American Woodmark Corp (AMWD) Exchange: NASDAQ
Data as of July 4, 2025
$56.61 ($-0.07) -0.12%
American Woodmark Corp - Daily Information
Click for more stock information on American Woodmark Corp.| Daily Information | Data |
|---|---|
| Date | July 4, 2025 |
| Open | $57.07 |
| Previous Close | $56.61 |
| High | $57.25 |
| Low | $55.99 |
| Adjusted Open | $57.07 |
| Previous Adjusted Close | $56.61 |
| Adjusted High | $57.25 |
| Adjusted Low | $55.99 |
Invest in American Woodmark Corp (AMWD)
Key People American Woodmark Corp
| Employee | Position |
|---|---|
| M. Scott Culbreth | President, Chief Executive Officer & Director |
| Paul Joachimczyk | Chief Financial Officer & Vice President |
| Bill Waszak | Chief Information Officer |
| Robert J. Adams | Senior VP-Manufacturing & Technical Operations |
| Teresa M. May | Chief Marketing Officer & Senior Vice President |
| Vance W. Tang | Non-Executive Chairman |
| David A. Rodriguez | Independent Director |
| Emily C. Videtto | Independent Director |
| James G. Davis | Independent Director |
| Andrew B. Cogan | Independent Director |
| Daniel T. Hendrix | Independent Director |
| Carol B. Moerdyk | Lead Independent Director |
| Martha Mahony Hayes | Independent Director |
Company Profile American Woodmark Corp
Exchange: NASDAQ
IPO Date: July 21, 1986
Employees: 5,000
Sector: Consumer Cyclical
Industry: Furnishings, Fixtures & Appliances
Website: American Woodmark Corp Website
Address: 1331 Good Hope Road, Winchester, VA 22602
Historical Stock Data for American Woodmark Corp (AMWD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-03 | $57.07 | $57.25 | $55.99 | $56.61 | $56.61 | 69,884 |
| 2025-07-02 | $55.63 | $56.84 | $55.07 | $56.68 | $56.68 | 109,134 |
| 2025-07-01 | $53.17 | $57.58 | $52.95 | $55.52 | $55.52 | 185,601 |
| 2025-06-30 | $53.30 | $53.74 | $52.06 | $53.37 | $53.37 | 202,053 |
| 2025-06-27 | $51.46 | $53.58 | $50.85 | $53.19 | $53.19 | 494,283 |
| 2025-06-26 | $50.81 | $51.40 | $50.00 | $50.88 | $50.88 | 214,482 |
| 2025-06-25 | $52.31 | $52.79 | $50.72 | $50.84 | $50.84 | 108,750 |
| 2025-06-24 | $52.70 | $56.00 | $51.80 | $52.45 | $52.45 | 195,231 |
| 2025-06-23 | $50.59 | $52.25 | $50.59 | $52.14 | $52.14 | 121,191 |
| 2025-06-20 | $51.00 | $51.44 | $50.13 | $50.84 | $50.84 | 336,693 |
| 2025-06-18 | $50.28 | $51.60 | $50.01 | $50.27 | $50.27 | 149,245 |
| 2025-06-17 | $51.68 | $52.42 | $50.40 | $50.49 | $50.49 | 134,845 |
| 2025-06-16 | $52.63 | $52.99 | $50.43 | $51.95 | $51.95 | 195,070 |
| 2025-06-13 | $54.27 | $57.87 | $52.67 | $52.91 | $52.91 | 139,359 |
| 2025-06-12 | $54.82 | $55.41 | $54.14 | $55.24 | $55.24 | 107,452 |
| 2025-06-11 | $58.36 | $58.70 | $55.18 | $55.22 | $55.22 | 127,543 |
| 2025-06-10 | $56.42 | $58.02 | $56.22 | $57.89 | $57.89 | 127,537 |
| 2025-06-09 | $55.14 | $56.13 | $54.68 | $55.96 | $55.96 | 128,779 |
| 2025-06-06 | $55.45 | $56.04 | $54.26 | $54.46 | $54.46 | 79,919 |
| 2025-06-05 | $55.55 | $55.89 | $54.50 | $54.69 | $54.69 | 120,488 |
| 2025-06-04 | $55.35 | $56.02 | $54.51 | $55.84 | $55.84 | 206,655 |
| 2025-06-03 | $53.75 | $54.98 | $53.10 | $54.95 | $54.95 | 174,745 |
| 2025-06-02 | $56.03 | $57.50 | $52.80 | $53.04 | $53.04 | 184,381 |
| 2025-05-30 | $57.79 | $58.28 | $55.97 | $56.37 | $56.37 | 223,936 |
| 2025-05-29 | $59.26 | $61.29 | $55.01 | $58.31 | $58.31 | 254,062 |
| 2025-05-28 | $57.75 | $57.86 | $56.56 | $56.64 | $56.64 | 205,654 |
| 2025-05-27 | $57.62 | $58.31 | $56.94 | $57.77 | $57.77 | 149,813 |
| 2025-05-23 | $55.77 | $56.90 | $55.77 | $56.74 | $56.74 | 91,025 |
| 2025-05-22 | $57.29 | $57.53 | $56.61 | $57.18 | $57.18 | 112,901 |
| 2025-05-21 | $59.30 | $59.30 | $57.18 | $57.49 | $57.49 | 194,224 |
| 2025-05-20 | $60.76 | $61.26 | $59.56 | $60.26 | $60.26 | 114,492 |
| 2025-05-19 | $60.48 | $61.65 | $59.59 | $61.01 | $61.01 | 87,559 |
| 2025-05-16 | $60.55 | $61.81 | $60.23 | $61.55 | $61.55 | 118,698 |
| 2025-05-15 | $60.38 | $60.92 | $59.99 | $60.51 | $60.51 | 121,763 |
| 2025-05-14 | $61.25 | $61.59 | $60.38 | $60.38 | $60.38 | 118,567 |
| 2025-05-13 | $61.80 | $62.17 | $61.06 | $61.67 | $61.67 | 162,807 |
| 2025-05-12 | $61.71 | $62.96 | $59.97 | $61.05 | $61.05 | 283,418 |
| 2025-05-09 | $58.93 | $59.53 | $58.00 | $58.62 | $58.62 | 150,025 |
| 2025-05-08 | $57.74 | $59.54 | $57.01 | $58.76 | $58.76 | 298,626 |
| 2025-05-07 | $59.28 | $59.76 | $56.52 | $56.75 | $56.75 | 167,824 |
| 2025-05-06 | $58.67 | $59.45 | $58.54 | $59.04 | $59.04 | 72,150 |
| 2025-05-05 | $60.05 | $60.49 | $59.36 | $59.61 | $59.61 | 91,311 |
| 2025-05-02 | $59.76 | $60.87 | $59.46 | $60.49 | $60.49 | 88,764 |
| 2025-05-01 | $58.67 | $59.75 | $58.44 | $59.26 | $59.26 | 132,991 |
| 2025-04-30 | $58.57 | $59.37 | $57.65 | $59.00 | $59.00 | 146,942 |
| 2025-04-29 | $57.84 | $59.36 | $57.65 | $59.07 | $59.07 | 120,001 |
| 2025-04-28 | $58.36 | $59.04 | $57.66 | $58.13 | $58.13 | 146,634 |
| 2025-04-25 | $57.23 | $58.35 | $56.18 | $58.22 | $58.22 | 132,776 |
| 2025-04-24 | $56.08 | $58.00 | $55.50 | $57.67 | $57.67 | 130,719 |
| 2025-04-23 | $56.75 | $57.82 | $55.91 | $56.11 | $56.11 | 136,417 |
| 2025-04-22 | $54.89 | $56.70 | $53.95 | $55.30 | $55.30 | 124,967 |
| 2025-04-21 | $55.30 | $55.90 | $53.24 | $54.03 | $54.03 | 136,133 |
| 2025-04-17 | $54.53 | $56.66 | $54.53 | $56.31 | $56.31 | 136,274 |
| 2025-04-16 | $55.65 | $55.65 | $53.94 | $54.66 | $54.66 | 102,319 |
| 2025-04-15 | $56.66 | $57.32 | $54.79 | $55.74 | $55.74 | 164,029 |
| 2025-04-14 | $57.12 | $57.57 | $55.75 | $56.57 | $56.57 | 185,822 |
| 2025-04-11 | $57.70 | $58.69 | $57.00 | $57.98 | $57.98 | 191,186 |
| 2025-04-10 | $56.74 | $58.24 | $56.00 | $58.15 | $58.15 | 181,204 |
| 2025-04-09 | $52.89 | $59.76 | $52.20 | $58.21 | $58.21 | 247,468 |
| 2025-04-08 | $57.38 | $59.63 | $52.80 | $53.70 | $53.70 | 140,123 |
| 2025-04-07 | $54.73 | $57.74 | $54.34 | $55.73 | $55.73 | 230,095 |
| 2025-04-04 | $52.81 | $57.59 | $52.38 | $57.40 | $57.40 | 326,203 |
| 2025-04-03 | $58.50 | $60.35 | $53.99 | $55.54 | $55.54 | 170,769 |
| 2025-04-02 | $57.84 | $60.77 | $57.84 | $60.64 | $60.64 | 117,747 |
| 2025-04-01 | $58.83 | $59.29 | $57.77 | $58.44 | $58.44 | 126,587 |
| 2025-03-31 | $58.28 | $59.43 | $57.74 | $58.83 | $58.83 | 129,288 |
| 2025-03-28 | $61.22 | $62.84 | $58.92 | $59.15 | $59.15 | 160,073 |
| 2025-03-27 | $61.48 | $61.96 | $60.61 | $61.16 | $61.16 | 144,302 |
| 2025-03-26 | $60.98 | $61.55 | $60.87 | $61.48 | $61.48 | 102,094 |
| 2025-03-25 | $60.65 | $61.43 | $60.65 | $60.90 | $60.90 | 124,120 |
| 2025-03-24 | $59.62 | $61.50 | $59.62 | $61.08 | $61.08 | 132,243 |
| 2025-03-21 | $59.22 | $59.47 | $58.31 | $58.78 | $58.78 | 491,536 |
| 2025-03-20 | $60.01 | $61.69 | $59.67 | $60.31 | $60.31 | 112,176 |
| 2025-03-19 | $60.75 | $61.35 | $59.62 | $60.91 | $60.91 | 115,400 |
| 2025-03-18 | $59.14 | $60.24 | $59.10 | $60.10 | $60.10 | 111,155 |
| 2025-03-17 | $59.10 | $60.47 | $59.09 | $59.71 | $59.71 | 128,657 |
| 2025-03-14 | $58.70 | $59.26 | $58.05 | $59.02 | $59.02 | 198,011 |
| 2025-03-13 | $58.60 | $58.95 | $57.44 | $57.97 | $57.97 | 184,459 |
| 2025-03-12 | $59.26 | $60.66 | $58.00 | $58.45 | $58.45 | 225,167 |
| 2025-03-11 | $60.50 | $61.27 | $58.32 | $58.89 | $58.89 | 195,063 |
| 2025-03-10 | $60.61 | $61.36 | $59.26 | $60.13 | $60.13 | 174,226 |
| 2025-03-07 | $61.38 | $62.20 | $60.43 | $60.91 | $60.91 | 161,274 |
| 2025-03-06 | $59.61 | $61.64 | $59.61 | $61.40 | $61.40 | 108,627 |
| 2025-03-05 | $59.72 | $60.59 | $59.35 | $60.28 | $60.28 | 111,318 |
| 2025-03-04 | $59.76 | $61.36 | $58.36 | $59.37 | $59.37 | 194,354 |
| 2025-03-03 | $62.21 | $62.83 | $60.44 | $60.67 | $60.67 | 229,733 |
| 2025-02-28 | $62.82 | $63.60 | $60.64 | $62.08 | $62.08 | 267,053 |
| 2025-02-27 | $64.08 | $65.88 | $60.98 | $61.90 | $61.90 | 495,302 |
| 2025-02-26 | $71.75 | $73.98 | $70.95 | $71.15 | $71.15 | 138,612 |
| 2025-02-25 | $70.72 | $73.07 | $69.93 | $71.74 | $71.74 | 174,516 |
| 2025-02-24 | $70.89 | $71.23 | $69.78 | $70.44 | $70.44 | 116,399 |
| 2025-02-21 | $74.05 | $74.05 | $69.94 | $70.68 | $70.68 | 147,629 |
| 2025-02-20 | $73.48 | $74.56 | $73.11 | $73.22 | $73.22 | 162,314 |
| 2025-02-19 | $75.17 | $76.73 | $72.00 | $74.00 | $74.00 | 212,685 |
| 2025-02-18 | $77.36 | $78.16 | $75.50 | $76.69 | $76.69 | 149,530 |
| 2025-02-14 | $77.53 | $78.88 | $77.09 | $77.60 | $77.60 | 108,350 |
| 2025-02-13 | $76.27 | $77.51 | $76.26 | $76.87 | $76.87 | 109,883 |
| 2025-02-12 | $75.05 | $76.49 | $74.76 | $75.54 | $75.54 | 144,913 |
| 2025-02-11 | $75.62 | $78.36 | $75.50 | $77.01 | $77.01 | 168,642 |
| 2025-02-10 | $76.67 | $78.00 | $76.48 | $76.53 | $76.53 | 204,416 |
| 2025-02-07 | $77.45 | $78.77 | $76.19 | $76.24 | $76.24 | 127,632 |
| 2025-02-06 | $77.61 | $78.77 | $77.23 | $77.54 | $77.54 | 131,402 |
| 2025-02-05 | $75.67 | $78.47 | $75.51 | $77.21 | $77.21 | 242,071 |
| 2025-02-04 | $72.93 | $76.46 | $72.93 | $74.98 | $74.98 | 166,233 |
| 2025-02-03 | $76.42 | $77.84 | $75.49 | $75.65 | $75.65 | 133,639 |
| 2025-01-31 | $78.60 | $79.77 | $77.46 | $77.86 | $77.86 | 151,163 |
| 2025-01-30 | $79.68 | $80.40 | $78.90 | $79.36 | $79.36 | 76,934 |
| 2025-01-29 | $79.64 | $80.55 | $78.36 | $78.79 | $78.79 | 102,252 |
| 2025-01-28 | $82.27 | $82.36 | $79.26 | $79.70 | $79.70 | 120,884 |
| 2025-01-27 | $80.97 | $83.72 | $80.97 | $82.16 | $82.16 | 125,431 |
| 2025-01-24 | $81.50 | $82.19 | $80.22 | $81.19 | $81.19 | 86,296 |
| 2025-01-23 | $80.73 | $82.31 | $80.52 | $81.62 | $81.62 | 126,840 |
| 2025-01-22 | $81.81 | $83.16 | $80.68 | $81.53 | $81.53 | 77,070 |
| 2025-01-21 | $80.15 | $83.19 | $80.15 | $82.50 | $82.50 | 127,366 |
| 2025-01-17 | $82.08 | $82.43 | $80.94 | $81.01 | $81.01 | 90,673 |
| 2025-01-16 | $79.65 | $81.26 | $79.22 | $80.76 | $80.76 | 112,580 |
| 2025-01-15 | $80.62 | $80.89 | $79.23 | $80.04 | $80.04 | 121,985 |
| 2025-01-14 | $77.43 | $78.21 | $76.19 | $78.15 | $78.15 | 183,926 |
| 2025-01-13 | $73.44 | $76.43 | $73.24 | $76.25 | $76.25 | 137,446 |
| 2025-01-10 | $75.37 | $76.02 | $73.31 | $74.26 | $74.26 | 215,723 |
| 2025-01-08 | $76.89 | $77.53 | $75.81 | $77.03 | $77.03 | 159,788 |
| 2025-01-07 | $79.09 | $79.51 | $77.69 | $78.07 | $78.07 | 221,805 |
| 2025-01-06 | $79.96 | $81.36 | $78.85 | $78.96 | $78.96 | 89,163 |
| 2025-01-03 | $79.19 | $79.84 | $78.66 | $79.66 | $79.66 | 83,831 |
| 2025-01-02 | $80.33 | $80.79 | $78.59 | $78.76 | $78.76 | 104,152 |
