08 | $84.39 | $85.87 | $83.63 | $84.54 | $83.90 | 619,794 |
| 2022-11-07 | $84.83 | $84.94 | $83.19 | $84.08 | $83.44 | 393,729 |
| 2022-11-04 | $81.62 | $84.67 | $80.10 | $84.32 | $83.68 | 793,907 |
| 2022-11-03 | $76.67 | $79.51 | $76.54 | $79.27 | $78.67 | 718,354 |
| 2022-11-02 | $80.25 | $81.44 | $79.06 | $79.12 | $78.52 | 496,370 |
| 2022-11-01 | $81.96 | $82.07 | $80.66 | $80.97 | $80.97 | 380,674 |
| 2022-10-31 | $79.74 | $80.89 | $79.53 | $80.35 | $80.35 | 619,577 |
| 2022-10-28 | $78.77 | $80.51 | $78.77 | $80.44 | $80.44 | 546,461 |
| 2022-10-27 | $80.16 | $81.10 | $79.23 | $80.02 | $80.02 | 819,217 |
| 2022-10-26 | $79.79 | $81.43 | $79.40 | $79.42 | $79.42 | 732,518 |
| 2022-10-25 | $78.85 | $80.13 | $78.79 | $79.90 | $79.90 | 901,133 |
| 2022-10-24 | $77.85 | $79.43 | $77.08 | $79.19 | $79.19 | 1,284,733 |
| 2022-10-21 | $76.83 | $76.97 | $73.30 | $76.69 | $76.69 | 1,308,489 |
| 2022-10-20 | $75.50 | $76.32 | $73.03 | $73.67 | $73.67 | 1,009,291 |
| 2022-10-19 | $75.01 | $75.60 | $74.25 | $75.36 | $75.36 | 597,055 |
| 2022-10-18 | $75.91 | $76.09 | $74.73 | $75.32 | $75.32 | 1,006,447 |
| 2022-10-17 | $73.51 | $74.24 | $73.02 | $73.82 | $73.82 | 734,955 |
| 2022-10-14 | $72.84 | $73.23 | $71.29 | $71.31 | $71.31 | 591,535 |
| 2022-10-13 | $69.14 | $72.81 | $68.53 | $72.21 | $72.21 | 707,885 |
| 2022-10-12 | $71.14 | $71.54 | $70.60 | $70.90 | $70.90 | 619,515 |
| 2022-10-11 | $70.54 | $72.63 | $70.34 | $71.70 | $71.70 | 567,287 |
| 2022-10-10 | $72.84 | $72.84 | $71.09 | $71.67 | $71.67 | 528,833 |
| 2022-10-07 | $73.51 | $73.59 | $72.19 | $72.91 | $72.91 | 654,942 |
| 2022-10-06 | $73.51 | $74.84 | $73.22 | $74.18 | $74.18 | 787,156 |
| 2022-10-05 | $71.22 | $73.82 | $71.06 | $73.61 | $73.61 | 1,087,492 |
| 2022-10-04 | $72.55 | $74.50 | $72.55 | $74.48 | $74.48 | 985,926 |
| 2022-10-03 | $68.04 | $70.65 | $67.44 | $70.50 | $70.50 | 900,710 |
| 2022-09-30 | $67.00 | $68.51 | $66.57 | $66.63 | $66.63 | 675,023 |
| 2022-09-29 | $68.12 | $68.26 | $66.33 | $67.15 | $67.15 | 687,898 |
| 2022-09-28 | $68.61 | $70.81 | $68.47 | $70.30 | $70.30 | 773,750 |
| 2022-09-27 | $69.57 | $69.96 | $67.60 | $68.72 | $68.72 | 819,363 |
| 2022-09-26 | $66.94 | $68.84 | $66.85 | $68.28 | $68.28 | 844,463 |
| 2022-09-23 | $66.82 | $67.29 | $65.74 | $66.64 | $66.64 | 1,116,242 |
| 2022-09-22 | $71.39 | $71.61 | $69.67 | $70.00 | $70.00 | 720,487 |
| 2022-09-21 | $70.97 | $73.57 | $70.97 | $71.34 | $71.34 | 1,139,868 |
| 2022-09-20 | $74.22 | $74.22 | $72.97 | $73.16 | $73.16 | 569,479 |
| 2022-09-19 | $72.64 | $75.67 | $72.58 | $75.54 | $75.54 | 578,129 |
| 2022-09-16 | $72.71 | $74.00 | $72.48 | $73.77 | $73.77 | 664,378 |
| 2022-09-15 | $73.72 | $76.31 | $73.56 | $73.98 | $73.98 | 672,484 |
| 2022-09-14 | $75.08 | $75.33 | $73.58 | $74.98 | $74.98 | 549,196 |
| 2022-09-13 | $75.68 | $76.90 | $74.74 | $74.90 | $74.90 | 653,148 |
| 2022-09-12 | $77.36 | $78.55 | $77.25 | $78.44 | $78.44 | 535,212 |
| 2022-09-09 | $74.94 | $75.91 | $74.71 | $75.66 | $75.66 | 344,225 |
| 2022-09-08 | $72.69 | $74.37 | $72.06 | $74.32 | $74.32 | 738,078 |
| 2022-09-07 | $73.40 | $75.81 | $73.23 | $75.48 | $75.48 | 946,901 |
| 2022-09-06 | $74.11 | $74.32 | $72.68 | $73.20 | $73.20 | 530,252 |
| 2022-09-02 | $77.96 | $78.35 | $75.13 | $75.59 | $74.93 | 545,529 |
| 2022-09-01 | $75.70 | $76.84 | $74.84 | $76.79 | $76.12 | 666,888 |
| 2022-08-31 | $78.86 | $78.94 | $77.72 | $77.79 | $77.12 | 515,702 |
| 2022-08-30 | $79.47 | $79.67 | $77.85 | $78.66 | $77.98 | 476,285 |
| 2022-08-29 | $77.79 | $79.65 | $77.64 | $78.59 | $77.91 | 385,127 |
| 2022-08-26 | $81.68 | $81.85 | $77.93 | $78.28 | $77.60 | 694,621 |
| 2022-08-25 | $79.89 | $81.67 | $79.75 | $81.67 | $80.96 | 395,056 |
| 2022-08-24 | $79.29 | $80.48 | $79.08 | $79.84 | $79.15 | 423,455 |
| 2022-08-23 | $77.51 | $79.87 | $77.45 | $79.34 | $78.65 | 688,012 |
| 2022-08-22 | $79.05 | $79.42 | $76.38 | $76.64 | $75.98 | 809,498 |
| 2022-08-19 | $82.62 | $82.79 | $81.51 | $81.99 | $81.28 | 384,677 |
| 2022-08-18 | $82.21 | $84.77 | $81.94 | $84.40 | $83.67 | 483,132 |
| 2022-08-17 | $83.34 | $83.49 | $81.49 | $82.18 | $81.47 | 425,725 |
| 2022-08-16 | $83.90 | $85.74 | $83.90 | $85.48 | $84.74 | 514,184 |
| 2022-08-15 | $82.94 | $84.45 | $82.94 | $84.10 | $83.37 | 415,007 |
| 2022-08-12 | $84.91 | $85.39 | $83.85 | $85.24 | $84.50 | 424,527 |
| 2022-08-11 | $84.15 | $84.78 | $83.45 | $84.34 | $83.61 | 351,261 |
| 2022-08-10 | $82.47 | $83.50 | $82.18 | $83.21 | $82.49 | 405,641 |
| 2022-08-09 | $80.78 | $80.78 | $79.37 | $80.01 | $79.32 | 368,360 |
| 2022-08-08 | $80.25 | $81.67 | $80.23 | $81.29 | $80.59 | 727,053 |
| 2022-08-05 | $79.95 | $80.42 | $78.32 | $78.64 | $77.96 | 918,169 |
| 2022-08-04 | $84.03 | $84.04 | $80.97 | $81.11 | $80.41 | 1,068,654 |
| 2022-08-03 | $84.20 | $85.67 | $84.06 | $85.06 | $84.32 | 490,440 |
| 2022-08-02 | $84.63 | $84.92 | $83.71 | $83.76 | $83.03 | 691,216 |
| 2022-08-01 | $85.00 | $86.36 | $84.70 | $85.19 | $84.45 | 639,080 |
| 2022-07-29 | $85.55 | $86.20 | $85.36 | $86.00 | $85.25 | 671,902 |
| 2022-07-28 | $85.13 | $86.52 | $84.16 | $86.47 | $85.72 | 520,018 |
| 2022-07-27 | $82.98 | $85.14 | $82.48 | $84.89 | $84.15 | 565,009 |
| 2022-07-26 | $81.14 | $82.62 | $81.14 | $82.41 | $81.70 | 933,791 |
| 2022-07-25 | $83.22 | $83.81 | $82.53 | $83.49 | $82.77 | 1,079,968 |
| 2022-07-22 | $84.35 | $84.35 | $80.93 | $82.05 | $81.34 | 1,098,209 |
| 2022-07-21 | $79.14 | $81.86 | $78.99 | $81.43 | $80.72 | 875,365 |
| 2022-07-20 | $79.79 | $80.49 | $79.08 | $80.02 | $79.33 | 521,661 |
| 2022-07-19 | $78.49 | $80.02 | $78.30 | $79.87 | $79.18 | 826,336 |
| 2022-07-18 | $77.16 | $77.51 | $75.18 | $75.63 | $74.97 | 801,890 |
| 2022-07-15 | $73.87 | $74.97 | $72.74 | $74.45 | $73.80 | 386,312 |
| 2022-07-14 | $71.65 | $72.51 | $70.73 | $72.35 | $71.72 | 420,126 |
| 2022-07-13 | $73.95 | $74.79 | $73.43 | $73.68 | $73.04 | 460,945 |
| 2022-07-12 | $73.96 | $76.93 | $73.96 | $75.78 | $75.12 | 631,720 |
| 2022-07-11 | $75.62 | $75.74 | $73.51 | $73.84 | $73.20 | 390,321 |
| 2022-07-08 | $76.19 | $77.08 | $75.47 | $76.03 | $75.37 | 714,828 |
| 2022-07-07 | $73.39 | $75.85 | $73.31 | $75.72 | $75.06 | 673,237 |
| 2022-07-06 | $71.75 | $72.13 | $70.20 | $71.07 | $70.45 | 626,695 |
| 2022-07-05 | $69.44 | $71.48 | $68.78 | $71.37 | $70.75 | 560,110 |
| 2022-07-01 | $71.36 | $73.59 | $71.29 | $72.69 | $72.06 | 489,346 |
| 2022-06-30 | $71.43 | $72.68 | $69.78 | $71.57 | $70.95 | 759,655 |
| 2022-06-29 | $76.43 | $76.43 | $74.07 | $74.34 | $73.70 | 789,826 |
| 2022-06-28 | $76.89 | $78.47 | $76.29 | $76.89 | $76.22 | 782,757 |
| 2022-06-27 | $75.99 | $77.38 | $75.42 | $76.86 | $76.19 | 529,359 |
| 2022-06-24 | $75.09 | $77.07 | $74.92 | $76.97 | $76.30 | 625,233 |
| 2022-06-23 | $73.86 | $74.58 | $72.40 | $74.36 | $73.72 | 861,693 |
| 2022-06-22 | $74.46 | $76.43 | $74.22 | $74.91 | $74.26 | 552,039 |
| 2022-06-21 | $74.24 | $75.72 | $72.60 | $75.42 | $74.77 | 1,187,534 |
| 2022-06-17 | $68.59 | $69.80 | $67.79 | $69.05 | $68.45 | 1,228,973 |
| 2022-06-16 | $69.82 | $69.95 | $66.25 | $66.89 | $66.31 | 732,395 |
| 2022-06-15 | $71.54 | $72.91 | $71.07 | $72.26 | $71.63 | 805,820 |
| 2022-06-14 | $71.68 | $71.76 | $70.08 | $70.42 | $69.81 | 497,260 |
| 2022-06-13 | $72.83 | $73.41 | $70.83 | $71.20 | $70.58 | 633,463 |
| 2022-06-10 | $76.82 | $77.26 | $75.55 | $75.74 | $75.08 | 499,040 |
| 2022-06-09 | $79.22 | $80.03 | $78.60 | $78.69 | $78.01 | 569,239 |
| 2022-06-08 | $80.79 | $81.59 | $80.24 | $80.52 | $79.82 | 370,187 |
| 2022-06-07 | $80.24 | $81.30 | $79.99 | $80.91 | $80.21 | 452,918 |
| 2022-06-06 | $79.68 | $81.70 | $79.56 | $81.10 | $80.40 | 576,148 |
| 2022-06-03 | $79.99 | $81.08 | $78.84 | $79.00 | $78.32 | 872,113 |
| 2022-06-02 | $80.65 | $82.32 | $80.53 | $82.31 | $81.60 | 648,387 |
| 2022-06-01 | $81.39 | $81.45 | $79.28 | $80.01 | $79.32 | 730,460 |
| 2022-05-31 | $77.80 | $80.36 | $77.04 | $80.08 | $79.39 | 993,275 |
| 2022-05-27 | $77.88 | $79.03 | $77.08 | $77.56 | $76.89 | 989,903 |
| 2022-05-26 | $76.25 | $78.88 | $75.43 | $77.27 | $76.60 | 1,409,147 |
| 2022-05-25 | $73.35 | $76.07 | $72.02 | $76.07 | $75.41 | 989,437 |
| 2022-05-24 | $75.97 | $75.97 | $73.15 | $73.85 | $73.21 | 606,098 |
| 2022-05-23 | $76.75 | $76.87 | $75.00 | $76.25 | $75.59 | 785,620 |
| 2022-05-20 | $77.72 | $78.32 | $74.18 | $76.44 | $75.15 | 1,126,339 |
| 2022-05-19 | $74.56 | $77.50 | $74.56 | $76.26 | $74.97 | 856,864 |
| 2022-05-18 | $75.63 | $76.71 | $73.99 | $74.19 | $72.93 | 808,282 |
| 2022-05-17 | $74.27 | $76.45 | $74.26 | $76.45 | $75.16 | 576,470 |
| 2022-05-16 | $73.72 | $73.72 | $71.91 | $72.83 | $71.60 | 477,778 |
| 2022-05-13 | $72.63 | $74.66 | $72.33 | $74.41 | $73.15 | 507,246 |
| 2022-05-12 | $69.91 | $72.06 | $69.69 | $71.31 | $70.10 | 798,395 |
| 2022-05-11 | $73.33 | $73.86 | $70.49 | $70.51 | $69.32 | 1,003,190 |
| 2022-05-10 | $73.59 | $73.86 | $70.10 | $71.27 | $70.06 | 993,971 |
| 2022-05-09 | $71.40 | $72.27 | $70.43 | $70.60 | $69.41 | 500,081 |
| 2022-05-06 | $72.40 | $73.25 | $71.22 | $72.35 | $71.13 | 507,775 |
| 2022-05-05 | $74.00 | $74.69 | $71.29 | $72.23 | $71.01 | 621,587 |
| 2022-05-04 | $73.60 | $75.99 | $72.63 | $75.85 | $74.57 | 704,210 |
| 2022-05-03 | $74.38 | $75.51 | $73.63 | $74.66 | $73.40 | 717,078 |
| 2022-05-02 | $73.03 | $74.98 | $72.12 | $74.85 | $73.58 | 803,187 |
| 2022-04-29 | $75.14 | $76.19 | $73.51 | $73.68 | $72.43 | 737,925 |
| 2022-04-28 | $74.00 | $75.24 | $72.70 | $74.52 | $73.26 | 753,027 |
| 2022-04-27 | $70.41 | $73.28 | $70.41 | $72.35 | $71.13 | 776,312 |
| 2022-04-26 | $72.28 | $72.50 | $69.96 | $70.40 | $69.21 | 1,211,604 |
| 2022-04-25 | $71.40 | $73.81 | $70.41 | $73.40 | $72.16 | 1,053,703 |
| 2022-04-22 | $71.70 | $73.99 | $71.09 | $71.91 | $70.69 | 2,232,268 |
| 2022-04-21 | $81.23 | $81.91 | $77.56 | $77.56 | $76.25 | 1,384,472 |
| 2022-04-20 | $79.28 | $79.45 | $77.14 | $77.72 | $76.41 | 944,444 |
| 2022-04-19 | $73.73 | $75.98 | $73.71 | $75.79 | $74.51 | 661,897 |
| 2022-04-18 | $72.34 | $73.24 | $71.63 | $72.76 | $71.53 | 476,664 |
| 2022-04-14 | $73.34 | $74.29 | $72.56 | $72.72 | $71.49 | 361,250 |
| 2022-04-13 | $73.55 | $74.40 | $73.32 | $73.44 | $72.20 | 485,526 |
| 2022-04-12 | $74.62 | $75.38 | $73.39 | $73.75 | $72.50 | 572,011 |
| 2022-04-11 | $73.26 | $74.91 | $73.06 | $73.25 | $72.01 | 333,275 |
| 2022-04-08 | $73.60 | $75.31 | $73.37 | $73.47 | $72.23 | 697,537 |
| 2022-04-07 | $72.43 | $73.73 | $71.24 | $73.66 | $72.41 | 1,304,275 |
| 2022-04-06 | $72.91 | $73.26 | $72.20 | $72.67 | $71.44 | 530,825 |
| 2022-04-05 | $76.11 | $76.34 | $73.59 | $73.78 | $72.53 | 432,247 |
| 2022-04-04 | $76.85 | $78.05 | $76.20 | $77.04 | $75.74 | 648,570 |
| 2022-04-01 | $77.66 | $78.07 | $75.96 | $76.99 | $75.69 | 1,130,876 |
| 2022-03-31 | $76.82 | $77.69 | $76.32 | $76.44 | $75.15 | 696,455 |
| 2022-03-30 | $79.21 | $79.27 | $77.01 | $77.47 | $76.16 | 866,290 |
| 2022-03-29 | $81.24 | $82.38 | $80.26 | $80.69 | $79.32 | 969,826 |
| 2022-03-28 | $76.52 | $76.65 | $75.48 | $76.41 | $75.12 | 810,200 |
| 2022-03-25 | $77.73 | $78.11 | $76.27 | $76.64 | $75.34 | 576,120 |
| 2022-03-24 | $77.09 | $78.40 | $76.75 | $77.47 | $76.16 | 961,002 |
| 2022-03-23 | $76.74 | $77.67 | $76.31 | $76.75 | $75.45 | 450,476 |
| 2022-03-22 | $78.07 | $78.71 | $77.16 | $77.69 | $76.38 | 455,827 |
| 2022-03-21 | $78.35 | $78.92 | $76.79 | $77.41 | $76.10 | 624,423 |
| 2022-03-18 | $75.82 | $78.88 | $75.36 | $78.71 | $77.38 | 1,436,809 |
| 2022-03-17 | $77.20 | $78.64 | $76.75 | $78.00 | $76.68 | 775,377 |
| 2022-03-16 | $77.63 | $80.75 | $77.56 | $80.10 | $78.74 | 797,959 |
| 2022-03-15 | $75.68 | $77.32 | $75.33 | $75.70 | $74.42 | 540,824 |
| 2022-03-14 | $74.95 | $76.96 | $74.05 | $74.81 | $73.54 | 865,677 |
| 2022-03-11 | $74.29 | $74.71 | $73.21 | $73.72 | $72.47 | 709,835 |
| 2022-03-10 | $72.91 | $75.32 | $72.70 | $74.03 | $72.78 | 781,486 |
| 2022-03-09 | $76.14 | $77.60 | $74.96 | $75.38 | $74.10 | 1,045,005 |
| 2022-03-08 | $71.43 | $76.14 | $70.31 | $73.05 | $71.81 | 1,483,316 |
| 2022-03-07 | $75.38 | $75.72 | $70.15 | $70.25 | $69.06 | 918,136 |
| 2022-03-04 | $77.44 | $77.89 | $75.77 | $76.53 | $74.56 | 1,180,669 |
| 2022-03-03 | $80.80 | $82.25 | $78.94 | $80.62 | $78.54 | 1,735,304 |
| 2022-03-02 | $81.86 | $83.84 | $81.12 | $83.38 | $81.23 | 820,801 |
| 2022-03-01 | $86.04 | $86.11 | $80.46 | $81.59 | $79.49 | 1,147,449 |
| 2022-02-28 | $87.54 | $89.88 | $87.11 | $88.01 | $85.74 | 850,197 |
| 2022-02-25 | $90.38 | $92.82 | $90.30 | $92.05 | $89.68 | 840,981 |
| 2022-02-24 | $88.18 | $91.09 | $87.50 | $91.00 | $88.65 | 1,102,884 |
| 2022-02-23 | $97.33 | $97.69 | $95.03 | $95.30 | $92.84 | 362,213 |
| 2022-02-22 | $97.37 | $98.43 | $95.28 | $96.11 | $93.63 | 520,132 |
| 2022-02-18 | $100.26 | $100.83 | $98.71 | $99.30 | $96.74 | 283,534 |
| 2022-02-17 | $101.90 | $101.93 | $99.85 | $100.34 | $97.75 | 419,119 |
| 2022-02-16 | $100.88 | $103.90 | $100.82 | $103.18 | $100.52 | 503,888 |
| 2022-02-15 | $100.26 | $102.58 | $99.99 | $102.14 | $99.51 | 334,473 |
| 2022-02-14 | $98.75 | $100.38 | $98.24 | $98.73 | $96.18 | 426,147 |
| 2022-02-11 | $101.65 | $102.21 | $97.80 | $98.69 | $96.14 | 820,631 |
| 2022-02-10 | $102.62 | $103.98 | $100.63 | $101.17 | $98.56 | 468,908 |
| 2022-02-09 | $104.23 | $105.51 | $103.68 | $103.88 | $101.20 | 389,456 |
| 2022-02-08 | $101.77 | $103.71 | $101.18 | $103.42 | $100.75 | 571,136 |
| 2022-02-07 | $101.84 | $102.22 | $100.96 | $101.53 | $98.91 | 328,300 |
| 2022-02-04 | $99.40 | $102.30 | $99.27 | $101.61 | $98.99 | 522,317 |
| 2022-02-03 | $101.98 | $102.88 | $100.63 | $100.98 | $98.38 | 450,720 |
| 2022-02-02 | $100.48 | $103.49 | $99.93 | $102.95 | $100.29 | 881,667 |
| 2022-02-01 | $100.45 | $101.67 | $99.48 | $101.42 | $98.80 | 688,982 |
| 2022-01-31 | $96.13 | $99.06 | $94.48 | $99.04 | $96.49 | 1,199,109 |
| 2022-01-28 | $96.79 | $97.43 | $93.08 | $96.79 | $94.29 | 1,361,896 |
| 2022-01-27 | $98.49 | $99.11 | $94.54 | $95.92 | $93.45 | 864,204 |
| 2022-01-26 | $97.93 | $100.45 | $96.47 | $97.91 | $95.38 | 971,575 |
| 2022-01-25 | $96.74 | $99.36 | $94.71 | $97.85 | $95.33 | 579,586 |
| 2022-01-24 | $95.72 | $97.92 | $93.53 | $97.79 | $95.27 | 810,411 |
| 2022-01-21 | $98.90 | $100.58 | $98.26 | $98.74 | $96.19 | 584,095 |
| 2022-01-20 | $101.99 | $102.82 | $98.86 | $99.00 | $96.45 | 464,965 |
| 2022-01-19 | $105.02 | $105.33 | $101.91 | $102.27 | $99.63 | 610,213 |
| 2022-01-18 | $104.48 | $105.60 | $103.70 | $104.38 | $101.69 | 542,801 |
| 2022-01-14 | $106.29 | $108.15 | $105.86 | $108.03 | $105.24 | 418,487 |
| 2022-01-13 | $107.10 | $108.62 | $106.50 | $106.84 | $104.08 | 439,768 |
| 2022-01-12 | $105.06 | $106.52 | $104.57 | $105.52 | $102.80 | 498,496 |
| 2022-01-11 | $104.50 | $107.30 | $104.02 | $107.14 | $104.38 | 620,588 |
| 2022-01-10 | $105.89 | $106.96 | $104.07 | $106.29 | $103.55 | 759,046 |
| 2022-01-07 | $106.46 | $106.71 | $104.30 | $105.66 | $102.93 | 446,650 |
| 2022-01-06 | $105.26 | $105.87 | $103.52 | $105.31 | $102.59 | 455,105 |
| 2022-01-05 | $107.44 | $108.31 | $105.38 | $105.62 | $102.90 | 423,511 |
| 2022-01-04 | $105.30 | $107.44 | $105.18 | $106.80 | $104.05 | 468,235 |
| 2022-01-03 | $103.93 | $104.84 | $103.39 | $104.32 | $101.63 | 370,022 |
| 2021-12-31 | $102.56 | $103.87 | $102.12 | $103.41 | $100.74 | 253,506 |
| 2021-12-30 | $103.59 | $104.41 | $103.00 | $103.09 | $100.43 | 291,205 |
| 2021-12-29 | $102.72 | $103.11 | $102.26 | $102.26 | $99.62 | 194,403 |
| 2021-12-28 | $102.81 | $103.14 | $101.62 | $102.05 | $99.42 | 205,460 |
| 2021-12-27 | $100.91 | $102.13 | $100.51 | $101.47 | $98.85 | 313,477 |
| 2021-12-23 | $99.90 | $101.48 | $99.90 | $101.06 | $98.45 | 412,280 |
| 2021-12-22 | $97.30 | $98.25 | $97.07 | $98.22 | $95.69 | 260,836 |
| 2021-12-21 | $96.59 | $97.86 | $96.32 | $97.21 | $94.70 | 473,974 |
| 2021-12-20 | $96.24 | $96.24 | $93.97 | $95.43 | $92.97 | 497,569 |
| 2021-12-17 | $97.38 | $98.34 | $96.32 | $97.06 | $94.56 | 499,181 |
| 2021-12-16 | $100.29 | $101.06 | $97.93 | $98.03 | $95.50 | 843,643 |
| 2021-12-15 | $99.12 | $100.28 | $97.64 | $100.13 | $97.55 | 412,634 |
| 2021-12-14 | $100.11 | $101.10 | $98.87 | $98.90 | $96.35 | 503,774 |
| 2021-12-13 | $102.62 | $102.99 | $100.58 | $100.59 | $98.00 | 531,045 |