| 2024-12-31 | $80.27 | $80.77 | $79.50 | $79.53 | $79.53 | 114,547 |
| 2024-12-30 | $80.69 | $81.07 | $79.19 | $79.93 | $79.93 | 117,794 |
| 2024-12-27 | $81.29 | $82.65 | $80.31 | $80.77 | $80.77 | 115,175 |
| 2024-12-26 | $80.76 | $82.12 | $80.19 | $82.01 | $82.01 | 99,707 |
| 2024-12-24 | $80.74 | $81.41 | $80.15 | $81.40 | $81.40 | 57,701 |
| 2024-12-23 | $79.94 | $81.11 | $79.75 | $80.75 | $80.75 | 130,984 |
| 2024-12-20 | $80.25 | $83.18 | $79.85 | $80.20 | $80.20 | 753,573 |
| 2024-12-19 | $81.58 | $82.52 | $79.25 | $81.00 | $81.00 | 218,838 |
| 2024-12-18 | $84.67 | $84.80 | $79.72 | $81.06 | $81.06 | 269,660 |
| 2024-12-17 | $84.16 | $84.81 | $83.20 | $84.11 | $84.11 | 190,932 |
| 2024-12-16 | $84.12 | $84.85 | $83.39 | $84.04 | $84.04 | 177,854 |
| 2024-12-13 | $83.81 | $84.31 | $82.07 | $84.25 | $84.25 | 159,579 |
| 2024-12-12 | $85.68 | $85.74 | $84.07 | $84.34 | $84.34 | 97,955 |
| 2024-12-11 | $88.13 | $88.21 | $85.84 | $85.95 | $85.95 | 133,807 |
| 2024-12-10 | $88.10 | $88.74 | $85.76 | $87.15 | $87.15 | 88,681 |
| 2024-12-09 | $89.98 | $90.64 | $87.98 | $88.62 | $88.62 | 119,576 |
| 2024-12-06 | $89.40 | $89.74 | $88.06 | $89.39 | $89.39 | 140,277 |
| 2024-12-05 | $88.89 | $89.49 | $86.20 | $88.20 | $88.20 | 116,372 |
| 2024-12-04 | $90.08 | $90.08 | $88.25 | $88.34 | $88.34 | 92,979 |
| 2024-12-03 | $90.79 | $92.44 | $89.30 | $90.08 | $90.08 | 95,154 |
| 2024-12-02 | $90.78 | $92.11 | $89.01 | $90.64 | $90.64 | 140,355 |
| 2024-11-29 | $90.59 | $91.40 | $90.35 | $90.78 | $90.78 | 92,478 |
| 2024-11-27 | $92.00 | $94.29 | $88.78 | $89.19 | $89.19 | 224,561 |
| 2024-11-26 | $94.49 | $97.10 | $90.79 | $91.62 | $91.62 | 545,068 |
| 2024-11-25 | $98.37 | $103.50 | $98.37 | $100.86 | $100.86 | 219,650 |
| 2024-11-22 | $95.68 | $98.03 | $95.25 | $97.24 | $97.24 | 173,068 |
| 2024-11-21 | $95.00 | $96.41 | $92.63 | $94.74 | $94.74 | 322,432 |
| 2024-11-20 | $94.75 | $95.47 | $94.11 | $94.93 | $94.93 | 150,859 |
| 2024-11-19 | $94.86 | $95.52 | $93.83 | $94.47 | $94.47 | 120,418 |
| 2024-11-18 | $96.50 | $97.32 | $95.79 | $95.87 | $95.87 | 100,932 |
| 2024-11-15 | $98.63 | $98.63 | $95.98 | $96.50 | $96.50 | 105,742 |
| 2024-11-14 | $99.38 | $100.41 | $97.95 | $98.22 | $98.22 | 99,053 |
| 2024-11-13 | $101.90 | $102.05 | $99.33 | $99.50 | $99.50 | 82,200 |
| 2024-11-12 | $101.80 | $103.04 | $99.80 | $100.49 | $100.49 | 106,901 |
| 2024-11-11 | $102.12 | $104.28 | $101.43 | $102.94 | $102.94 | 77,065 |
| 2024-11-08 | $99.70 | $101.89 | $99.06 | $100.74 | $100.74 | 103,837 |
| 2024-11-07 | $99.19 | $100.77 | $98.39 | $99.52 | $99.52 | 138,146 |
| 2024-11-06 | $99.45 | $101.07 | $97.82 | $99.81 | $99.81 | 182,970 |
| 2024-11-05 | $91.77 | $94.85 | $91.77 | $94.54 | $94.54 | 80,419 |
| 2024-11-04 | $90.92 | $93.89 | $90.92 | $92.68 | $92.68 | 87,198 |
| 2024-11-01 | $90.95 | $93.14 | $90.57 | $91.26 | $91.26 | 107,967 |
| 2024-10-31 | $92.02 | $92.93 | $90.67 | $90.71 | $90.71 | 81,676 |
| 2024-10-30 | $91.29 | $94.58 | $91.29 | $92.60 | $92.60 | 139,233 |
| 2024-10-29 | $94.40 | $94.40 | $91.17 | $91.65 | $91.65 | 185,682 |
| 2024-10-28 | $94.03 | $97.34 | $93.29 | $96.09 | $96.09 | 74,866 |
| 2024-10-25 | $94.98 | $95.36 | $93.05 | $93.31 | $93.31 | 70,757 |
| 2024-10-24 | $93.90 | $94.90 | $93.26 | $94.08 | $94.08 | 100,710 |
| 2024-10-23 | $94.95 | $95.79 | $93.80 | $93.83 | $93.83 | 124,920 |
| 2024-10-22 | $96.37 | $96.37 | $94.31 | $95.43 | $95.43 | 132,529 |
| 2024-10-21 | $101.60 | $101.60 | $96.90 | $97.15 | $97.15 | 190,922 |
| 2024-10-18 | $99.90 | $101.30 | $99.31 | $100.99 | $100.99 | 189,813 |
| 2024-10-17 | $98.72 | $99.71 | $96.79 | $99.69 | $99.69 | 228,489 |
| 2024-10-16 | $94.91 | $96.72 | $94.91 | $96.12 | $96.12 | 114,054 |
| 2024-10-15 | $94.01 | $95.60 | $93.59 | $93.65 | $93.65 | 160,411 |
| 2024-10-14 | $92.02 | $94.25 | $92.02 | $94.08 | $94.08 | 113,420 |
| 2024-10-11 | $90.65 | $92.36 | $90.63 | $92.29 | $92.29 | 136,247 |
| 2024-10-10 | $91.15 | $91.30 | $89.89 | $90.67 | $90.67 | 158,954 |
| 2024-10-09 | $91.43 | $92.76 | $90.61 | $92.33 | $92.33 | 186,633 |
| 2024-10-08 | $91.97 | $92.60 | $90.31 | $90.81 | $90.81 | 178,650 |
| 2024-10-07 | $91.40 | $92.64 | $90.34 | $91.78 | $91.78 | 153,737 |
| 2024-10-04 | $93.16 | $93.33 | $90.75 | $92.09 | $92.09 | 97,754 |
| 2024-10-03 | $92.88 | $92.99 | $91.16 | $92.27 | $92.27 | 94,102 |
| 2024-10-02 | $93.23 | $94.61 | $92.04 | $92.99 | $92.99 | 148,576 |
| 2024-10-01 | $92.84 | $94.39 | $91.94 | $93.46 | $93.46 | 134,500 |
| 2024-09-30 | $92.63 | $93.57 | $91.81 | $93.45 | $93.45 | 160,361 |
| 2024-09-27 | $92.56 | $95.24 | $92.02 | $92.96 | $92.96 | 169,125 |
| 2024-09-26 | $91.68 | $92.66 | $90.53 | $91.27 | $91.27 | 171,069 |
| 2024-09-25 | $91.31 | $91.42 | $90.00 | $90.11 | $90.11 | 172,944 |
| 2024-09-24 | $93.58 | $93.85 | $91.46 | $91.78 | $91.78 | 186,560 |
| 2024-09-23 | $94.73 | $96.41 | $92.14 | $93.21 | $93.21 | 256,679 |
| 2024-09-20 | $94.65 | $96.13 | $92.74 | $93.61 | $93.61 | 2,392,385 |
| 2024-09-19 | $95.48 | $95.91 | $93.21 | $95.58 | $95.58 | 194,632 |
| 2024-09-18 | $92.98 | $96.13 | $91.21 | $92.56 | $92.56 | 213,355 |
| 2024-09-17 | $92.39 | $94.18 | $91.02 | $92.66 | $92.66 | 206,726 |
| 2024-09-16 | $89.40 | $91.98 | $88.29 | $91.43 | $91.43 | 204,282 |
| 2024-09-13 | $86.53 | $89.51 | $84.29 | $88.70 | $88.70 | 186,312 |
| 2024-09-12 | $83.49 | $85.64 | $83.03 | $85.02 | $85.02 | 163,868 |
| 2024-09-11 | $82.78 | $83.01 | $79.78 | $82.63 | $82.63 | 220,181 |
| 2024-09-10 | $83.96 | $84.43 | $81.83 | $83.41 | $83.41 | 175,508 |
| 2024-09-09 | $83.28 | $84.77 | $82.39 | $83.55 | $83.55 | 186,768 |
| 2024-09-06 | $85.80 | $87.22 | $82.93 | $83.32 | $83.32 | 117,526 |
| 2024-09-05 | $85.41 | $86.26 | $84.00 | $85.68 | $85.68 | 173,431 |
| 2024-09-04 | $83.25 | $85.82 | $82.17 | $85.13 | $85.13 | 208,704 |
| 2024-09-03 | $88.58 | $89.99 | $82.79 | $83.51 | $83.51 | 277,520 |
| 2024-08-30 | $89.68 | $90.89 | $88.08 | $89.61 | $89.61 | 159,432 |
| 2024-08-29 | $89.36 | $90.50 | $87.94 | $88.62 | $88.62 | 228,218 |
| 2024-08-28 | $87.64 | $89.62 | $86.94 | $88.29 | $88.29 | 456,420 |
| 2024-08-27 | $85.03 | $92.83 | $84.20 | $89.17 | $89.17 | 598,452 |
| 2024-08-26 | $101.00 | $102.45 | $99.70 | $99.85 | $99.85 | 170,134 |
| 2024-08-23 | $96.05 | $100.62 | $96.05 | $99.74 | $99.74 | 184,868 |
| 2024-08-22 | $96.11 | $97.50 | $95.08 | $95.23 | $95.23 | 95,058 |
| 2024-08-21 | $95.40 | $97.81 | $95.06 | $96.46 | $96.46 | 143,713 |
| 2024-08-20 | $94.26 | $95.44 | $93.45 | $94.24 | $94.24 | 117,628 |
| 2024-08-19 | $94.26 | $95.00 | $93.81 | $94.41 | $94.41 | 69,503 |
| 2024-08-16 | $93.68 | $96.50 | $93.52 | $94.00 | $94.00 | 116,133 |
| 2024-08-15 | $93.88 | $94.68 | $92.48 | $94.47 | $94.47 | 102,778 |
| 2024-08-14 | $93.28 | $93.28 | $89.84 | $91.19 | $91.19 | 134,623 |
| 2024-08-13 | $88.19 | $90.75 | $87.36 | $90.28 | $90.28 | 90,222 |
| 2024-08-12 | $89.41 | $89.41 | $86.49 | $86.97 | $86.97 | 114,512 |
| 2024-08-09 | $89.20 | $90.34 | $88.86 | $89.26 | $89.26 | 91,420 |
| 2024-08-08 | $90.00 | $90.11 | $88.36 | $89.20 | $89.20 | 114,352 |
| 2024-08-07 | $93.84 | $95.24 | $87.80 | $88.27 | $88.27 | 168,843 |
| 2024-08-06 | $90.52 | $94.53 | $89.00 | $92.68 | $92.68 | 166,474 |
| 2024-08-05 | $89.62 | $92.99 | $89.16 | $91.02 | $91.02 | 151,488 |
| 2024-08-02 | $94.75 | $95.50 | $92.35 | $95.12 | $95.12 | 137,483 |
| 2024-08-01 | $101.88 | $103.86 | $97.78 | $98.42 | $98.42 | 192,107 |
| 2024-07-31 | $103.17 | $106.57 | $101.22 | $102.15 | $102.15 | 219,574 |
| 2024-07-30 | $101.79 | $103.73 | $100.36 | $102.50 | $102.50 | 220,142 |
| 2024-07-29 | $100.86 | $102.12 | $99.52 | $100.76 | $100.76 | 152,286 |
| 2024-07-26 | $97.78 | $101.80 | $97.78 | $100.59 | $100.59 | 159,255 |
| 2024-07-25 | $91.71 | $96.76 | $91.67 | $95.32 | $95.32 | 168,185 |
| 2024-07-24 | $93.01 | $94.32 | $91.11 | $91.52 | $91.52 | 138,880 |
| 2024-07-23 | $90.39 | $95.08 | $89.98 | $93.65 | $93.65 | 119,551 |
| 2024-07-22 | $90.23 | $91.32 | $88.50 | $90.96 | $90.96 | 131,843 |
| 2024-07-19 | $91.09 | $91.61 | $89.67 | $89.75 | $89.75 | 122,210 |
| 2024-07-18 | $90.91 | $95.99 | $90.46 | $90.94 | $90.94 | 179,087 |
| 2024-07-17 | $91.31 | $94.15 | $91.21 | $91.32 | $91.32 | 158,707 |
| 2024-07-16 | $87.58 | $93.59 | $87.58 | $93.50 | $93.50 | 150,157 |
| 2024-07-15 | $86.00 | $89.24 | $85.89 | $86.38 | $86.38 | 276,437 |
| 2024-07-12 | $84.52 | $88.11 | $84.52 | $85.92 | $85.92 | 199,954 |
| 2024-07-11 | $79.44 | $84.04 | $79.44 | $83.63 | $83.63 | 257,354 |
| 2024-07-10 | $77.53 | $77.96 | $76.57 | $77.54 | $77.54 | 88,314 |
| 2024-07-09 | $77.83 | $78.43 | $77.16 | $77.25 | $77.25 | 116,915 |
| 2024-07-08 | $77.69 | $78.48 | $77.25 | $78.22 | $78.22 | 205,480 |
| 2024-07-05 | $77.41 | $77.74 | $76.93 | $77.39 | $77.39 | 94,539 |
| 2024-07-03 | $78.55 | $78.88 | $77.43 | $77.46 | $77.46 | 65,050 |
| 2024-07-02 | $78.23 | $79.27 | $78.06 | $78.75 | $78.75 | 105,914 |
| 2024-07-01 | $78.76 | $79.65 | $77.12 | $78.38 | $78.38 | 193,217 |
| 2024-06-28 | $78.92 | $80.16 | $78.07 | $78.60 | $78.60 | 181,964 |
| 2024-06-27 | $77.84 | $78.64 | $77.60 | $78.20 | $78.20 | 93,809 |
| 2024-06-26 | $76.76 | $78.29 | $76.76 | $77.96 | $77.96 | 125,155 |
| 2024-06-25 | $79.47 | $79.47 | $76.91 | $77.15 | $77.15 | 151,076 |
| 2024-06-24 | $79.56 | $80.63 | $79.52 | $79.52 | $79.52 | 124,691 |
| 2024-06-21 | $78.94 | $79.86 | $77.73 | $79.75 | $79.75 | 533,161 |
| 2024-06-20 | $79.75 | $80.49 | $78.56 | $78.89 | $78.89 | 99,474 |
| 2024-06-18 | $81.13 | $81.13 | $79.61 | $80.30 | $80.30 | 108,201 |
| 2024-06-17 | $79.99 | $81.11 | $79.70 | $81.11 | $81.11 | 108,110 |
| 2024-06-14 | $81.72 | $81.72 | $79.75 | $80.56 | $80.56 | 92,540 |
| 2024-06-13 | $81.84 | $82.92 | $80.33 | $82.72 | $82.72 | 104,306 |
| 2024-06-12 | $83.78 | $85.11 | $81.94 | $82.15 | $82.15 | 118,006 |
| 2024-06-11 | $81.97 | $82.80 | $80.62 | $81.38 | $81.38 | 121,480 |
| 2024-06-10 | $82.05 | $82.89 | $81.42 | $82.83 | $82.83 | 205,706 |
| 2024-06-07 | $84.09 | $84.09 | $82.69 | $83.16 | $83.16 | 101,559 |
| 2024-06-06 | $85.41 | $85.61 | $84.46 | $84.90 | $84.90 | 115,893 |
| 2024-06-05 | $85.57 | $86.41 | $84.68 | $85.76 | $85.76 | 111,258 |
| 2024-06-04 | $84.99 | $85.76 | $84.02 | $85.59 | $85.59 | 347,955 |
| 2024-06-03 | $87.26 | $87.26 | $85.01 | $85.70 | $85.70 | 243,261 |