| 2021-12-10 | $102.11 | $103.09 | $102.01 | $103.09 | $100.43 | 388,697 |
| 2021-12-09 | $101.62 | $101.95 | $100.63 | $101.33 | $98.72 | 472,837 |
| 2021-12-08 | $100.03 | $101.92 | $99.89 | $101.30 | $98.69 | 525,566 |
| 2021-12-07 | $100.07 | $101.05 | $99.80 | $99.87 | $97.29 | 432,430 |
| 2021-12-06 | $98.90 | $100.48 | $98.36 | $99.23 | $96.67 | 510,473 |
| 2021-12-03 | $99.63 | $99.63 | $96.92 | $98.09 | $95.56 | 562,822 |
| 2021-12-02 | $99.23 | $100.58 | $98.41 | $100.23 | $97.64 | 652,953 |
| 2021-12-01 | $99.61 | $101.04 | $95.40 | $95.53 | $93.07 | 756,328 |
| 2021-11-30 | $96.34 | $97.24 | $94.31 | $96.39 | $93.90 | 6,149,049 |
| 2021-11-29 | $95.80 | $96.87 | $93.21 | $95.93 | $93.46 | 1,196,058 |
| 2021-11-26 | $95.88 | $96.57 | $95.26 | $96.39 | $93.90 | 835,818 |
| 2021-11-24 | $99.86 | $100.19 | $98.73 | $99.55 | $96.34 | 947,004 |
| 2021-11-23 | $103.72 | $103.79 | $101.93 | $102.47 | $99.17 | 720,854 |
| 2021-11-22 | $106.22 | $107.02 | $104.58 | $104.67 | $101.30 | 645,437 |
| 2021-11-19 | $104.51 | $105.46 | $103.30 | $105.16 | $101.77 | 1,018,042 |
| 2021-11-18 | $106.49 | $107.26 | $105.91 | $106.73 | $103.29 | 548,447 |
| 2021-11-17 | $106.04 | $107.66 | $105.54 | $106.93 | $103.48 | 1,255,216 |
| 2021-11-16 | $107.32 | $110.59 | $107.03 | $108.16 | $104.68 | 1,834,537 |
| 2021-11-15 | $103.11 | $103.67 | $101.62 | $101.99 | $98.70 | 876,600 |
| 2021-11-12 | $102.29 | $102.58 | $101.19 | $102.31 | $99.01 | 1,443,045 |
| 2021-11-11 | $102.00 | $102.31 | $101.30 | $102.01 | $98.72 | 348,107 |
| 2021-11-10 | $102.20 | $103.41 | $100.53 | $101.19 | $97.93 | 638,192 |
| 2021-11-09 | $103.05 | $103.37 | $102.46 | $103.14 | $99.82 | 507,183 |
| 2021-11-08 | $101.03 | $103.05 | $100.87 | $102.69 | $99.38 | 691,436 |
| 2021-11-05 | $102.44 | $102.50 | $100.64 | $101.34 | $98.07 | 368,827 |
| 2021-11-04 | $101.71 | $102.46 | $101.08 | $101.40 | $98.13 | 464,936 |
| 2021-11-03 | $97.97 | $101.81 | $97.75 | $101.57 | $98.30 | 676,599 |
| 2021-11-02 | $97.60 | $98.06 | $96.95 | $97.97 | $94.81 | 414,676 |
| 2021-11-01 | $97.43 | $98.29 | $97.19 | $97.91 | $94.76 | 522,211 |
| 2021-10-29 | $96.59 | $97.73 | $96.09 | $96.85 | $93.73 | 549,317 |
| 2021-10-28 | $95.76 | $97.54 | $95.38 | $97.09 | $93.96 | 621,520 |
| 2021-10-27 | $92.81 | $95.38 | $92.53 | $94.61 | $91.56 | 841,178 |
| 2021-10-26 | $93.63 | $93.96 | $91.99 | $92.79 | $89.80 | 642,128 |
| 2021-10-25 | $94.73 | $95.52 | $93.55 | $93.63 | $90.61 | 799,930 |
| 2021-10-22 | $96.44 | $96.59 | $92.13 | $92.27 | $89.30 | 1,034,318 |
| 2021-10-21 | $94.73 | $96.00 | $94.31 | $95.27 | $92.20 | 533,976 |
| 2021-10-20 | $92.65 | $95.78 | $92.52 | $95.11 | $92.05 | 523,510 |
| 2021-10-19 | $95.00 | $95.62 | $94.23 | $94.44 | $91.40 | 522,438 |
| 2021-10-18 | $94.84 | $96.06 | $94.68 | $94.81 | $91.76 | 559,014 |
| 2021-10-15 | $95.62 | $97.10 | $95.14 | $96.73 | $93.61 | 581,969 |
| 2021-10-14 | $93.69 | $95.40 | $93.23 | $95.22 | $92.15 | 307,887 |
| 2021-10-13 | $92.98 | $93.99 | $92.52 | $92.99 | $89.99 | 616,354 |
| 2021-10-12 | $93.43 | $94.71 | $93.32 | $93.83 | $90.81 | 536,533 |
| 2021-10-11 | $92.69 | $93.77 | $91.76 | $92.56 | $89.58 | 477,350 |
| 2021-10-08 | $91.02 | $92.38 | $90.75 | $91.69 | $88.74 | 374,801 |
| 2021-10-07 | $89.90 | $91.40 | $89.86 | $90.82 | $87.89 | 481,677 |
| 2021-10-06 | $86.11 | $87.62 | $85.57 | $87.61 | $84.79 | 643,432 |
| 2021-10-05 | $86.37 | $87.34 | $85.18 | $87.04 | $84.24 | 499,931 |
| 2021-10-04 | $86.26 | $87.67 | $86.05 | $86.90 | $84.10 | 481,212 |
| 2021-10-01 | $86.20 | $86.66 | $84.27 | $86.09 | $83.32 | 450,079 |
| 2021-09-30 | $86.68 | $87.08 | $85.68 | $85.72 | $82.96 | 578,875 |
| 2021-09-29 | $88.24 | $88.40 | $86.77 | $87.09 | $84.28 | 327,822 |
| 2021-09-28 | $89.79 | $91.14 | $88.58 | $88.60 | $85.75 | 539,856 |
| 2021-09-27 | $87.65 | $90.13 | $87.60 | $89.80 | $86.91 | 844,347 |
| 2021-09-24 | $87.47 | $88.85 | $86.87 | $88.75 | $85.89 | 759,845 |
| 2021-09-23 | $87.14 | $88.34 | $86.50 | $86.58 | $83.79 | 659,078 |
| 2021-09-22 | $85.04 | $85.83 | $84.51 | $84.63 | $81.90 | 471,953 |
| 2021-09-21 | $83.24 | $83.38 | $81.91 | $82.88 | $80.21 | 602,031 |
| 2021-09-20 | $81.50 | $82.18 | $80.83 | $82.17 | $79.52 | 641,046 |
| 2021-09-17 | $84.75 | $85.03 | $83.07 | $84.62 | $81.89 | 1,118,349 |
| 2021-09-16 | $86.23 | $86.37 | $84.30 | $84.33 | $81.61 | 638,505 |
| 2021-09-15 | $87.00 | $88.28 | $86.56 | $88.08 | $85.24 | 542,860 |
| 2021-09-14 | $88.54 | $88.65 | $87.17 | $87.55 | $84.73 | 414,186 |
| 2021-09-13 | $87.93 | $88.64 | $87.19 | $88.58 | $85.73 | 456,582 |
| 2021-09-10 | $87.48 | $87.82 | $86.24 | $86.34 | $83.56 | 236,452 |
| 2021-09-09 | $86.01 | $87.13 | $85.88 | $86.44 | $83.65 | 302,849 |
| 2021-09-08 | $85.48 | $85.97 | $84.76 | $85.77 | $83.01 | 289,597 |
| 2021-09-07 | $87.39 | $87.84 | $86.42 | $87.20 | $83.78 | 311,810 |
| 2021-09-03 | $88.22 | $88.59 | $87.61 | $87.72 | $84.28 | 249,835 |
| 2021-09-02 | $88.67 | $88.87 | $87.87 | $88.39 | $84.93 | 355,513 |
| 2021-09-01 | $88.00 | $88.35 | $87.02 | $87.80 | $84.36 | 552,439 |
| 2021-08-31 | $89.26 | $89.26 | $87.99 | $88.39 | $84.93 | 714,827 |
| 2021-08-30 | $91.19 | $91.38 | $88.98 | $89.11 | $85.62 | 400,707 |
| 2021-08-27 | $89.60 | $90.81 | $89.60 | $89.74 | $86.23 | 416,784 |
| 2021-08-26 | $90.14 | $90.29 | $88.20 | $88.61 | $85.14 | 470,760 |
| 2021-08-25 | $92.39 | $92.39 | $90.97 | $91.00 | $87.44 | 206,469 |
| 2021-08-24 | $91.27 | $92.45 | $90.96 | $92.17 | $88.56 | 271,961 |
| 2021-08-23 | $90.53 | $90.85 | $90.01 | $90.57 | $87.02 | 255,459 |
| 2021-08-20 | $89.98 | $90.91 | $89.14 | $90.72 | $87.17 | 466,291 |
| 2021-08-19 | $91.40 | $92.54 | $90.66 | $91.54 | $87.95 | 681,967 |
| 2021-08-18 | $93.78 | $95.89 | $93.47 | $94.82 | $91.11 | 409,508 |
| 2021-08-17 | $97.01 | $97.04 | $94.58 | $95.26 | $91.53 | 667,772 |
| 2021-08-16 | $97.99 | $98.30 | $97.29 | $98.27 | $94.42 | 155,394 |
| 2021-08-13 | $99.05 | $99.05 | $97.84 | $97.91 | $94.08 | 247,441 |
| 2021-08-12 | $98.79 | $98.99 | $97.76 | $98.83 | $94.96 | 231,456 |
| 2021-08-11 | $97.84 | $98.75 | $97.42 | $98.52 | $94.66 | 297,887 |
| 2021-08-10 | $97.29 | $98.42 | $96.72 | $98.06 | $94.22 | 302,813 |
| 2021-08-09 | $98.22 | $98.26 | $96.77 | $97.55 | $93.73 | 420,655 |
| 2021-08-06 | $98.79 | $99.38 | $98.39 | $99.21 | $95.32 | 388,291 |
| 2021-08-05 | $98.00 | $98.94 | $97.90 | $98.25 | $94.40 | 274,291 |
| 2021-08-04 | $98.52 | $99.00 | $97.02 | $97.03 | $93.23 | 437,267 |
| 2021-08-03 | $98.89 | $99.94 | $97.71 | $99.90 | $95.99 | 445,379 |
| 2021-08-02 | $100.51 | $101.78 | $98.93 | $99.08 | $95.20 | 390,795 |
| 2021-07-30 | $100.03 | $101.62 | $99.77 | $100.88 | $96.93 | 503,388 |
| 2021-07-29 | $97.92 | $100.40 | $97.84 | $100.34 | $96.41 | 418,134 |
| 2021-07-28 | $96.58 | $97.70 | $96.38 | $97.21 | $93.40 | 383,601 |
| 2021-07-27 | $95.70 | $96.91 | $95.33 | $96.83 | $93.04 | 372,007 |
| 2021-07-26 | $93.66 | $96.50 | $93.66 | $96.40 | $92.62 | 489,954 |
| 2021-07-23 | $94.03 | $94.31 | $92.66 | $93.75 | $90.08 | 417,829 |
| 2021-07-22 | $92.66 | $92.85 | $91.36 | $91.45 | $87.87 | 279,425 |
| 2021-07-21 | $93.62 | $95.02 | $92.87 | $92.93 | $89.29 | 312,372 |
| 2021-07-20 | $90.68 | $93.09 | $90.44 | $92.73 | $89.10 | 531,078 |
| 2021-07-19 | $88.86 | $91.08 | $88.60 | $90.59 | $87.04 | 660,081 |
| 2021-07-16 | $90.53 | $92.07 | $90.23 | $90.44 | $86.90 | 1,163,480 |
| 2021-07-15 | $94.04 | $95.90 | $93.82 | $94.98 | $91.26 | 719,173 |
| 2021-07-14 | $96.00 | $96.32 | $95.11 | $95.72 | $91.97 | 264,566 |
| 2021-07-13 | $95.84 | $96.20 | $95.15 | $95.28 | $91.55 | 305,893 |
| 2021-07-12 | $95.66 | $96.87 | $95.27 | $96.49 | $92.71 | 302,940 |
| 2021-07-09 | $95.07 | $96.42 | $95.07 | $96.04 | $92.28 | 260,626 |
| 2021-07-08 | $93.56 | $94.83 | $92.42 | $93.70 | $90.03 | 363,214 |
| 2021-07-07 | $94.89 | $95.46 | $93.68 | $95.01 | $91.29 | 332,719 |
| 2021-07-06 | $96.85 | $96.85 | $94.44 | $95.74 | $91.99 | 503,316 |
| 2021-07-02 | $98.54 | $98.54 | $97.10 | $98.13 | $94.29 | 338,549 |
| 2021-07-01 | $97.81 | $98.47 | $97.17 | $97.95 | $94.11 | 471,827 |
| 2021-06-30 | $99.52 | $99.53 | $97.31 | $97.76 | $93.93 | 715,540 |
| 2021-06-29 | $99.28 | $100.45 | $99.28 | $99.53 | $95.63 | 246,362 |
| 2021-06-28 | $99.70 | $99.87 | $98.07 | $98.55 | $94.69 | 263,880 |
| 2021-06-25 | $100.19 | $101.21 | $99.68 | $99.79 | $95.88 | 195,239 |
| 2021-06-24 | $100.44 | $100.68 | $99.34 | $99.73 | $95.82 | 255,004 |
| 2021-06-23 | $99.39 | $99.86 | $98.68 | $98.89 | $95.02 | 349,783 |
| 2021-06-22 | $98.42 | $99.61 | $97.81 | $99.24 | $95.35 | 221,290 |
| 2021-06-21 | $97.88 | $98.93 | $97.65 | $98.12 | $94.28 | 348,990 |
| 2021-06-18 | $97.70 | $97.98 | $96.22 | $96.22 | $92.45 | 595,533 |
| 2021-06-17 | $102.32 | $102.81 | $98.78 | $99.30 | $95.41 | 289,940 |
| 2021-06-16 | $103.45 | $103.63 | $102.13 | $102.51 | $98.50 | 417,186 |
| 2021-06-15 | $104.16 | $104.50 | $103.08 | $104.43 | $100.34 | 344,692 |
| 2021-06-14 | $104.30 | $104.42 | $103.00 | $103.85 | $99.78 | 288,612 |
| 2021-06-11 | $104.15 | $105.52 | $104.15 | $105.51 | $101.38 | 219,334 |
| 2021-06-10 | $104.79 | $105.12 | $103.98 | $104.05 | $99.97 | 257,351 |
| 2021-06-09 | $104.80 | $105.00 | $103.73 | $103.85 | $99.78 | 247,576 |
| 2021-06-08 | $105.37 | $106.05 | $104.89 | $105.49 | $101.36 | 387,023 |
| 2021-06-07 | $107.82 | $108.30 | $106.52 | $106.80 | $102.62 | 238,429 |
| 2021-06-04 | $107.95 | $108.76 | $107.09 | $108.38 | $104.14 | 187,706 |
| 2021-06-03 | $106.12 | $108.71 | $105.15 | $108.14 | $103.90 | 408,417 |
| 2021-06-02 | $106.86 | $107.14 | $105.44 | $106.57 | $102.40 | 396,844 |
| 2021-06-01 | $105.57 | $107.31 | $105.22 | $107.10 | $102.91 | 618,387 |
| 2021-05-28 | $105.48 | $106.99 | $105.00 | $106.03 | $101.88 | 428,247 |
| 2021-05-27 | $104.09 | $106.60 | $104.09 | $106.39 | $102.22 | 1,047,884 |
| 2021-05-26 | $102.60 | $103.65 | $102.57 | $103.17 | $98.55 | 371,164 |
| 2021-05-25 | $104.45 | $105.09 | $103.00 | $103.23 | $98.61 | 284,461 |
| 2021-05-24 | $103.75 | $104.41 | $103.26 | $103.78 | $99.14 | 215,098 |
| 2021-05-21 | $102.12 | $103.31 | $102.03 | $103.06 | $98.45 | 348,847 |
| 2021-05-20 | $101.29 | $102.04 | $100.84 | $101.75 | $97.20 | 214,946 |
| 2021-05-19 | $99.70 | $101.14 | $99.07 | $100.38 | $95.89 | 370,781 |
| 2021-05-18 | $102.37 | $102.56 | $101.09 | $101.15 | $96.63 | 300,302 |
| 2021-05-17 | $101.17 | $102.20 | $100.51 | $102.03 | $97.47 | 187,060 |
| 2021-05-14 | $101.01 | $102.35 | $100.45 | $101.72 | $97.17 | 287,566 |
| 2021-05-13 | $97.52 | $99.48 | $96.97 | $98.33 | $93.93 | 315,285 |
| 2021-05-12 | $100.26 | $101.09 | $96.67 | $96.83 | $92.50 | 327,749 |
| 2021-05-11 | $101.08 | $102.58 | $100.13 | $100.75 | $96.24 | 278,713 |
| 2021-05-10 | $103.35 | $104.09 | $101.92 | $102.01 | $97.45 | 300,581 |
| 2021-05-07 | $102.52 | $104.07 | $101.93 | $103.84 | $99.19 | 289,897 |
| 2021-05-06 | $100.02 | $102.77 | $99.79 | $102.77 | $98.17 | 319,305 |
| 2021-05-05 | $99.17 | $101.39 | $98.80 | $101.10 | $96.58 | 355,900 |
| 2021-05-04 | $98.88 | $100.18 | $97.92 | $98.67 | $94.26 | 599,164 |
| 2021-05-03 | $101.90 | $102.44 | $100.89 | $101.74 | $97.19 | 259,877 |
| 2021-04-30 | $101.93 | $102.69 | $100.50 | $100.66 | $96.16 | 268,681 |
| 2021-04-29 | $103.09 | $103.78 | $101.47 | $102.90 | $98.30 | 591,337 |
| 2021-04-28 | $105.97 | $106.43 | $104.69 | $104.99 | $100.29 | 337,667 |
| 2021-04-27 | $104.55 | $107.94 | $104.50 | $107.02 | $102.23 | 808,481 |
| 2021-04-26 | $106.41 | $106.74 | $105.01 | $106.64 | $101.87 | 440,610 |
| 2021-04-23 | $101.55 | $106.12 | $100.83 | $105.85 | $101.12 | 831,542 |
| 2021-04-22 | $98.70 | $99.38 | $97.23 | $98.05 | $93.66 | 732,894 |
| 2021-04-21 | $94.84 | $97.64 | $94.14 | $97.61 | $93.24 | 452,723 |
| 2021-04-20 | $95.96 | $96.20 | $93.90 | $94.64 | $90.41 | 511,638 |
| 2021-04-19 | $98.49 | $98.59 | $96.03 | $97.35 | $93.00 | 390,010 |
| 2021-04-16 | $97.12 | $98.07 | $97.05 | $97.57 | $93.21 | 336,669 |
| 2021-04-15 | $95.63 | $96.27 | $95.29 | $96.11 | $91.81 | 295,489 |
| 2021-04-14 | $94.30 | $96.27 | $94.17 | $95.25 | $90.99 | 513,632 |
| 2021-04-13 | $93.46 | $93.85 | $92.23 | $93.65 | $89.46 | 337,092 |
| 2021-04-12 | $93.01 | $93.54 | $92.10 | $93.18 | $89.01 | 310,468 |
| 2021-04-09 | $92.64 | $93.18 | $92.12 | $92.92 | $88.76 | 367,711 |
| 2021-04-08 | $92.82 | $93.40 | $91.58 | $92.82 | $88.67 | 428,856 |
| 2021-04-07 | $95.74 | $95.76 | $93.51 | $93.79 | $89.59 | 252,471 |
| 2021-04-06 | $95.06 | $96.45 | $94.77 | $94.90 | $90.65 | 388,008 |
| 2021-04-05 | $95.49 | $96.28 | $95.16 | $95.42 | $91.15 | 265,496 |
| 2021-04-01 | $93.31 | $94.23 | $92.16 | $94.15 | $89.94 | 351,990 |
| 2021-03-31 | $92.47 | $94.13 | $92.00 | $92.80 | $88.65 | 687,111 |
| 2021-03-30 | $91.33 | $93.62 | $91.20 | $93.32 | $89.15 | 488,398 |
| 2021-03-29 | $91.27 | $92.19 | $90.26 | $90.46 | $86.41 | 426,202 |
| 2021-03-26 | $90.31 | $91.52 | $89.15 | $91.44 | $87.35 | 531,061 |
| 2021-03-25 | $87.74 | $89.73 | $86.52 | $89.44 | $85.44 | 702,689 |
| 2021-03-24 | $87.83 | $89.95 | $87.71 | $88.32 | $84.37 | 700,555 |
| 2021-03-23 | $88.00 | $88.63 | $86.62 | $87.30 | $83.39 | 614,018 |
| 2021-03-22 | $90.71 | $90.80 | $89.56 | $89.87 | $85.85 | 471,789 |
| 2021-03-19 | $94.47 | $95.48 | $93.43 | $93.62 | $89.43 | 710,278 |
| 2021-03-18 | $97.80 | $98.36 | $95.15 | $95.30 | $91.04 | 418,728 |
| 2021-03-17 | $95.89 | $99.21 | $95.45 | $99.20 | $94.76 | 542,339 |
| 2021-03-16 | $98.84 | $99.05 | $96.61 | $97.32 | $92.97 | 296,109 |
| 2021-03-15 | $97.47 | $98.68 | $96.48 | $98.66 | $94.25 | 318,023 |
| 2021-03-12 | $96.82 | $98.60 | $96.75 | $98.54 | $94.13 | 390,640 |
| 2021-03-11 | $97.16 | $97.59 | $96.30 | $97.32 | $92.97 | 426,773 |
| 2021-03-10 | $95.80 | $96.43 | $95.12 | $95.56 | $91.29 | 494,502 |
| 2021-03-09 | $96.72 | $97.15 | $95.48 | $95.54 | $91.27 | 502,630 |
| 2021-03-08 | $94.37 | $97.33 | $94.22 | $96.20 | $91.90 | 616,970 |
| 2021-03-05 | $91.41 | $94.12 | $90.60 | $94.00 | $89.80 | 604,769 |
| 2021-03-04 | $93.87 | $94.29 | $89.75 | $91.05 | $86.98 | 512,338 |
| 2021-03-03 | $93.60 | $95.62 | $93.26 | $94.52 | $90.29 | 630,035 |
| 2021-03-02 | $92.70 | $93.54 | $91.87 | $92.45 | $88.31 | 424,698 |
| 2021-03-01 | $90.45 | $93.11 | $90.20 | $92.83 | $88.68 | 497,492 |
| 2021-02-26 | $88.98 | $90.59 | $87.86 | $90.00 | $85.97 | 737,838 |
| 2021-02-25 | $90.70 | $90.93 | $88.83 | $89.24 | $85.25 | 485,289 |
| 2021-02-24 | $89.91 | $91.12 | $89.40 | $90.60 | $86.55 | 526,452 |
| 2021-02-23 | $91.07 | $91.29 | $88.91 | $90.32 | $86.28 | 701,834 |
| 2021-02-22 | $92.14 | $93.92 | $92.12 | $93.07 | $88.91 | 615,249 |
| 2021-02-19 | $90.85 | $93.92 | $90.79 | $93.51 | $89.33 | 696,974 |
| 2021-02-18 | $91.38 | $91.69 | $89.78 | $90.08 | $86.05 | 714,397 |
| 2021-02-17 | $91.35 | $92.57 | $90.70 | $91.67 | $87.57 | 435,348 |
| 2021-02-16 | $94.68 | $95.20 | $93.58 | $93.85 | $89.65 | 441,247 |
| 2021-02-12 | $93.22 | $94.27 | $92.74 | $94.27 | $90.05 | 198,972 |
| 2021-02-11 | $93.76 | $94.65 | $93.08 | $94.44 | $90.22 | 246,093 |
| 2021-02-10 | $93.62 | $93.79 | $92.34 | $93.21 | $89.04 | 364,562 |
| 2021-02-09 | $94.15 | $94.43 | $92.73 | $93.05 | $88.89 | 514,337 |
| 2021-02-08 | $94.98 | $95.58 | $94.27 | $94.98 | $90.73 | 439,501 |
| 2021-02-05 | $92.77 | $94.55 | $92.77 | $94.49 | $90.26 | 607,190 |
| 2021-02-04 | $94.53 | $94.93 | $93.29 | $93.69 | $89.50 | 359,177 |
| 2021-02-03 | $93.03 | $94.59 | $92.85 | $94.55 | $90.32 | 529,744 |
| 2021-02-02 | $92.36 | $93.20 | $91.62 | $91.98 | $87.87 | 453,552 |
| 2021-02-01 | $89.15 | $90.71 | $88.80 | $90.66 | $86.60 | 377,851 |
| 2021-01-29 | $91.33 | $91.36 | $88.18 | $88.71 | $84.74 | 431,513 |
| 2021-01-28 | $89.92 | $91.88 | $89.70 | $90.89 | $86.82 | 548,891 |
| 2021-01-27 | $89.71 | $91.04 | $88.13 | $88.72 | $84.75 | 569,292 |
| 2021-01-26 | $92.19 | $93.24 | $90.31 | $91.31 | $87.23 | 1,038,639 |
| 2021-01-25 | $87.99 | $89.28 | $86.10 | $88.60 | $84.64 | 859,419 |
| 2021-01-22 | $89.85 | $89.98 | $88.04 | $88.50 | $84.54 | 390,394 |
| 2021-01-21 | $89.05 | $90.35 | $88.70 | $89.99 | $85.96 | 553,418 |
| 2021-01-20 | $89.41 | $89.65 | $88.07 | $88.31 | $84.36 | 728,186 |
| 2021-01-19 | $88.57 | $89.19 | $87.59 | $88.89 | $84.91 | 571,919 |
| 2021-01-15 | $89.09 | $89.36 | $86.86 | $86.94 | $83.05 | 605,188 |