| 2024-05-31 | $86.09 | $86.67 | $83.36 | $86.11 | $86.11 | 217,306 |
| 2024-05-30 | $86.26 | $86.70 | $85.61 | $85.84 | $85.84 | 148,036 |
| 2024-05-29 | $86.09 | $86.18 | $84.66 | $85.40 | $85.40 | 172,253 |
| 2024-05-28 | $89.36 | $89.91 | $87.16 | $87.32 | $87.32 | 258,220 |
| 2024-05-24 | $85.34 | $89.07 | $84.00 | $89.04 | $89.04 | 410,385 |
| 2024-05-23 | $93.63 | $93.63 | $91.40 | $92.66 | $92.66 | 164,547 |
| 2024-05-22 | $93.26 | $93.93 | $92.33 | $93.37 | $93.37 | 136,936 |
| 2024-05-21 | $94.35 | $94.46 | $93.33 | $93.69 | $93.69 | 155,165 |
| 2024-05-20 | $95.84 | $96.78 | $94.58 | $94.63 | $94.63 | 84,962 |
| 2024-05-17 | $94.56 | $96.01 | $94.13 | $96.01 | $96.01 | 122,717 |
| 2024-05-16 | $96.69 | $96.82 | $94.58 | $94.69 | $94.69 | 140,690 |
| 2024-05-15 | $96.51 | $97.56 | $96.29 | $96.67 | $96.67 | 105,348 |
| 2024-05-14 | $96.09 | $96.36 | $94.71 | $95.30 | $95.30 | 76,089 |
| 2024-05-13 | $96.90 | $96.90 | $94.90 | $94.90 | $94.90 | 104,138 |
| 2024-05-10 | $95.02 | $95.96 | $93.94 | $95.85 | $95.85 | 90,903 |
| 2024-05-09 | $93.75 | $95.58 | $93.24 | $95.09 | $95.09 | 98,544 |
| 2024-05-08 | $93.97 | $94.53 | $92.61 | $93.17 | $93.17 | 185,248 |
| 2024-05-07 | $95.85 | $96.11 | $94.40 | $94.48 | $94.48 | 103,500 |
| 2024-05-06 | $94.95 | $97.01 | $94.95 | $95.45 | $95.45 | 68,748 |
| 2024-05-03 | $95.02 | $96.42 | $93.68 | $94.45 | $94.45 | 67,912 |
| 2024-05-02 | $93.76 | $94.26 | $92.56 | $93.37 | $93.37 | 101,631 |
| 2024-05-01 | $92.14 | $95.09 | $91.32 | $93.04 | $93.04 | 234,378 |
| 2024-04-30 | $93.36 | $93.37 | $91.96 | $92.08 | $92.08 | 106,285 |
| 2024-04-29 | $93.42 | $94.38 | $92.79 | $94.06 | $94.06 | 82,916 |
| 2024-04-26 | $92.02 | $93.74 | $92.02 | $92.92 | $92.92 | 73,627 |
| 2024-04-25 | $90.68 | $92.34 | $89.04 | $91.67 | $91.67 | 102,816 |
| 2024-04-24 | $92.92 | $93.97 | $90.68 | $92.17 | $92.17 | 118,157 |
| 2024-04-23 | $90.50 | $93.40 | $90.50 | $92.91 | $92.91 | 139,886 |
| 2024-04-22 | $90.50 | $91.10 | $89.61 | $90.30 | $90.30 | 207,792 |
| 2024-04-19 | $89.70 | $90.92 | $88.63 | $90.20 | $90.20 | 150,242 |
| 2024-04-18 | $92.09 | $92.48 | $89.93 | $90.10 | $90.10 | 158,062 |
| 2024-04-17 | $93.06 | $93.06 | $90.52 | $91.39 | $91.39 | 117,972 |
| 2024-04-16 | $93.72 | $93.72 | $91.73 | $92.50 | $92.50 | 150,581 |
| 2024-04-15 | $96.91 | $97.75 | $93.81 | $94.57 | $94.57 | 105,114 |
| 2024-04-12 | $96.52 | $97.67 | $95.24 | $96.02 | $96.02 | 148,146 |
| 2024-04-11 | $98.20 | $98.20 | $96.52 | $97.22 | $97.22 | 90,143 |
| 2024-04-10 | $98.34 | $99.33 | $96.28 | $97.59 | $97.59 | 92,272 |
| 2024-04-09 | $102.09 | $102.09 | $99.17 | $101.12 | $101.12 | 54,654 |
| 2024-04-08 | $102.88 | $103.42 | $101.55 | $101.65 | $101.65 | 85,112 |
| 2024-04-05 | $99.63 | $102.43 | $99.36 | $101.79 | $101.79 | 92,663 |
| 2024-04-04 | $102.18 | $103.22 | $99.25 | $99.80 | $99.80 | 106,019 |
| 2024-04-03 | $98.13 | $102.05 | $98.13 | $101.31 | $101.31 | 76,766 |
| 2024-04-02 | $99.17 | $99.22 | $97.30 | $98.45 | $98.45 | 129,553 |
| 2024-04-01 | $102.27 | $102.50 | $99.54 | $100.01 | $100.01 | 57,275 |
| 2024-03-28 | $101.55 | $102.38 | $100.58 | $101.66 | $101.66 | 125,831 |
| 2024-03-27 | $101.60 | $102.05 | $100.56 | $101.05 | $101.05 | 85,692 |
| 2024-03-26 | $99.74 | $100.76 | $99.47 | $100.61 | $100.61 | 88,141 |
| 2024-03-25 | $100.58 | $100.90 | $99.29 | $99.30 | $99.30 | 48,629 |
| 2024-03-22 | $102.06 | $102.06 | $98.82 | $100.10 | $100.10 | 86,852 |
| 2024-03-21 | $98.98 | $103.45 | $97.54 | $102.31 | $102.31 | 193,532 |
| 2024-03-20 | $97.61 | $98.51 | $96.19 | $98.00 | $98.00 | 231,068 |
| 2024-03-19 | $95.02 | $97.58 | $94.94 | $97.50 | $97.50 | 128,654 |
| 2024-03-18 | $95.51 | $96.85 | $93.27 | $95.19 | $95.19 | 146,454 |
| 2024-03-15 | $92.57 | $94.85 | $92.57 | $94.76 | $94.76 | 494,296 |
| 2024-03-14 | $94.04 | $94.46 | $92.01 | $93.22 | $93.22 | 110,129 |
| 2024-03-13 | $95.12 | $95.90 | $94.24 | $94.63 | $94.63 | 79,612 |
| 2024-03-12 | $95.82 | $96.09 | $94.45 | $95.46 | $95.46 | 91,578 |
| 2024-03-11 | $96.25 | $96.25 | $93.34 | $95.57 | $95.57 | 89,556 |
| 2024-03-08 | $97.22 | $97.57 | $95.30 | $96.04 | $96.04 | 154,982 |
| 2024-03-07 | $95.21 | $96.40 | $94.26 | $96.23 | $96.23 | 115,136 |
| 2024-03-06 | $94.56 | $95.51 | $93.21 | $94.75 | $94.75 | 136,535 |
| 2024-03-05 | $96.28 | $96.28 | $93.00 | $93.21 | $93.21 | 119,954 |
| 2024-03-04 | $103.10 | $104.19 | $95.67 | $96.74 | $96.74 | 173,970 |
| 2024-03-01 | $102.55 | $104.28 | $100.78 | $102.27 | $102.27 | 170,314 |
| 2024-02-29 | $101.03 | $102.85 | $99.38 | $100.24 | $100.24 | 186,552 |
| 2024-02-28 | $98.65 | $103.45 | $98.41 | $101.03 | $101.03 | 168,532 |
| 2024-02-27 | $97.21 | $100.08 | $97.15 | $99.69 | $99.69 | 128,948 |
| 2024-02-26 | $94.90 | $97.32 | $94.89 | $96.14 | $96.14 | 97,127 |
| 2024-02-23 | $94.90 | $96.41 | $94.37 | $95.17 | $95.17 | 92,541 |
| 2024-02-22 | $94.30 | $96.87 | $93.78 | $94.77 | $94.77 | 98,036 |
| 2024-02-21 | $92.06 | $93.03 | $90.60 | $91.61 | $91.61 | 68,050 |
| 2024-02-20 | $92.31 | $92.31 | $89.76 | $91.97 | $91.97 | 87,590 |
| 2024-02-16 | $92.88 | $93.44 | $91.44 | $92.61 | $92.61 | 74,363 |
| 2024-02-15 | $92.48 | $96.78 | $91.98 | $94.05 | $94.05 | 84,347 |
| 2024-02-14 | $90.89 | $92.23 | $89.75 | $91.88 | $91.88 | 76,849 |
| 2024-02-13 | $92.71 | $92.71 | $88.41 | $89.16 | $89.16 | 163,385 |
| 2024-02-12 | $94.48 | $96.96 | $94.17 | $96.32 | $96.32 | 132,136 |
| 2024-02-09 | $93.28 | $96.51 | $92.16 | $94.43 | $94.43 | 203,779 |
| 2024-02-08 | $91.44 | $93.68 | $91.17 | $93.38 | $93.38 | 109,921 |
| 2024-02-07 | $91.70 | $92.73 | $91.27 | $91.56 | $91.56 | 75,021 |
| 2024-02-06 | $91.32 | $92.21 | $90.74 | $91.59 | $91.59 | 58,965 |
| 2024-02-05 | $91.91 | $92.43 | $90.22 | $91.55 | $91.55 | 60,154 |
| 2024-02-02 | $93.11 | $94.43 | $92.23 | $93.19 | $93.19 | 58,259 |
| 2024-02-01 | $92.66 | $94.73 | $91.80 | $94.23 | $94.23 | 76,397 |
| 2024-01-31 | $94.39 | $94.59 | $90.97 | $91.28 | $91.28 | 83,298 |
| 2024-01-30 | $93.51 | $94.53 | $93.33 | $94.28 | $94.28 | 71,067 |
| 2024-01-29 | $92.74 | $94.26 | $90.94 | $94.11 | $94.11 | 62,709 |
| 2024-01-26 | $92.53 | $92.83 | $91.30 | $92.74 | $92.74 | 60,882 |
| 2024-01-25 | $90.66 | $92.17 | $90.01 | $91.72 | $91.72 | 104,665 |
| 2024-01-24 | $91.28 | $91.29 | $88.90 | $89.22 | $89.22 | 86,888 |
| 2024-01-23 | $94.66 | $94.91 | $89.88 | $89.99 | $89.99 | 143,705 |
| 2024-01-22 | $93.08 | $95.55 | $93.08 | $95.08 | $95.08 | 111,591 |
| 2024-01-19 | $91.81 | $92.86 | $90.01 | $92.84 | $92.84 | 97,771 |
| 2024-01-18 | $91.37 | $92.27 | $89.95 | $91.83 | $91.83 | 101,295 |
| 2024-01-17 | $88.69 | $90.65 | $88.69 | $90.62 | $90.62 | 95,065 |
| 2024-01-16 | $89.65 | $90.02 | $88.89 | $90.02 | $90.02 | 79,688 |
| 2024-01-12 | $92.06 | $92.39 | $89.72 | $90.60 | $90.60 | 50,625 |
| 2024-01-11 | $90.21 | $91.06 | $88.93 | $90.91 | $90.91 | 115,369 |
| 2024-01-10 | $89.78 | $90.67 | $88.89 | $90.51 | $90.51 | 82,733 |
| 2024-01-09 | $88.68 | $89.74 | $87.14 | $89.38 | $89.38 | 64,637 |
| 2024-01-08 | $88.94 | $90.10 | $88.28 | $89.83 | $89.83 | 96,890 |
| 2024-01-05 | $88.17 | $90.69 | $87.48 | $88.74 | $88.74 | 83,177 |
| 2024-01-04 | $89.18 | $90.10 | $88.09 | $88.92 | $88.92 | 109,724 |
| 2024-01-03 | $91.34 | $91.75 | $89.06 | $89.15 | $89.15 | 128,131 |
| 2024-01-02 | $91.91 | $92.40 | $90.81 | $92.07 | $92.07 | 98,579 |
| 2023-12-29 | $93.61 | $93.69 | $92.55 | $92.85 | $92.85 | 63,795 |
| 2023-12-28 | $93.22 | $93.85 | $92.65 | $93.71 | $93.71 | 82,841 |
| 2023-12-27 | $93.93 | $94.75 | $93.36 | $93.73 | $93.73 | 61,948 |
| 2023-12-26 | $93.24 | $94.56 | $92.92 | $93.71 | $93.71 | 57,670 |
| 2023-12-22 | $93.18 | $93.65 | $92.16 | $92.70 | $92.70 | 76,709 |
| 2023-12-21 | $92.72 | $94.12 | $91.16 | $92.50 | $92.50 | 69,226 |
| 2023-12-20 | $91.95 | $94.12 | $89.93 | $91.87 | $91.87 | 157,598 |
| 2023-12-19 | $91.22 | $92.78 | $90.96 | $91.93 | $91.93 | 124,926 |
| 2023-12-18 | $92.31 | $93.11 | $90.16 | $90.25 | $90.25 | 182,676 |
| 2023-12-15 | $93.03 | $93.07 | $91.05 | $92.36 | $92.36 | 616,239 |
| 2023-12-14 | $90.92 | $93.86 | $90.04 | $92.43 | $92.43 | 155,212 |
| 2023-12-13 | $88.37 | $89.60 | $85.39 | $89.06 | $89.06 | 121,910 |
| 2023-12-12 | $88.01 | $88.55 | $87.25 | $88.23 | $88.23 | 104,907 |
| 2023-12-11 | $87.67 | $88.83 | $84.64 | $87.95 | $87.95 | 97,396 |
| 2023-12-08 | $86.96 | $88.65 | $86.67 | $88.19 | $88.19 | 120,865 |
| 2023-12-07 | $84.90 | $85.79 | $83.50 | $85.79 | $85.79 | 120,575 |
| 2023-12-06 | $83.94 | $85.80 | $83.94 | $84.52 | $84.52 | 129,710 |
| 2023-12-05 | $83.17 | $83.65 | $82.08 | $83.19 | $83.19 | 130,707 |
| 2023-12-04 | $82.89 | $84.42 | $81.92 | $83.08 | $83.08 | 231,343 |
| 2023-12-01 | $77.33 | $84.35 | $76.33 | $83.58 | $83.58 | 363,534 |
| 2023-11-30 | $72.09 | $72.59 | $70.58 | $72.40 | $72.40 | 183,125 |
| 2023-11-29 | $73.09 | $73.82 | $71.90 | $72.03 | $72.03 | 144,048 |
| 2023-11-28 | $74.11 | $74.11 | $71.99 | $72.26 | $72.26 | 82,662 |
| 2023-11-27 | $73.29 | $74.58 | $72.54 | $74.23 | $74.23 | 148,669 |
| 2023-11-24 | $73.56 | $74.46 | $73.56 | $73.65 | $73.65 | 19,347 |
| 2023-11-22 | $73.34 | $74.44 | $73.30 | $73.81 | $73.81 | 139,600 |
| 2023-11-21 | $73.93 | $74.33 | $72.94 | $73.00 | $73.00 | 68,153 |
| 2023-11-20 | $74.67 | $74.67 | $73.42 | $74.22 | $74.22 | 84,867 |
| 2023-11-17 | $74.73 | $75.55 | $73.97 | $74.96 | $74.96 | 106,623 |
| 2023-11-16 | $75.01 | $75.38 | $73.52 | $73.70 | $73.70 | 89,589 |
| 2023-11-15 | $76.46 | $77.38 | $74.85 | $75.12 | $75.12 | 70,916 |
| 2023-11-14 | $73.64 | $77.22 | $73.64 | $76.66 | $76.66 | 107,084 |
| 2023-11-13 | $72.07 | $72.93 | $71.15 | $71.15 | $71.15 | 93,476 |
| 2023-11-10 | $71.65 | $73.00 | $71.54 | $72.59 | $72.59 | 78,904 |
| 2023-11-09 | $73.03 | $73.20 | $70.97 | $71.22 | $71.22 | 81,584 |
| 2023-11-08 | $73.08 | $73.62 | $72.71 | $73.39 | $73.39 | 68,195 |
| 2023-11-07 | $71.84 | $73.26 | $71.55 | $73.08 | $73.08 | 71,025 |
| 2023-11-06 | $72.43 | $72.73 | $70.95 | $71.94 | $71.94 | 68,867 |
| 2023-11-03 | $72.14 | $74.30 | $72.14 | $72.73 | $72.73 | 91,100 |
| 2023-11-02 | $69.57 | $71.38 | $68.75 | $70.86 | $70.86 | 116,774 |
| 2023-11-01 | $67.09 | $68.85 | $66.01 | $68.72 | $68.72 | 97,478 |
| 2023-10-31 | $66.88 | $67.89 | $66.18 | $67.23 | $67.23 | 87,797 |
| 2023-10-30 | $66.24 | $66.69 | $65.59 | $66.60 | $66.60 | 88,320 |