| 2021-01-14 | $92.35 | $92.45 | $90.47 | $90.77 | $86.71 | 295,736 |
| 2021-01-13 | $92.65 | $93.13 | $91.67 | $92.05 | $87.93 | 273,451 |
| 2021-01-12 | $92.48 | $93.79 | $91.97 | $93.71 | $89.52 | 448,533 |
| 2021-01-11 | $91.44 | $92.45 | $90.75 | $92.13 | $88.01 | 451,166 |
| 2021-01-08 | $95.38 | $95.48 | $92.81 | $93.52 | $89.34 | 345,996 |
| 2021-01-07 | $94.61 | $95.65 | $94.35 | $95.08 | $90.83 | 306,037 |
| 2021-01-06 | $93.48 | $95.93 | $93.21 | $94.57 | $90.34 | 426,206 |
| 2021-01-05 | $90.91 | $92.94 | $90.91 | $92.86 | $88.71 | 262,424 |
| 2021-01-04 | $93.49 | $93.49 | $90.45 | $91.12 | $87.04 | 384,614 |
| 2020-12-31 | $94.03 | $94.07 | $91.99 | $92.10 | $87.98 | 302,556 |
| 2020-12-30 | $92.51 | $93.95 | $92.51 | $93.49 | $89.31 | 212,069 |
| 2020-12-29 | $93.44 | $93.70 | $92.05 | $92.27 | $88.14 | 271,504 |
| 2020-12-28 | $92.64 | $93.26 | $91.98 | $92.15 | $88.03 | 520,436 |
| 2020-12-24 | $93.99 | $93.99 | $92.01 | $92.56 | $88.42 | 149,412 |
| 2020-12-23 | $93.18 | $94.09 | $92.95 | $93.17 | $89.00 | 248,896 |
| 2020-12-22 | $91.36 | $92.47 | $90.75 | $92.07 | $87.95 | 367,162 |
| 2020-12-21 | $89.90 | $91.97 | $89.06 | $91.51 | $87.42 | 324,216 |
| 2020-12-18 | $92.81 | $92.98 | $91.29 | $91.87 | $87.76 | 588,417 |
| 2020-12-17 | $93.13 | $93.71 | $92.60 | $92.91 | $88.75 | 347,243 |
| 2020-12-16 | $93.36 | $93.58 | $91.73 | $92.64 | $88.50 | 240,848 |
| 2020-12-15 | $91.69 | $92.95 | $91.26 | $92.89 | $88.73 | 228,445 |
| 2020-12-14 | $92.37 | $92.90 | $90.46 | $90.54 | $86.49 | 266,297 |
| 2020-12-11 | $90.80 | $91.50 | $90.24 | $91.02 | $86.95 | 318,855 |
| 2020-12-10 | $93.02 | $93.23 | $91.70 | $92.06 | $87.94 | 314,834 |
| 2020-12-09 | $94.09 | $95.43 | $93.26 | $94.22 | $90.01 | 312,713 |
| 2020-12-08 | $92.64 | $93.12 | $92.10 | $92.78 | $88.63 | 197,529 |
| 2020-12-07 | $92.76 | $93.27 | $91.85 | $92.80 | $88.65 | 275,740 |
| 2020-12-04 | $91.46 | $93.25 | $91.27 | $92.45 | $88.31 | 385,028 |
| 2020-12-03 | $90.00 | $91.21 | $89.77 | $90.48 | $86.43 | 220,940 |
| 2020-12-02 | $89.45 | $90.35 | $89.07 | $89.86 | $85.84 | 385,430 |
| 2020-12-01 | $90.98 | $91.77 | $90.12 | $90.59 | $86.54 | 581,687 |
| 2020-11-30 | $91.40 | $91.53 | $89.05 | $89.05 | $85.07 | 693,717 |
| 2020-11-27 | $90.75 | $91.59 | $90.62 | $91.35 | $87.26 | 185,962 |
| 2020-11-25 | $92.36 | $92.39 | $90.66 | $91.72 | $87.62 | 591,562 |
| 2020-11-24 | $91.97 | $94.28 | $91.96 | $93.75 | $89.56 | 407,292 |
| 2020-11-23 | $88.41 | $90.66 | $88.28 | $89.77 | $85.75 | 398,010 |
| 2020-11-20 | $88.74 | $89.25 | $88.32 | $88.55 | $84.59 | 278,415 |
| 2020-11-19 | $89.01 | $89.96 | $88.59 | $89.82 | $85.80 | 276,127 |
| 2020-11-18 | $88.90 | $91.52 | $88.87 | $89.37 | $85.37 | 528,697 |
| 2020-11-17 | $88.53 | $89.82 | $87.40 | $89.56 | $85.55 | 319,132 |
| 2020-11-16 | $88.59 | $89.68 | $87.68 | $89.61 | $85.60 | 236,023 |
| 2020-11-13 | $85.17 | $87.60 | $85.17 | $87.37 | $83.46 | 350,852 |
| 2020-11-12 | $84.80 | $85.39 | $83.41 | $84.21 | $80.44 | 319,044 |
| 2020-11-11 | $87.37 | $87.37 | $85.22 | $85.87 | $82.03 | 518,945 |
| 2020-11-10 | $85.97 | $86.48 | $84.13 | $85.64 | $81.81 | 579,580 |
| 2020-11-09 | $85.11 | $85.96 | $83.75 | $83.83 | $80.08 | 580,178 |
| 2020-11-06 | $80.98 | $81.26 | $79.08 | $79.54 | $75.98 | 420,342 |
| 2020-11-05 | $78.48 | $81.08 | $78.40 | $80.43 | $76.83 | 364,517 |
| 2020-11-04 | $79.04 | $79.17 | $76.75 | $76.97 | $73.53 | 397,461 |
| 2020-11-03 | $77.30 | $79.30 | $77.18 | $78.36 | $74.85 | 514,164 |
| 2020-11-02 | $75.59 | $76.80 | $75.18 | $76.00 | $72.60 | 397,492 |
| 2020-10-30 | $75.64 | $76.55 | $74.53 | $75.80 | $72.41 | 390,596 |
| 2020-10-29 | $74.74 | $76.90 | $74.60 | $75.90 | $72.50 | 434,673 |
| 2020-10-28 | $76.90 | $77.39 | $75.19 | $75.23 | $71.86 | 591,679 |
| 2020-10-27 | $81.05 | $81.92 | $79.89 | $80.01 | $76.43 | 505,169 |
| 2020-10-26 | $84.68 | $84.86 | $81.15 | $82.83 | $79.12 | 632,551 |
| 2020-10-23 | $85.00 | $86.62 | $84.75 | $84.94 | $81.14 | 730,671 |
| 2020-10-22 | $82.52 | $84.96 | $82.38 | $84.20 | $80.43 | 556,530 |
| 2020-10-21 | $82.21 | $83.51 | $82.00 | $82.50 | $78.81 | 323,145 |
| 2020-10-20 | $82.79 | $84.13 | $82.50 | $82.76 | $79.06 | 280,738 |
| 2020-10-19 | $83.39 | $83.52 | $81.73 | $81.88 | $78.22 | 326,686 |
| 2020-10-16 | $83.00 | $83.76 | $82.45 | $83.10 | $79.38 | 415,539 |
| 2020-10-15 | $80.06 | $82.36 | $79.87 | $82.27 | $78.59 | 597,902 |
| 2020-10-14 | $82.69 | $84.09 | $82.69 | $83.17 | $79.45 | 733,797 |
| 2020-10-13 | $80.99 | $82.51 | $80.50 | $82.17 | $78.49 | 400,490 |
| 2020-10-12 | $82.11 | $82.87 | $81.86 | $82.10 | $78.43 | 361,798 |
| 2020-10-09 | $82.18 | $83.10 | $81.87 | $82.71 | $79.01 | 343,474 |
| 2020-10-08 | $82.44 | $83.16 | $81.68 | $82.48 | $78.79 | 387,578 |
| 2020-10-07 | $81.28 | $83.63 | $81.16 | $83.37 | $79.64 | 318,908 |
| 2020-10-06 | $82.27 | $82.71 | $80.38 | $80.38 | $76.78 | 399,586 |
| 2020-10-05 | $81.34 | $81.93 | $80.24 | $81.31 | $77.67 | 472,357 |
| 2020-10-02 | $75.97 | $78.11 | $75.71 | $77.58 | $74.11 | 734,993 |
| 2020-10-01 | $76.27 | $77.17 | $75.53 | $76.67 | $73.24 | 717,563 |
| 2020-09-30 | $73.44 | $74.29 | $72.40 | $72.88 | $69.62 | 594,748 |
| 2020-09-29 | $73.54 | $73.90 | $72.45 | $72.87 | $69.61 | 410,318 |
| 2020-09-28 | $71.71 | $72.62 | $71.61 | $72.06 | $68.84 | 271,899 |
| 2020-09-25 | $68.92 | $69.67 | $68.49 | $69.12 | $66.03 | 422,455 |
| 2020-09-24 | $69.42 | $70.30 | $68.77 | $69.36 | $66.26 | 365,259 |
| 2020-09-23 | $71.70 | $72.09 | $70.08 | $70.13 | $66.99 | 343,268 |
| 2020-09-22 | $72.12 | $72.44 | $71.02 | $71.63 | $68.43 | 355,878 |
| 2020-09-21 | $71.32 | $71.43 | $69.78 | $71.30 | $68.11 | 409,143 |
| 2020-09-18 | $75.29 | $75.54 | $72.78 | $73.15 | $69.88 | 947,316 |
| 2020-09-17 | $75.45 | $75.49 | $74.32 | $74.66 | $71.32 | 591,171 |
| 2020-09-16 | $77.72 | $77.75 | $75.42 | $75.71 | $72.32 | 581,384 |
| 2020-09-15 | $79.17 | $79.23 | $77.84 | $77.84 | $74.36 | 343,275 |
| 2020-09-14 | $77.98 | $79.37 | $77.82 | $79.00 | $75.47 | 457,047 |
| 2020-09-11 | $77.50 | $78.32 | $77.06 | $78.22 | $74.72 | 350,845 |
| 2020-09-10 | $80.47 | $80.82 | $77.67 | $77.82 | $74.34 | 494,558 |
| 2020-09-09 | $78.11 | $78.74 | $78.05 | $78.48 | $74.97 | 286,511 |
| 2020-09-08 | $77.44 | $79.39 | $76.73 | $77.53 | $74.06 | 469,476 |
| 2020-09-04 | $78.54 | $79.25 | $76.43 | $77.83 | $74.35 | 341,191 |
| 2020-09-03 | $78.71 | $79.04 | $76.42 | $76.86 | $73.42 | 764,872 |
| 2020-09-02 | $79.40 | $80.12 | $78.68 | $79.85 | $76.28 | 405,171 |
| 2020-09-01 | $78.00 | $79.00 | $77.59 | $78.48 | $74.97 | 389,886 |
| 2020-08-31 | $80.18 | $80.24 | $77.62 | $78.34 | $74.84 | 678,344 |
| 2020-08-28 | $78.30 | $79.40 | $78.30 | $79.07 | $75.53 | 469,158 |
| 2020-08-27 | $79.07 | $79.18 | $77.22 | $77.46 | $74.00 | 740,734 |
| 2020-08-26 | $75.01 | $76.26 | $74.66 | $75.69 | $72.30 | 704,232 |
| 2020-08-25 | $74.42 | $74.60 | $72.07 | $72.61 | $69.36 | 611,434 |
| 2020-08-24 | $70.28 | $70.97 | $69.89 | $70.87 | $67.70 | 169,345 |
| 2020-08-21 | $68.90 | $69.54 | $68.66 | $69.30 | $66.20 | 154,500 |
| 2020-08-20 | $69.43 | $70.17 | $69.19 | $69.84 | $66.72 | 317,584 |
| 2020-08-19 | $71.80 | $71.95 | $70.81 | $71.07 | $67.89 | 182,018 |
| 2020-08-18 | $72.62 | $72.80 | $71.61 | $71.90 | $68.68 | 260,369 |
| 2020-08-17 | $72.71 | $72.93 | $71.98 | $72.32 | $69.08 | 210,371 |
| 2020-08-14 | $71.69 | $72.58 | $71.59 | $72.25 | $69.02 | 254,674 |
| 2020-08-13 | $72.49 | $73.11 | $72.40 | $72.62 | $69.37 | 373,238 |
| 2020-08-12 | $73.01 | $73.23 | $71.93 | $72.37 | $69.13 | 368,069 |
| 2020-08-11 | $72.11 | $73.05 | $70.59 | $70.91 | $67.74 | 659,434 |
| 2020-08-10 | $67.94 | $69.74 | $67.94 | $69.62 | $66.51 | 283,670 |
| 2020-08-07 | $67.13 | $67.67 | $66.49 | $67.42 | $64.40 | 286,719 |
| 2020-08-06 | $68.02 | $68.44 | $67.55 | $68.28 | $65.23 | 317,456 |
| 2020-08-05 | $67.99 | $69.06 | $67.92 | $68.94 | $65.86 | 295,776 |
| 2020-08-04 | $67.05 | $67.87 | $66.94 | $67.85 | $64.81 | 410,246 |
| 2020-08-03 | $66.30 | $67.34 | $66.09 | $67.13 | $64.13 | 323,539 |
| 2020-07-31 | $66.83 | $66.93 | $64.37 | $65.03 | $62.12 | 480,103 |
| 2020-07-30 | $66.79 | $67.87 | $66.56 | $66.97 | $63.97 | 534,692 |
| 2020-07-29 | $68.46 | $69.03 | $68.09 | $68.89 | $65.81 | 490,340 |
| 2020-07-28 | $69.26 | $69.60 | $68.75 | $69.02 | $65.93 | 529,246 |
| 2020-07-27 | $68.68 | $70.18 | $68.67 | $70.12 | $66.98 | 279,203 |
| 2020-07-24 | $68.28 | $69.09 | $67.79 | $68.49 | $65.43 | 279,454 |
| 2020-07-23 | $68.00 | $69.36 | $67.62 | $68.82 | $65.74 | 511,178 |
| 2020-07-22 | $65.93 | $67.53 | $65.93 | $67.48 | $64.46 | 542,139 |
| 2020-07-21 | $66.44 | $66.99 | $65.73 | $66.08 | $63.12 | 423,269 |
| 2020-07-20 | $64.56 | $65.95 | $64.38 | $65.69 | $62.75 | 500,579 |
| 2020-07-17 | $65.76 | $66.48 | $63.71 | $64.51 | $61.62 | 1,215,485 |
| 2020-07-16 | $66.99 | $69.04 | $66.96 | $68.07 | $65.03 | 786,485 |
| 2020-07-15 | $67.59 | $68.08 | $66.19 | $67.73 | $64.70 | 679,188 |
| 2020-07-14 | $65.67 | $66.95 | $65.41 | $66.64 | $63.66 | 601,461 |
| 2020-07-13 | $66.58 | $67.07 | $65.12 | $65.33 | $62.41 | 419,400 |
| 2020-07-10 | $65.24 | $65.58 | $64.20 | $65.54 | $62.61 | 568,379 |
| 2020-07-09 | $64.89 | $64.92 | $62.82 | $63.30 | $60.47 | 500,620 |
| 2020-07-08 | $64.85 | $65.41 | $63.35 | $64.16 | $61.29 | 330,170 |
| 2020-07-07 | $65.76 | $65.92 | $64.48 | $64.54 | $61.65 | 316,314 |
| 2020-07-06 | $65.95 | $66.91 | $65.54 | $66.48 | $63.51 | 390,588 |
| 2020-07-02 | $64.47 | $65.63 | $63.80 | $65.26 | $62.34 | 581,840 |
| 2020-07-01 | $63.58 | $64.17 | $62.18 | $62.59 | $59.79 | 733,005 |
| 2020-06-30 | $63.53 | $64.77 | $63.12 | $64.51 | $61.62 | 494,561 |
| 2020-06-29 | $63.54 | $64.55 | $62.83 | $64.02 | $61.16 | 312,646 |
| 2020-06-26 | $64.21 | $64.63 | $62.43 | $62.56 | $59.76 | 603,703 |
| 2020-06-25 | $63.11 | $64.00 | $62.25 | $63.68 | $60.83 | 678,769 |
| 2020-06-24 | $65.24 | $65.50 | $62.66 | $62.88 | $60.07 | 502,492 |
| 2020-06-23 | $66.71 | $66.74 | $65.16 | $65.35 | $62.43 | 613,898 |
| 2020-06-22 | $64.33 | $64.68 | $63.18 | $63.50 | $60.66 | 582,688 |
| 2020-06-19 | $64.20 | $64.92 | $62.63 | $63.10 | $60.28 | 1,317,291 |
| 2020-06-18 | $63.29 | $64.37 | $62.46 | $62.83 | $60.02 | 411,488 |
| 2020-06-17 | $65.38 | $65.57 | $63.54 | $63.96 | $61.10 | 341,377 |
| 2020-06-16 | $65.87 | $66.11 | $63.72 | $64.14 | $61.27 | 396,558 |
| 2020-06-15 | $61.28 | $64.62 | $60.60 | $63.84 | $60.98 | 393,775 |
| 2020-06-12 | $64.48 | $64.68 | $61.57 | $63.14 | $60.32 | 492,891 |
| 2020-06-11 | $64.24 | $64.82 | $61.07 | $61.17 | $58.43 | 519,096 |
| 2020-06-10 | $66.85 | $68.05 | $66.02 | $66.51 | $63.53 | 424,428 |
| 2020-06-09 | $68.50 | $69.48 | $67.64 | $67.67 | $64.64 | 729,643 |
| 2020-06-08 | $70.76 | $71.23 | $69.51 | $70.79 | $67.62 | 713,408 |
| 2020-06-05 | $70.86 | $71.56 | $69.26 | $69.90 | $66.77 | 599,173 |
| 2020-06-04 | $68.83 | $69.43 | $68.07 | $68.51 | $65.45 | 516,431 |
| 2020-06-03 | $69.75 | $70.77 | $69.36 | $69.96 | $66.83 | 603,184 |
| 2020-06-02 | $66.67 | $67.68 | $66.52 | $67.21 | $64.20 | 439,604 |
| 2020-06-01 | $64.63 | $65.57 | $64.24 | $65.12 | $62.21 | 434,627 |
| 2020-05-29 | $62.91 | $64.00 | $61.72 | $63.58 | $60.74 | 663,506 |
| 2020-05-28 | $66.14 | $66.18 | $63.54 | $64.12 | $61.25 | 518,181 |
| 2020-05-27 | $68.07 | $68.77 | $66.59 | $66.92 | $63.93 | 641,974 |
| 2020-05-26 | $66.64 | $67.28 | $65.85 | $66.09 | $63.13 | 502,525 |
| 2020-05-22 | $64.14 | $64.14 | $62.81 | $63.95 | $61.09 | 246,586 |
| 2020-05-21 | $64.14 | $64.96 | $63.37 | $63.90 | $61.04 | 355,850 |
| 2020-05-20 | $63.96 | $65.00 | $63.78 | $64.02 | $61.16 | 294,887 |
| 2020-05-19 | $62.32 | $64.47 | $62.20 | $63.40 | $60.56 | 565,822 |
| 2020-05-18 | $60.32 | $62.70 | $60.23 | $62.26 | $59.47 | 378,404 |
| 2020-05-15 | $56.72 | $58.29 | $56.10 | $57.79 | $55.20 | 492,522 |
| 2020-05-14 | $53.92 | $57.57 | $52.93 | $57.40 | $54.83 | 501,862 |
| 2020-05-13 | $57.83 | $57.89 | $54.31 | $55.60 | $53.11 | 732,167 |
| 2020-05-12 | $61.04 | $61.44 | $58.82 | $58.85 | $56.22 | 324,511 |
| 2020-05-11 | $60.29 | $60.83 | $59.56 | $60.50 | $57.79 | 472,143 |
| 2020-05-08 | $59.76 | $61.79 | $59.76 | $61.14 | $58.41 | 441,666 |
| 2020-05-07 | $58.85 | $59.56 | $57.81 | $57.97 | $55.38 | 430,011 |
| 2020-05-06 | $58.76 | $59.28 | $57.51 | $58.30 | $55.69 | 565,960 |
| 2020-05-05 | $57.30 | $58.71 | $57.16 | $57.37 | $54.80 | 656,304 |
| 2020-05-04 | $56.95 | $57.90 | $56.09 | $56.28 | $53.76 | 784,446 |
| 2020-05-01 | $58.46 | $59.61 | $56.94 | $58.18 | $55.58 | 426,035 |
| 2020-04-30 | $61.16 | $61.16 | $59.21 | $60.02 | $57.34 | 529,524 |
| 2020-04-29 | $60.89 | $62.54 | $60.72 | $61.89 | $59.12 | 811,834 |
| 2020-04-28 | $61.65 | $62.42 | $58.63 | $58.84 | $56.21 | 1,459,259 |
| 2020-04-27 | $60.84 | $62.71 | $60.52 | $62.27 | $59.48 | 1,057,791 |
| 2020-04-24 | $60.53 | $61.40 | $58.81 | $60.75 | $58.03 | 1,112,588 |
| 2020-04-23 | $54.65 | $57.18 | $54.65 | $56.60 | $54.07 | 1,129,513 |
| 2020-04-22 | $54.96 | $55.36 | $53.88 | $54.72 | $52.27 | 406,608 |
| 2020-04-21 | $54.43 | $55.76 | $54.10 | $54.46 | $52.02 | 665,977 |
| 2020-04-20 | $53.67 | $56.44 | $53.16 | $55.42 | $52.94 | 894,010 |
| 2020-04-17 | $55.35 | $56.47 | $55.13 | $56.25 | $53.73 | 491,130 |
| 2020-04-16 | $53.11 | $53.26 | $51.71 | $52.39 | $50.05 | 557,506 |
| 2020-04-15 | $53.25 | $54.26 | $52.20 | $54.13 | $51.71 | 522,383 |
| 2020-04-14 | $55.78 | $56.61 | $54.83 | $55.61 | $53.12 | 1,414,012 |
| 2020-04-13 | $57.54 | $57.54 | $54.63 | $56.07 | $53.56 | 733,167 |
| 2020-04-09 | $55.65 | $58.06 | $54.93 | $57.66 | $55.08 | 886,023 |
| 2020-04-08 | $51.47 | $54.50 | $51.14 | $54.42 | $51.99 | 842,022 |
| 2020-04-07 | $51.14 | $52.32 | $49.21 | $49.84 | $47.61 | 1,234,079 |
| 2020-04-06 | $43.82 | $47.85 | $43.62 | $47.56 | $45.43 | 1,342,335 |
| 2020-04-03 | $42.05 | $42.43 | $39.83 | $40.47 | $38.66 | 915,774 |
| 2020-04-02 | $42.20 | $43.80 | $40.97 | $42.06 | $40.18 | 850,787 |
| 2020-04-01 | $44.71 | $45.88 | $42.81 | $43.34 | $41.40 | 606,325 |
| 2020-03-31 | $47.02 | $48.28 | $45.93 | $46.01 | $43.95 | 912,396 |
| 2020-03-30 | $46.99 | $47.30 | $46.08 | $46.72 | $44.63 | 809,898 |
| 2020-03-27 | $47.30 | $48.21 | $46.08 | $47.14 | $45.03 | 497,251 |
| 2020-03-26 | $49.17 | $50.42 | $48.77 | $49.84 | $47.61 | 767,653 |
| 2020-03-25 | $47.58 | $50.23 | $44.88 | $48.80 | $46.62 | 1,029,895 |
| 2020-03-24 | $44.55 | $47.33 | $44.16 | $45.96 | $43.90 | 1,384,062 |
| 2020-03-23 | $40.07 | $42.00 | $38.67 | $40.41 | $38.60 | 965,237 |
| 2020-03-20 | $43.47 | $44.36 | $39.34 | $40.18 | $38.38 | 1,488,963 |
| 2020-03-19 | $38.17 | $42.86 | $38.16 | $41.93 | $40.05 | 1,253,587 |
| 2020-03-18 | $45.63 | $45.63 | $40.87 | $41.82 | $39.95 | 889,378 |
| 2020-03-17 | $46.76 | $48.88 | $45.92 | $48.03 | $45.88 | 1,304,500 |
| 2020-03-16 | $47.52 | $50.05 | $46.31 | $47.36 | $45.24 | 1,465,349 |
| 2020-03-13 | $59.31 | $59.31 | $53.74 | $56.73 | $54.19 | 854,189 |
| 2020-03-12 | $55.43 | $56.04 | $52.79 | $53.58 | $51.18 | 1,147,828 |
| 2020-03-11 | $62.22 | $63.24 | $59.92 | $61.06 | $58.33 | 997,710 |
| 2020-03-10 | $60.68 | $62.68 | $59.39 | $62.59 | $59.79 | 722,442 |
| 2020-03-09 | $58.58 | $60.40 | $57.54 | $57.71 | $55.13 | 835,405 |
| 2020-03-06 | $62.17 | $63.22 | $61.73 | $62.68 | $59.88 | 1,207,578 |
| 2020-03-05 | $64.44 | $65.08 | $62.75 | $63.20 | $60.37 | 745,009 |
| 2020-03-04 | $66.91 | $67.30 | $65.47 | $67.25 | $64.24 | 486,037 |
| 2020-03-03 | $67.53 | $68.64 | $65.64 | $66.45 | $63.48 | 1,002,959 |
| 2020-03-02 | $66.63 | $67.43 | $64.87 | $67.37 | $64.36 | 1,077,510 |
| 2020-02-28 | $66.19 | $67.92 | $65.40 | $66.73 | $63.75 | 1,149,330 |
| 2020-02-27 | $68.52 | $69.95 | $67.51 | $67.51 | $64.49 | 545,732 |
| 2020-02-26 | $69.98 | $70.69 | $69.07 | $69.63 | $66.52 | 666,878 |
| 2020-02-25 | $70.15 | $70.43 | $68.47 | $68.75 | $65.67 | 698,338 |
| 2020-02-24 | $69.36 | $70.89 | $69.06 | $70.14 | $67.00 | 842,097 |
| 2020-02-21 | $74.63 | $74.76 | $73.27 | $73.57 | $70.28 | 524,594 |
| 2020-02-20 | $75.96 | $76.23 | $74.91 | $75.22 | $71.86 | 579,537 |
| 2020-02-19 | $76.19 | $77.00 | $75.67 | $76.63 | $73.20 | 714,830 |
| 2020-02-18 | $76.78 | $77.48 | $76.22 | $77.37 | $73.32 | 296,098 |
| 2020-02-14 | $78.47 | $78.62 | $76.43 | $77.26 | $73.21 | 327,740 |
| 2020-02-13 | $77.61 | $79.25 | $77.47 | $79.00 | $74.86 | 581,158 |
| 2020-02-12 | $77.61 | $79.05 | $77.61 | $78.73 | $74.60 | 475,722 |
| 2020-02-11 | $74.98 | $76.32 | $74.69 | $75.87 | $71.89 | 303,255 |
| 2020-02-10 | $75.00 | $75.54 | $74.54 | $74.62 | $70.71 | 297,318 |
| 2020-02-07 | $75.83 | $76.03 | $75.15 | $75.16 | $71.22 | 273,086 |
| 2020-02-06 | $79.16 | $79.25 | $76.84 | $76.93 | $72.90 | 288,575 |
| 2020-02-05 | $79.31 | $79.69 | $78.53 | $79.13 | $74.98 | 356,469 |
| 2020-02-04 | $77.89 | $78.11 | $77.41 | $77.58 | $73.51 | 323,531 |
| 2020-02-03 | $76.34 | $77.52 | $76.08 | $76.19 | $72.20 | 352,171 |
| 2020-01-31 | $77.44 | $77.48 | $76.40 | $76.63 | $72.61 | 629,074 |
| 2020-01-30 | $77.27 | $78.25 | $77.14 | $78.23 | $74.13 | 447,815 |
| 2020-01-29 | $79.07 | $79.76 | $77.99 | $78.13 | $74.04 | 772,460 |
| 2020-01-28 | $77.19 | $79.00 | $76.57 | $78.24 | $74.14 | 1,837,960 |
| 2020-01-27 | $75.36 | $75.43 | $74.11 | $74.27 | $70.38 | 1,094,442 |
| 2020-01-24 | $78.62 | $78.80 | $76.62 | $77.35 | $73.30 | 567,931 |
| 2020-01-23 | $79.38 | $79.75 | $77.79 | $79.64 | $75.47 | 386,964 |
| 2020-01-22 | $79.06 | $80.67 | $79.06 | $79.78 | $75.60 | 545,024 |
| 2020-01-21 | $80.29 | $80.55 | $78.89 | $79.72 | $75.54 | 1,083,939 |
| 2020-01-17 | $81.29 | $81.77 | $81.00 | $81.24 | $76.98 | 817,198 |
| 2020-01-16 | $79.60 | $81.72 | $79.49 | $81.69 | $77.41 | 633,712 |
| 2020-01-15 | $79.34 | $80.30 | $79.34 | $79.74 | $75.56 | 630,862 |
| 2020-01-14 | $78.47 | $80.26 | $78.47 | $79.44 | $75.28 | 1,576,720 |
| 2020-01-13 | $78.45 | $79.24 | $78.09 | $78.34 | $74.24 | 1,084,954 |
| 2020-01-10 | $80.19 | $80.49 | $79.21 | $79.29 | $75.14 | 859,097 |
| 2020-01-09 | $82.21 | $82.37 | $80.79 | $80.97 | $76.73 | 420,180 |
| 2020-01-08 | $81.39 | $82.61 | $80.98 | $82.08 | $77.78 | 428,800 |
| 2020-01-07 | $81.81 | $82.33 | $81.53 | $81.99 | $77.69 | 323,760 |
| 2020-01-06 | $82.17 | $82.68 | $81.03 | $82.05 | $77.75 | 247,057 |
| 2020-01-03 | $83.80 | $84.17 | $83.17 | $83.34 | $78.97 | 280,911 |
| 2020-01-02 | $85.62 | $85.75 | $84.98 | $85.75 | $81.26 | 328,985 |
| 2019-12-31 | $84.33 | $85.16 | $84.33 | $84.41 | $79.99 | 166,334 |
| 2019-12-30 | $85.52 | $85.52 | $84.55 | $84.67 | $80.23 | 203,134 |
| 2019-12-27 | $85.99 | $86.22 | $85.56 | $85.72 | $81.23 | 270,096 |
| 2019-12-26 | $85.84 | $85.99 | $85.02 | $85.44 | $80.96 | 83,420 |
| 2019-12-24 | $85.81 | $85.84 | $85.11 | $85.28 | $80.81 | 69,744 |
| 2019-12-23 | $85.38 | $85.79 | $85.14 | $85.61 | $81.12 | 245,353 |
| 2019-12-20 | $86.24 | $86.40 | $85.78 | $85.97 | $81.47 | 444,764 |
| 2019-12-19 | $86.08 | $86.95 | $85.75 | $86.46 | $81.93 | 330,479 |
| 2019-12-18 | $86.01 | $87.01 | $85.85 | $86.79 | $82.24 | 363,778 |
| 2019-12-17 | $85.63 | $86.09 | $85.35 | $86.00 | $81.49 | 328,997 |
| 2019-12-16 | $85.49 | $86.11 | $85.42 | $85.52 | $81.04 | 573,430 |
| 2019-12-13 | $85.72 | $86.22 | $84.36 | $84.62 | $80.19 | 252,986 |
| 2019-12-12 | $83.97 | $85.84 | $83.62 | $85.78 | $81.29 | 325,706 |
| 2019-12-11 | $83.20 | $83.66 | $82.84 | $83.22 | $78.86 | 239,564 |
| 2019-12-10 | $81.76 | $82.42 | $81.36 | $82.37 | $78.05 | 253,917 |
| 2019-12-09 | $82.43 | $82.52 | $81.80 | $81.87 | $77.58 | 246,237 |
| 2019-12-06 | $83.63 | $84.10 | $82.77 | $83.01 | $78.66 | 308,455 |
| 2019-12-05 | $81.60 | $82.09 | $81.24 | $82.09 | $77.79 | 704,310 |
| 2019-12-04 | $81.48 | $82.17 | $81.10 | $81.14 | $76.89 | 323,449 |
| 2019-12-03 | $81.74 | $81.74 | $80.32 | $80.86 | $76.62 | 360,652 |
| 2019-12-02 | $82.47 | $83.13 | $81.92 | $82.15 | $77.85 | 264,852 |
| 2019-11-29 | $82.36 | $82.39 | $81.45 | $81.72 | $77.44 | 218,373 |
| 2019-11-27 | $82.76 | $83.36 | $82.45 | $82.91 | $78.57 | 252,763 |
| 2019-11-26 | $82.58 | $83.47 | $82.27 | $82.86 | $78.52 | 346,984 |
| 2019-11-25 | $82.25 | $82.86 | $81.90 | $82.77 | $78.43 | 374,575 |
| 2019-11-22 | $80.98 | $82.02 | $80.67 | $81.94 | $77.65 | 361,185 |
| 2019-11-21 | $80.11 | $80.18 | $78.88 | $79.42 | $75.26 | 523,701 |
| 2019-11-20 | $79.75 | $79.99 | $78.53 | $78.53 | $74.42 | 432,800 |
| 2019-11-19 | $81.48 | $82.00 | $80.02 | $80.15 | $75.95 | 565,309 |
| 2019-11-18 | $82.22 | $82.43 | $81.56 | $82.22 | $77.31 | 397,967 |
| 2019-11-15 | $83.54 | $83.93 | $83.06 | $83.34 | $78.37 | 249,535 |
| 2019-11-14 | $82.40 | $83.17 | $82.21 | $82.80 | $77.86 | 227,537 |
| 2019-11-13 | $83.34 | $83.84 | $82.59 | $82.70 | $77.77 | 381,580 |
| 2019-11-12 | $84.79 | $85.00 | $83.78 | $84.06 | $79.04 | 334,988 |
| 2019-11-11 | $85.79 | $85.91 | $84.60 | $84.93 | $79.86 | 367,529 |
| 2019-11-08 | $85.70 | $86.36 | $84.90 | $86.31 | $81.16 | 186,630 |
| 2019-11-07 | $85.42 | $86.27 | $85.42 | $85.95 | $80.82 | 304,085 |
| 2019-11-06 | $84.90 | $85.09 | $84.10 | $84.39 | $79.35 | 382,299 |
| 2019-11-05 | $83.48 | $84.79 | $83.41 | $84.55 | $79.50 | 555,235 |
| 2019-11-04 | $81.04 | $82.80 | $81.01 | $82.73 | $77.79 | 327,519 |
| 2019-11-01 | $78.69 | $79.52 | $78.12 | $79.42 | $74.68 | 362,095 |
| 2019-10-31 | $77.70 | $78.34 | $77.02 | $77.84 | $73.20 | 436,687 |
| 2019-10-30 | $78.18 | $78.43 | $77.31 | $78.09 | $73.43 | 606,830 |
| 2019-10-29 | $79.76 | $79.96 | $79.00 | $79.71 | $74.95 | 604,580 |
| 2019-10-28 | $80.98 | $82.49 | $80.98 | $81.48 | $76.62 | 689,103 |
| 2019-10-25 | $82.36 | $83.37 | $81.33 | $82.07 | $77.17 | 801,336 |
| 2019-10-24 | $83.67 | $83.95 | $82.11 | $82.36 | $77.45 | 599,963 |
| 2019-10-23 | $82.31 | $83.18 | $81.40 | $83.15 | $78.19 | 902,016 |
| 2019-10-22 | $81.00 | $82.13 | $80.60 | $81.64 | $76.77 | 635,961 |
| 2019-10-21 | $81.92 | $82.24 | $80.78 | $81.44 | $76.58 | 517,535 |
| 2019-10-18 | $79.62 | $81.36 | $79.42 | $80.35 | $75.56 | 737,368 |
| 2019-10-17 | $80.69 | $80.80 | $79.24 | $79.74 | $74.98 | 684,214 |
| 2019-10-16 | $80.08 | $80.88 | $79.93 | $80.61 | $75.80 | 427,085 |
| 2019-10-15 | $78.69 | $80.00 | $78.27 | $79.91 | $75.14 | 947,118 |
| 2019-10-14 | $78.69 | $79.11 | $78.01 | $78.84 | $74.14 | 279,166 |
| 2019-10-11 | $77.99 | $79.86 | $77.99 | $79.22 | $74.49 | 464,208 |
| 2019-10-10 | $76.29 | $76.96 | $75.94 | $76.34 | $71.78 | 313,836 |
| 2019-10-09 | $75.13 | $75.87 | $74.42 | $75.50 | $70.99 | 385,017 |
| 2019-10-08 | $75.25 | $75.47 | $74.35 | $74.50 | $70.05 | 524,568 |
| 2019-10-07 | $75.83 | $76.88 | $75.49 | $76.50 | $71.94 | 631,100 |
| 2019-10-04 | $75.72 | $77.04 | $75.72 | $76.80 | $72.22 | 867,723 |
| 2019-10-03 | $74.61 | $75.65 | $74.16 | $75.46 | $70.96 | 465,231 |
| 2019-10-02 | $74.46 | $75.44 | $74.04 | $74.98 | $70.51 | 624,446 |
| 2019-10-01 | $77.15 | $77.34 | $75.60 | $76.06 | $71.52 | 816,296 |
| 2019-09-30 | $77.82 | $79.18 | $77.47 | $78.88 | $74.17 | 862,059 |
| 2019-09-27 | $77.53 | $77.94 | $77.00 | $77.92 | $73.27 | 746,045 |
| 2019-09-26 | $78.00 | $78.68 | $77.40 | $78.49 | $73.81 | 409,264 |
| 2019-09-25 | $76.81 | $78.24 | $75.95 | $77.77 | $73.13 | 472,593 |
| 2019-09-24 | $77.37 | $77.50 | $76.40 | $77.05 | $72.45 | 758,309 |
| 2019-09-23 | $74.91 | $77.03 | $74.72 | $76.64 | $72.07 | 1,067,787 |
| 2019-09-20 | $78.51 | $78.79 | $77.56 | $78.25 | $73.58 | 1,207,807 |
| 2019-09-19 | $78.54 | $79.73 | $78.40 | $79.28 | $74.55 | 671,747 |
| 2019-09-18 | $78.64 | $79.18 | $77.98 | $78.99 | $74.28 | 527,619 |
| 2019-09-17 | $77.69 | $78.98 | $76.91 | $78.97 | $74.26 | 571,062 |
| 2019-09-16 | $79.28 | $79.80 | $78.82 | $79.41 | $74.67 | 311,795 |
| 2019-09-13 | $80.21 | $81.08 | $79.39 | $79.68 | $74.93 | 511,714 |
| 2019-09-12 | $77.94 | $79.71 | $77.24 | $79.38 | $74.64 | 452,746 |
| 2019-09-11 | $78.81 | $79.06 | $76.83 | $78.63 | $73.94 | 700,724 |
| 2019-09-10 | $77.58 | $79.26 | $77.16 | $79.21 | $74.48 | 698,433 |
| 2019-09-09 | $76.68 | $78.40 | $76.32 | $78.10 | $73.44 | 644,584 |
| 2019-09-06 | $74.27 | $75.23 | $73.84 | $74.72 | $70.26 | 544,630 |
| 2019-09-05 | $72.65 | $74.71 | $72.16 | $74.17 | $69.74 | 1,079,923 |
| 2019-09-04 | $68.98 | $70.13 | $68.67 | $69.45 | $65.31 | 511,404 |
| 2019-09-03 | $67.49 | $67.68 | $66.50 | $67.33 | $63.31 | 379,440 |
| 2019-08-30 | $68.86 | $69.41 | $67.71 | $68.40 | $64.32 | 426,087 |
| 2019-08-29 | $67.16 | $68.21 | $67.14 | $67.96 | $63.90 | 431,254 |
| 2019-08-28 | $64.25 | $66.73 | $63.89 | $66.37 | $62.41 | 405,747 |
| 2019-08-27 | $65.36 | $66.05 | $64.41 | $64.58 | $60.73 | 424,345 |
| 2019-08-26 | $64.65 | $65.00 | $63.55 | $64.23 | $60.40 | 360,092 |
| 2019-08-23 | $64.94 | $65.62 | $63.25 | $63.47 | $59.68 | 346,126 |
| 2019-08-22 | $65.55 | $66.40 | $65.43 | $65.65 | $61.73 | 294,594 |
| 2019-08-21 | $66.40 | $66.73 | $65.88 | $66.49 | $62.52 | 530,841 |
| 2019-08-20 | $64.76 | $64.92 | $64.18 | $64.40 | $60.56 | 330,995 |
| 2019-08-19 | $66.65 | $66.92 | $65.92 | $66.19 | $61.65 | 399,580 |
| 2019-08-16 | $64.03 | $66.20 | $64.01 | $65.83 | $61.31 | 451,564 |
| 2019-08-15 | $64.90 | $64.93 | $62.69 | $63.30 | $58.96 | 527,498 |
| 2019-08-14 | $66.27 | $66.27 | $64.47 | $65.02 | $60.56 | 547,829 |
| 2019-08-13 | $67.18 | $69.43 | $66.88 | $67.99 | $63.32 | 430,903 |
| 2019-08-12 | $67.81 | $67.94 | $66.97 | $66.97 | $62.37 | 259,700 |
| 2019-08-09 | $69.03 | $69.16 | $67.84 | $68.30 | $63.61 | 354,615 |
| 2019-08-08 | $69.10 | $70.06 | $69.02 | $69.68 | $64.90 | 355,449 |
| 2019-08-07 | $68.42 | $68.84 | $67.15 | $68.60 | $63.89 | 438,528 |
| 2019-08-06 | $68.12 | $68.64 | $67.43 | $68.32 | $63.63 | 324,364 |
| 2019-08-05 | $67.85 | $68.00 | $66.47 | $67.50 | $62.87 | 761,561 |
| 2019-08-02 | $69.40 | $69.80 | $68.40 | $69.48 | $64.71 | 405,642 |
| 2019-08-01 | $72.39 | $72.74 | $69.29 | $69.87 | $65.07 | 545,192 |
| 2019-07-31 | $73.17 | $73.50 | $71.48 | $72.15 | $67.20 | 780,658 |
| 2019-07-30 | $72.76 | $72.97 | $72.17 | $72.59 | $67.61 | 467,053 |
| 2019-07-29 | $73.67 | $74.73 | $73.00 | $74.27 | $69.17 | 625,980 |
| 2019-07-26 | $74.86 | $75.03 | $74.01 | $74.27 | $69.17 | 358,067 |
| 2019-07-25 | $74.87 | $75.21 | $74.24 | $74.57 | $69.45 | 707,438 |
| 2019-07-24 | $75.18 | $77.11 | $74.61 | $77.03 | $71.74 | 749,602 |
| 2019-07-23 | $73.81 | $74.57 | $73.25 | $74.46 | $69.35 | 968,994 |
| 2019-07-22 | $72.96 | $73.53 | $71.60 | $72.07 | $67.12 | 675,972 |
| 2019-07-19 | $72.20 | $74.54 | $71.85 | $71.89 | $66.96 | 1,597,731 |
| 2019-07-18 | $69.28 | $70.11 | $69.01 | $69.77 | $64.98 | 766,949 |
| 2019-07-17 | $70.32 | $70.50 | $68.98 | $69.83 | $65.04 | 709,268 |
| 2019-07-16 | $66.25 | $70.62 | $65.87 | $70.00 | $65.20 | 1,298,347 |
| 2019-07-15 | $68.91 | $68.96 | $67.44 | $68.63 | $63.92 | 591,340 |
| 2019-07-12 | $66.99 | $68.36 | $66.87 | $68.05 | $63.38 | 476,039 |
| 2019-07-11 | $65.72 | $66.31 | $65.41 | $66.16 | $61.62 | 378,390 |
| 2019-07-10 | $66.53 | $66.97 | $65.70 | $66.62 | $62.05 | 426,820 |
| 2019-07-09 | $65.42 | $66.37 | $65.35 | $66.08 | $61.54 | 379,867 |
| 2019-07-08 | $67.41 | $67.73 | $65.96 | $66.36 | $61.81 | 554,546 |
| 2019-07-05 | $67.35 | $68.03 | $66.89 | $67.75 | $63.10 | 225,230 |
| 2019-07-03 | $68.80 | $69.15 | $67.44 | $67.67 | $63.03 | 322,315 |
| 2019-07-02 | $69.20 | $69.36 | $67.49 | $67.61 | $62.97 | 483,534 |
| 2019-07-01 | $71.12 | $71.61 | $69.14 | $69.35 | $64.59 | 372,538 |
| 2019-06-28 | $70.73 | $71.39 | $70.35 | $70.51 | $65.67 | 407,781 |
| 2019-06-27 | $69.54 | $70.65 | $69.22 | $70.50 | $65.66 | 520,959 |
| 2019-06-26 | $68.06 | $69.14 | $67.89 | $69.07 | $64.33 | 569,724 |
| 2019-06-25 | $67.55 | $68.33 | $67.50 | $67.57 | $62.93 | 420,844 |
| 2019-06-24 | $66.96 | $67.95 | $66.34 | $67.68 | $63.03 | 478,105 |
| 2019-06-21 | $68.08 | $68.34 | $67.30 | $67.30 | $62.68 | 1,168,600 |
| 2019-06-20 | $67.72 | $68.34 | $67.38 | $68.01 | $63.34 | 607,923 |
| 2019-06-19 | $67.17 | $67.34 | $66.38 | $66.45 | $61.89 | 421,042 |
| 2019-06-18 | $65.43 | $68.42 | $65.32 | $66.90 | $62.31 | 788,250 |
| 2019-06-17 | $64.89 | $65.16 | $64.27 | $64.71 | $60.27 | 2,141,951 |
| 2019-06-14 | $66.03 | $66.10 | $65.29 | $65.98 | $61.45 | 491,867 |
| 2019-06-13 | $66.02 | $66.69 | $65.49 | $66.67 | $62.09 | 811,872 |
| 2019-06-12 | $67.65 | $67.70 | $66.46 | $66.52 | $61.95 | 332,750 |
| 2019-06-11 | $68.76 | $69.18 | $68.19 | $68.24 | $63.56 | 621,970 |
| 2019-06-10 | $67.90 | $69.38 | $67.86 | $68.75 | $64.03 | 859,025 |
| 2019-06-07 | $65.58 | $66.81 | $65.48 | $66.39 | $61.83 | 424,367 |
| 2019-06-06 | $65.30 | $66.16 | $65.21 | $65.98 | $61.45 | 385,752 |
| 2019-06-05 | $65.71 | $66.19 | $64.44 | $65.42 | $60.93 | 629,137 |
| 2019-06-04 | $64.35 | $66.09 | $64.15 | $66.04 | $61.51 | 745,242 |
| 2019-06-03 | $61.51 | $63.77 | $61.45 | $63.43 | $59.08 | 701,324 |
| 2019-05-31 | $62.13 | $62.44 | $61.07 | $61.57 | $57.34 | 938,999 |
| 2019-05-30 | $65.28 | $66.13 | $64.18 | $64.28 | $59.87 | 602,858 |
| 2019-05-29 | $65.78 | $65.78 | $63.96 | $65.17 | $60.70 | 611,980 |
| 2019-05-28 | $66.90 | $67.14 | $66.19 | $66.55 | $61.98 | 1,195,735 |
| 2019-05-24 | $66.26 | $66.88 | $65.54 | $66.00 | $61.47 | 803,264 |
| 2019-05-23 | $63.91 | $64.54 | $63.15 | $64.49 | $60.06 | 1,020,563 |
| 2019-05-22 | $66.49 | $66.82 | $64.00 | $64.71 | $60.27 | 793,238 |
| 2019-05-21 | $67.62 | $67.70 | $66.47 | $67.33 | $62.71 | 897,736 |
| 2019-05-20 | $67.95 | $68.11 | $66.79 | $67.23 | $62.04 | 970,869 |
| 2019-05-17 | $69.70 | $69.93 | $68.53 | $68.64 | $63.35 | 690,398 |
| 2019-05-16 | $71.89 | $71.89 | $70.36 | $70.39 | $64.96 | 442,887 |
| 2019-05-15 | $70.24 | $72.06 | $69.31 | $71.51 | $65.99 | 765,323 |
| 2019-05-14 | $72.65 | $72.71 | $71.48 | $71.76 | $66.22 | 506,903 |
| 2019-05-13 | $72.53 | $72.93 | $70.76 | $71.24 | $65.74 | 526,321 |
| 2019-05-10 | $73.51 | $74.72 | $72.85 | $74.65 | $68.89 | 407,306 |
| 2019-05-09 | $73.93 | $74.29 | $72.78 | $73.91 | $68.21 | 874,238 |
| 2019-05-08 | $75.71 | $76.89 | $75.58 | $76.30 | $70.41 | 601,166 |
| 2019-05-07 | $75.40 | $76.21 | $74.44 | $75.32 | $69.51 | 672,506 |
| 2019-05-06 | $75.33 | $77.59 | $74.91 | $77.50 | $71.52 | 363,128 |
| 2019-05-03 | $78.07 | $78.88 | $77.92 | $78.71 | $72.64 | 277,356 |
| 2019-05-02 | $78.29 | $79.28 | $77.84 | $78.53 | $72.47 | 739,169 |
| 2019-05-01 | $78.95 | $78.96 | $77.33 | $77.51 | $71.53 | 780,789 |
| 2019-04-30 | $80.99 | $81.23 | $78.02 | $78.49 | $72.44 | 1,071,981 |
| 2019-04-29 | $81.82 | $82.74 | $81.34 | $81.53 | $75.24 | 577,853 |
| 2019-04-26 | $81.17 | $83.01 | $80.29 | $82.57 | $76.20 | 1,375,242 |
| 2019-04-25 | $82.24 | $82.25 | $79.70 | $79.71 | $73.56 | 691,336 |
| 2019-04-24 | $84.20 | $85.12 | $83.88 | $83.95 | $77.47 | 437,328 |
| 2019-04-23 | $84.02 | $84.92 | $84.01 | $84.62 | $78.09 | 441,583 |
| 2019-04-22 | $85.44 | $85.84 | $84.63 | $85.36 | $78.78 | 384,498 |
| 2019-04-18 | $85.97 | $86.83 | $85.33 | $86.75 | $80.06 | 489,833 |
| 2019-04-17 | $83.92 | $85.56 | $83.85 | $85.50 | $78.90 | 675,621 |
| 2019-04-16 | $83.46 | $83.61 | $82.74 | $82.80 | $76.41 | 408,816 |
| 2019-04-15 | $83.27 | $83.69 | $82.65 | $83.53 | $77.09 | 549,247 |
| 2019-04-12 | $83.00 | $83.87 | $82.64 | $83.76 | $77.30 | 719,357 |
| 2019-04-11 | $81.04 | $81.65 | $80.72 | $81.25 | $74.98 | 453,966 |
| 2019-04-10 | $77.92 | $80.54 | $77.89 | $80.26 | $74.07 | 631,167 |
| 2019-04-09 | $78.70 | $79.47 | $78.15 | $78.71 | $72.64 | 446,201 |
| 2019-04-08 | $78.06 | $79.85 | $78.04 | $79.75 | $73.60 | 388,372 |
| 2019-04-05 | $79.06 | $79.49 | $77.71 | $78.65 | $72.58 | 557,358 |
| 2019-04-04 | $79.19 | $80.09 | $79.08 | $79.60 | $73.46 | 423,598 |
| 2019-04-03 | $79.69 | $79.88 | $78.60 | $79.01 | $72.92 | 715,181 |
| 2019-04-02 | $77.32 | $77.77 | $76.35 | $76.91 | $70.98 | 393,313 |
| 2019-04-01 | $74.77 | $77.21 | $74.77 | $76.86 | $70.93 | 558,018 |
| 2019-03-29 | $73.60 | $73.94 | $72.99 | $73.53 | $67.86 | 604,307 |
| 2019-03-28 | $73.64 | $74.68 | $72.96 | $73.47 | $67.80 | 468,860 |
| 2019-03-27 | $74.47 | $74.72 | $72.78 | $73.35 | $67.69 | 522,399 |
| 2019-03-26 | $74.12 | $74.83 | $73.49 | $74.19 | $68.47 | 403,114 |
| 2019-03-25 | $74.09 | $74.97 | $73.67 | $74.19 | $68.47 | 391,090 |
| 2019-03-22 | $75.73 | $75.94 | $73.90 | $73.93 | $68.23 | 451,877 |
| 2019-03-21 | $76.47 | $77.51 | $76.30 | $77.32 | $71.36 | 416,766 |
| 2019-03-20 | $78.57 | $78.61 | $76.35 | $76.84 | $70.91 | 610,708 |
| 2019-03-19 | $79.52 | $80.26 | $78.36 | $78.74 | $72.67 | 421,481 |
| 2019-03-18 | $78.55 | $78.93 | $77.78 | $78.58 | $72.52 | 533,657 |