| 2023-10-27 | $66.09 | $66.67 | $65.01 | $65.75 | $65.75 | 66,030 |
| 2023-10-26 | $67.83 | $68.62 | $65.49 | $66.08 | $66.08 | 119,139 |
| 2023-10-25 | $67.70 | $68.45 | $66.31 | $67.67 | $67.67 | 148,228 |
| 2023-10-24 | $67.50 | $69.62 | $66.41 | $68.48 | $68.48 | 141,534 |
| 2023-10-23 | $67.43 | $67.76 | $66.17 | $66.84 | $66.84 | 175,106 |
| 2023-10-20 | $69.13 | $69.32 | $67.73 | $67.83 | $67.83 | 168,283 |
| 2023-10-19 | $70.51 | $71.35 | $68.32 | $68.97 | $68.97 | 143,910 |
| 2023-10-18 | $72.99 | $73.09 | $70.54 | $70.65 | $70.65 | 155,610 |
| 2023-10-17 | $77.37 | $77.98 | $73.24 | $73.87 | $73.87 | 232,481 |
| 2023-10-16 | $76.23 | $78.00 | $76.23 | $77.65 | $77.65 | 157,485 |
| 2023-10-13 | $76.27 | $77.74 | $75.27 | $75.86 | $75.86 | 202,858 |
| 2023-10-12 | $78.54 | $78.54 | $75.12 | $75.91 | $75.91 | 192,450 |
| 2023-10-11 | $76.40 | $79.61 | $76.40 | $78.92 | $78.92 | 211,466 |
| 2023-10-10 | $74.99 | $77.38 | $74.99 | $76.00 | $76.00 | 188,053 |
| 2023-10-09 | $74.46 | $75.38 | $73.84 | $74.77 | $74.77 | 136,532 |
| 2023-10-06 | $74.38 | $75.71 | $74.32 | $74.58 | $74.58 | 250,454 |
| 2023-10-05 | $74.93 | $76.67 | $73.76 | $75.13 | $75.13 | 229,626 |
| 2023-10-04 | $74.32 | $76.32 | $73.70 | $75.10 | $75.10 | 178,432 |
| 2023-10-03 | $74.98 | $75.60 | $73.32 | $73.72 | $73.72 | 181,737 |
| 2023-10-02 | $75.14 | $77.46 | $75.14 | $75.72 | $75.72 | 193,019 |
| 2023-09-29 | $76.86 | $77.24 | $75.34 | $75.61 | $75.61 | 233,436 |
| 2023-09-28 | $74.55 | $77.25 | $74.55 | $76.62 | $76.62 | 119,991 |
| 2023-09-27 | $72.58 | $74.79 | $72.58 | $74.47 | $74.47 | 94,704 |
| 2023-09-26 | $71.83 | $72.64 | $71.49 | $71.91 | $71.91 | 84,785 |
| 2023-09-25 | $72.69 | $73.89 | $72.25 | $72.43 | $72.43 | 83,002 |
| 2023-09-22 | $73.44 | $75.14 | $72.69 | $72.95 | $72.95 | 120,318 |
| 2023-09-21 | $73.72 | $74.23 | $72.02 | $73.47 | $73.47 | 103,559 |
| 2023-09-20 | $74.77 | $75.65 | $74.10 | $74.31 | $74.31 | 90,112 |
| 2023-09-19 | $73.86 | $74.71 | $73.06 | $74.11 | $74.11 | 86,377 |
| 2023-09-18 | $75.34 | $75.91 | $73.70 | $74.10 | $74.10 | 98,526 |
| 2023-09-15 | $78.09 | $78.21 | $74.75 | $75.25 | $75.25 | 489,848 |
| 2023-09-14 | $77.60 | $78.90 | $77.28 | $77.67 | $77.67 | 103,394 |
| 2023-09-13 | $78.21 | $78.21 | $74.32 | $76.97 | $76.97 | 126,961 |
| 2023-09-12 | $78.69 | $79.49 | $77.46 | $77.75 | $77.75 | 112,374 |
| 2023-09-11 | $78.19 | $79.53 | $77.97 | $78.69 | $78.69 | 96,595 |
| 2023-09-08 | $77.72 | $79.02 | $77.30 | $77.94 | $77.94 | 127,558 |
| 2023-09-07 | $78.21 | $78.78 | $76.83 | $78.02 | $78.02 | 127,189 |
| 2023-09-06 | $77.50 | $79.27 | $77.19 | $78.29 | $78.29 | 131,276 |
| 2023-09-05 | $79.23 | $79.79 | $75.21 | $77.19 | $77.19 | 198,887 |
| 2023-09-01 | $78.26 | $80.27 | $78.26 | $80.10 | $80.10 | 99,262 |
| 2023-08-31 | $77.00 | $78.16 | $76.30 | $77.67 | $77.67 | 193,305 |
| 2023-08-30 | $69.94 | $77.17 | $68.57 | $76.94 | $76.94 | 252,002 |
| 2023-08-29 | $72.17 | $74.60 | $71.35 | $74.34 | $74.34 | 199,376 |
| 2023-08-28 | $72.62 | $73.59 | $72.08 | $72.80 | $72.80 | 94,423 |
| 2023-08-25 | $72.54 | $73.09 | $70.65 | $71.94 | $71.94 | 93,515 |
| 2023-08-24 | $72.50 | $73.46 | $71.77 | $72.41 | $72.41 | 94,455 |
| 2023-08-23 | $72.90 | $74.58 | $72.61 | $72.91 | $72.91 | 105,827 |
| 2023-08-22 | $72.24 | $72.99 | $71.65 | $72.74 | $72.74 | 72,812 |
| 2023-08-21 | $73.91 | $74.84 | $71.59 | $71.92 | $71.92 | 166,749 |
| 2023-08-18 | $72.35 | $74.23 | $69.57 | $73.41 | $73.41 | 81,219 |
| 2023-08-17 | $75.53 | $75.61 | $71.75 | $72.05 | $72.05 | 76,043 |
| 2023-08-16 | $75.74 | $76.78 | $75.31 | $75.45 | $75.45 | 94,530 |
| 2023-08-15 | $75.01 | $76.25 | $74.19 | $75.98 | $75.98 | 70,423 |
| 2023-08-14 | $74.83 | $75.32 | $73.76 | $75.21 | $75.21 | 79,271 |
| 2023-08-11 | $75.32 | $75.59 | $74.78 | $75.24 | $75.24 | 58,059 |
| 2023-08-10 | $74.94 | $75.71 | $74.03 | $75.35 | $75.35 | 69,183 |
| 2023-08-09 | $74.08 | $75.11 | $72.74 | $74.55 | $74.55 | 117,091 |
| 2023-08-08 | $75.40 | $75.90 | $73.68 | $74.31 | $74.31 | 68,236 |
| 2023-08-07 | $74.36 | $76.12 | $74.01 | $76.06 | $76.06 | 224,213 |
| 2023-08-04 | $74.74 | $75.22 | $73.72 | $74.36 | $74.36 | 148,131 |
| 2023-08-03 | $76.58 | $76.58 | $74.46 | $74.56 | $74.56 | 101,692 |
| 2023-08-02 | $76.55 | $77.51 | $76.24 | $77.13 | $77.13 | 74,181 |
| 2023-08-01 | $76.39 | $77.50 | $76.32 | $77.16 | $77.16 | 102,839 |
| 2023-07-31 | $76.95 | $77.34 | $75.49 | $76.64 | $76.64 | 99,317 |
| 2023-07-28 | $77.45 | $77.85 | $76.36 | $76.75 | $76.75 | 85,118 |
| 2023-07-27 | $77.12 | $78.22 | $76.35 | $76.82 | $76.82 | 88,592 |
| 2023-07-26 | $74.99 | $77.09 | $74.04 | $76.73 | $76.73 | 66,506 |
| 2023-07-25 | $75.00 | $77.05 | $75.00 | $75.48 | $75.48 | 64,214 |
| 2023-07-24 | $74.47 | $76.30 | $74.47 | $75.38 | $75.38 | 77,453 |
| 2023-07-21 | $77.77 | $77.93 | $73.92 | $74.11 | $74.11 | 83,615 |
| 2023-07-20 | $75.68 | $77.26 | $75.14 | $77.16 | $77.16 | 144,957 |
| 2023-07-19 | $75.17 | $75.93 | $74.83 | $75.44 | $75.44 | 162,746 |
| 2023-07-18 | $74.15 | $75.18 | $73.62 | $74.97 | $74.97 | 131,013 |
| 2023-07-17 | $74.06 | $75.07 | $73.58 | $74.67 | $74.67 | 83,259 |
| 2023-07-14 | $74.17 | $74.30 | $72.50 | $74.28 | $74.28 | 80,356 |
| 2023-07-13 | $74.95 | $74.99 | $73.60 | $74.43 | $74.43 | 65,627 |
| 2023-07-12 | $76.00 | $76.72 | $74.52 | $74.53 | $74.53 | 71,262 |
| 2023-07-11 | $74.94 | $75.32 | $73.75 | $74.61 | $74.61 | 64,499 |
| 2023-07-10 | $72.82 | $74.52 | $72.82 | $74.47 | $74.47 | 79,540 |
| 2023-07-07 | $72.43 | $74.04 | $72.43 | $72.81 | $72.81 | 76,681 |
| 2023-07-06 | $72.85 | $74.20 | $71.76 | $72.26 | $72.26 | 106,788 |
| 2023-07-05 | $75.60 | $75.60 | $73.91 | $74.01 | $74.01 | 124,997 |
| 2023-07-03 | $76.37 | $77.11 | $75.52 | $76.12 | $76.12 | 76,750 |
| 2023-06-30 | $75.87 | $77.54 | $75.64 | $76.37 | $76.37 | 169,101 |
| 2023-06-29 | $72.72 | $75.28 | $72.69 | $75.25 | $75.25 | 127,360 |
| 2023-06-28 | $72.02 | $72.65 | $71.83 | $72.39 | $72.39 | 66,988 |
| 2023-06-27 | $70.53 | $73.15 | $70.51 | $72.23 | $72.23 | 98,427 |
| 2023-06-26 | $69.88 | $71.12 | $69.71 | $70.55 | $70.55 | 113,924 |
| 2023-06-23 | $70.61 | $72.08 | $69.64 | $69.85 | $69.85 | 164,734 |
| 2023-06-22 | $71.88 | $72.09 | $71.05 | $71.56 | $71.56 | 87,995 |
| 2023-06-21 | $71.98 | $73.00 | $71.79 | $71.88 | $71.88 | 74,429 |
| 2023-06-20 | $70.61 | $72.58 | $70.53 | $72.28 | $72.28 | 123,608 |
| 2023-06-16 | $70.30 | $70.85 | $69.62 | $70.56 | $70.56 | 380,835 |
| 2023-06-15 | $68.70 | $70.33 | $68.70 | $70.20 | $70.20 | 177,911 |
| 2023-06-14 | $69.85 | $70.45 | $68.33 | $68.85 | $68.85 | 126,452 |
| 2023-06-13 | $69.97 | $70.46 | $69.56 | $69.85 | $69.85 | 154,610 |
| 2023-06-12 | $68.91 | $70.13 | $67.96 | $69.56 | $69.56 | 176,340 |
| 2023-06-09 | $68.66 | $69.30 | $67.37 | $68.31 | $68.31 | 178,444 |
| 2023-06-08 | $68.01 | $69.02 | $67.84 | $68.56 | $68.56 | 112,247 |
| 2023-06-07 | $66.50 | $69.07 | $66.50 | $68.38 | $68.38 | 211,517 |
| 2023-06-06 | $63.11 | $66.91 | $63.11 | $65.86 | $65.86 | 184,911 |
| 2023-06-05 | $62.99 | $64.01 | $61.45 | $63.59 | $63.59 | 108,174 |
| 2023-06-02 | $60.78 | $63.84 | $60.78 | $63.43 | $63.43 | 208,639 |
| 2023-06-01 | $59.35 | $60.18 | $58.49 | $59.70 | $59.70 | 116,581 |
| 2023-05-31 | $62.49 | $62.85 | $58.92 | $59.50 | $59.50 | 118,963 |
| 2023-05-30 | $64.50 | $64.50 | $62.57 | $62.66 | $62.66 | 112,547 |
| 2023-05-26 | $59.18 | $64.47 | $59.18 | $64.13 | $64.13 | 206,166 |
| 2023-05-25 | $57.20 | $63.02 | $56.82 | $58.67 | $58.67 | 245,768 |
| 2023-05-24 | $54.44 | $54.85 | $53.80 | $53.99 | $53.99 | 95,529 |
| 2023-05-23 | $54.08 | $55.79 | $54.08 | $54.22 | $54.22 | 125,934 |
| 2023-05-22 | $55.05 | $55.24 | $53.99 | $54.15 | $54.15 | 93,819 |
| 2023-05-19 | $55.02 | $55.02 | $54.21 | $54.88 | $54.88 | 116,755 |
| 2023-05-18 | $53.15 | $54.61 | $53.15 | $54.31 | $54.31 | 85,865 |
| 2023-05-17 | $52.14 | $53.71 | $52.14 | $53.54 | $53.54 | 62,046 |
| 2023-05-16 | $51.83 | $52.63 | $51.39 | $51.79 | $51.79 | 68,429 |
| 2023-05-15 | $51.67 | $52.74 | $51.28 | $52.43 | $52.43 | 53,515 |
| 2023-05-12 | $51.95 | $52.48 | $51.20 | $51.58 | $51.58 | 61,791 |
| 2023-05-11 | $51.04 | $51.76 | $50.98 | $51.68 | $51.68 | 82,814 |
| 2023-05-10 | $51.45 | $52.16 | $50.90 | $51.43 | $51.43 | 87,195 |
| 2023-05-09 | $50.49 | $51.48 | $50.43 | $50.54 | $50.54 | 60,755 |
| 2023-05-08 | $50.33 | $50.85 | $50.07 | $50.76 | $50.76 | 53,466 |
| 2023-05-05 | $50.00 | $50.94 | $49.42 | $50.34 | $50.34 | 84,817 |
| 2023-05-04 | $50.45 | $50.58 | $48.52 | $49.06 | $49.06 | 89,640 |
| 2023-05-03 | $50.47 | $51.91 | $50.47 | $50.74 | $50.74 | 64,626 |
| 2023-05-02 | $50.62 | $50.62 | $49.10 | $50.23 | $50.23 | 56,480 |
| 2023-05-01 | $50.52 | $51.68 | $50.40 | $50.76 | $50.76 | 50,455 |
| 2023-04-28 | $49.14 | $50.92 | $49.14 | $50.52 | $50.52 | 75,739 |
| 2023-04-27 | $48.13 | $49.47 | $47.98 | $49.14 | $49.14 | 66,204 |
| 2023-04-26 | $49.29 | $49.78 | $48.02 | $48.03 | $48.03 | 47,451 |
| 2023-04-25 | $50.72 | $51.29 | $49.46 | $49.55 | $49.55 | 81,770 |
| 2023-04-24 | $51.41 | $52.13 | $50.76 | $51.34 | $51.34 | 38,530 |
| 2023-04-21 | $51.45 | $51.88 | $50.89 | $51.36 | $51.36 | 62,805 |
| 2023-04-20 | $51.40 | $52.28 | $51.12 | $51.55 | $51.55 | 56,582 |
| 2023-04-19 | $51.38 | $51.95 | $50.71 | $51.55 | $51.55 | 68,195 |
| 2023-04-18 | $51.58 | $51.93 | $51.17 | $51.48 | $51.48 | 69,790 |
| 2023-04-17 | $51.02 | $51.59 | $50.83 | $51.46 | $51.46 | 57,668 |
| 2023-04-14 | $51.24 | $52.09 | $50.53 | $50.81 | $50.81 | 59,530 |
| 2023-04-13 | $50.81 | $51.36 | $49.97 | $51.16 | $51.16 | 102,044 |
| 2023-04-12 | $51.22 | $51.47 | $50.21 | $50.30 | $50.30 | 96,962 |
| 2023-04-11 | $50.02 | $51.08 | $49.58 | $50.55 | $50.55 | 155,886 |
| 2023-04-10 | $49.20 | $50.00 | $49.09 | $49.70 | $49.70 | 150,460 |
| 2023-04-06 | $49.57 | $49.81 | $48.65 | $49.42 | $49.42 | 72,247 |
| 2023-04-05 | $49.92 | $49.92 | $49.10 | $49.40 | $49.40 | 68,258 |
| 2023-04-04 | $52.35 | $52.35 | $49.76 | $50.12 | $50.12 | 94,833 |
| 2023-04-03 | $52.26 | $52.68 | $51.33 | $52.15 | $52.15 | 108,899 |
| 2023-03-31 | $50.54 | $52.34 | $50.42 | $52.07 | $52.07 | 142,384 |
| 2023-03-30 | $50.64 | $51.02 | $49.73 | $50.10 | $50.10 | 53,402 |
| 2023-03-29 | $51.00 | $51.04 | $49.94 | $50.13 | $50.13 | 94,580 |
| 2023-03-28 | $50.16 | $51.16 | $49.87 | $50.28 | $50.28 | 66,928 |
| 2023-03-27 | $50.56 | $50.87 | $50.01 | $50.25 | $50.25 | 137,831 |
| 2023-03-24 | $50.16 | $50.27 | $48.94 | $49.84 | $49.84 | 111,073 |
| 2023-03-23 | $51.59 | $52.20 | $49.71 | $50.59 | $50.59 | 152,681 |
| 2023-03-22 | $51.81 | $52.90 | $51.22 | $51.30 | $51.30 | 101,979 |
| 2023-03-21 | $51.96 | $52.62 | $51.30 | $52.09 | $52.09 | 143,944 |
| 2023-03-20 | $51.09 | $51.96 | $50.87 | $50.88 | $50.88 | 96,308 |
| 2023-03-17 | $50.72 | $51.72 | $49.90 | $50.61 | $50.61 | 565,040 |
| 2023-03-16 | $49.86 | $52.32 | $49.28 | $51.49 | $51.49 | 91,080 |
| 2023-03-15 | $50.60 | $51.72 | $49.88 | $50.31 | $50.31 | 128,602 |
| 2023-03-14 | $52.83 | $52.98 | $51.13 | $51.82 | $51.82 | 124,401 |
| 2023-03-13 | $52.19 | $52.93 | $51.35 | $51.52 | $51.52 | 135,257 |
| 2023-03-10 | $53.50 | $54.17 | $52.30 | $53.02 | $53.02 | 131,929 |
| 2023-03-09 | $54.29 | $55.16 | $53.23 | $53.71 | $53.71 | 107,265 |
| 2023-03-08 | $53.97 | $54.40 | $53.30 | $54.14 | $54.14 | 97,913 |
| 2023-03-07 | $54.84 | $55.11 | $53.65 | $54.06 | $54.06 | 132,922 |
| 2023-03-06 | $57.17 | $57.57 | $53.53 | $54.79 | $54.79 | 204,360 |
| 2023-03-03 | $56.09 | $57.76 | $54.60 | $57.36 | $57.36 | 188,540 |
| 2023-03-02 | $51.93 | $55.95 | $51.93 | $55.66 | $55.66 | 168,865 |
| 2023-03-01 | $51.80 | $53.48 | $50.40 | $52.61 | $52.61 | 217,166 |
| 2023-02-28 | $55.42 | $57.42 | $49.98 | $50.98 | $50.98 | 310,287 |
| 2023-02-27 | $58.70 | $59.47 | $58.19 | $58.62 | $58.62 | 114,743 |
| 2023-02-24 | $56.58 | $58.68 | $56.58 | $58.14 | $58.14 | 85,058 |
| 2023-02-23 | $57.58 | $58.24 | $56.96 | $57.83 | $57.83 | 123,613 |
| 2023-02-22 | $57.00 | $58.37 | $56.83 | $57.41 | $57.41 | 113,134 |
| 2023-02-21 | $57.64 | $58.02 | $56.63 | $56.87 | $56.87 | 116,614 |
| 2023-02-17 | $59.48 | $59.48 | $58.06 | $58.54 | $58.54 | 59,758 |
| 2023-02-16 | $58.39 | $59.75 | $58.03 | $59.21 | $59.21 | 87,608 |
| 2023-02-15 | $57.89 | $59.75 | $57.00 | $59.47 | $59.47 | 63,499 |
| 2023-02-14 | $58.27 | $58.81 | $57.55 | $58.36 | $58.36 | 92,158 |
| 2023-02-13 | $57.17 | $58.70 | $57.17 | $58.70 | $58.70 | 60,077 |
| 2023-02-10 | $56.55 | $59.03 | $55.52 | $57.03 | $57.03 | 67,324 |
| 2023-02-09 | $58.17 | $59.30 | $56.36 | $56.93 | $56.93 | 82,779 |
| 2023-02-08 | $57.73 | $58.39 | $56.55 | $57.56 | $57.56 | 81,344 |
| 2023-02-07 | $57.75 | $58.64 | $56.68 | $58.21 | $58.21 | 79,344 |
| 2023-02-06 | $58.57 | $59.01 | $57.49 | $57.75 | $57.75 | 61,699 |
| 2023-02-03 | $59.20 | $60.56 | $58.38 | $59.24 | $59.24 | 97,034 |
| 2023-02-02 | $58.47 | $60.78 | $58.22 | $60.26 | $60.26 | 84,609 |
| 2023-02-01 | $56.84 | $58.56 | $55.56 | $57.98 | $57.98 | 143,067 |
| 2023-01-31 | $54.58 | $57.45 | $54.58 | $57.29 | $57.29 | 111,220 |
| 2023-01-30 | $53.61 | $54.97 | $53.61 | $54.31 | $54.31 | 67,208 |
| 2023-01-27 | $52.84 | $54.28 | $52.84 | $54.06 | $54.06 | 57,346 |
| 2023-01-26 | $53.49 | $53.93 | $51.86 | $52.93 | $52.93 | 99,832 |
| 2023-01-25 | $52.87 | $53.33 | $52.62 | $53.31 | $53.31 | 53,833 |
| 2023-01-24 | $52.72 | $53.75 | $52.00 | $53.23 | $53.23 | 55,450 |
| 2023-01-23 | $52.54 | $53.63 | $52.33 | $52.99 | $52.99 | 46,860 |
| 2023-01-20 | $52.29 | $52.66 | $51.00 | $52.57 | $52.57 | 83,277 |
| 2023-01-19 | $53.71 | $53.71 | $51.69 | $51.76 | $51.76 | 97,135 |
| 2023-01-18 | $54.50 | $55.74 | $53.95 | $54.01 | $54.01 | 57,389 |
| 2023-01-17 | $54.07 | $54.69 | $53.80 | $54.08 | $54.08 | 92,575 |
| 2023-01-13 | $53.15 | $54.40 | $52.89 | $54.02 | $54.02 | 78,936 |
| 2023-01-12 | $53.64 | $54.06 | $52.51 | $53.79 | $53.79 | 104,191 |
| 2023-01-11 | $52.32 | $53.18 | $51.76 | $53.18 | $53.18 | 132,046 |
| 2023-01-10 | $51.10 | $52.09 | $51.10 | $51.84 | $51.84 | 89,370 |
| 2023-01-09 | $52.37 | $53.35 | $51.15 | $51.34 | $51.34 | 78,306 |
| 2023-01-06 | $50.88 | $54.96 | $50.02 | $51.56 | $51.56 | 82,665 |
| 2023-01-05 | $50.83 | $50.99 | $49.03 | $50.18 | $50.18 | 98,896 |
| 2023-01-04 | $50.02 | $51.60 | $49.50 | $51.39 | $51.39 | 118,485 |
| 2023-01-03 | $49.30 | $50.01 | $48.74 | $49.32 | $49.32 | 68,224 |
| 2022-12-30 | $49.21 | $49.50 | $48.51 | $48.86 | $48.86 | 56,236 |
| 2022-12-29 | $49.27 | $50.33 | $49.27 | $49.56 | $49.56 | 80,942 |
| 2022-12-28 | $51.13 | $51.45 | $48.89 | $49.04 | $49.04 | 103,531 |
| 2022-12-27 | $51.02 | $55.36 | $49.95 | $51.05 | $51.05 | 88,341 |
| 2022-12-23 | $50.91 | $51.13 | $50.00 | $50.99 | $50.99 | 79,147 |
| 2022-12-22 | $51.49 | $51.77 | $50.21 | $51.04 | $51.04 | 86,983 |
| 2022-12-21 | $52.43 | $52.72 | $51.43 | $52.10 | $52.10 | 259,436 |
| 2022-12-20 | $52.99 | $53.07 | $51.74 | $51.85 | $51.85 | 84,696 |
| 2022-12-19 | $54.40 | $54.74 | $52.77 | $53.39 | $53.39 | 140,007 |
| 2022-12-16 | $53.29 | $55.73 | $52.53 | $54.28 | $54.28 | 305,753 |
| 2022-12-15 | $54.89 | $54.89 | $52.94 | $54.00 | $54.00 | 101,071 |
| 2022-12-14 | $55.96 | $56.85 | $54.92 | $55.78 | $55.78 | 54,171 |
| 2022-12-13 | $58.46 | $59.47 | $55.92 | $56.09 | $56.09 | 89,062 |
| 2022-12-12 | $54.29 | $56.24 | $54.02 | $55.82 | $55.82 | 98,794 |
| 2022-12-09 | $52.97 | $54.11 | $52.91 | $53.82 | $53.82 | 111,315 |
| 2022-12-08 | $51.19 | $53.70 | $50.86 | $53.33 | $53.33 | 111,546 |
| 2022-12-07 | $52.43 | $53.41 | $50.84 | $50.85 | $50.85 | 116,031 |
| 2022-12-06 | $52.37 | $53.43 | $51.62 | $52.46 | $52.46 | 123,954 |
| 2022-12-05 | $53.31 | $53.83 | $52.15 | $52.37 | $52.37 | 84,577 |
| 2022-12-02 | $53.80 | $54.92 | $53.01 | $54.52 | $54.52 | 59,430 |
| 2022-12-01 | $54.29 | $55.49 | $53.66 | $54.94 | $54.94 | 89,716 |
| 2022-11-30 | $53.34 | $54.28 | $51.63 | $54.20 | $54.20 | 160,264 |
| 2022-11-29 | $53.80 | $55.16 | $53.02 | $53.41 | $53.41 | 153,888 |
| 2022-11-28 | $55.49 | $55.86 | $53.21 | $53.62 | $53.62 | 116,377 |
| 2022-11-25 | $56.87 | $56.87 | $55.62 | $56.00 | $56.00 | 38,095 |
| 2022-11-23 | $54.69 | $57.32 | $54.69 | $56.70 | $56.70 | 108,772 |
| 2022-11-22 | $56.00 | $59.49 | $54.04 | $54.73 | $54.73 | 247,056 |
| 2022-11-21 | $55.70 | $56.12 | $53.79 | $54.35 | $54.35 | 136,036 |
| 2022-11-18 | $54.27 | $55.55 | $53.40 | $55.30 | $55.30 | 101,285 |
| 2022-11-17 | $52.79 | $53.91 | $50.32 | $53.08 | $53.08 | 111,352 |
| 2022-11-16 | $54.02 | $54.02 | $52.73 | $53.78 | $53.78 | 49,166 |
| 2022-11-15 | $52.38 | $54.84 | $51.96 | $54.28 | $54.28 | 100,843 |
| 2022-11-14 | $52.78 | $53.71 | $51.61 | $51.61 | $51.61 | 81,472 |
| 2022-11-11 | $51.12 | $53.58 | $50.95 | $52.89 | $52.89 | 115,714 |
| 2022-11-10 | $48.72 | $52.32 | $46.75 | $50.56 | $50.56 | 211,066 |
| 2022-11-09 | $46.12 | $46.80 | $46.06 | $46.32 | $46.32 | 63,971 |
| 2022-11-08 | $45.55 | $46.87 | $44.37 | $46.54 | $46.54 | 81,725 |
| 2022-11-07 | $45.09 | $45.09 | $43.86 | $44.93 | $44.93 | 66,318 |
| 2022-11-04 | $44.33 | $45.49 | $43.27 | $44.65 | $44.65 | 39,067 |
| 2022-11-03 | $45.07 | $46.76 | $43.60 | $43.71 | $43.71 | 70,590 |
| 2022-11-02 | $46.81 | $47.82 | $45.16 | $45.27 | $45.27 | 73,632 |
| 2022-11-01 | $46.35 | $47.49 | $45.84 | $46.90 | $46.90 | 94,280 |
| 2022-10-31 | $45.53 | $46.23 | $45.18 | $45.35 | $45.35 | 68,407 |
| 2022-10-28 | $44.90 | $46.41 | $44.13 | $46.22 | $46.22 | 83,275 |
| 2022-10-27 | $45.32 | $46.27 | $44.51 | $44.72 | $44.72 | 89,793 |
| 2022-10-26 | $45.76 | $46.13 | $44.18 | $44.99 | $44.99 | 54,529 |
| 2022-10-25 | $43.76 | $46.06 | $43.50 | $45.36 | $45.36 | 71,291 |
| 2022-10-24 | $42.93 | $44.13 | $42.29 | $43.59 | $43.59 | 90,607 |
| 2022-10-21 | $42.10 | $43.36 | $41.17 | $42.81 | $42.81 | 69,740 |
| 2022-10-20 | $43.72 | $44.35 | $41.05 | $41.81 | $41.81 | 138,004 |
| 2022-10-19 | $45.62 | $45.64 | $43.21 | $44.33 | $44.33 | 68,578 |
| 2022-10-18 | $46.15 | $47.13 | $45.20 | $46.06 | $46.06 | 72,736 |
| 2022-10-17 | $44.76 | $47.16 | $44.44 | $45.10 | $45.10 | 79,772 |
| 2022-10-14 | $46.06 | $46.06 | $43.63 | $43.68 | $43.68 | 59,870 |
| 2022-10-13 | $44.06 | $45.70 | $42.55 | $45.14 | $45.14 | 54,657 |
| 2022-10-12 | $45.69 | $45.69 | $44.75 | $44.97 | $44.97 | 50,104 |
| 2022-10-11 | $45.65 | $46.41 | $45.08 | $45.97 | $45.97 | 93,755 |
| 2022-10-10 | $45.43 | $46.25 | $44.92 | $45.82 | $45.82 | 52,454 |
| 2022-10-07 | $46.70 | $46.70 | $44.81 | $45.16 | $45.16 | 65,002 |
| 2022-10-06 | $45.86 | $47.76 | $45.86 | $47.20 | $47.20 | 75,466 |
| 2022-10-05 | $46.93 | $47.50 | $46.19 | $46.44 | $46.44 | 74,071 |
| 2022-10-04 | $46.79 | $48.37 | $46.79 | $47.90 | $47.90 | 76,628 |
| 2022-10-03 | $44.95 | $46.43 | $44.30 | $46.03 | $46.03 | 92,548 |
| 2022-09-30 | $44.27 | $45.47 | $43.79 | $43.86 | $43.86 | 116,235 |
| 2022-09-29 | $45.31 | $45.31 | $43.71 | $44.35 | $44.35 | 89,364 |
| 2022-09-28 | $44.49 | $46.05 | $44.00 | $45.79 | $45.79 | 282,569 |
| 2022-09-27 | $44.63 | $45.18 | $43.01 | $43.89 | $43.89 | 136,145 |
| 2022-09-26 | $45.62 | $46.80 | $44.15 | $44.28 | $44.28 | 105,674 |
| 2022-09-23 | $46.48 | $46.48 | $45.09 | $45.88 | $45.88 | 87,584 |
| 2022-09-22 | $48.84 | $48.84 | $46.26 | $46.81 | $46.81 | 81,886 |
| 2022-09-21 | $49.26 | $50.50 | $48.79 | $48.84 | $48.84 | 83,379 |
| 2022-09-20 | $49.30 | $49.46 | $47.98 | $48.91 | $48.91 | 98,966 |
| 2022-09-19 | $48.87 | $50.04 | $47.85 | $49.89 | $49.89 | 141,496 |
| 2022-09-16 | $46.69 | $48.48 | $45.91 | $48.42 | $48.42 | 301,368 |
| 2022-09-15 | $48.36 | $48.88 | $47.29 | $47.46 | $47.46 | 134,141 |
| 2022-09-14 | $49.25 | $50.00 | $47.61 | $48.22 | $48.22 | 93,308 |
| 2022-09-13 | $52.13 | $52.13 | $49.27 | $49.47 | $49.47 | 75,311 |
| 2022-09-12 | $52.73 | $53.58 | $52.46 | $52.83 | $52.83 | 71,813 |
| 2022-09-09 | $51.27 | $52.77 | $51.27 | $52.73 | $52.73 | 91,176 |
| 2022-09-08 | $51.00 | $51.48 | $49.99 | $51.05 | $51.05 | 73,759 |
| 2022-09-07 | $50.19 | $51.65 | $49.79 | $51.46 | $51.46 | 67,847 |
| 2022-09-06 | $51.30 | $51.72 | $49.16 | $50.15 | $50.15 | 133,431 |
| 2022-09-02 | $53.19 | $53.77 | $51.27 | $51.43 | $51.43 | 105,065 |
| 2022-09-01 | $51.60 | $53.09 | $50.93 | $52.59 | $52.59 | 134,931 |
| 2022-08-31 | $53.17 | $54.10 | $51.83 | $51.83 | $51.83 | 177,273 |
| 2022-08-30 | $52.17 | $55.46 | $50.51 | $52.44 | $52.44 | 309,590 |
| 2022-08-29 | $47.10 | $48.15 | $46.82 | $47.44 | $47.44 | 89,771 |
| 2022-08-26 | $51.07 | $51.07 | $47.72 | $47.82 | $47.82 | 80,763 |
| 2022-08-25 | $49.21 | $51.07 | $48.76 | $51.07 | $51.07 | 61,456 |
| 2022-08-24 | $48.55 | $50.03 | $48.29 | $49.30 | $49.30 | 61,471 |