| 2019-03-15 | $78.09 | $79.02 | $77.69 | $78.67 | $72.60 | 1,130,870 |
| 2019-03-14 | $77.87 | $77.87 | $75.84 | $76.68 | $70.77 | 755,893 |
| 2019-03-13 | $77.72 | $78.15 | $77.42 | $77.73 | $71.73 | 454,336 |
| 2019-03-12 | $78.53 | $78.54 | $77.43 | $77.58 | $71.60 | 354,803 |
| 2019-03-11 | $77.07 | $78.69 | $77.03 | $78.20 | $72.17 | 350,511 |
| 2019-03-08 | $77.26 | $77.70 | $76.64 | $76.77 | $70.85 | 573,780 |
| 2019-03-07 | $79.16 | $79.29 | $77.55 | $78.22 | $72.19 | 749,063 |
| 2019-03-06 | $82.61 | $82.96 | $80.31 | $80.41 | $74.21 | 718,208 |
| 2019-03-05 | $82.66 | $83.15 | $82.29 | $82.86 | $76.47 | 349,530 |
| 2019-03-04 | $83.36 | $83.36 | $81.93 | $82.87 | $76.48 | 437,194 |
| 2019-03-01 | $82.39 | $83.43 | $82.30 | $82.76 | $76.38 | 666,273 |
| 2019-02-28 | $82.05 | $82.06 | $81.07 | $81.81 | $75.50 | 519,239 |
| 2019-02-27 | $82.43 | $83.53 | $82.07 | $83.27 | $76.85 | 366,054 |
| 2019-02-26 | $82.25 | $83.16 | $82.16 | $82.68 | $76.30 | 327,024 |
| 2019-02-25 | $81.76 | $82.67 | $81.72 | $82.41 | $76.05 | 540,216 |
| 2019-02-22 | $79.96 | $81.35 | $79.80 | $81.23 | $74.96 | 423,912 |
| 2019-02-21 | $80.73 | $81.08 | $79.12 | $79.32 | $73.20 | 769,679 |
| 2019-02-20 | $80.58 | $82.77 | $80.43 | $82.77 | $75.79 | 721,767 |
| 2019-02-19 | $79.17 | $79.90 | $78.73 | $79.80 | $73.07 | 405,660 |
| 2019-02-15 | $77.72 | $78.54 | $77.32 | $78.23 | $71.64 | 479,804 |
| 2019-02-14 | $75.28 | $76.37 | $74.76 | $76.16 | $69.74 | 455,792 |
| 2019-02-13 | $76.97 | $77.19 | $75.95 | $76.38 | $69.94 | 394,521 |
| 2019-02-12 | $75.60 | $76.67 | $75.00 | $75.80 | $69.41 | 619,024 |
| 2019-02-11 | $73.54 | $73.81 | $73.03 | $73.75 | $67.53 | 657,962 |
| 2019-02-08 | $74.62 | $75.06 | $72.96 | $73.72 | $67.51 | 437,417 |
| 2019-02-07 | $76.38 | $76.88 | $75.28 | $75.37 | $69.02 | 627,271 |
| 2019-02-06 | $77.16 | $78.71 | $77.16 | $77.97 | $71.40 | 478,673 |
| 2019-02-05 | $77.39 | $77.82 | $76.75 | $77.42 | $70.89 | 571,408 |
| 2019-02-04 | $77.66 | $77.96 | $77.12 | $77.50 | $70.97 | 554,793 |
| 2019-02-01 | $79.43 | $79.50 | $78.14 | $78.52 | $71.90 | 513,454 |
| 2019-01-31 | $78.34 | $80.31 | $78.34 | $79.85 | $73.12 | 855,659 |
| 2019-01-30 | $76.87 | $79.38 | $76.09 | $79.25 | $72.57 | 1,066,365 |
| 2019-01-29 | $79.04 | $79.23 | $76.38 | $77.61 | $71.07 | 1,855,151 |
| 2019-01-28 | $79.34 | $82.54 | $79.33 | $82.38 | $75.44 | 1,574,919 |
| 2019-01-25 | $79.94 | $81.21 | $79.57 | $80.97 | $74.14 | 609,491 |
| 2019-01-24 | $77.48 | $78.58 | $77.15 | $78.31 | $71.71 | 583,663 |
| 2019-01-23 | $77.12 | $77.23 | $75.50 | $76.53 | $70.08 | 507,694 |
| 2019-01-22 | $78.09 | $78.14 | $76.43 | $76.80 | $70.33 | 606,712 |
| 2019-01-18 | $78.07 | $79.59 | $77.67 | $79.51 | $72.81 | 836,335 |
| 2019-01-17 | $76.88 | $77.91 | $76.10 | $77.78 | $71.22 | 690,916 |
| 2019-01-16 | $77.62 | $78.76 | $77.45 | $77.64 | $71.10 | 737,996 |
| 2019-01-15 | $76.26 | $78.42 | $75.53 | $78.18 | $71.59 | 1,365,947 |
| 2019-01-14 | $74.88 | $77.53 | $74.49 | $76.53 | $70.08 | 627,844 |
| 2019-01-11 | $75.91 | $76.07 | $74.31 | $76.01 | $69.60 | 796,337 |
| 2019-01-10 | $76.54 | $77.52 | $76.30 | $77.35 | $70.83 | 730,101 |
| 2019-01-09 | $75.99 | $78.44 | $75.97 | $77.09 | $70.59 | 1,137,337 |
| 2019-01-08 | $74.00 | $75.17 | $73.58 | $75.12 | $68.79 | 835,033 |
| 2019-01-07 | $70.59 | $71.72 | $69.57 | $71.39 | $65.37 | 663,911 |
| 2019-01-04 | $69.42 | $70.58 | $68.18 | $70.44 | $64.50 | 735,372 |
| 2019-01-03 | $68.85 | $69.19 | $67.26 | $67.97 | $62.24 | 510,651 |
| 2019-01-02 | $68.65 | $70.96 | $68.50 | $70.41 | $64.47 | 744,750 |
| 2018-12-31 | $70.30 | $70.72 | $68.84 | $70.23 | $64.31 | 341,077 |
| 2018-12-28 | $71.01 | $71.68 | $69.67 | $70.04 | $64.14 | 383,326 |
| 2018-12-27 | $69.49 | $70.63 | $68.20 | $70.60 | $64.65 | 517,704 |
| 2018-12-26 | $70.05 | $71.52 | $68.49 | $71.45 | $65.43 | 492,392 |
| 2018-12-24 | $69.85 | $71.04 | $69.14 | $69.78 | $63.90 | 220,542 |
| 2018-12-21 | $72.74 | $73.18 | $70.50 | $70.51 | $64.57 | 781,233 |
| 2018-12-20 | $72.51 | $73.11 | $71.18 | $72.16 | $66.08 | 490,933 |
| 2018-12-19 | $73.30 | $74.35 | $70.99 | $71.25 | $65.24 | 552,467 |
| 2018-12-18 | $73.46 | $74.82 | $71.96 | $72.37 | $66.27 | 686,998 |
| 2018-12-17 | $73.26 | $74.27 | $71.36 | $71.75 | $65.70 | 630,416 |
| 2018-12-14 | $74.08 | $76.08 | $73.59 | $73.81 | $67.59 | 679,658 |
| 2018-12-13 | $78.25 | $78.29 | $76.01 | $76.07 | $69.66 | 455,853 |
| 2018-12-12 | $78.02 | $78.88 | $77.40 | $77.99 | $71.42 | 479,342 |
| 2018-12-11 | $78.62 | $79.45 | $76.35 | $76.46 | $70.01 | 700,535 |
| 2018-12-10 | $76.68 | $76.83 | $73.97 | $75.53 | $69.16 | 937,559 |
| 2018-12-07 | $81.10 | $82.09 | $77.77 | $77.97 | $71.40 | 808,579 |
| 2018-12-06 | $82.01 | $82.91 | $80.67 | $82.88 | $75.89 | 808,806 |
| 2018-12-04 | $89.38 | $89.84 | $85.74 | $86.22 | $78.95 | 529,586 |
| 2018-12-03 | $88.80 | $90.28 | $88.64 | $89.90 | $82.32 | 550,171 |
| 2018-11-30 | $84.69 | $86.19 | $84.43 | $85.91 | $78.67 | 1,123,918 |
| 2018-11-29 | $86.51 | $86.99 | $85.84 | $86.33 | $79.05 | 355,069 |
| 2018-11-28 | $86.29 | $87.51 | $84.88 | $87.47 | $80.10 | 537,884 |
| 2018-11-27 | $89.40 | $89.49 | $85.85 | $86.32 | $79.04 | 643,004 |
| 2018-11-26 | $88.34 | $91.00 | $88.02 | $90.81 | $83.16 | 1,296,357 |
| 2018-11-23 | $86.56 | $88.14 | $86.56 | $87.77 | $80.37 | 350,878 |
| 2018-11-21 | $85.84 | $87.49 | $85.55 | $86.70 | $79.39 | 478,106 |
| 2018-11-20 | $83.69 | $84.77 | $83.15 | $84.11 | $77.02 | 531,608 |
| 2018-11-19 | $85.09 | $86.10 | $84.77 | $85.18 | $77.43 | 531,276 |
| 2018-11-16 | $83.91 | $85.38 | $83.63 | $84.80 | $77.08 | 350,981 |
| 2018-11-15 | $84.00 | $84.72 | $81.84 | $84.23 | $76.57 | 516,782 |
| 2018-11-14 | $84.81 | $86.14 | $84.50 | $85.33 | $77.57 | 670,866 |
| 2018-11-13 | $82.02 | $85.31 | $81.89 | $84.24 | $76.57 | 1,214,712 |
| 2018-11-12 | $81.89 | $82.56 | $80.82 | $80.93 | $73.57 | 993,360 |
| 2018-11-09 | $84.36 | $84.37 | $81.42 | $81.75 | $74.31 | 840,867 |
| 2018-11-08 | $85.80 | $87.09 | $85.79 | $86.27 | $78.42 | 529,380 |
| 2018-11-07 | $86.18 | $86.77 | $85.26 | $86.71 | $78.82 | 561,332 |
| 2018-11-06 | $84.74 | $86.52 | $84.57 | $85.87 | $78.06 | 675,553 |
| 2018-11-05 | $85.92 | $86.26 | $84.38 | $84.53 | $76.84 | 504,191 |
| 2018-11-02 | $87.23 | $88.06 | $84.95 | $86.77 | $78.87 | 498,704 |
| 2018-11-01 | $83.13 | $85.76 | $82.49 | $85.44 | $77.67 | 691,423 |
| 2018-10-31 | $83.72 | $83.97 | $82.53 | $83.34 | $75.76 | 887,050 |
| 2018-10-30 | $84.76 | $84.76 | $81.94 | $82.84 | $75.30 | 1,079,671 |
| 2018-10-29 | $85.24 | $88.17 | $83.98 | $84.86 | $77.14 | 1,999,130 |
| 2018-10-26 | $75.99 | $81.95 | $75.99 | $81.77 | $74.33 | 1,888,922 |
| 2018-10-25 | $77.75 | $80.35 | $77.38 | $80.02 | $72.74 | 1,505,199 |
| 2018-10-24 | $80.27 | $80.45 | $77.71 | $77.92 | $70.83 | 1,566,440 |
| 2018-10-23 | $78.70 | $82.95 | $78.55 | $82.22 | $74.74 | 1,082,217 |
| 2018-10-22 | $79.90 | $81.08 | $79.77 | $80.67 | $73.33 | 1,288,033 |
| 2018-10-19 | $76.73 | $80.05 | $76.61 | $79.98 | $72.70 | 1,775,307 |
| 2018-10-18 | $79.86 | $80.96 | $79.44 | $79.80 | $72.54 | 886,340 |
| 2018-10-17 | $82.19 | $82.23 | $80.53 | $81.86 | $74.41 | 554,920 |
| 2018-10-16 | $82.25 | $82.69 | $81.85 | $82.65 | $75.13 | 663,813 |
| 2018-10-15 | $79.59 | $81.20 | $79.58 | $80.51 | $73.18 | 687,584 |
| 2018-10-12 | $81.94 | $82.09 | $78.11 | $80.10 | $72.81 | 808,182 |
| 2018-10-11 | $81.63 | $82.38 | $79.92 | $80.50 | $73.17 | 995,914 |
| 2018-10-10 | $81.65 | $81.65 | $79.87 | $79.92 | $72.65 | 1,224,600 |
| 2018-10-09 | $83.18 | $83.58 | $82.07 | $82.30 | $74.81 | 575,259 |
| 2018-10-08 | $80.90 | $83.53 | $80.89 | $83.35 | $75.77 | 838,324 |
| 2018-10-05 | $81.26 | $82.18 | $80.85 | $81.94 | $74.48 | 1,147,668 |
| 2018-10-04 | $85.12 | $85.12 | $83.03 | $83.67 | $76.06 | 871,011 |
| 2018-10-03 | $86.35 | $87.46 | $86.28 | $86.39 | $78.53 | 371,111 |
| 2018-10-02 | $85.03 | $87.19 | $84.87 | $86.23 | $78.38 | 933,775 |
| 2018-10-01 | $87.20 | $87.39 | $86.14 | $86.45 | $78.58 | 534,927 |
| 2018-09-28 | $86.60 | $87.53 | $86.44 | $86.68 | $78.79 | 292,534 |
| 2018-09-27 | $87.97 | $88.51 | $87.57 | $87.78 | $79.79 | 315,666 |
| 2018-09-26 | $87.94 | $89.56 | $87.85 | $88.58 | $80.52 | 668,964 |
| 2018-09-25 | $90.09 | $90.16 | $87.00 | $87.40 | $79.45 | 897,818 |
| 2018-09-24 | $92.73 | $92.89 | $90.28 | $91.73 | $83.38 | 548,280 |
| 2018-09-21 | $95.27 | $95.83 | $92.15 | $93.36 | $84.86 | 1,565,922 |
| 2018-09-20 | $91.15 | $93.94 | $91.06 | $93.48 | $84.97 | 1,199,780 |
| 2018-09-19 | $88.86 | $89.19 | $88.24 | $88.91 | $80.82 | 651,129 |
| 2018-09-18 | $87.29 | $87.69 | $86.33 | $87.61 | $79.64 | 620,057 |
| 2018-09-17 | $89.25 | $89.33 | $87.33 | $87.51 | $79.55 | 788,058 |
| 2018-09-14 | $87.39 | $88.19 | $87.01 | $87.64 | $79.67 | 717,845 |
| 2018-09-13 | $87.32 | $87.79 | $85.98 | $86.23 | $78.38 | 597,443 |
| 2018-09-12 | $84.41 | $85.59 | $84.28 | $85.16 | $77.41 | 475,349 |
| 2018-09-11 | $85.20 | $85.20 | $83.94 | $84.00 | $76.36 | 539,492 |
| 2018-09-10 | $85.36 | $85.98 | $85.04 | $85.91 | $78.09 | 462,879 |
| 2018-09-07 | $85.84 | $86.60 | $85.03 | $85.45 | $77.67 | 534,571 |
| 2018-09-06 | $86.20 | $86.73 | $85.21 | $85.74 | $77.94 | 384,168 |
| 2018-09-05 | $87.24 | $87.51 | $86.15 | $86.55 | $78.67 | 684,632 |
| 2018-09-04 | $88.69 | $88.98 | $87.72 | $88.34 | $80.30 | 380,828 |
| 2018-08-31 | $89.88 | $90.10 | $88.50 | $89.09 | $80.98 | 458,889 |
| 2018-08-30 | $92.44 | $92.50 | $90.51 | $90.73 | $82.47 | 552,566 |
| 2018-08-29 | $92.20 | $92.23 | $91.26 | $91.34 | $83.03 | 319,477 |
| 2018-08-28 | $92.26 | $92.40 | $91.19 | $91.71 | $83.36 | 276,328 |
| 2018-08-27 | $90.57 | $91.79 | $90.35 | $91.51 | $83.18 | 400,948 |
| 2018-08-24 | $89.40 | $89.82 | $89.15 | $89.64 | $81.48 | 376,061 |
| 2018-08-23 | $89.59 | $90.17 | $88.70 | $88.86 | $80.77 | 403,026 |
| 2018-08-22 | $90.16 | $90.46 | $89.25 | $89.68 | $81.52 | 781,929 |
| 2018-08-21 | $93.45 | $93.75 | $92.43 | $92.90 | $84.45 | 556,178 |
| 2018-08-20 | $92.47 | $94.23 | $92.33 | $93.44 | $84.37 | 730,722 |
| 2018-08-17 | $92.17 | $92.91 | $91.60 | $92.65 | $83.66 | 393,652 |
| 2018-08-16 | $91.44 | $92.62 | $91.43 | $91.76 | $82.86 | 732,054 |
| 2018-08-15 | $92.39 | $92.49 | $90.66 | $91.72 | $82.82 | 939,950 |
| 2018-08-14 | $93.93 | $94.54 | $93.35 | $93.49 | $84.42 | 461,250 |
| 2018-08-13 | $95.18 | $95.18 | $93.92 | $94.14 | $85.01 | 497,724 |
| 2018-08-10 | $95.80 | $95.80 | $94.79 | $94.98 | $85.76 | 762,436 |
| 2018-08-09 | $98.44 | $98.47 | $96.98 | $97.25 | $87.81 | 611,124 |
| 2018-08-08 | $98.75 | $98.83 | $97.72 | $98.68 | $89.11 | 504,212 |
| 2018-08-07 | $99.23 | $99.74 | $98.93 | $99.37 | $89.73 | 596,237 |
| 2018-08-06 | $98.06 | $99.56 | $97.93 | $99.25 | $89.62 | 490,324 |
| 2018-08-03 | $97.86 | $99.08 | $97.83 | $98.80 | $89.21 | 714,147 |
| 2018-08-02 | $96.62 | $98.50 | $96.42 | $98.46 | $88.91 | 1,086,746 |
| 2018-08-01 | $101.53 | $101.53 | $97.75 | $98.95 | $89.35 | 935,286 |
| 2018-07-31 | $100.97 | $102.71 | $100.80 | $102.46 | $92.52 | 627,368 |
| 2018-07-30 | $102.05 | $102.87 | $101.09 | $102.06 | $92.16 | 731,386 |
| 2018-07-27 | $100.19 | $103.21 | $99.22 | $101.20 | $91.38 | 1,443,561 |
| 2018-07-26 | $102.92 | $104.20 | $100.82 | $100.84 | $91.06 | 1,006,258 |
| 2018-07-25 | $101.23 | $104.43 | $99.98 | $103.94 | $93.86 | 1,430,582 |
| 2018-07-24 | $104.82 | $105.06 | $102.92 | $103.38 | $93.35 | 439,530 |
| 2018-07-23 | $103.84 | $104.61 | $103.47 | $104.55 | $94.41 | 341,611 |
| 2018-07-20 | $104.47 | $105.22 | $102.67 | $104.09 | $93.99 | 700,495 |
| 2018-07-19 | $105.07 | $105.65 | $104.00 | $104.68 | $94.52 | 524,966 |
| 2018-07-18 | $106.32 | $106.70 | $105.28 | $105.82 | $95.55 | 701,795 |
| 2018-07-17 | $105.34 | $107.12 | $105.12 | $106.88 | $96.51 | 483,525 |
| 2018-07-16 | $107.36 | $107.36 | $105.18 | $105.34 | $95.12 | 500,455 |
| 2018-07-13 | $105.29 | $106.25 | $105.18 | $105.71 | $95.45 | 431,790 |
| 2018-07-12 | $104.13 | $106.34 | $103.84 | $105.06 | $94.87 | 311,443 |
| 2018-07-11 | $103.44 | $104.42 | $102.24 | $104.14 | $94.04 | 582,614 |
| 2018-07-10 | $103.98 | $105.84 | $103.78 | $105.76 | $95.50 | 946,053 |
| 2018-07-09 | $104.95 | $104.95 | $104.01 | $104.21 | $94.10 | 531,155 |
| 2018-07-06 | $103.63 | $104.60 | $102.67 | $104.12 | $94.02 | 625,611 |
| 2018-07-05 | $104.00 | $105.44 | $102.39 | $103.37 | $93.34 | 945,732 |
| 2018-07-03 | $102.53 | $103.17 | $99.98 | $100.28 | $90.55 | 785,407 |
| 2018-07-02 | $99.14 | $101.77 | $98.71 | $101.74 | $91.87 | 1,228,364 |
| 2018-06-29 | $142.44 | $145.17 | $142.03 | $143.22 | $93.17 | 790,418 |
| 2018-06-28 | $141.83 | $142.51 | $139.23 | $142.03 | $92.40 | 1,231,226 |
| 2018-06-27 | $147.05 | $148.00 | $145.57 | $145.64 | $94.75 | 812,411 |
| 2018-06-26 | $146.75 | $147.68 | $146.14 | $146.56 | $95.35 | 1,220,258 |
| 2018-06-25 | $148.59 | $149.15 | $147.05 | $147.88 | $96.20 | 649,224 |
| 2018-06-22 | $153.12 | $153.95 | $149.28 | $149.80 | $97.45 | 762,385 |
| 2018-06-21 | $154.62 | $154.62 | $151.39 | $151.86 | $98.79 | 675,794 |
| 2018-06-20 | $155.59 | $157.31 | $155.59 | $156.06 | $101.53 | 695,052 |
| 2018-06-19 | $155.87 | $156.07 | $153.74 | $155.82 | $101.37 | 785,108 |
| 2018-06-18 | $155.80 | $159.06 | $155.78 | $158.50 | $103.11 | 584,787 |
| 2018-06-15 | $156.93 | $159.11 | $156.25 | $158.66 | $103.22 | 1,177,673 |
| 2018-06-14 | $158.70 | $159.31 | $158.39 | $159.12 | $103.52 | 235,320 |
| 2018-06-13 | $158.36 | $159.42 | $157.86 | $158.03 | $102.81 | 241,671 |
| 2018-06-12 | $159.00 | $159.76 | $158.40 | $158.98 | $103.43 | 388,093 |
| 2018-06-11 | $158.88 | $160.23 | $158.88 | $159.72 | $103.91 | 378,922 |
| 2018-06-08 | $158.23 | $159.04 | $158.08 | $158.85 | $103.34 | 360,219 |
| 2018-06-07 | $158.76 | $159.33 | $156.83 | $157.44 | $102.42 | 589,122 |
| 2018-06-06 | $157.70 | $159.94 | $157.29 | $159.76 | $103.93 | 630,707 |
| 2018-06-05 | $156.03 | $157.71 | $154.81 | $157.62 | $102.54 | 1,131,905 |
| 2018-06-04 | $151.91 | $154.53 | $151.69 | $154.49 | $100.51 | 638,120 |
| 2018-06-01 | $151.09 | $151.60 | $149.22 | $150.54 | $97.94 | 714,260 |
| 2018-05-31 | $148.27 | $149.01 | $147.23 | $147.97 | $96.26 | 1,259,712 |
| 2018-05-30 | $144.94 | $144.94 | $143.01 | $143.29 | $93.22 | 692,031 |
| 2018-05-29 | $144.10 | $144.82 | $142.37 | $143.22 | $93.17 | 669,006 |
| 2018-05-25 | $147.58 | $148.08 | $146.77 | $147.35 | $95.86 | 274,464 |
| 2018-05-24 | $146.59 | $147.48 | $144.94 | $147.31 | $95.83 | 386,943 |
| 2018-05-23 | $146.89 | $147.38 | $145.77 | $147.12 | $95.71 | 401,086 |
| 2018-05-22 | $150.91 | $151.21 | $148.35 | $148.56 | $96.65 | 535,738 |
| 2018-05-21 | $151.01 | $151.60 | $150.41 | $150.85 | $97.73 | 454,435 |
| 2018-05-18 | $148.08 | $149.38 | $147.09 | $149.18 | $96.65 | 658,771 |
| 2018-05-17 | $146.45 | $147.20 | $145.88 | $146.52 | $94.92 | 286,924 |
| 2018-05-16 | $144.63 | $146.23 | $144.63 | $145.30 | $94.13 | 432,148 |
| 2018-05-15 | $144.82 | $145.69 | $143.78 | $145.56 | $94.30 | 893,337 |
| 2018-05-14 | $143.57 | $144.28 | $143.14 | $143.38 | $92.89 | 286,033 |
| 2018-05-11 | $142.68 | $143.81 | $142.05 | $142.33 | $92.21 | 353,541 |
| 2018-05-10 | $140.13 | $141.77 | $140.13 | $141.67 | $91.78 | 238,944 |
| 2018-05-09 | $140.01 | $140.34 | $138.70 | $139.56 | $90.41 | 375,839 |
| 2018-05-08 | $139.44 | $140.41 | $139.22 | $139.35 | $90.28 | 506,688 |
| 2018-05-07 | $138.81 | $140.48 | $138.50 | $139.71 | $90.51 | 688,743 |
| 2018-05-04 | $137.88 | $139.66 | $137.61 | $139.54 | $90.40 | 492,497 |
| 2018-05-03 | $138.05 | $139.05 | $136.51 | $138.58 | $89.78 | 893,692 |
| 2018-05-02 | $138.87 | $139.15 | $137.31 | $137.70 | $89.21 | 1,221,074 |
| 2018-05-01 | $133.51 | $135.09 | $132.22 | $135.07 | $87.51 | 1,632,979 |
| 2018-04-30 | $137.32 | $138.89 | $133.71 | $134.05 | $86.85 | 1,053,718 |
| 2018-04-27 | $142.77 | $143.74 | $135.94 | $136.67 | $88.54 | 2,666,392 |
| 2018-04-26 | $146.45 | $147.00 | $145.13 | $146.59 | $94.97 | 732,851 |
| 2018-04-25 | $146.28 | $146.56 | $144.87 | $145.95 | $94.55 | 1,024,886 |
| 2018-04-24 | $150.08 | $150.26 | $147.15 | $148.76 | $96.38 | 569,135 |
| 2018-04-23 | $149.71 | $151.22 | $149.66 | $150.37 | $97.42 | 350,042 |
| 2018-04-20 | $149.99 | $150.97 | $149.61 | $150.23 | $97.33 | 515,053 |