| 2022-08-23 | $50.18 | $50.63 | $48.81 | $49.00 | $49.00 | 56,484 |
| 2022-08-22 | $50.38 | $50.92 | $49.83 | $50.16 | $50.16 | 49,650 |
| 2022-08-19 | $52.72 | $52.72 | $51.04 | $51.13 | $51.13 | 51,655 |
| 2022-08-18 | $52.56 | $53.51 | $51.49 | $52.23 | $52.23 | 84,395 |
| 2022-08-17 | $53.40 | $53.85 | $52.18 | $53.79 | $53.79 | 103,112 |
| 2022-08-16 | $53.04 | $54.11 | $52.68 | $53.92 | $53.92 | 57,136 |
| 2022-08-15 | $51.86 | $53.41 | $51.01 | $53.13 | $53.13 | 50,637 |
| 2022-08-12 | $52.21 | $52.94 | $51.60 | $52.61 | $52.61 | 54,708 |
| 2022-08-11 | $49.94 | $52.18 | $49.28 | $51.86 | $51.86 | 50,491 |
| 2022-08-10 | $48.94 | $50.12 | $48.94 | $49.20 | $49.20 | 85,858 |
| 2022-08-09 | $50.74 | $50.74 | $47.87 | $48.19 | $48.19 | 75,870 |
| 2022-08-08 | $49.64 | $51.12 | $49.64 | $50.73 | $50.73 | 76,324 |
| 2022-08-05 | $49.12 | $49.65 | $48.40 | $49.54 | $49.54 | 43,557 |
| 2022-08-04 | $49.88 | $50.22 | $49.10 | $49.78 | $49.78 | 60,235 |
| 2022-08-03 | $49.76 | $50.48 | $49.20 | $49.70 | $49.70 | 56,902 |
| 2022-08-02 | $51.02 | $51.02 | $49.52 | $49.52 | $49.52 | 91,506 |
| 2022-08-01 | $49.99 | $51.84 | $48.77 | $50.99 | $50.99 | 94,184 |
| 2022-07-29 | $50.27 | $50.45 | $49.55 | $50.22 | $50.22 | 113,980 |
| 2022-07-28 | $48.45 | $50.22 | $48.15 | $49.91 | $49.91 | 160,665 |
| 2022-07-27 | $48.12 | $48.66 | $47.29 | $48.23 | $48.23 | 70,627 |
| 2022-07-26 | $47.90 | $48.35 | $47.30 | $48.06 | $48.06 | 131,290 |
| 2022-07-25 | $48.02 | $48.32 | $47.16 | $47.92 | $47.92 | 65,884 |
| 2022-07-22 | $48.03 | $48.48 | $46.95 | $48.00 | $48.00 | 65,280 |
| 2022-07-21 | $46.74 | $47.94 | $45.90 | $47.88 | $47.88 | 49,249 |
| 2022-07-20 | $46.90 | $47.41 | $46.90 | $47.18 | $47.18 | 68,166 |
| 2022-07-19 | $46.26 | $47.40 | $45.73 | $47.11 | $47.11 | 85,430 |
| 2022-07-18 | $45.81 | $46.41 | $45.31 | $45.55 | $45.55 | 63,686 |
| 2022-07-15 | $46.24 | $46.24 | $45.00 | $45.34 | $45.34 | 56,663 |
| 2022-07-14 | $44.81 | $45.42 | $44.21 | $45.33 | $45.33 | 46,471 |
| 2022-07-13 | $44.52 | $45.87 | $43.95 | $45.78 | $45.78 | 68,924 |
| 2022-07-12 | $44.70 | $46.38 | $44.70 | $45.27 | $45.27 | 62,312 |
| 2022-07-11 | $44.81 | $45.65 | $44.49 | $44.91 | $44.91 | 67,199 |
| 2022-07-08 | $45.57 | $47.08 | $44.78 | $45.34 | $45.34 | 66,607 |
| 2022-07-07 | $45.89 | $46.82 | $45.68 | $45.71 | $45.71 | 48,064 |
| 2022-07-06 | $46.36 | $46.95 | $44.84 | $45.57 | $45.57 | 109,857 |
| 2022-07-05 | $46.28 | $46.62 | $45.63 | $46.47 | $46.47 | 113,217 |
| 2022-07-01 | $45.44 | $47.52 | $44.30 | $47.21 | $47.21 | 107,125 |
| 2022-06-30 | $43.26 | $45.08 | $43.05 | $45.01 | $45.01 | 82,944 |
| 2022-06-29 | $45.09 | $45.09 | $43.84 | $44.08 | $44.08 | 149,755 |
| 2022-06-28 | $46.82 | $47.64 | $45.11 | $45.17 | $45.17 | 78,514 |
| 2022-06-27 | $46.00 | $47.41 | $45.50 | $46.75 | $46.75 | 125,898 |
| 2022-06-24 | $44.20 | $47.19 | $44.20 | $45.92 | $45.92 | 271,499 |
| 2022-06-23 | $41.58 | $43.03 | $40.97 | $42.95 | $42.95 | 152,144 |
| 2022-06-22 | $41.16 | $42.06 | $40.70 | $41.25 | $41.25 | 140,664 |
| 2022-06-21 | $42.32 | $43.65 | $41.28 | $41.70 | $41.70 | 209,573 |
| 2022-06-17 | $42.55 | $43.09 | $41.00 | $41.73 | $41.73 | 284,162 |
| 2022-06-16 | $46.57 | $47.09 | $42.41 | $42.62 | $42.62 | 118,547 |
| 2022-06-15 | $47.69 | $48.20 | $46.57 | $47.53 | $47.53 | 64,202 |
| 2022-06-14 | $48.27 | $49.54 | $46.58 | $47.22 | $47.22 | 70,458 |
| 2022-06-13 | $49.16 | $49.66 | $47.43 | $47.70 | $47.70 | 84,171 |
| 2022-06-10 | $53.93 | $54.07 | $50.33 | $50.54 | $50.54 | 76,033 |
| 2022-06-09 | $53.10 | $55.04 | $52.85 | $54.72 | $54.72 | 96,472 |
| 2022-06-08 | $54.27 | $54.34 | $52.80 | $53.16 | $53.16 | 62,924 |
| 2022-06-07 | $53.86 | $55.30 | $52.86 | $54.33 | $54.33 | 150,707 |
| 2022-06-06 | $54.04 | $54.95 | $53.75 | $54.27 | $54.27 | 83,755 |
| 2022-06-03 | $51.78 | $53.85 | $51.61 | $53.73 | $53.73 | 113,535 |
| 2022-06-02 | $52.20 | $53.12 | $52.20 | $52.40 | $52.40 | 99,832 |
| 2022-06-01 | $52.26 | $52.72 | $51.00 | $52.02 | $52.02 | 136,384 |
| 2022-05-31 | $52.59 | $53.00 | $51.52 | $52.08 | $52.08 | 212,875 |
| 2022-05-27 | $52.55 | $53.81 | $52.55 | $53.03 | $53.03 | 140,763 |
| 2022-05-26 | $53.40 | $55.55 | $51.79 | $51.85 | $51.85 | 303,322 |
| 2022-05-25 | $48.54 | $51.47 | $48.54 | $51.46 | $51.46 | 99,607 |
| 2022-05-24 | $48.86 | $49.32 | $47.32 | $48.84 | $48.84 | 81,530 |
| 2022-05-23 | $50.92 | $51.48 | $48.21 | $49.47 | $49.47 | 134,233 |
| 2022-05-20 | $50.49 | $50.50 | $48.89 | $50.33 | $50.33 | 101,508 |
| 2022-05-19 | $49.89 | $51.57 | $49.59 | $50.05 | $50.05 | 85,146 |
| 2022-05-18 | $50.86 | $52.07 | $50.06 | $50.35 | $50.35 | 125,412 |
| 2022-05-17 | $49.50 | $51.53 | $48.71 | $51.51 | $51.51 | 98,786 |
| 2022-05-16 | $47.97 | $49.88 | $47.04 | $48.67 | $48.67 | 82,078 |
| 2022-05-13 | $49.11 | $49.88 | $47.59 | $48.21 | $48.21 | 59,537 |
| 2022-05-12 | $46.54 | $49.27 | $46.00 | $48.68 | $48.68 | 102,660 |
| 2022-05-11 | $47.99 | $49.34 | $46.45 | $46.51 | $46.51 | 136,143 |
| 2022-05-10 | $49.38 | $50.00 | $46.65 | $47.75 | $47.75 | 112,680 |
| 2022-05-09 | $47.94 | $49.66 | $46.29 | $48.79 | $48.79 | 96,925 |
| 2022-05-06 | $48.50 | $48.73 | $47.49 | $48.62 | $48.62 | 55,099 |
| 2022-05-05 | $50.02 | $50.07 | $47.01 | $48.76 | $48.76 | 81,790 |
| 2022-05-04 | $49.04 | $51.07 | $48.54 | $50.80 | $50.80 | 68,362 |
| 2022-05-03 | $48.11 | $49.22 | $47.66 | $48.86 | $48.86 | 69,744 |
| 2022-05-02 | $46.92 | $48.08 | $46.41 | $48.03 | $48.03 | 93,467 |
| 2022-04-29 | $48.51 | $49.51 | $46.54 | $46.85 | $46.85 | 95,467 |
| 2022-04-28 | $48.02 | $49.52 | $47.61 | $48.81 | $48.81 | 103,247 |
| 2022-04-27 | $47.23 | $48.24 | $46.78 | $47.47 | $47.47 | 105,443 |
| 2022-04-26 | $46.70 | $48.15 | $46.35 | $46.99 | $46.99 | 106,271 |
| 2022-04-25 | $45.35 | $47.17 | $44.21 | $47.04 | $47.04 | 217,282 |
| 2022-04-22 | $46.47 | $47.19 | $45.90 | $46.05 | $46.05 | 62,086 |
| 2022-04-21 | $48.00 | $48.97 | $46.41 | $46.83 | $46.83 | 74,779 |
| 2022-04-20 | $47.93 | $48.27 | $47.02 | $47.51 | $47.51 | 76,419 |
| 2022-04-19 | $46.32 | $48.50 | $46.32 | $47.29 | $47.29 | 83,234 |
| 2022-04-18 | $46.13 | $46.77 | $45.51 | $46.10 | $46.10 | 84,637 |
| 2022-04-14 | $47.52 | $47.74 | $45.87 | $46.27 | $46.27 | 61,317 |
| 2022-04-13 | $46.36 | $47.63 | $46.36 | $47.34 | $47.34 | 69,018 |
| 2022-04-12 | $47.17 | $48.78 | $46.33 | $46.36 | $46.36 | 67,586 |
| 2022-04-11 | $46.36 | $47.92 | $46.01 | $46.71 | $46.71 | 85,472 |
| 2022-04-08 | $47.00 | $48.24 | $46.38 | $46.73 | $46.73 | 74,595 |
| 2022-04-07 | $47.53 | $47.71 | $46.16 | $47.25 | $47.25 | 109,309 |
| 2022-04-06 | $48.71 | $48.75 | $47.26 | $47.56 | $47.56 | 76,571 |
| 2022-04-05 | $50.79 | $51.66 | $48.96 | $49.07 | $49.07 | 140,067 |
| 2022-04-04 | $48.76 | $50.91 | $47.97 | $50.73 | $50.73 | 120,456 |
| 2022-04-01 | $48.90 | $50.40 | $47.50 | $48.80 | $48.80 | 109,104 |
| 2022-03-31 | $50.23 | $50.26 | $48.89 | $48.95 | $48.95 | 108,520 |
| 2022-03-30 | $52.85 | $53.14 | $49.87 | $50.02 | $50.02 | 90,601 |
| 2022-03-29 | $52.20 | $53.86 | $52.20 | $53.26 | $53.26 | 89,610 |
| 2022-03-28 | $50.21 | $51.43 | $48.85 | $51.35 | $51.35 | 109,825 |
| 2022-03-25 | $50.32 | $51.17 | $49.01 | $50.07 | $50.07 | 145,296 |
| 2022-03-24 | $53.86 | $53.86 | $50.54 | $50.66 | $50.66 | 144,561 |
| 2022-03-23 | $53.23 | $55.10 | $52.75 | $53.91 | $53.91 | 157,159 |
| 2022-03-22 | $56.92 | $57.69 | $55.90 | $56.19 | $56.19 | 80,455 |
| 2022-03-21 | $59.83 | $60.42 | $56.77 | $56.92 | $56.92 | 93,765 |
| 2022-03-18 | $59.74 | $60.32 | $58.76 | $60.12 | $60.12 | 171,843 |
| 2022-03-17 | $58.77 | $60.20 | $58.76 | $59.76 | $59.76 | 79,531 |
| 2022-03-16 | $58.49 | $59.84 | $57.58 | $58.79 | $58.79 | 100,511 |
| 2022-03-15 | $56.86 | $58.24 | $56.26 | $58.04 | $58.04 | 77,896 |
| 2022-03-14 | $58.53 | $58.53 | $55.59 | $56.25 | $56.25 | 108,446 |
| 2022-03-11 | $60.16 | $60.16 | $58.19 | $58.33 | $58.33 | 71,086 |
| 2022-03-10 | $58.75 | $59.41 | $57.36 | $59.24 | $59.24 | 131,909 |
| 2022-03-09 | $58.39 | $60.74 | $57.95 | $59.28 | $59.28 | 157,512 |
| 2022-03-08 | $58.33 | $60.07 | $56.91 | $57.13 | $57.13 | 200,767 |
| 2022-03-07 | $58.25 | $60.18 | $57.76 | $58.42 | $58.42 | 192,652 |
| 2022-03-04 | $57.29 | $58.95 | $56.86 | $58.82 | $58.82 | 161,105 |
| 2022-03-03 | $56.75 | $58.31 | $55.11 | $57.89 | $57.89 | 259,539 |
| 2022-03-02 | $55.16 | $57.01 | $55.16 | $56.35 | $56.35 | 109,811 |
| 2022-03-01 | $53.22 | $55.13 | $52.91 | $54.71 | $54.71 | 183,845 |
| 2022-02-28 | $53.21 | $53.70 | $51.69 | $53.58 | $53.58 | 148,519 |
| 2022-02-25 | $48.89 | $52.91 | $48.76 | $52.74 | $52.74 | 204,624 |
| 2022-02-24 | $45.21 | $48.84 | $44.01 | $48.73 | $48.73 | 196,208 |
| 2022-02-23 | $49.69 | $51.07 | $48.02 | $48.13 | $48.13 | 122,275 |
| 2022-02-22 | $53.26 | $53.26 | $49.55 | $49.69 | $49.69 | 171,526 |
| 2022-02-18 | $54.23 | $55.16 | $53.60 | $53.85 | $53.85 | 80,948 |
| 2022-02-17 | $55.40 | $55.40 | $54.04 | $54.41 | $54.41 | 79,916 |
| 2022-02-16 | $55.17 | $55.73 | $54.38 | $55.45 | $55.45 | 60,618 |
| 2022-02-15 | $53.84 | $55.41 | $53.83 | $55.30 | $55.30 | 126,720 |
| 2022-02-14 | $54.92 | $54.92 | $52.62 | $53.29 | $53.29 | 132,744 |
| 2022-02-11 | $53.46 | $54.05 | $52.22 | $53.20 | $53.20 | 104,371 |
| 2022-02-10 | $54.77 | $55.53 | $52.99 | $53.41 | $53.41 | 148,895 |
| 2022-02-09 | $56.29 | $56.71 | $55.43 | $55.66 | $55.66 | 82,691 |
| 2022-02-08 | $54.75 | $56.49 | $54.75 | $55.79 | $55.79 | 104,605 |
| 2022-02-07 | $55.67 | $55.78 | $54.48 | $54.75 | $54.75 | 116,240 |
| 2022-02-04 | $56.49 | $56.49 | $53.94 | $55.16 | $55.16 | 193,391 |
| 2022-02-03 | $57.72 | $58.09 | $56.35 | $56.98 | $56.98 | 208,838 |
| 2022-02-02 | $59.45 | $59.94 | $57.31 | $58.30 | $58.30 | 136,461 |
| 2022-02-01 | $59.72 | $60.33 | $58.54 | $59.31 | $59.31 | 120,640 |
| 2022-01-31 | $59.08 | $60.06 | $58.69 | $59.93 | $59.93 | 148,890 |
| 2022-01-28 | $58.12 | $59.77 | $57.00 | $59.73 | $59.73 | 100,432 |
| 2022-01-27 | $60.31 | $60.95 | $57.65 | $58.42 | $58.42 | 110,519 |
| 2022-01-26 | $62.06 | $63.17 | $59.10 | $59.66 | $59.66 | 90,406 |
| 2022-01-25 | $62.14 | $62.45 | $60.12 | $61.57 | $61.57 | 62,590 |
| 2022-01-24 | $58.51 | $63.34 | $57.84 | $63.23 | $63.23 | 156,070 |
| 2022-01-21 | $59.05 | $61.25 | $59.00 | $59.63 | $59.63 | 118,584 |