| 2018-04-19 | $151.57 | $152.89 | $150.29 | $151.39 | $98.08 | 544,770 |
| 2018-04-18 | $153.52 | $153.84 | $152.67 | $152.79 | $98.99 | 377,144 |
| 2018-04-17 | $151.76 | $153.50 | $151.31 | $153.23 | $99.27 | 503,409 |
| 2018-04-16 | $150.90 | $151.69 | $150.43 | $151.18 | $97.94 | 593,876 |
| 2018-04-13 | $150.68 | $150.79 | $148.59 | $149.02 | $96.54 | 559,624 |
| 2018-04-12 | $149.67 | $150.42 | $149.18 | $149.71 | $96.99 | 374,796 |
| 2018-04-11 | $148.24 | $150.58 | $147.89 | $149.55 | $96.89 | 477,503 |
| 2018-04-10 | $149.81 | $150.98 | $149.23 | $150.37 | $97.42 | 569,887 |
| 2018-04-09 | $146.14 | $149.22 | $145.58 | $146.69 | $95.03 | 687,189 |
| 2018-04-06 | $147.97 | $149.33 | $145.06 | $146.63 | $95.00 | 783,335 |
| 2018-04-05 | $146.61 | $149.20 | $145.35 | $148.05 | $95.92 | 1,428,221 |
| 2018-04-04 | $145.83 | $150.52 | $145.77 | $150.40 | $97.44 | 948,183 |
| 2018-04-03 | $144.19 | $148.69 | $144.04 | $147.99 | $95.88 | 1,243,557 |
| 2018-04-02 | $145.32 | $145.76 | $141.81 | $142.87 | $92.56 | 1,741,470 |
| 2018-03-29 | $143.61 | $146.88 | $143.61 | $145.94 | $94.55 | 1,127,071 |
| 2018-03-28 | $144.54 | $145.32 | $142.06 | $142.12 | $92.07 | 1,117,811 |
| 2018-03-27 | $149.17 | $150.15 | $146.76 | $147.58 | $95.61 | 779,349 |
| 2018-03-26 | $147.38 | $149.61 | $146.72 | $149.07 | $96.58 | 493,592 |
| 2018-03-23 | $147.76 | $148.13 | $144.85 | $144.93 | $93.89 | 832,500 |
| 2018-03-22 | $148.02 | $150.05 | $147.05 | $147.47 | $95.54 | 838,304 |
| 2018-03-21 | $148.11 | $151.54 | $147.75 | $150.12 | $97.26 | 513,770 |
| 2018-03-20 | $147.73 | $149.06 | $147.31 | $148.53 | $96.23 | 312,671 |
| 2018-03-19 | $148.94 | $149.26 | $147.44 | $148.16 | $95.99 | 576,852 |
| 2018-03-16 | $149.67 | $150.49 | $148.91 | $150.09 | $97.24 | 700,500 |
| 2018-03-15 | $150.24 | $150.45 | $149.44 | $149.71 | $96.99 | 466,463 |
| 2018-03-14 | $152.08 | $152.49 | $150.02 | $150.40 | $97.44 | 699,492 |
| 2018-03-13 | $150.82 | $151.52 | $149.69 | $150.28 | $97.36 | 560,439 |
| 2018-03-12 | $150.40 | $151.41 | $149.32 | $149.89 | $97.11 | 629,172 |
| 2018-03-09 | $150.33 | $151.26 | $149.63 | $151.17 | $97.94 | 578,648 |
| 2018-03-08 | $151.00 | $151.31 | $149.23 | $149.99 | $97.17 | 973,311 |
| 2018-03-07 | $149.72 | $151.96 | $149.55 | $151.21 | $97.96 | 654,379 |
| 2018-03-06 | $150.21 | $151.47 | $149.76 | $151.07 | $97.87 | 1,217,784 |
| 2018-03-05 | $146.47 | $149.17 | $146.41 | $148.94 | $96.49 | 1,018,886 |
| 2018-03-02 | $143.32 | $147.11 | $142.65 | $146.23 | $94.74 | 1,455,073 |
| 2018-03-01 | $142.86 | $148.15 | $140.24 | $143.42 | $92.92 | 1,742,202 |
| 2018-02-28 | $143.11 | $146.03 | $142.87 | $143.44 | $92.93 | 1,285,633 |
| 2018-02-27 | $147.55 | $148.91 | $146.37 | $146.43 | $94.87 | 1,272,789 |
| 2018-02-26 | $147.33 | $148.97 | $146.61 | $148.86 | $96.44 | 420,744 |
| 2018-02-23 | $146.13 | $147.10 | $145.70 | $146.83 | $95.12 | 654,455 |
| 2018-02-22 | $144.86 | $146.44 | $144.61 | $146.11 | $94.66 | 775,554 |
| 2018-02-21 | $144.80 | $147.23 | $144.20 | $144.54 | $93.64 | 920,739 |
| 2018-02-20 | $143.26 | $146.26 | $142.66 | $144.78 | $93.41 | 1,023,934 |
| 2018-02-16 | $144.91 | $147.16 | $144.42 | $145.81 | $94.07 | 759,520 |
| 2018-02-15 | $145.86 | $146.93 | $144.19 | $146.45 | $94.49 | 627,153 |
| 2018-02-14 | $140.12 | $145.99 | $140.12 | $145.15 | $93.65 | 705,201 |
| 2018-02-13 | $141.13 | $142.68 | $140.74 | $141.93 | $91.57 | 785,730 |
| 2018-02-12 | $140.53 | $143.15 | $140.53 | $141.74 | $91.45 | 620,758 |
| 2018-02-09 | $138.34 | $141.44 | $136.62 | $140.53 | $90.67 | 1,469,517 |
| 2018-02-08 | $143.23 | $143.31 | $137.69 | $137.75 | $88.87 | 1,389,736 |
| 2018-02-07 | $142.17 | $145.94 | $141.52 | $143.53 | $92.60 | 1,589,741 |
| 2018-02-06 | $139.05 | $145.45 | $138.90 | $144.19 | $93.03 | 1,387,557 |
| 2018-02-05 | $144.20 | $145.27 | $140.10 | $140.75 | $90.81 | 1,049,143 |
| 2018-02-02 | $146.04 | $146.44 | $144.42 | $144.61 | $93.30 | 1,035,063 |
| 2018-02-01 | $150.42 | $150.57 | $148.33 | $148.66 | $95.91 | 1,194,934 |
| 2018-01-31 | $150.86 | $152.57 | $149.97 | $152.21 | $98.20 | 1,699,608 |
| 2018-01-30 | $144.69 | $150.40 | $143.95 | $149.48 | $96.44 | 3,686,260 |
| 2018-01-29 | $135.86 | $138.49 | $135.70 | $138.32 | $89.24 | 1,229,350 |
| 2018-01-26 | $136.97 | $137.84 | $136.97 | $137.50 | $88.71 | 726,064 |
| 2018-01-25 | $138.24 | $138.30 | $136.25 | $136.74 | $88.22 | 980,522 |
| 2018-01-24 | $137.60 | $138.78 | $137.30 | $138.39 | $89.29 | 432,883 |
| 2018-01-23 | $137.19 | $137.37 | $136.63 | $137.00 | $88.39 | 586,016 |
| 2018-01-22 | $136.30 | $137.17 | $135.56 | $137.15 | $88.49 | 620,341 |
| 2018-01-19 | $136.30 | $136.98 | $135.95 | $136.44 | $88.03 | 497,817 |
| 2018-01-18 | $137.11 | $137.11 | $135.24 | $135.68 | $87.54 | 704,276 |
| 2018-01-17 | $136.01 | $137.36 | $135.46 | $136.86 | $88.30 | 621,336 |
| 2018-01-16 | $135.80 | $137.15 | $135.09 | $135.90 | $87.68 | 720,148 |
| 2018-01-12 | $134.88 | $136.30 | $134.87 | $136.29 | $87.93 | 397,102 |
| 2018-01-11 | $132.71 | $135.14 | $132.68 | $135.02 | $87.11 | 354,604 |
| 2018-01-10 | $132.65 | $133.18 | $131.07 | $131.69 | $84.96 | 794,437 |
| 2018-01-09 | $132.43 | $133.37 | $131.97 | $132.69 | $85.61 | 353,275 |
| 2018-01-08 | $132.04 | $132.87 | $131.56 | $132.52 | $85.50 | 750,903 |
| 2018-01-05 | $131.93 | $133.85 | $131.93 | $133.42 | $86.08 | 734,643 |
| 2018-01-04 | $129.52 | $130.98 | $129.44 | $130.78 | $84.38 | 782,239 |
| 2018-01-03 | $127.92 | $129.21 | $127.91 | $129.00 | $83.23 | 376,292 |
| 2018-01-02 | $127.51 | $128.00 | $126.32 | $127.86 | $82.49 | 498,808 |
| 2017-12-29 | $129.49 | $129.51 | $127.06 | $127.08 | $81.99 | 709,831 |
| 2017-12-28 | $128.78 | $129.53 | $128.20 | $129.32 | $83.43 | 478,984 |
| 2017-12-27 | $127.91 | $128.80 | $127.67 | $128.54 | $82.93 | 319,128 |
| 2017-12-26 | $127.89 | $128.37 | $126.98 | $127.45 | $82.23 | 167,768 |
| 2017-12-22 | $127.81 | $127.95 | $127.25 | $127.72 | $82.40 | 414,615 |
| 2017-12-21 | $128.43 | $128.79 | $128.11 | $128.19 | $82.71 | 323,578 |
| 2017-12-20 | $127.03 | $127.84 | $126.56 | $127.30 | $82.13 | 554,530 |
| 2017-12-19 | $128.72 | $128.99 | $127.00 | $127.15 | $82.03 | 781,467 |
| 2017-12-18 | $128.48 | $129.54 | $128.42 | $129.22 | $83.37 | 716,216 |
| 2017-12-15 | $125.33 | $126.62 | $125.33 | $126.03 | $81.31 | 770,203 |
| 2017-12-14 | $125.96 | $126.53 | $125.39 | $125.55 | $81.00 | 838,483 |
| 2017-12-13 | $128.82 | $128.91 | $125.28 | $125.42 | $80.92 | 907,946 |
| 2017-12-12 | $128.59 | $128.84 | $128.00 | $128.50 | $82.91 | 755,145 |
| 2017-12-11 | $128.23 | $128.62 | $127.43 | $127.75 | $82.42 | 876,363 |
| 2017-12-08 | $128.95 | $129.30 | $127.91 | $128.65 | $83.00 | 348,153 |
| 2017-12-07 | $127.33 | $128.56 | $127.25 | $128.41 | $82.85 | 925,622 |
| 2017-12-06 | $128.16 | $128.60 | $126.00 | $126.91 | $81.88 | 1,270,933 |
| 2017-12-05 | $128.49 | $128.94 | $128.00 | $128.37 | $82.82 | 566,290 |
| 2017-12-04 | $129.45 | $129.54 | $127.31 | $127.35 | $82.16 | 556,249 |
| 2017-12-01 | $128.67 | $129.84 | $127.46 | $129.61 | $83.62 | 894,160 |
| 2017-11-30 | $128.00 | $128.24 | $127.16 | $127.92 | $82.53 | 531,083 |
| 2017-11-29 | $127.42 | $127.74 | $126.29 | $126.82 | $81.82 | 322,347 |
| 2017-11-28 | $126.43 | $127.15 | $126.04 | $127.06 | $81.98 | 403,126 |
| 2017-11-27 | $125.34 | $125.92 | $124.90 | $124.94 | $80.61 | 361,097 |
| 2017-11-24 | $124.32 | $124.42 | $123.81 | $124.22 | $80.14 | 185,407 |
| 2017-11-22 | $123.69 | $124.14 | $123.37 | $123.95 | $79.97 | 283,948 |
| 2017-11-21 | $123.31 | $124.01 | $123.12 | $123.78 | $79.86 | 399,356 |
| 2017-11-20 | $123.21 | $123.64 | $122.88 | $123.05 | $79.01 | 497,899 |
| 2017-11-17 | $120.42 | $122.04 | $120.10 | $121.19 | $77.81 | 811,093 |
| 2017-11-16 | $120.28 | $121.26 | $119.80 | $121.26 | $77.86 | 476,492 |
| 2017-11-15 | $121.57 | $121.65 | $119.26 | $120.00 | $77.05 | 924,598 |
| 2017-11-14 | $122.62 | $123.29 | $122.23 | $122.93 | $78.93 | 322,569 |
| 2017-11-13 | $121.86 | $123.31 | $121.37 | $123.25 | $79.13 | 351,177 |
| 2017-11-10 | $123.03 | $123.70 | $123.02 | $123.44 | $79.26 | 534,721 |
| 2017-11-09 | $123.71 | $124.24 | $122.46 | $123.40 | $79.23 | 503,284 |
| 2017-11-08 | $124.87 | $125.32 | $123.63 | $125.07 | $80.30 | 352,010 |
| 2017-11-07 | $125.63 | $125.99 | $124.93 | $125.46 | $80.55 | 381,530 |
| 2017-11-06 | $125.43 | $125.95 | $124.96 | $125.21 | $80.39 | 447,799 |
| 2017-11-03 | $126.73 | $126.99 | $125.35 | $125.67 | $80.69 | 333,675 |
| 2017-11-02 | $125.82 | $127.01 | $125.01 | $126.73 | $81.37 | 705,410 |
| 2017-11-01 | $126.65 | $126.85 | $125.20 | $125.36 | $80.49 | 362,227 |
| 2017-10-31 | $124.23 | $125.62 | $123.98 | $124.86 | $80.17 | 495,435 |
| 2017-10-30 | $123.85 | $124.01 | $122.73 | $123.01 | $78.98 | 505,756 |
| 2017-10-27 | $125.64 | $125.68 | $123.83 | $124.15 | $79.71 | 1,232,632 |
| 2017-10-26 | $119.63 | $124.31 | $118.19 | $123.45 | $79.26 | 1,643,962 |
| 2017-10-25 | $122.37 | $122.82 | $121.48 | $122.40 | $78.59 | 996,559 |
| 2017-10-24 | $122.87 | $124.38 | $122.68 | $123.92 | $79.56 | 701,273 |
| 2017-10-23 | $122.74 | $123.39 | $121.98 | $122.87 | $78.89 | 1,893,662 |
| 2017-10-20 | $123.28 | $124.01 | $122.52 | $122.97 | $78.95 | 927,476 |
| 2017-10-19 | $123.06 | $124.69 | $122.31 | $124.50 | $79.94 | 865,379 |
| 2017-10-18 | $126.20 | $126.62 | $124.86 | $125.34 | $80.48 | 525,913 |
| 2017-10-17 | $125.42 | $125.92 | $124.75 | $125.81 | $80.78 | 569,606 |
| 2017-10-16 | $125.68 | $126.85 | $125.24 | $126.80 | $81.41 | 568,703 |
| 2017-10-13 | $126.44 | $126.92 | $125.48 | $125.97 | $80.88 | 373,692 |
| 2017-10-12 | $125.75 | $126.97 | $125.64 | $126.28 | $81.08 | 561,945 |
| 2017-10-11 | $127.11 | $127.19 | $126.21 | $127.03 | $81.56 | 241,453 |
| 2017-10-10 | $127.36 | $127.69 | $126.96 | $127.37 | $81.78 | 433,705 |
| 2017-10-09 | $127.50 | $127.75 | $126.77 | $127.09 | $81.60 | 339,865 |
| 2017-10-06 | $126.00 | $126.67 | $125.90 | $126.64 | $81.31 | 427,284 |
| 2017-10-05 | $125.58 | $126.26 | $125.50 | $126.07 | $80.95 | 586,983 |
| 2017-10-04 | $124.66 | $126.65 | $124.66 | $125.97 | $80.88 | 591,357 |
| 2017-10-03 | $124.54 | $124.90 | $123.43 | $123.99 | $79.61 | 746,616 |
| 2017-10-02 | $122.72 | $124.23 | $122.25 | $123.71 | $79.43 | 963,613 |
| 2017-09-29 | $123.20 | $123.97 | $122.62 | $123.60 | $79.36 | 673,263 |
| 2017-09-28 | $123.67 | $124.13 | $123.09 | $123.43 | $79.25 | 423,510 |
| 2017-09-27 | $124.80 | $124.81 | $123.00 | $123.76 | $79.46 | 842,936 |
| 2017-09-26 | $124.40 | $125.53 | $124.17 | $124.80 | $80.13 | 871,137 |
| 2017-09-25 | $124.81 | $125.58 | $123.96 | $124.56 | $79.98 | 754,153 |
| 2017-09-22 | $123.72 | $125.58 | $123.60 | $125.21 | $80.39 | 794,897 |
| 2017-09-21 | $122.86 | $124.51 | $122.76 | $124.43 | $79.89 | 739,153 |
| 2017-09-20 | $121.41 | $122.95 | $121.21 | $122.59 | $78.71 | 688,950 |
| 2017-09-19 | $121.18 | $121.67 | $120.39 | $121.55 | $78.04 | 1,185,839 |
| 2017-09-18 | $124.64 | $124.79 | $121.64 | $122.21 | $78.47 | 1,554,142 |
| 2017-09-15 | $126.15 | $127.14 | $124.94 | $125.45 | $80.55 | 1,956,123 |
| 2017-09-14 | $113.25 | $127.72 | $113.25 | $127.15 | $81.64 | 5,192,230 |
| 2017-09-13 | $112.07 | $113.79 | $111.79 | $113.25 | $72.71 | 601,209 |
| 2017-09-12 | $111.55 | $113.33 | $111.40 | $113.24 | $72.71 | 1,235,175 |
| 2017-09-11 | $110.55 | $110.80 | $110.02 | $110.15 | $70.72 | 524,872 |
| 2017-09-08 | $108.71 | $110.35 | $108.71 | $110.01 | $70.63 | 429,526 |
| 2017-09-07 | $109.57 | $109.63 | $108.28 | $108.88 | $69.91 | 314,538 |
| 2017-09-06 | $108.79 | $108.98 | $107.82 | $108.85 | $69.89 | 534,446 |
| 2017-09-05 | $110.26 | $110.39 | $108.80 | $109.35 | $70.21 | 466,563 |
| 2017-09-01 | $109.02 | $109.80 | $109.02 | $109.27 | $70.16 | 428,338 |
| 2017-08-31 | $107.31 | $108.87 | $107.30 | $108.62 | $69.74 | 560,221 |
| 2017-08-30 | $106.99 | $108.07 | $106.92 | $107.82 | $69.23 | 294,178 |
| 2017-08-29 | $105.09 | $106.89 | $105.09 | $106.58 | $68.43 | 293,171 |
| 2017-08-28 | $106.04 | $106.65 | $105.80 | $105.93 | $68.01 | 294,290 |
| 2017-08-25 | $105.30 | $106.36 | $105.17 | $106.03 | $68.08 | 556,274 |
| 2017-08-24 | $105.04 | $106.51 | $104.97 | $105.75 | $67.90 | 446,175 |
| 2017-08-23 | $105.41 | $106.19 | $105.38 | $105.88 | $67.98 | 217,829 |
| 2017-08-22 | $104.56 | $105.87 | $104.56 | $105.66 | $67.84 | 456,527 |
| 2017-08-21 | $105.15 | $105.64 | $104.79 | $105.44 | $67.70 | 167,659 |
| 2017-08-18 | $105.94 | $106.17 | $105.16 | $105.48 | $67.34 | 419,327 |
| 2017-08-17 | $107.50 | $107.66 | $106.34 | $106.48 | $67.98 | 351,373 |
| 2017-08-16 | $108.11 | $108.95 | $108.11 | $108.61 | $69.34 | 167,124 |
| 2017-08-15 | $109.34 | $109.34 | $107.96 | $108.17 | $69.06 | 340,862 |
| 2017-08-14 | $108.96 | $109.38 | $108.78 | $109.23 | $69.74 | 383,076 |
| 2017-08-11 | $107.00 | $107.75 | $106.85 | $107.20 | $68.44 | 421,982 |
| 2017-08-10 | $108.11 | $108.32 | $106.90 | $107.01 | $68.32 | 325,955 |
| 2017-08-09 | $108.11 | $108.63 | $107.80 | $108.52 | $69.28 | 172,131 |
| 2017-08-08 | $108.66 | $109.77 | $108.65 | $108.98 | $69.58 | 225,996 |
| 2017-08-07 | $108.24 | $108.98 | $108.15 | $108.86 | $69.50 | 276,636 |
| 2017-08-04 | $108.85 | $109.06 | $108.13 | $109.04 | $69.61 | 360,685 |
| 2017-08-03 | $108.21 | $108.65 | $107.73 | $108.05 | $68.98 | 327,760 |
| 2017-08-02 | $108.32 | $108.66 | $107.83 | $108.32 | $69.16 | 489,038 |
| 2017-08-01 | $110.08 | $110.10 | $107.41 | $108.16 | $69.05 | 978,739 |
| 2017-07-31 | $108.47 | $108.64 | $107.88 | $108.39 | $69.20 | 435,312 |
| 2017-07-28 | $108.74 | $109.07 | $108.05 | $108.71 | $69.40 | 397,581 |
| 2017-07-27 | $108.92 | $109.39 | $108.26 | $108.82 | $69.47 | 417,550 |
| 2017-07-26 | $108.49 | $109.19 | $108.06 | $109.07 | $69.63 | 728,494 |
| 2017-07-25 | $109.12 | $110.14 | $108.79 | $109.82 | $70.11 | 932,320 |
| 2017-07-24 | $106.18 | $108.05 | $106.11 | $107.50 | $68.63 | 1,210,995 |
| 2017-07-21 | $107.53 | $108.39 | $105.15 | $106.78 | $68.17 | 3,321,761 |
| 2017-07-20 | $115.48 | $116.77 | $115.29 | $115.89 | $73.99 | 1,256,192 |
| 2017-07-19 | $117.07 | $117.27 | $116.66 | $117.26 | $74.86 | 470,178 |
| 2017-07-18 | $116.50 | $117.54 | $116.50 | $117.01 | $74.70 | 672,405 |
| 2017-07-17 | $116.09 | $116.97 | $115.95 | $116.43 | $74.33 | 349,752 |
| 2017-07-14 | $116.18 | $116.97 | $115.69 | $116.68 | $74.49 | 326,843 |
| 2017-07-13 | $115.74 | $116.66 | $115.58 | $115.73 | $73.89 | 506,597 |
| 2017-07-12 | $115.72 | $116.51 | $115.61 | $116.05 | $74.09 | 565,079 |
| 2017-07-11 | $113.99 | $115.70 | $113.84 | $115.39 | $73.67 | 518,089 |
| 2017-07-10 | $114.56 | $115.59 | $114.21 | $115.37 | $73.66 | 475,101 |
| 2017-07-07 | $113.24 | $114.45 | $113.05 | $114.20 | $72.91 | 393,228 |
| 2017-07-06 | $113.90 | $113.90 | $112.68 | $112.91 | $72.09 | 563,609 |
| 2017-07-05 | $113.63 | $113.77 | $111.84 | $113.40 | $72.40 | 876,243 |
| 2017-07-03 | $111.16 | $111.86 | $110.92 | $111.46 | $71.16 | 440,776 |
| 2017-06-30 | $108.98 | $110.19 | $108.88 | $109.80 | $70.10 | 533,429 |
| 2017-06-29 | $108.81 | $109.33 | $107.91 | $108.96 | $69.56 | 634,549 |
| 2017-06-28 | $107.56 | $109.41 | $107.46 | $109.23 | $69.74 | 966,707 |
| 2017-06-27 | $108.72 | $108.77 | $107.28 | $107.60 | $68.70 | 1,160,248 |
| 2017-06-26 | $108.53 | $109.54 | $108.39 | $109.16 | $69.69 | 512,863 |
| 2017-06-23 | $108.56 | $109.13 | $108.09 | $108.81 | $69.47 | 259,948 |
| 2017-06-22 | $108.19 | $109.08 | $107.66 | $108.57 | $69.31 | 531,420 |
| 2017-06-21 | $107.96 | $108.80 | $107.70 | $108.65 | $69.37 | 519,669 |
| 2017-06-20 | $109.49 | $109.83 | $108.53 | $108.58 | $69.32 | 404,890 |
| 2017-06-19 | $109.47 | $110.83 | $109.36 | $110.70 | $70.67 | 537,880 |
| 2017-06-16 | $112.03 | $112.04 | $108.76 | $109.92 | $70.18 | 1,074,611 |
| 2017-06-15 | $110.54 | $111.50 | $109.91 | $111.07 | $70.91 | 511,383 |
| 2017-06-14 | $112.92 | $112.94 | $110.73 | $111.23 | $71.01 | 646,898 |
| 2017-06-13 | $111.36 | $112.59 | $111.32 | $112.15 | $71.60 | 826,578 |
| 2017-06-12 | $111.38 | $112.11 | $111.11 | $111.91 | $71.45 | 745,353 |
| 2017-06-09 | $111.68 | $112.50 | $111.30 | $111.94 | $71.47 | 848,873 |
| 2017-06-08 | $112.86 | $113.15 | $112.24 | $112.86 | $72.05 | 929,647 |
| 2017-06-07 | $114.30 | $115.41 | $114.04 | $115.32 | $73.62 | 706,213 |
| 2017-06-06 | $114.97 | $115.64 | $114.55 | $114.96 | $73.39 | 454,606 |
| 2017-06-05 | $114.73 | $115.83 | $114.62 | $115.36 | $73.65 | 1,374,020 |
| 2017-06-02 | $113.93 | $115.63 | $113.52 | $115.15 | $73.52 | 650,887 |
| 2017-06-01 | $112.28 | $115.16 | $111.84 | $113.97 | $72.76 | 1,578,210 |
| 2017-05-31 | $110.74 | $111.03 | $109.64 | $110.92 | $70.82 | 1,055,669 |
| 2017-05-30 | $109.89 | $109.97 | $109.40 | $109.64 | $70.00 | 678,906 |
| 2017-05-26 | $108.71 | $110.11 | $108.51 | $109.69 | $70.03 | 704,958 |
| 2017-05-25 | $107.21 | $108.35 | $107.16 | $107.97 | $68.93 | 628,317 |
| 2017-05-24 | $108.20 | $108.82 | $106.93 | $107.48 | $68.62 | 1,072,456 |
| 2017-05-23 | $108.45 | $108.59 | $106.78 | $106.90 | $68.25 | 861,734 |
| 2017-05-22 | $106.26 | $107.01 | $106.21 | $106.78 | $68.17 | 668,950 |
| 2017-05-19 | $104.82 | $105.19 | $104.45 | $104.92 | $66.98 | 670,115 |
| 2017-05-18 | $102.90 | $103.96 | $102.50 | $103.57 | $66.12 | 865,895 |
| 2017-05-17 | $104.89 | $105.56 | $102.08 | $102.15 | $65.22 | 2,016,707 |
| 2017-05-16 | $103.75 | $103.93 | $102.87 | $103.48 | $66.07 | 621,507 |
| 2017-05-15 | $102.11 | $102.57 | $102.03 | $102.30 | $65.31 | 291,541 |
| 2017-05-12 | $102.79 | $102.93 | $102.31 | $102.59 | $65.11 | 368,872 |
| 2017-05-11 | $102.21 | $103.22 | $102.09 | $102.44 | $65.02 | 596,041 |
| 2017-05-10 | $103.74 | $104.01 | $102.69 | $102.98 | $65.36 | 507,327 |
| 2017-05-09 | $103.45 | $103.99 | $102.96 | $103.78 | $65.87 | 606,188 |
| 2017-05-08 | $103.39 | $103.70 | $102.26 | $102.70 | $65.18 | 616,044 |
| 2017-05-05 | $102.74 | $104.13 | $102.74 | $103.83 | $65.90 | 744,711 |
| 2017-05-04 | $101.77 | $103.40 | $101.20 | $102.94 | $65.34 | 1,295,549 |
| 2017-05-03 | $99.99 | $100.82 | $99.57 | $100.20 | $63.60 | 1,758,916 |
| 2017-05-02 | $99.89 | $100.04 | $97.75 | $98.68 | $62.63 | 1,694,646 |
| 2017-05-01 | $100.03 | $100.27 | $98.62 | $98.62 | $62.60 | 997,361 |
| 2017-04-28 | $101.36 | $102.34 | $99.56 | $100.19 | $63.59 | 2,621,845 |
| 2017-04-27 | $105.80 | $107.40 | $105.49 | $106.75 | $67.76 | 1,344,859 |
| 2017-04-26 | $103.85 | $105.39 | $103.81 | $104.82 | $66.53 | 926,938 |
| 2017-04-25 | $103.56 | $104.15 | $103.04 | $103.36 | $65.60 | 1,030,889 |
| 2017-04-24 | $102.73 | $103.23 | $101.58 | $102.23 | $64.89 | 823,107 |
| 2017-04-21 | $100.43 | $100.47 | $99.21 | $99.38 | $63.08 | 595,343 |
| 2017-04-20 | $99.23 | $99.94 | $99.13 | $99.53 | $63.17 | 634,085 |
| 2017-04-19 | $98.27 | $98.91 | $97.66 | $97.93 | $62.16 | 977,629 |
| 2017-04-18 | $96.61 | $97.62 | $96.46 | $97.37 | $61.80 | 524,051 |
| 2017-04-17 | $96.33 | $97.71 | $96.11 | $97.64 | $61.97 | 373,459 |
| 2017-04-13 | $96.86 | $97.12 | $96.08 | $96.27 | $61.10 | 423,854 |
| 2017-04-12 | $98.23 | $98.28 | $97.07 | $97.16 | $61.67 | 535,654 |
| 2017-04-11 | $97.85 | $98.04 | $96.81 | $97.97 | $62.18 | 624,122 |
| 2017-04-10 | $97.05 | $98.11 | $96.97 | $97.97 | $62.18 | 871,411 |
| 2017-04-07 | $96.80 | $97.34 | $96.30 | $96.40 | $61.19 | 621,093 |
| 2017-04-06 | $97.48 | $97.77 | $96.42 | $96.48 | $61.24 | 772,431 |
| 2017-04-05 | $98.04 | $99.07 | $96.74 | $96.87 | $61.48 | 1,241,589 |
| 2017-04-04 | $98.38 | $98.63 | $97.12 | $97.48 | $61.87 | 1,268,271 |
| 2017-04-03 | $102.52 | $102.56 | $99.53 | $100.69 | $63.91 | 1,062,924 |
| 2017-03-31 | $102.01 | $103.01 | $101.72 | $102.26 | $64.91 | 934,700 |
| 2017-03-30 | $100.00 | $101.53 | $99.88 | $101.36 | $64.33 | 1,133,485 |
| 2017-03-29 | $101.51 | $101.98 | $100.70 | $100.87 | $64.02 | 1,104,641 |
| 2017-03-28 | $101.42 | $102.39 | $101.10 | $101.91 | $64.68 | 886,024 |
| 2017-03-27 | $100.81 | $102.17 | $100.50 | $101.98 | $64.73 | 454,372 |
| 2017-03-24 | $102.00 | $102.24 | $101.13 | $101.68 | $64.54 | 441,417 |
| 2017-03-23 | $101.10 | $101.46 | $100.56 | $100.67 | $63.90 | 514,270 |
| 2017-03-22 | $101.49 | $102.02 | $100.86 | $101.90 | $64.68 | 636,763 |
| 2017-03-21 | $104.38 | $104.38 | $101.01 | $101.08 | $64.16 | 561,089 |
| 2017-03-20 | $103.09 | $104.23 | $102.99 | $103.71 | $65.83 | 468,542 |
| 2017-03-17 | $105.39 | $105.39 | $103.09 | $103.16 | $65.48 | 930,223 |
| 2017-03-16 | $105.09 | $105.61 | $104.50 | $104.88 | $66.57 | 509,622 |
| 2017-03-15 | $103.07 | $105.30 | $102.89 | $104.78 | $66.50 | 637,383 |
| 2017-03-14 | $104.50 | $104.99 | $103.90 | $104.59 | $66.38 | 747,134 |
| 2017-03-13 | $106.71 | $107.75 | $104.47 | $104.67 | $66.44 | 2,081,984 |
| 2017-03-10 | $103.62 | $104.20 | $103.41 | $103.96 | $65.98 | 387,338 |
| 2017-03-09 | $102.05 | $102.74 | $101.76 | $102.57 | $65.10 | 523,960 |
| 2017-03-08 | $101.51 | $102.52 | $101.27 | $102.00 | $64.74 | 658,519 |
| 2017-03-07 | $102.64 | $102.80 | $101.96 | $102.04 | $64.77 | 740,538 |
| 2017-03-06 | $103.46 | $103.50 | $102.19 | $102.77 | $65.23 | 566,742 |
| 2017-03-03 | $104.00 | $104.38 | $103.27 | $104.24 | $66.16 | 629,262 |
| 2017-03-02 | $103.86 | $104.48 | $103.72 | $104.09 | $66.07 | 613,018 |
| 2017-03-01 | $105.45 | $106.29 | $105.11 | $105.15 | $66.74 | 543,608 |
| 2017-02-28 | $104.62 | $105.46 | $104.56 | $104.70 | $66.45 | 626,483 |
| 2017-02-27 | $103.61 | $105.10 | $103.53 | $105.02 | $66.66 | 855,906 |
| 2017-02-24 | $103.88 | $105.01 | $103.74 | $104.61 | $66.40 | 472,926 |
| 2017-02-23 | $105.37 | $106.01 | $105.03 | $105.31 | $66.84 | 442,806 |
| 2017-02-22 | $104.51 | $105.76 | $104.38 | $105.60 | $67.03 | 575,148 |
| 2017-02-21 | $105.04 | $105.96 | $104.78 | $105.62 | $67.04 | 882,572 |
| 2017-02-17 | $104.70 | $105.87 | $104.50 | $105.87 | $67.20 | 981,002 |
| 2017-02-16 | $107.78 | $107.85 | $106.85 | $107.33 | $68.12 | 586,634 |
| 2017-02-15 | $106.83 | $107.93 | $106.78 | $107.61 | $68.30 | 746,222 |
| 2017-02-14 | $107.17 | $107.51 | $106.32 | $107.19 | $68.03 | 989,308 |
| 2017-02-13 | $105.79 | $107.42 | $105.79 | $107.39 | $68.16 | 1,148,350 |
| 2017-02-10 | $104.62 | $105.74 | $104.34 | $105.62 | $66.68 | 686,850 |
| 2017-02-09 | $104.50 | $105.58 | $104.14 | $105.02 | $66.30 | 931,479 |
| 2017-02-08 | $103.61 | $104.05 | $103.18 | $103.94 | $65.62 | 559,661 |
| 2017-02-07 | $104.16 | $104.16 | $103.13 | $103.23 | $65.17 | 991,986 |
| 2017-02-06 | $103.29 | $103.88 | $102.36 | $103.63 | $65.42 | 1,316,363 |
| 2017-02-03 | $106.86 | $107.00 | $102.03 | $103.36 | $65.25 | 2,806,715 |
| 2017-02-02 | $107.69 | $108.01 | $105.00 | $106.80 | $67.42 | 33,096 |
| 2017-02-01 | $116.25 | $116.49 | $114.98 | $116.39 | $73.48 | 860,850 |
| 2017-01-31 | $114.99 | $115.86 | $114.46 | $115.66 | $73.02 | 659,862 |
| 2017-01-30 | $113.75 | $114.05 | $112.94 | $113.88 | $71.89 | 514,344 |
| 2017-01-27 | $115.26 | $115.46 | $114.13 | $114.69 | $72.40 | 443,960 |
| 2017-01-26 | $116.82 | $116.99 | $115.47 | $115.77 | $73.09 | 630,498 |
| 2017-01-25 | $115.25 | $116.10 | $115.03 | $116.06 | $73.27 | 558,302 |
| 2017-01-24 | $113.59 | $114.05 | $113.46 | $113.76 | $71.82 | 468,441 |
| 2017-01-23 | $113.12 | $113.25 | $111.73 | $112.16 | $70.81 | 603,310 |
| 2017-01-20 | $114.35 | $114.69 | $112.51 | $113.64 | $71.74 | 665,677 |
| 2017-01-19 | $112.61 | $113.08 | $112.27 | $113.03 | $71.36 | 851,905 |
| 2017-01-18 | $113.57 | $114.00 | $113.00 | $113.66 | $71.75 | 794,327 |
| 2017-01-17 | $114.17 | $115.03 | $113.17 | $114.45 | $72.25 | 675,466 |
| 2017-01-13 | $115.13 | $116.28 | $114.61 | $116.09 | $73.29 | 678,854 |
| 2017-01-12 | $114.36 | $114.53 | $112.01 | $113.87 | $71.89 | 659,211 |
| 2017-01-11 | $113.62 | $113.96 | $112.90 | $113.85 | $71.87 | 457,023 |
| 2017-01-10 | $111.47 | $113.89 | $111.38 | $113.13 | $71.42 | 677,237 |
| 2017-01-09 | $111.24 | $112.24 | $111.21 | $111.91 | $70.65 | 516,086 |
| 2017-01-06 | $112.99 | $113.64 | $112.48 | $113.28 | $71.51 | 593,790 |
| 2017-01-05 | $113.40 | $113.90 | $112.11 | $113.26 | $71.50 | 854,158 |
| 2017-01-04 | $112.99 | $114.32 | $112.87 | $113.55 | $71.68 | 889,935 |
| 2017-01-03 | $114.68 | $115.17 | $113.53 | $113.90 | $71.91 | 1,349,442 |
| 2016-12-30 | $116.16 | $116.92 | $112.36 | $113.15 | $71.43 | 1,006,487 |
| 2016-12-29 | $112.93 | $113.90 | $112.88 | $113.41 | $71.60 | 437,525 |
| 2016-12-28 | $113.56 | $113.72 | $112.42 | $112.43 | $70.98 | 567,421 |
| 2016-12-27 | $112.04 | $113.04 | $111.99 | $112.24 | $70.86 | 289,658 |
| 2016-12-23 | $109.23 | $111.56 | $109.21 | $111.46 | $70.36 | 495,127 |
| 2016-12-22 | $112.56 | $112.66 | $111.13 | $111.53 | $70.41 | 462,340 |
| 2016-12-21 | $112.70 | $113.60 | $112.57 | $112.89 | $71.27 | 610,087 |
| 2016-12-20 | $109.81 | $111.19 | $109.66 | $111.00 | $70.07 | 745,251 |
| 2016-12-19 | $108.16 | $109.07 | $107.79 | $108.74 | $68.65 | 587,130 |
| 2016-12-16 | $108.88 | $109.51 | $108.36 | $108.75 | $68.65 | 720,878 |
| 2016-12-15 | $108.04 | $109.20 | $107.69 | $108.17 | $68.29 | 541,690 |
| 2016-12-14 | $110.41 | $110.91 | $108.34 | $108.42 | $68.45 | 613,705 |
| 2016-12-13 | $110.74 | $112.30 | $110.35 | $111.67 | $70.50 | 670,673 |
| 2016-12-12 | $109.87 | $110.43 | $108.67 | $109.85 | $69.35 | 828,029 |
| 2016-12-09 | $109.29 | $110.39 | $109.11 | $110.14 | $69.53 | 486,145 |
| 2016-12-08 | $108.75 | $109.89 | $108.35 | $109.79 | $69.31 | 912,374 |
| 2016-12-07 | $106.62 | $110.45 | $106.61 | $109.80 | $69.32 | 803,227 |
| 2016-12-06 | $104.77 | $106.35 | $104.77 | $106.34 | $67.13 | 384,219 |
| 2016-12-05 | $103.95 | $104.73 | $103.87 | $104.65 | $66.07 | 416,089 |
| 2016-12-02 | $104.58 | $104.72 | $102.17 | $102.65 | $64.80 | 494,672 |
| 2016-12-01 | $103.88 | $105.50 | $103.87 | $105.26 | $66.45 | 830,769 |
| 2016-11-30 | $103.83 | $104.59 | $103.46 | $103.46 | $65.31 | 961,584 |
| 2016-11-29 | $102.87 | $104.28 | $102.74 | $103.93 | $65.61 | 747,095 |
| 2016-11-28 | $102.85 | $103.50 | $102.51 | $102.92 | $64.97 | 854,234 |
| 2016-11-25 | $102.17 | $102.78 | $102.02 | $102.32 | $64.59 | 263,027 |
| 2016-11-23 | $100.94 | $102.00 | $99.96 | $100.65 | $63.54 | 765,742 |
| 2016-11-22 | $99.19 | $101.96 | $98.93 | $101.81 | $64.27 | 663,155 |
| 2016-11-21 | $97.82 | $99.12 | $97.81 | $99.11 | $62.57 | 449,176 |
| 2016-11-18 | $98.05 | $98.51 | $97.44 | $97.77 | $61.72 | 641,147 |
| 2016-11-17 | $97.26 | $98.34 | $97.03 | $98.10 | $61.93 | 478,293 |
| 2016-11-16 | $97.15 | $97.84 | $96.88 | $97.68 | $61.67 | 502,515 |
| 2016-11-15 | $96.87 | $97.38 | $96.62 | $97.23 | $61.38 | 255,976 |
| 2016-11-14 | $96.25 | $97.60 | $96.25 | $96.91 | $61.18 | 841,702 |
| 2016-11-11 | $97.26 | $97.72 | $96.42 | $96.82 | $60.76 | 440,434 |
| 2016-11-10 | $94.73 | $96.87 | $94.73 | $96.15 | $60.34 | 980,645 |
| 2016-11-09 | $93.48 | $95.17 | $93.31 | $94.29 | $59.17 | 1,406,341 |
| 2016-11-08 | $95.65 | $96.22 | $95.35 | $95.62 | $60.01 | 978,380 |
| 2016-11-07 | $95.24 | $96.32 | $95.08 | $96.20 | $60.37 | 1,014,421 |
| 2016-11-04 | $95.45 | $96.64 | $95.28 | $95.50 | $59.93 | 590,016 |
| 2016-11-03 | $95.80 | $97.08 | $95.70 | $96.18 | $60.36 | 1,035,425 |
| 2016-11-02 | $96.35 | $96.96 | $95.13 | $95.93 | $60.20 | 1,015,229 |
| 2016-11-01 | $97.25 | $97.68 | $95.31 | $96.09 | $60.30 | 777,110 |
| 2016-10-31 | $97.19 | $97.31 | $96.42 | $96.78 | $60.73 | 495,622 |
| 2016-10-28 | $95.59 | $96.98 | $95.52 | $96.32 | $60.45 | 1,210,803 |
| 2016-10-27 | $97.93 | $98.48 | $96.15 | $97.34 | $61.09 | 1,766,087 |
| 2016-10-26 | $100.57 | $104.22 | $100.56 | $103.25 | $64.79 | 1,300,178 |
| 2016-10-25 | $101.15 | $101.24 | $99.24 | $99.65 | $62.53 | 394,684 |
| 2016-10-24 | $100.17 | $101.20 | $99.99 | $100.90 | $63.32 | 371,130 |
| 2016-10-21 | $99.13 | $99.62 | $98.98 | $99.42 | $62.39 | 183,181 |
| 2016-10-20 | $100.72 | $100.72 | $99.50 | $99.87 | $62.67 | 299,752 |
| 2016-10-19 | $99.27 | $101.24 | $99.23 | $100.86 | $63.29 | 464,687 |
| 2016-10-18 | $99.75 | $99.82 | $98.72 | $99.15 | $62.22 | 490,792 |
| 2016-10-17 | $100.22 | $100.79 | $99.81 | $99.90 | $62.69 | 384,352 |
| 2016-10-14 | $101.15 | $101.63 | $100.21 | $100.29 | $62.94 | 631,155 |
| 2016-10-13 | $101.01 | $101.74 | $100.52 | $101.19 | $63.50 | 486,394 |
| 2016-10-12 | $102.31 | $102.81 | $102.12 | $102.48 | $64.31 | 598,187 |
| 2016-10-11 | $103.51 | $103.62 | $102.41 | $103.15 | $64.73 | 647,528 |
| 2016-10-10 | $105.13 | $105.81 | $104.54 | $104.63 | $65.66 | 354,888 |
| 2016-10-07 | $104.61 | $105.38 | $103.81 | $105.18 | $66.01 | 433,620 |
| 2016-10-06 | $105.09 | $105.12 | $104.16 | $104.58 | $65.63 | 387,095 |
| 2016-10-05 | $105.29 | $106.66 | $105.21 | $106.41 | $66.78 | 341,704 |
| 2016-10-04 | $106.20 | $106.44 | $104.63 | $105.28 | $66.07 | 424,478 |
| 2016-10-03 | $106.78 | $106.94 | $105.92 | $106.47 | $66.81 | 321,610 |
| 2016-09-30 | $105.39 | $107.22 | $105.03 | $106.80 | $67.02 | 346,900 |
| 2016-09-29 | $105.76 | $106.31 | $104.14 | $104.15 | $65.36 | 341,699 |
| 2016-09-28 | $105.99 | $106.52 | $105.54 | $106.32 | $66.72 | 390,587 |
| 2016-09-27 | $104.93 | $105.55 | $104.63 | $105.36 | $66.12 | 406,618 |
| 2016-09-26 | $106.35 | $106.49 | $105.57 | $106.16 | $66.62 | 339,529 |
| 2016-09-23 | $108.39 | $108.46 | $107.13 | $107.32 | $67.35 | 385,219 |
| 2016-09-22 | $107.17 | $108.39 | $107.10 | $108.12 | $67.85 | 626,297 |
| 2016-09-21 | $105.88 | $106.24 | $105.10 | $106.01 | $66.53 | 590,097 |
| 2016-09-20 | $105.82 | $105.82 | $104.68 | $104.94 | $65.85 | 455,137 |
| 2016-09-19 | $106.12 | $106.12 | $104.92 | $105.18 | $66.01 | 632,027 |
| 2016-09-16 | $105.27 | $105.35 | $104.17 | $104.20 | $65.39 | 655,423 |
| 2016-09-15 | $105.24 | $106.37 | $104.97 | $105.89 | $66.45 | 816,332 |
| 2016-09-14 | $103.86 | $104.87 | $103.45 | $104.05 | $65.30 | 315,178 |
| 2016-09-13 | $104.87 | $105.21 | $102.71 | $103.22 | $64.78 | 602,269 |
| 2016-09-12 | $103.89 | $106.56 | $103.80 | $106.24 | $66.67 | 463,844 |
| 2016-09-09 | $107.03 | $107.32 | $105.08 | $105.12 | $65.97 | 529,198 |
| 2016-09-08 | $108.37 | $108.43 | $107.27 | $107.50 | $67.46 | 360,204 |
| 2016-09-07 | $108.16 | $108.28 | $107.19 | $107.93 | $67.73 | 848,613 |
| 2016-09-06 | $106.23 | $106.75 | $106.01 | $106.74 | $66.98 | 348,726 |
| 2016-09-02 | $105.10 | $105.82 | $104.73 | $105.77 | $66.38 | 516,168 |
| 2016-09-01 | $106.49 | $107.05 | $104.90 | $105.80 | $66.39 | 553,098 |
| 2016-08-31 | $106.92 | $107.48 | $105.78 | $106.18 | $66.63 | 458,967 |
| 2016-08-30 | $107.52 | $107.68 | $106.51 | $107.00 | $67.15 | 398,397 |
| 2016-08-29 | $106.03 | $107.23 | $105.95 | $106.92 | $67.10 | 312,548 |
| 2016-08-26 | $107.38 | $107.68 | $105.86 | $106.19 | $66.64 | 362,794 |
| 2016-08-25 | $106.13 | $106.55 | $105.55 | $106.33 | $66.73 | 207,900 |
| 2016-08-24 | $107.76 | $107.87 | $106.34 | $106.42 | $66.78 | 456,286 |
| 2016-08-23 | $108.14 | $108.19 | $106.80 | $106.93 | $67.10 | 372,167 |
| 2016-08-22 | $105.73 | $106.30 | $105.48 | $106.24 | $66.67 | 246,109 |
| 2016-08-19 | $105.13 | $105.60 | $104.80 | $105.58 | $66.26 | 287,571 |
| 2016-08-18 | $105.74 | $106.01 | $105.43 | $105.74 | $66.36 | 376,730 |
| 2016-08-17 | $104.96 | $105.14 | $104.18 | $104.94 | $65.85 | 473,993 |
| 2016-08-16 | $106.54 | $106.68 | $104.98 | $104.98 | $65.88 | 403,194 |
| 2016-08-15 | $107.14 | $107.49 | $106.91 | $106.91 | $66.72 | 293,664 |
| 2016-08-12 | $107.60 | $107.60 | $106.37 | $106.99 | $66.77 | 448,050 |
| 2016-08-11 | $107.86 | $108.34 | $107.14 | $107.20 | $66.90 | 239,671 |
| 2016-08-10 | $108.64 | $108.81 | $107.41 | $107.92 | $67.35 | 472,455 |
| 2016-08-09 | $107.74 | $108.87 | $107.58 | $108.16 | $67.50 | 718,287 |
| 2016-08-08 | $106.03 | $107.01 | $106.01 | $106.55 | $66.50 | 446,289 |
| 2016-08-05 | $104.91 | $106.82 | $104.79 | $106.14 | $66.24 | 353,304 |
| 2016-08-04 | $104.43 | $105.72 | $104.38 | $105.06 | $65.57 | 404,985 |
| 2016-08-03 | $102.61 | $104.00 | $102.29 | $103.99 | $64.90 | 462,996 |
| 2016-08-02 | $105.33 | $105.41 | $102.39 | $103.25 | $64.44 | 615,435 |
| 2016-08-01 | $106.39 | $106.57 | $105.23 | $105.85 | $66.06 | 392,334 |
| 2016-07-29 | $105.79 | $106.51 | $105.00 | $105.80 | $66.03 | 939,520 |
| 2016-07-28 | $106.29 | $106.34 | $103.54 | $104.53 | $65.24 | 1,193,659 |
| 2016-07-27 | $108.27 | $109.12 | $106.49 | $106.96 | $66.75 | 885,469 |
| 2016-07-26 | $106.99 | $108.04 | $106.52 | $107.70 | $67.22 | 859,673 |
| 2016-07-25 | $105.81 | $106.68 | $105.01 | $105.43 | $65.80 | 803,323 |
| 2016-07-22 | $104.41 | $105.97 | $103.22 | $104.23 | $65.05 | 2,355,084 |
| 2016-07-21 | $111.78 | $114.17 | $111.74 | $113.93 | $71.10 | 1,158,961 |