| 2022-01-20 | $61.00 | $62.09 | $59.72 | $59.85 | $59.85 | 112,193 |
| 2022-01-19 | $62.90 | $64.82 | $60.39 | $60.45 | $60.45 | 147,699 |
| 2022-01-18 | $64.11 | $64.64 | $62.60 | $62.71 | $62.71 | 198,961 |
| 2022-01-14 | $64.31 | $64.85 | $63.95 | $64.77 | $64.77 | 72,414 |
| 2022-01-13 | $65.48 | $66.65 | $64.84 | $65.12 | $65.12 | 80,090 |
| 2022-01-12 | $65.68 | $66.47 | $64.37 | $64.93 | $64.93 | 98,690 |
| 2022-01-11 | $63.74 | $64.94 | $62.03 | $64.88 | $64.88 | 94,451 |
| 2022-01-10 | $62.13 | $63.61 | $61.22 | $63.59 | $63.59 | 113,498 |
| 2022-01-07 | $65.81 | $65.81 | $62.44 | $62.59 | $62.59 | 86,317 |
| 2022-01-06 | $65.67 | $66.30 | $64.62 | $65.64 | $65.64 | 71,439 |
| 2022-01-05 | $66.45 | $68.48 | $65.52 | $66.05 | $66.05 | 132,102 |
| 2022-01-04 | $64.36 | $66.49 | $64.36 | $66.30 | $66.30 | 98,705 |
| 2022-01-03 | $66.29 | $66.35 | $63.99 | $64.22 | $64.22 | 129,563 |
| 2021-12-31 | $64.74 | $65.92 | $63.97 | $65.20 | $65.20 | 93,344 |
| 2021-12-30 | $64.87 | $66.61 | $63.99 | $64.26 | $64.26 | 135,336 |
| 2021-12-29 | $64.48 | $65.30 | $64.33 | $64.58 | $64.58 | 59,935 |
| 2021-12-28 | $64.81 | $65.78 | $64.66 | $64.70 | $64.70 | 96,706 |
| 2021-12-27 | $62.88 | $64.88 | $61.64 | $64.76 | $64.76 | 195,165 |
| 2021-12-23 | $62.44 | $63.05 | $62.21 | $62.59 | $62.59 | 108,930 |
| 2021-12-22 | $62.33 | $62.95 | $61.71 | $61.91 | $61.91 | 135,883 |
| 2021-12-21 | $58.32 | $62.42 | $58.24 | $62.10 | $62.10 | 263,503 |
| 2021-12-20 | $59.94 | $60.00 | $56.29 | $56.99 | $56.99 | 204,106 |
| 2021-12-17 | $62.77 | $63.36 | $60.24 | $60.90 | $60.90 | 735,875 |
| 2021-12-16 | $65.05 | $65.10 | $62.37 | $62.70 | $62.70 | 124,629 |
| 2021-12-15 | $63.92 | $64.49 | $62.40 | $64.27 | $64.27 | 173,244 |
| 2021-12-14 | $64.31 | $65.28 | $63.09 | $64.01 | $64.01 | 175,629 |
| 2021-12-13 | $65.06 | $65.72 | $63.23 | $64.18 | $64.18 | 176,678 |
| 2021-12-10 | $66.29 | $66.67 | $64.65 | $65.08 | $65.08 | 205,453 |
| 2021-12-09 | $66.64 | $66.78 | $65.25 | $66.06 | $66.06 | 96,857 |
| 2021-12-08 | $67.98 | $68.16 | $67.20 | $67.31 | $67.31 | 73,683 |
| 2021-12-07 | $68.57 | $69.11 | $67.44 | $67.80 | $67.80 | 120,898 |
| 2021-12-06 | $67.23 | $69.36 | $66.55 | $68.00 | $68.00 | 145,456 |
| 2021-12-03 | $65.54 | $65.99 | $64.12 | $65.68 | $65.68 | 133,210 |
| 2021-12-02 | $61.88 | $65.89 | $61.88 | $65.28 | $65.28 | 134,519 |
| 2021-12-01 | $63.67 | $65.27 | $62.36 | $62.41 | $62.41 | 235,277 |
| 2021-11-30 | $63.36 | $63.69 | $60.70 | $61.64 | $61.64 | 244,356 |
| 2021-11-29 | $65.36 | $65.92 | $62.67 | $62.78 | $62.78 | 180,193 |
| 2021-11-26 | $66.21 | $69.59 | $63.90 | $64.67 | $64.67 | 103,562 |
| 2021-11-24 | $67.73 | $68.53 | $66.44 | $68.32 | $68.32 | 89,364 |
| 2021-11-23 | $67.06 | $68.44 | $65.63 | $67.79 | $67.79 | 281,573 |
| 2021-11-22 | $71.68 | $73.22 | $71.50 | $71.63 | $71.63 | 127,617 |
| 2021-11-19 | $69.98 | $72.08 | $69.98 | $71.39 | $71.39 | 103,534 |
| 2021-11-18 | $71.29 | $72.01 | $70.03 | $70.64 | $70.64 | 135,238 |
| 2021-11-17 | $72.31 | $72.90 | $69.86 | $71.14 | $71.14 | 169,023 |
| 2021-11-16 | $73.84 | $75.18 | $73.46 | $75.17 | $75.17 | 54,491 |
| 2021-11-15 | $75.02 | $75.46 | $73.65 | $73.86 | $73.86 | 59,078 |
| 2021-11-12 | $73.58 | $74.73 | $73.13 | $74.50 | $74.50 | 86,585 |
| 2021-11-11 | $73.57 | $73.91 | $73.03 | $73.20 | $73.20 | 57,763 |
| 2021-11-10 | $74.27 | $74.68 | $73.05 | $73.36 | $73.36 | 58,713 |
| 2021-11-09 | $73.95 | $74.97 | $73.87 | $74.30 | $74.30 | 60,812 |
| 2021-11-08 | $75.85 | $76.36 | $73.86 | $73.86 | $73.86 | 68,098 |
| 2021-11-05 | $74.18 | $75.93 | $73.83 | $75.20 | $75.20 | 99,902 |
| 2021-11-04 | $70.59 | $74.00 | $70.59 | $73.09 | $73.09 | 79,629 |
| 2021-11-03 | $70.51 | $73.57 | $70.16 | $72.67 | $72.67 | 108,446 |
| 2021-11-02 | $70.56 | $70.88 | $69.92 | $70.83 | $70.83 | 61,759 |
| 2021-11-01 | $70.42 | $71.26 | $68.97 | $70.41 | $70.41 | 90,812 |
| 2021-10-29 | $68.97 | $69.92 | $67.92 | $68.74 | $68.74 | 104,931 |
| 2021-10-28 | $68.61 | $69.61 | $68.61 | $69.09 | $69.09 | 90,486 |
| 2021-10-27 | $69.14 | $70.25 | $68.27 | $68.36 | $68.36 | 103,883 |
| 2021-10-26 | $69.88 | $69.88 | $69.00 | $69.13 | $69.13 | 115,479 |
| 2021-10-25 | $69.12 | $70.18 | $68.73 | $69.69 | $69.69 | 113,529 |
| 2021-10-22 | $69.33 | $70.59 | $68.79 | $68.88 | $68.88 | 108,556 |
| 2021-10-21 | $68.94 | $69.57 | $68.27 | $69.45 | $69.45 | 135,757 |
| 2021-10-20 | $67.93 | $69.27 | $67.91 | $68.78 | $68.78 | 62,120 |
| 2021-10-19 | $68.76 | $68.93 | $67.83 | $68.08 | $68.08 | 76,518 |
| 2021-10-18 | $67.67 | $69.03 | $66.84 | $68.33 | $68.33 | 111,349 |
| 2021-10-15 | $69.27 | $69.59 | $67.77 | $67.77 | $67.77 | 141,816 |
| 2021-10-14 | $68.31 | $68.89 | $67.78 | $68.24 | $68.24 | 89,043 |
| 2021-10-13 | $67.82 | $67.82 | $66.82 | $67.67 | $67.67 | 86,481 |
| 2021-10-12 | $67.71 | $68.19 | $67.19 | $67.82 | $67.82 | 85,748 |
| 2021-10-11 | $67.61 | $68.20 | $67.09 | $67.68 | $67.68 | 86,419 |
| 2021-10-08 | $67.98 | $68.31 | $67.44 | $67.59 | $67.59 | 65,752 |
| 2021-10-07 | $67.48 | $68.65 | $67.48 | $67.88 | $67.88 | 133,070 |
| 2021-10-06 | $66.32 | $67.10 | $65.39 | $67.00 | $67.00 | 175,439 |
| 2021-10-05 | $67.36 | $67.78 | $66.32 | $66.97 | $66.97 | 125,856 |
| 2021-10-04 | $66.84 | $68.75 | $66.48 | $67.21 | $67.21 | 153,793 |
| 2021-10-01 | $65.74 | $67.50 | $65.42 | $67.00 | $67.00 | 135,813 |
| 2021-09-30 | $67.16 | $68.12 | $65.18 | $65.37 | $65.37 | 122,468 |
| 2021-09-29 | $66.45 | $67.52 | $66.00 | $67.09 | $67.09 | 70,869 |
| 2021-09-28 | $67.90 | $67.90 | $66.25 | $66.28 | $66.28 | 84,525 |
| 2021-09-27 | $66.46 | $68.99 | $66.46 | $68.20 | $68.20 | 87,950 |
| 2021-09-24 | $66.90 | $67.29 | $66.25 | $66.25 | $66.25 | 77,159 |
| 2021-09-23 | $67.51 | $67.96 | $67.02 | $67.13 | $67.13 | 119,451 |
| 2021-09-22 | $65.69 | $67.45 | $64.59 | $66.83 | $66.83 | 92,354 |
| 2021-09-21 | $66.48 | $66.48 | $64.17 | $64.91 | $64.91 | 105,735 |
| 2021-09-20 | $65.39 | $66.09 | $64.47 | $65.87 | $65.87 | 169,024 |
| 2021-09-17 | $66.39 | $66.97 | $65.29 | $66.39 | $66.39 | 373,649 |
| 2021-09-16 | $65.10 | $65.86 | $64.08 | $65.46 | $65.46 | 214,456 |
| 2021-09-15 | $64.82 | $65.40 | $64.21 | $65.05 | $65.05 | 149,114 |
| 2021-09-14 | $66.75 | $67.15 | $64.46 | $64.95 | $64.95 | 111,445 |
| 2021-09-13 | $66.46 | $67.15 | $66.05 | $66.43 | $66.43 | 164,605 |
| 2021-09-10 | $68.30 | $68.30 | $65.73 | $65.75 | $65.75 | 109,996 |
| 2021-09-09 | $68.97 | $69.33 | $67.68 | $67.79 | $67.79 | 104,173 |
| 2021-09-08 | $68.55 | $68.66 | $67.39 | $68.50 | $68.50 | 131,361 |
| 2021-09-07 | $69.01 | $70.17 | $68.61 | $68.67 | $68.67 | 121,882 |
| 2021-09-03 | $69.54 | $70.02 | $68.27 | $69.29 | $69.29 | 113,577 |
| 2021-09-02 | $69.92 | $70.50 | $69.63 | $69.90 | $69.90 | 176,777 |
| 2021-09-01 | $70.77 | $71.39 | $68.56 | $69.91 | $69.91 | 287,754 |
| 2021-08-31 | $69.80 | $73.73 | $67.42 | $70.46 | $70.46 | 784,183 |
| 2021-08-30 | $82.50 | $82.50 | $80.15 | $80.40 | $80.40 | 109,691 |
| 2021-08-27 | $78.59 | $82.88 | $78.59 | $82.49 | $82.49 | 126,612 |
| 2021-08-26 | $80.12 | $80.22 | $78.49 | $78.66 | $78.66 | 85,284 |
| 2021-08-25 | $79.44 | $80.78 | $79.27 | $80.03 | $80.03 | 88,915 |
| 2021-08-24 | $78.46 | $80.79 | $78.46 | $79.70 | $79.70 | 59,008 |
| 2021-08-23 | $79.48 | $79.48 | $77.50 | $78.50 | $78.50 | 65,352 |
| 2021-08-20 | $76.82 | $79.36 | $76.80 | $79.15 | $79.15 | 87,627 |
| 2021-08-19 | $77.73 | $77.73 | $76.15 | $77.05 | $77.05 | 103,802 |
| 2021-08-18 | $78.20 | $80.21 | $78.20 | $78.48 | $78.48 | 138,625 |
| 2021-08-17 | $79.00 | $79.43 | $77.17 | $78.24 | $78.24 | 160,702 |
| 2021-08-16 | $78.82 | $79.86 | $78.12 | $79.25 | $79.25 | 107,558 |
| 2021-08-13 | $77.50 | $79.21 | $77.50 | $79.00 | $79.00 | 141,436 |
| 2021-08-12 | $76.80 | $77.69 | $76.78 | $77.47 | $77.47 | 89,292 |
| 2021-08-11 | $75.91 | $76.80 | $74.82 | $76.80 | $76.80 | 58,597 |
| 2021-08-10 | $72.90 | $74.93 | $72.90 | $74.82 | $74.82 | 63,200 |
| 2021-08-09 | $73.32 | $73.94 | $72.28 | $72.76 | $72.76 | 105,113 |
| 2021-08-06 | $74.20 | $74.20 | $73.06 | $73.11 | $73.11 | 56,148 |
| 2021-08-05 | $73.52 | $74.60 | $73.27 | $73.48 | $73.48 | 76,834 |
| 2021-08-04 | $74.42 | $74.99 | $72.94 | $73.06 | $73.06 | 144,467 |
| 2021-08-03 | $74.52 | $75.10 | $73.68 | $74.95 | $74.95 | 119,068 |
| 2021-08-02 | $74.56 | $75.93 | $74.16 | $74.36 | $74.36 | 85,380 |
| 2021-07-30 | $75.27 | $76.15 | $74.11 | $74.25 | $74.25 | 121,609 |
| 2021-07-29 | $75.28 | $76.27 | $74.68 | $75.59 | $75.59 | 106,394 |
| 2021-07-28 | $74.29 | $77.21 | $73.16 | $74.40 | $74.40 | 80,873 |
| 2021-07-27 | $73.80 | $75.12 | $73.25 | $73.89 | $73.89 | 65,253 |
| 2021-07-26 | $75.94 | $76.28 | $74.15 | $74.26 | $74.26 | 70,549 |
| 2021-07-23 | $75.29 | $76.06 | $74.42 | $75.98 | $75.98 | 71,473 |
| 2021-07-22 | $75.80 | $75.80 | $74.11 | $74.26 | $74.26 | 63,704 |
| 2021-07-21 | $75.96 | $77.27 | $75.54 | $76.01 | $76.01 | 79,965 |
| 2021-07-20 | $73.39 | $76.58 | $73.39 | $75.30 | $75.30 | 129,159 |
| 2021-07-19 | $73.49 | $74.87 | $72.43 | $72.94 | $72.94 | 116,634 |
| 2021-07-16 | $76.70 | $77.37 | $74.66 | $74.95 | $74.95 | 67,374 |
| 2021-07-15 | $75.40 | $76.82 | $75.40 | $76.10 | $76.10 | 63,121 |
| 2021-07-14 | $76.66 | $76.71 | $75.05 | $76.12 | $76.12 | 81,982 |
| 2021-07-13 | $77.48 | $78.58 | $76.21 | $76.38 | $76.38 | 100,189 |
| 2021-07-12 | $77.94 | $78.17 | $76.32 | $77.72 | $77.72 | 69,233 |
| 2021-07-09 | $77.18 | $78.57 | $76.89 | $77.89 | $77.89 | 83,819 |
| 2021-07-08 | $77.13 | $77.39 | $75.57 | $76.12 | $76.12 | 118,252 |
| 2021-07-07 | $77.75 | $79.15 | $77.38 | $78.46 | $78.46 | 85,693 |
| 2021-07-06 | $80.76 | $80.76 | $77.06 | $78.08 | $78.08 | 97,719 |
| 2021-07-02 | $81.49 | $81.49 | $79.79 | $80.82 | $80.82 | 102,628 |
| 2021-07-01 | $81.91 | $82.10 | $81.32 | $81.44 | $81.44 | 122,504 |
| 2021-06-30 | $82.44 | $82.78 | $81.26 | $81.69 | $81.69 | 180,821 |
| 2021-06-29 | $82.81 | $83.92 | $82.39 | $82.87 | $82.87 | 140,174 |
| 2021-06-28 | $82.01 | $83.05 | $81.29 | $82.63 | $82.63 | 82,338 |
| 2021-06-25 | $84.45 | $84.86 | $82.13 | $82.27 | $82.27 | 223,361 |
| 2021-06-24 | $83.25 | $84.38 | $82.16 | $84.23 | $84.23 | 79,863 |
| 2021-06-23 | $84.09 | $85.41 | $83.08 | $83.11 | $83.11 | 85,151 |
| 2021-06-22 | $85.00 | $85.80 | $83.43 | $84.60 | $84.60 | 199,224 |
| 2021-06-21 | $82.75 | $83.08 | $81.98 | $82.03 | $82.03 | 153,835 |