| 2016-07-20 | $111.57 | $112.07 | $111.41 | $111.74 | $69.74 | 320,386 |
| 2016-07-19 | $110.35 | $111.37 | $110.35 | $111.07 | $69.32 | 396,042 |
| 2016-07-18 | $110.55 | $111.64 | $110.12 | $111.15 | $69.37 | 457,050 |
| 2016-07-15 | $111.17 | $111.34 | $109.42 | $109.83 | $68.54 | 356,434 |
| 2016-07-14 | $111.35 | $112.32 | $111.03 | $111.44 | $69.55 | 426,361 |
| 2016-07-13 | $110.80 | $110.95 | $109.60 | $110.49 | $68.96 | 355,915 |
| 2016-07-12 | $110.58 | $111.51 | $110.07 | $110.43 | $68.92 | 664,202 |
| 2016-07-11 | $109.75 | $110.28 | $108.58 | $108.94 | $67.99 | 588,002 |
| 2016-07-08 | $108.02 | $108.30 | $106.62 | $107.30 | $66.97 | 575,738 |
| 2016-07-07 | $105.67 | $106.55 | $104.43 | $105.13 | $65.61 | 483,881 |
| 2016-07-06 | $101.36 | $104.24 | $101.35 | $103.81 | $64.79 | 764,241 |
| 2016-07-05 | $105.15 | $105.30 | $103.29 | $103.48 | $64.58 | 672,041 |
| 2016-07-01 | $107.97 | $108.41 | $106.50 | $106.99 | $66.77 | 813,565 |
| 2016-06-30 | $107.37 | $107.80 | $106.01 | $107.45 | $67.06 | 1,257,011 |
| 2016-06-29 | $104.63 | $109.33 | $104.44 | $108.47 | $67.70 | 2,861,656 |
| 2016-06-28 | $109.47 | $110.22 | $107.91 | $110.13 | $68.73 | 1,022,886 |
| 2016-06-27 | $111.33 | $111.34 | $106.33 | $107.46 | $67.07 | 1,843,280 |
| 2016-06-24 | $118.41 | $119.00 | $113.12 | $113.50 | $70.84 | 1,528,269 |
| 2016-06-23 | $123.93 | $124.97 | $123.54 | $124.48 | $77.69 | 346,872 |
| 2016-06-22 | $122.24 | $123.14 | $121.89 | $122.50 | $76.45 | 366,234 |
| 2016-06-21 | $122.66 | $123.08 | $121.31 | $122.75 | $76.61 | 829,200 |
| 2016-06-20 | $123.45 | $123.73 | $122.38 | $122.39 | $76.38 | 574,923 |
| 2016-06-17 | $118.73 | $120.37 | $118.42 | $119.70 | $74.70 | 633,345 |
| 2016-06-16 | $117.62 | $118.90 | $116.00 | $118.46 | $73.93 | 715,648 |
| 2016-06-15 | $118.82 | $120.50 | $118.74 | $119.27 | $74.44 | 311,011 |
| 2016-06-14 | $117.80 | $119.24 | $117.80 | $118.81 | $74.15 | 513,544 |
| 2016-06-13 | $119.87 | $121.07 | $119.61 | $119.66 | $74.68 | 248,694 |
| 2016-06-10 | $122.25 | $122.64 | $121.08 | $121.15 | $75.61 | 580,070 |
| 2016-06-09 | $123.90 | $125.11 | $123.68 | $124.86 | $77.92 | 355,064 |
| 2016-06-08 | $125.55 | $126.14 | $124.79 | $125.77 | $78.49 | 328,729 |
| 2016-06-07 | $125.00 | $125.78 | $124.88 | $125.49 | $78.32 | 223,709 |
| 2016-06-06 | $124.25 | $125.13 | $123.49 | $124.87 | $77.93 | 257,361 |
| 2016-06-03 | $124.92 | $125.11 | $123.60 | $124.23 | $77.53 | 415,798 |
| 2016-06-02 | $123.86 | $125.01 | $123.79 | $124.45 | $77.67 | 322,275 |
| 2016-06-01 | $121.76 | $123.13 | $120.64 | $123.12 | $76.84 | 728,594 |
| 2016-05-31 | $122.13 | $122.72 | $121.80 | $122.61 | $76.52 | 768,754 |
| 2016-05-27 | $122.75 | $123.52 | $122.33 | $122.98 | $76.75 | 282,040 |
| 2016-05-26 | $123.28 | $123.52 | $121.95 | $122.11 | $76.21 | 503,272 |
| 2016-05-25 | $123.57 | $124.18 | $123.10 | $123.41 | $77.02 | 474,730 |
| 2016-05-24 | $121.53 | $123.82 | $121.34 | $123.53 | $77.09 | 625,672 |
| 2016-05-23 | $120.14 | $121.15 | $119.88 | $120.78 | $75.38 | 276,026 |
| 2016-05-20 | $120.53 | $121.81 | $120.39 | $121.34 | $75.73 | 311,271 |
| 2016-05-19 | $120.74 | $120.90 | $119.10 | $119.97 | $74.87 | 596,068 |
| 2016-05-18 | $121.30 | $122.40 | $120.74 | $121.36 | $75.74 | 710,009 |
| 2016-05-17 | $122.61 | $123.96 | $121.53 | $121.91 | $76.08 | 660,372 |
| 2016-05-16 | $122.21 | $124.24 | $122.18 | $123.47 | $77.06 | 465,932 |
| 2016-05-13 | $123.49 | $124.36 | $122.32 | $122.79 | $76.27 | 496,901 |
| 2016-05-12 | $124.75 | $124.79 | $123.34 | $123.54 | $76.74 | 403,134 |
| 2016-05-11 | $124.21 | $126.31 | $124.21 | $124.55 | $77.37 | 475,524 |
| 2016-05-10 | $124.13 | $125.82 | $123.81 | $125.23 | $77.79 | 1,078,507 |
| 2016-05-09 | $124.15 | $125.11 | $124.14 | $124.62 | $77.41 | 554,242 |
| 2016-05-06 | $124.48 | $125.60 | $124.19 | $125.34 | $77.86 | 728,265 |
| 2016-05-05 | $125.90 | $125.98 | $124.98 | $125.33 | $77.85 | 681,351 |
| 2016-05-04 | $121.91 | $125.72 | $121.71 | $125.72 | $78.09 | 1,468,129 |
| 2016-05-03 | $121.90 | $122.66 | $120.10 | $121.60 | $75.54 | 567,428 |
| 2016-05-02 | $123.09 | $124.25 | $122.96 | $123.84 | $76.93 | 698,574 |
| 2016-04-29 | $121.72 | $123.39 | $120.20 | $122.47 | $76.08 | 1,932,517 |
| 2016-04-28 | $113.65 | $115.10 | $113.15 | $114.51 | $71.13 | 1,350,626 |
| 2016-04-27 | $114.53 | $115.09 | $113.76 | $114.95 | $71.40 | 866,851 |
| 2016-04-26 | $113.27 | $115.03 | $112.86 | $114.39 | $71.06 | 905,472 |
| 2016-04-25 | $111.96 | $113.15 | $111.62 | $112.95 | $70.16 | 560,295 |
| 2016-04-22 | $112.81 | $113.22 | $112.30 | $112.79 | $70.06 | 498,645 |
| 2016-04-21 | $115.25 | $115.61 | $113.03 | $113.11 | $70.26 | 512,810 |
| 2016-04-20 | $115.54 | $116.35 | $115.18 | $115.63 | $71.83 | 489,815 |
| 2016-04-19 | $115.80 | $116.83 | $114.82 | $115.69 | $71.86 | 396,518 |
| 2016-04-18 | $112.80 | $114.79 | $112.51 | $114.43 | $71.08 | 534,615 |
| 2016-04-15 | $114.31 | $114.65 | $113.63 | $114.37 | $71.04 | 358,004 |
| 2016-04-14 | $114.78 | $115.89 | $114.45 | $115.03 | $71.45 | 439,786 |
| 2016-04-13 | $113.36 | $114.99 | $113.14 | $114.96 | $71.41 | 604,864 |
| 2016-04-12 | $112.80 | $113.90 | $112.35 | $112.76 | $70.04 | 403,481 |
| 2016-04-11 | $111.74 | $113.10 | $111.55 | $111.55 | $69.29 | 480,018 |
| 2016-04-08 | $111.68 | $112.34 | $110.95 | $111.56 | $69.30 | 1,259,913 |
| 2016-04-07 | $112.03 | $112.50 | $109.35 | $109.77 | $68.19 | 724,201 |
| 2016-04-06 | $111.11 | $113.42 | $110.89 | $113.39 | $70.44 | 799,578 |
| 2016-04-05 | $110.87 | $112.50 | $110.58 | $112.13 | $69.65 | 1,056,013 |
| 2016-04-04 | $116.27 | $116.41 | $114.13 | $114.28 | $70.99 | 474,049 |
| 2016-04-01 | $116.03 | $116.91 | $115.63 | $116.12 | $72.13 | 532,211 |
| 2016-03-31 | $118.98 | $119.23 | $117.95 | $118.48 | $73.60 | 447,140 |
| 2016-03-30 | $118.04 | $119.32 | $118.03 | $118.58 | $73.66 | 642,058 |
| 2016-03-29 | $112.84 | $115.84 | $112.70 | $115.68 | $71.86 | 311,922 |
| 2016-03-28 | $114.25 | $114.59 | $113.12 | $113.31 | $70.39 | 279,797 |
| 2016-03-24 | $112.20 | $114.31 | $112.14 | $114.05 | $70.85 | 376,719 |
| 2016-03-23 | $113.02 | $114.14 | $112.28 | $113.50 | $70.50 | 864,561 |
| 2016-03-22 | $112.27 | $114.65 | $111.99 | $114.10 | $70.88 | 297,283 |
| 2016-03-21 | $113.55 | $113.91 | $112.71 | $113.60 | $70.57 | 261,919 |
| 2016-03-18 | $113.91 | $114.59 | $112.40 | $112.82 | $70.08 | 1,045,658 |
| 2016-03-17 | $114.16 | $115.69 | $113.50 | $114.88 | $71.36 | 783,918 |
| 2016-03-16 | $114.86 | $116.77 | $114.78 | $116.71 | $72.50 | 398,815 |
| 2016-03-15 | $113.07 | $115.15 | $112.86 | $115.04 | $71.46 | 962,193 |
| 2016-03-14 | $112.86 | $114.47 | $112.66 | $113.92 | $70.76 | 1,049,815 |
| 2016-03-11 | $112.85 | $114.64 | $112.75 | $114.42 | $71.08 | 519,515 |
| 2016-03-10 | $111.69 | $112.84 | $110.42 | $111.75 | $69.42 | 608,789 |
| 2016-03-09 | $110.33 | $112.59 | $110.33 | $112.31 | $69.76 | 607,810 |
| 2016-03-08 | $110.53 | $110.93 | $108.95 | $109.69 | $68.14 | 752,980 |
| 2016-03-07 | $110.97 | $112.61 | $110.97 | $112.03 | $69.59 | 464,163 |
| 2016-03-04 | $111.15 | $112.59 | $110.78 | $112.49 | $69.88 | 640,914 |
| 2016-03-03 | $109.46 | $111.51 | $109.46 | $111.48 | $69.25 | 704,602 |
| 2016-03-02 | $108.53 | $109.93 | $108.25 | $109.35 | $67.93 | 553,639 |
| 2016-03-01 | $107.21 | $108.99 | $106.32 | $108.78 | $67.57 | 605,530 |
| 2016-02-29 | $106.31 | $108.77 | $106.10 | $106.23 | $65.99 | 849,675 |
| 2016-02-26 | $107.18 | $107.58 | $106.10 | $107.00 | $66.47 | 698,996 |
| 2016-02-25 | $106.02 | $108.14 | $104.82 | $108.03 | $67.11 | 707,630 |
| 2016-02-24 | $104.24 | $108.17 | $104.24 | $108.11 | $67.16 | 746,805 |
| 2016-02-23 | $109.52 | $110.43 | $108.01 | $108.81 | $67.59 | 736,024 |
| 2016-02-22 | $108.99 | $111.98 | $108.99 | $111.96 | $69.55 | 606,446 |
| 2016-02-19 | $108.05 | $108.95 | $107.96 | $108.72 | $67.53 | 363,253 |
| 2016-02-18 | $109.93 | $111.39 | $109.02 | $109.66 | $68.12 | 486,542 |
| 2016-02-17 | $106.03 | $108.94 | $106.03 | $107.90 | $67.03 | 716,942 |
| 2016-02-16 | $102.81 | $105.90 | $101.81 | $105.46 | $65.51 | 849,199 |
| 2016-02-12 | $102.61 | $104.74 | $101.11 | $104.73 | $64.71 | 631,878 |
| 2016-02-11 | $100.05 | $103.01 | $99.61 | $101.14 | $62.49 | 813,343 |
| 2016-02-10 | $99.50 | $102.14 | $99.37 | $99.97 | $61.77 | 633,175 |
| 2016-02-09 | $96.16 | $98.37 | $95.34 | $97.97 | $60.54 | 1,045,369 |
| 2016-02-08 | $96.94 | $97.18 | $95.45 | $96.71 | $59.76 | 917,974 |
| 2016-02-05 | $101.02 | $101.74 | $99.16 | $99.89 | $61.72 | 995,748 |
| 2016-02-04 | $98.74 | $101.49 | $97.92 | $101.35 | $62.62 | 1,082,509 |
| 2016-02-03 | $101.73 | $101.73 | $96.55 | $98.25 | $60.71 | 1,810,999 |
| 2016-02-02 | $104.89 | $105.24 | $99.50 | $100.42 | $62.05 | 971,819 |
| 2016-02-01 | $102.88 | $106.20 | $102.74 | $105.48 | $65.18 | 2,043,251 |
| 2016-01-29 | $104.41 | $104.69 | $99.62 | $102.78 | $63.51 | 4,317,022 |
| 2016-01-28 | $114.73 | $115.66 | $113.21 | $113.44 | $70.09 | 1,452,884 |
| 2016-01-27 | $115.58 | $117.17 | $114.96 | $115.74 | $71.52 | 953,537 |
| 2016-01-26 | $114.22 | $115.32 | $113.28 | $115.27 | $71.23 | 759,377 |
| 2016-01-25 | $112.99 | $113.86 | $111.34 | $112.30 | $69.39 | 1,186,068 |
| 2016-01-22 | $110.86 | $112.23 | $109.43 | $110.93 | $68.54 | 958,926 |
| 2016-01-21 | $105.98 | $107.34 | $104.71 | $106.60 | $65.87 | 838,494 |
| 2016-01-20 | $105.77 | $106.60 | $102.71 | $104.67 | $64.68 | 1,122,193 |
| 2016-01-19 | $106.85 | $106.90 | $104.88 | $105.18 | $64.99 | 1,260,601 |
| 2016-01-15 | $105.58 | $106.53 | $103.49 | $104.08 | $64.31 | 1,290,040 |
| 2016-01-14 | $110.60 | $110.94 | $106.20 | $109.32 | $67.55 | 1,387,991 |
| 2016-01-13 | $114.41 | $114.99 | $111.67 | $111.92 | $69.16 | 1,423,453 |
| 2016-01-12 | $114.63 | $115.07 | $113.00 | $114.62 | $70.82 | 860,386 |
| 2016-01-11 | $112.87 | $113.22 | $111.61 | $112.97 | $69.80 | 550,292 |
| 2016-01-08 | $113.40 | $113.83 | $110.20 | $110.30 | $68.15 | 552,156 |
| 2016-01-07 | $113.84 | $113.86 | $110.95 | $111.45 | $68.86 | 743,107 |
| 2016-01-06 | $116.16 | $116.39 | $114.26 | $115.34 | $71.27 | 521,074 |
| 2016-01-05 | $122.56 | $122.56 | $117.70 | $117.85 | $72.82 | 640,352 |
| 2016-01-04 | $123.10 | $123.25 | $120.58 | $121.63 | $75.15 | 563,518 |
| 2015-12-31 | $125.96 | $126.33 | $124.54 | $124.77 | $77.10 | 283,737 |
| 2015-12-30 | $126.48 | $127.44 | $125.92 | $126.17 | $77.96 | 304,600 |
| 2015-12-29 | $127.47 | $127.74 | $126.74 | $126.99 | $78.47 | 271,274 |
| 2015-12-28 | $127.01 | $127.01 | $125.98 | $126.59 | $78.22 | 193,481 |
| 2015-12-24 | $126.69 | $127.27 | $126.54 | $126.65 | $78.26 | 76,036 |
| 2015-12-23 | $125.40 | $127.35 | $125.18 | $127.11 | $78.54 | 467,551 |
| 2015-12-22 | $124.86 | $125.39 | $124.14 | $125.00 | $77.24 | 303,387 |
| 2015-12-21 | $125.52 | $125.67 | $123.55 | $124.54 | $76.95 | 233,381 |
| 2015-12-18 | $123.75 | $123.84 | $122.71 | $123.23 | $76.14 | 427,222 |
| 2015-12-17 | $125.97 | $126.08 | $124.19 | $124.19 | $76.74 | 509,344 |
| 2015-12-16 | $125.41 | $126.27 | $124.12 | $125.96 | $77.83 | 352,157 |
| 2015-12-15 | $123.71 | $124.81 | $123.03 | $123.89 | $76.55 | 492,795 |
| 2015-12-14 | $123.24 | $123.42 | $121.58 | $122.56 | $75.73 | 568,602 |
| 2015-12-11 | $123.81 | $124.51 | $122.02 | $122.80 | $75.88 | 588,931 |
| 2015-12-10 | $128.71 | $128.71 | $124.86 | $125.61 | $77.61 | 1,133,097 |
| 2015-12-09 | $127.05 | $129.05 | $127.00 | $127.96 | $79.07 | 702,650 |
| 2015-12-08 | $126.25 | $127.05 | $125.77 | $126.01 | $77.86 | 645,889 |
| 2015-12-07 | $129.16 | $129.37 | $127.71 | $128.41 | $79.34 | 483,708 |
| 2015-12-04 | $127.50 | $129.20 | $127.34 | $128.95 | $79.68 | 537,246 |
| 2015-12-03 | $128.86 | $128.98 | $127.41 | $127.53 | $78.80 | 811,839 |
| 2015-12-02 | $128.03 | $128.41 | $127.33 | $127.75 | $78.94 | 675,286 |
| 2015-12-01 | $126.20 | $127.66 | $126.10 | $127.54 | $78.81 | 647,786 |
| 2015-11-30 | $125.39 | $126.25 | $124.82 | $125.83 | $77.75 | 703,020 |
| 2015-11-27 | $123.74 | $124.64 | $123.46 | $124.35 | $76.84 | 286,984 |
| 2015-11-25 | $123.95 | $125.49 | $123.79 | $124.82 | $77.13 | 494,924 |
| 2015-11-24 | $123.73 | $125.39 | $123.34 | $125.01 | $77.24 | 326,200 |
| 2015-11-23 | $124.91 | $125.72 | $123.87 | $123.87 | $76.54 | 704,584 |
| 2015-11-20 | $124.86 | $126.26 | $124.83 | $125.76 | $77.71 | 610,479 |
| 2015-11-19 | $124.37 | $125.59 | $124.07 | $125.56 | $77.58 | 351,515 |
| 2015-11-18 | $123.01 | $124.30 | $122.84 | $124.20 | $76.74 | 498,521 |
| 2015-11-17 | $123.16 | $123.58 | $122.45 | $122.80 | $75.88 | 292,550 |
| 2015-11-16 | $121.60 | $122.67 | $121.42 | $122.65 | $75.79 | 704,444 |
| 2015-11-13 | $122.77 | $123.47 | $121.45 | $121.88 | $74.97 | 526,442 |
| 2015-11-12 | $124.15 | $124.68 | $123.43 | $123.48 | $75.95 | 603,160 |
| 2015-11-11 | $125.21 | $126.35 | $124.96 | $125.11 | $76.95 | 574,662 |
| 2015-11-10 | $123.74 | $125.82 | $123.64 | $125.19 | $77.00 | 933,389 |
| 2015-11-09 | $125.40 | $126.19 | $125.04 | $125.45 | $77.16 | 565,591 |
| 2015-11-06 | $124.74 | $126.36 | $124.69 | $125.86 | $77.42 | 920,010 |
| 2015-11-05 | $125.24 | $126.51 | $124.20 | $126.14 | $77.59 | 1,026,355 |
| 2015-11-04 | $123.35 | $124.45 | $122.62 | $123.66 | $76.06 | 949,727 |
| 2015-11-03 | $120.13 | $120.91 | $119.68 | $120.69 | $74.24 | 457,595 |
| 2015-11-02 | $120.93 | $121.58 | $120.63 | $121.44 | $74.70 | 483,025 |
| 2015-10-30 | $120.40 | $122.01 | $120.24 | $121.24 | $74.57 | 503,744 |
| 2015-10-29 | $121.23 | $121.28 | $119.83 | $120.43 | $74.08 | 523,858 |
| 2015-10-28 | $121.50 | $122.41 | $120.20 | $122.05 | $75.07 | 554,193 |
| 2015-10-27 | $120.21 | $121.02 | $119.97 | $120.44 | $74.08 | 556,540 |
| 2015-10-26 | $120.30 | $121.28 | $118.95 | $120.85 | $74.33 | 714,001 |
| 2015-10-23 | $120.13 | $122.22 | $119.74 | $121.46 | $74.71 | 1,626,941 |
| 2015-10-22 | $114.97 | $117.12 | $114.79 | $116.98 | $71.95 | 1,000,900 |
| 2015-10-21 | $115.56 | $115.62 | $114.26 | $114.65 | $70.52 | 656,814 |
| 2015-10-20 | $113.61 | $115.81 | $113.50 | $115.00 | $70.74 | 749,696 |
| 2015-10-19 | $113.22 | $113.59 | $112.65 | $113.32 | $69.70 | 644,297 |
| 2015-10-16 | $112.75 | $114.65 | $112.75 | $114.40 | $70.37 | 614,627 |
| 2015-10-15 | $112.54 | $113.72 | $111.70 | $113.46 | $69.79 | 770,816 |
| 2015-10-14 | $112.45 | $112.58 | $111.08 | $112.00 | $68.89 | 793,539 |
| 2015-10-13 | $112.59 | $113.02 | $111.77 | $112.00 | $68.89 | 774,487 |
| 2015-10-12 | $114.14 | $114.53 | $113.12 | $113.29 | $69.68 | 638,371 |
| 2015-10-09 | $112.80 | $113.55 | $112.03 | $113.00 | $69.51 | 865,155 |
| 2015-10-08 | $110.44 | $112.36 | $110.42 | $112.30 | $69.07 | 814,672 |
| 2015-10-07 | $110.93 | $111.71 | $110.40 | $111.70 | $68.71 | 838,282 |
| 2015-10-06 | $111.72 | $111.99 | $109.79 | $110.10 | $67.72 | 880,093 |
| 2015-10-05 | $110.20 | $111.18 | $109.81 | $110.57 | $68.01 | 591,927 |
| 2015-10-02 | $109.24 | $109.70 | $107.81 | $109.51 | $67.36 | 1,243,838 |
| 2015-10-01 | $111.28 | $112.30 | $108.36 | $109.34 | $67.25 | 1,762,601 |
| 2015-09-30 | $107.12 | $109.22 | $106.68 | $109.01 | $67.05 | 1,216,230 |
| 2015-09-29 | $103.89 | $104.75 | $102.64 | $104.35 | $64.18 | 843,817 |
| 2015-09-28 | $101.44 | $102.39 | $101.09 | $101.87 | $62.66 | 635,219 |
| 2015-09-25 | $102.70 | $104.32 | $102.46 | $103.07 | $63.40 | 786,586 |
| 2015-09-24 | $100.32 | $102.19 | $98.98 | $101.52 | $62.44 | 1,262,460 |
| 2015-09-23 | $103.98 | $104.46 | $102.88 | $103.40 | $63.60 | 376,871 |
| 2015-09-22 | $103.33 | $104.29 | $102.28 | $104.22 | $64.10 | 716,815 |
| 2015-09-21 | $106.19 | $108.06 | $105.71 | $106.88 | $65.74 | 678,967 |
| 2015-09-18 | $108.26 | $109.24 | $107.48 | $107.54 | $66.15 | 786,529 |
| 2015-09-17 | $109.18 | $111.39 | $108.79 | $110.03 | $67.68 | 654,423 |
| 2015-09-16 | $106.76 | $110.42 | $106.59 | $110.15 | $67.75 | 1,078,073 |
| 2015-09-15 | $104.97 | $106.37 | $104.72 | $106.11 | $65.27 | 545,481 |
| 2015-09-14 | $105.46 | $105.99 | $104.81 | $105.30 | $64.77 | 397,557 |
| 2015-09-11 | $105.07 | $105.52 | $103.85 | $105.51 | $64.90 | 942,339 |
| 2015-09-10 | $105.90 | $106.00 | $104.15 | $104.61 | $64.34 | 907,614 |
| 2015-09-09 | $107.03 | $107.98 | $105.80 | $106.04 | $65.22 | 1,179,428 |
| 2015-09-08 | $104.09 | $104.74 | $102.84 | $104.12 | $64.04 | 828,365 |