| 2021-06-18 | $80.51 | $83.22 | $79.98 | $81.95 | $81.95 | 236,680 |
| 2021-06-17 | $82.49 | $82.72 | $80.46 | $82.05 | $82.05 | 118,499 |
| 2021-06-16 | $83.62 | $84.41 | $82.43 | $82.49 | $82.49 | 99,697 |
| 2021-06-15 | $83.22 | $84.67 | $82.39 | $83.96 | $83.96 | 91,456 |
| 2021-06-14 | $84.00 | $84.31 | $82.51 | $82.73 | $82.73 | 135,571 |
| 2021-06-11 | $83.60 | $84.40 | $82.97 | $83.82 | $83.82 | 102,592 |
| 2021-06-10 | $83.62 | $84.00 | $82.52 | $82.83 | $82.83 | 123,948 |
| 2021-06-09 | $84.74 | $85.13 | $83.10 | $83.17 | $83.17 | 106,089 |
| 2021-06-08 | $84.98 | $85.95 | $82.84 | $84.88 | $84.88 | 136,610 |
| 2021-06-07 | $84.80 | $85.31 | $82.27 | $85.12 | $85.12 | 138,040 |
| 2021-06-04 | $85.10 | $85.76 | $84.07 | $84.70 | $84.70 | 115,570 |
| 2021-06-03 | $84.74 | $86.11 | $84.39 | $85.41 | $85.41 | 104,394 |
| 2021-06-02 | $88.71 | $89.10 | $84.27 | $85.59 | $85.59 | 195,141 |
| 2021-06-01 | $87.63 | $90.34 | $86.84 | $88.73 | $88.73 | 175,100 |
| 2021-05-28 | $88.30 | $88.37 | $84.57 | $86.92 | $86.92 | 202,700 |
| 2021-05-27 | $89.02 | $92.89 | $88.03 | $88.48 | $88.48 | 198,569 |
| 2021-05-26 | $93.57 | $95.50 | $93.00 | $95.02 | $95.02 | 75,136 |
| 2021-05-25 | $93.62 | $95.48 | $93.22 | $93.67 | $93.67 | 79,211 |
| 2021-05-24 | $93.88 | $94.87 | $93.74 | $93.85 | $93.85 | 46,651 |
| 2021-05-21 | $94.24 | $94.90 | $93.08 | $94.00 | $94.00 | 65,956 |
| 2021-05-20 | $92.50 | $93.46 | $91.48 | $92.95 | $92.95 | 90,560 |
| 2021-05-19 | $91.32 | $93.49 | $89.93 | $92.83 | $92.83 | 71,769 |
| 2021-05-18 | $96.08 | $96.08 | $92.98 | $93.06 | $93.06 | 46,733 |
| 2021-05-17 | $96.51 | $96.51 | $93.88 | $95.84 | $95.84 | 68,329 |
| 2021-05-14 | $97.48 | $97.63 | $96.40 | $97.36 | $97.36 | 67,482 |
| 2021-05-13 | $95.04 | $97.48 | $95.04 | $96.66 | $96.66 | 75,684 |
| 2021-05-12 | $99.66 | $99.66 | $94.00 | $94.11 | $94.11 | 108,126 |
| 2021-05-11 | $100.43 | $101.13 | $99.22 | $100.44 | $100.44 | 44,082 |
| 2021-05-10 | $104.37 | $105.21 | $103.34 | $103.47 | $103.47 | 73,735 |
| 2021-05-07 | $99.36 | $104.56 | $99.27 | $104.37 | $104.37 | 117,341 |
| 2021-05-06 | $98.50 | $100.01 | $97.79 | $99.20 | $99.20 | 83,523 |
| 2021-05-05 | $99.51 | $99.95 | $97.92 | $98.90 | $98.90 | 35,237 |
| 2021-05-04 | $100.83 | $100.83 | $98.12 | $98.72 | $98.72 | 49,290 |
| 2021-05-03 | $100.33 | $101.84 | $99.55 | $101.54 | $101.54 | 101,679 |
| 2021-04-30 | $101.06 | $101.77 | $99.29 | $99.46 | $99.46 | 64,733 |
| 2021-04-29 | $101.88 | $104.54 | $101.82 | $102.22 | $102.22 | 65,508 |
| 2021-04-28 | $104.06 | $104.46 | $101.59 | $101.77 | $101.77 | 50,630 |
| 2021-04-27 | $101.43 | $104.80 | $101.26 | $104.22 | $104.22 | 84,455 |
| 2021-04-26 | $101.97 | $104.27 | $101.31 | $102.15 | $102.15 | 58,037 |
| 2021-04-23 | $99.97 | $101.82 | $99.00 | $101.19 | $101.19 | 58,014 |
| 2021-04-22 | $99.45 | $101.36 | $97.50 | $99.37 | $99.37 | 101,787 |
| 2021-04-21 | $99.06 | $100.70 | $98.95 | $99.83 | $99.83 | 95,488 |
| 2021-04-20 | $103.23 | $103.71 | $98.18 | $99.39 | $99.39 | 66,371 |
| 2021-04-19 | $105.08 | $105.13 | $102.65 | $103.38 | $103.38 | 73,657 |
| 2021-04-16 | $104.81 | $105.90 | $103.77 | $105.19 | $105.19 | 84,722 |
| 2021-04-15 | $103.70 | $104.98 | $101.52 | $103.75 | $103.75 | 75,690 |
| 2021-04-14 | $101.81 | $103.47 | $100.77 | $102.86 | $102.86 | 63,746 |
| 2021-04-13 | $103.00 | $103.05 | $100.34 | $101.52 | $101.52 | 66,952 |
| 2021-04-12 | $103.13 | $103.55 | $102.29 | $103.11 | $103.11 | 66,929 |
| 2021-04-09 | $100.62 | $103.20 | $100.48 | $102.71 | $102.71 | 62,120 |
| 2021-04-08 | $101.28 | $102.29 | $99.93 | $100.37 | $100.37 | 96,296 |
| 2021-04-07 | $100.51 | $101.76 | $98.59 | $100.98 | $100.98 | 80,797 |
| 2021-04-06 | $99.58 | $101.88 | $99.58 | $100.29 | $100.29 | 56,257 |
| 2021-04-05 | $100.25 | $101.16 | $98.72 | $99.40 | $99.40 | 75,625 |
| 2021-04-01 | $99.01 | $99.79 | $98.43 | $99.25 | $99.25 | 75,101 |
| 2021-03-31 | $97.83 | $99.94 | $97.67 | $98.58 | $98.58 | 131,691 |
| 2021-03-30 | $93.95 | $98.02 | $92.73 | $97.09 | $97.09 | 86,327 |
| 2021-03-29 | $96.89 | $98.39 | $93.33 | $94.12 | $94.12 | 115,849 |
| 2021-03-26 | $95.61 | $97.29 | $93.49 | $97.12 | $97.12 | 86,459 |
| 2021-03-25 | $90.60 | $95.10 | $89.96 | $94.41 | $94.41 | 109,436 |
| 2021-03-24 | $92.61 | $95.87 | $91.15 | $91.37 | $91.37 | 123,620 |
| 2021-03-23 | $95.85 | $97.92 | $90.57 | $90.90 | $90.90 | 120,071 |
| 2021-03-22 | $100.81 | $101.28 | $96.77 | $97.15 | $97.15 | 82,053 |
| 2021-03-19 | $98.92 | $101.19 | $97.59 | $100.25 | $100.25 | 216,489 |
| 2021-03-18 | $100.93 | $101.46 | $99.34 | $99.96 | $99.96 | 88,676 |
| 2021-03-17 | $100.63 | $101.65 | $99.41 | $101.06 | $101.06 | 80,904 |
| 2021-03-16 | $102.83 | $104.31 | $100.57 | $101.82 | $101.82 | 94,535 |
| 2021-03-15 | $105.58 | $106.71 | $102.66 | $105.62 | $105.62 | 93,657 |
| 2021-03-12 | $105.02 | $108.81 | $104.84 | $106.36 | $106.36 | 124,121 |
| 2021-03-11 | $106.18 | $106.74 | $103.89 | $105.78 | $105.78 | 123,235 |
| 2021-03-10 | $101.00 | $105.59 | $100.28 | $105.33 | $105.33 | 145,455 |
| 2021-03-09 | $98.16 | $101.11 | $96.00 | $100.57 | $100.57 | 103,357 |
| 2021-03-08 | $94.85 | $98.77 | $94.26 | $96.97 | $96.97 | 178,525 |
| 2021-03-05 | $92.62 | $95.06 | $88.42 | $94.85 | $94.85 | 106,532 |
| 2021-03-04 | $93.69 | $94.52 | $89.04 | $91.10 | $91.10 | 86,224 |
| 2021-03-03 | $94.51 | $95.36 | $93.02 | $93.52 | $93.52 | 84,150 |
| 2021-03-02 | $96.28 | $96.60 | $94.28 | $94.28 | $94.28 | 109,449 |
| 2021-03-01 | $94.60 | $97.77 | $93.97 | $96.32 | $96.32 | 122,614 |
| 2021-02-26 | $95.40 | $95.56 | $91.88 | $93.41 | $93.41 | 141,514 |
| 2021-02-25 | $98.42 | $99.01 | $91.00 | $95.00 | $95.00 | 229,388 |
| 2021-02-24 | $96.32 | $101.24 | $95.50 | $100.88 | $100.88 | 100,859 |
| 2021-02-23 | $96.56 | $96.59 | $93.06 | $96.27 | $96.27 | 64,104 |
| 2021-02-22 | $96.09 | $98.69 | $94.94 | $97.36 | $97.36 | 108,492 |
| 2021-02-19 | $94.48 | $97.95 | $92.54 | $97.20 | $97.20 | 91,075 |
| 2021-02-18 | $94.47 | $94.51 | $92.70 | $93.32 | $93.32 | 99,181 |
| 2021-02-17 | $94.60 | $95.96 | $93.05 | $94.85 | $94.85 | 101,293 |
| 2021-02-16 | $97.54 | $97.54 | $90.18 | $95.59 | $95.59 | 93,503 |
| 2021-02-12 | $96.15 | $98.55 | $94.00 | $96.58 | $96.58 | 106,776 |
| 2021-02-11 | $96.74 | $97.60 | $93.70 | $96.08 | $96.08 | 59,944 |
| 2021-02-10 | $97.62 | $97.72 | $94.57 | $96.19 | $96.19 | 68,329 |
| 2021-02-09 | $95.65 | $97.22 | $94.22 | $96.52 | $96.52 | 82,853 |
| 2021-02-08 | $94.66 | $96.74 | $93.44 | $95.80 | $95.80 | 66,715 |
| 2021-02-05 | $93.26 | $94.68 | $91.75 | $94.04 | $94.04 | 62,034 |
| 2021-02-04 | $90.37 | $92.84 | $90.37 | $92.55 | $92.55 | 142,659 |
| 2021-02-03 | $88.81 | $89.97 | $86.38 | $89.57 | $89.57 | 104,413 |
| 2021-02-02 | $89.18 | $91.90 | $88.25 | $89.31 | $89.31 | 143,813 |
| 2021-02-01 | $88.05 | $88.49 | $85.24 | $88.06 | $88.06 | 144,869 |
| 2021-01-29 | $88.82 | $88.82 | $86.12 | $86.51 | $86.51 | 225,290 |
| 2021-01-28 | $89.07 | $89.73 | $87.09 | $88.70 | $88.70 | 167,558 |
| 2021-01-27 | $88.90 | $89.85 | $85.85 | $87.73 | $87.73 | 145,430 |
| 2021-01-26 | $95.95 | $95.95 | $91.21 | $91.27 | $91.27 | 73,405 |
| 2021-01-25 | $98.03 | $98.03 | $93.79 | $94.89 | $94.89 | 117,794 |
| 2021-01-22 | $97.06 | $98.99 | $96.23 | $98.45 | $98.45 | 93,249 |
| 2021-01-21 | $99.88 | $100.41 | $98.09 | $98.49 | $98.49 | 73,758 |
| 2021-01-20 | $98.29 | $100.35 | $98.20 | $100.01 | $100.01 | 69,009 |
| 2021-01-19 | $98.14 | $98.79 | $96.80 | $97.58 | $97.58 | 58,528 |
| 2021-01-15 | $95.80 | $97.59 | $94.19 | $96.66 | $96.66 | 78,814 |
| 2021-01-14 | $97.47 | $98.93 | $96.97 | $97.42 | $97.42 | 64,270 |
| 2021-01-13 | $99.19 | $99.19 | $96.74 | $97.46 | $97.46 | 45,529 |
| 2021-01-12 | $98.65 | $99.78 | $98.01 | $99.39 | $99.39 | 48,329 |
| 2021-01-11 | $96.11 | $98.83 | $96.11 | $98.24 | $98.24 | 46,613 |
| 2021-01-08 | $101.17 | $101.17 | $96.33 | $97.79 | $97.79 | 81,875 |
| 2021-01-07 | $99.60 | $101.46 | $98.11 | $100.67 | $100.67 | 65,643 |
| 2021-01-06 | $95.09 | $100.35 | $93.45 | $98.99 | $98.99 | 168,438 |
| 2021-01-05 | $92.08 | $94.88 | $91.40 | $93.52 | $93.52 | 116,807 |
| 2021-01-04 | $94.15 | $94.35 | $90.55 | $92.79 | $92.79 | 92,412 |
| 2020-12-31 | $94.23 | $94.99 | $92.67 | $93.85 | $93.85 | 67,666 |
| 2020-12-30 | $92.69 | $95.51 | $92.69 | $94.09 | $94.09 | 60,551 |
| 2020-12-29 | $93.32 | $93.50 | $90.81 | $92.88 | $92.88 | 77,168 |
| 2020-12-28 | $96.21 | $96.21 | $93.10 | $93.41 | $93.41 | 67,987 |
| 2020-12-24 | $93.35 | $95.57 | $92.73 | $95.42 | $95.42 | 34,822 |
| 2020-12-23 | $94.44 | $95.09 | $92.98 | $93.18 | $93.18 | 75,449 |
| 2020-12-22 | $95.08 | $96.34 | $93.67 | $94.35 | $94.35 | 51,822 |
| 2020-12-21 | $94.54 | $95.95 | $92.35 | $95.12 | $95.12 | 114,437 |
| 2020-12-18 | $96.97 | $100.00 | $95.43 | $95.87 | $95.87 | 417,429 |
| 2020-12-17 | $92.37 | $96.72 | $91.99 | $96.50 | $96.50 | 130,722 |
| 2020-12-16 | $95.39 | $95.94 | $89.69 | $89.96 | $89.96 | 158,376 |
| 2020-12-15 | $95.30 | $96.02 | $94.64 | $95.23 | $95.23 | 198,938 |
| 2020-12-14 | $93.93 | $95.96 | $93.93 | $94.61 | $94.61 | 109,341 |
| 2020-12-11 | $92.80 | $95.14 | $92.80 | $93.58 | $93.58 | 107,517 |
| 2020-12-10 | $93.72 | $94.33 | $90.09 | $93.49 | $93.49 | 143,591 |
| 2020-12-09 | $88.55 | $95.84 | $88.28 | $94.67 | $94.67 | 326,373 |
| 2020-12-08 | $88.71 | $89.19 | $86.62 | $87.48 | $87.48 | 124,290 |
| 2020-12-07 | $87.96 | $89.64 | $86.70 | $89.59 | $89.59 | 131,721 |
| 2020-12-04 | $88.12 | $89.59 | $87.00 | $87.57 | $87.57 | 124,899 |
| 2020-12-03 | $87.67 | $89.70 | $87.16 | $87.31 | $87.31 | 151,479 |
| 2020-12-02 | $88.90 | $88.90 | $86.87 | $87.76 | $87.76 | 174,474 |
| 2020-12-01 | $89.32 | $89.87 | $87.51 | $89.13 | $89.13 | 207,688 |
| 2020-11-30 | $93.00 | $93.21 | $86.58 | $87.51 | $87.51 | 205,684 |
| 2020-11-27 | $91.43 | $93.81 | $90.29 | $92.87 | $92.87 | 70,908 |
| 2020-11-25 | $88.82 | $93.20 | $88.82 | $91.65 | $91.65 | 205,395 |
| 2020-11-24 | $102.52 | $103.70 | $88.79 | $89.62 | $89.62 | 434,915 |
| 2020-11-23 | $99.98 | $105.35 | $99.75 | $104.70 | $104.70 | 270,787 |
| 2020-11-20 | $97.66 | $99.11 | $97.07 | $98.45 | $98.45 | 93,017 |
| 2020-11-19 | $95.99 | $99.33 | $95.69 | $98.88 | $98.88 | 119,346 |
| 2020-11-18 | $98.57 | $98.57 | $96.51 | $96.70 | $96.70 | 93,827 |
| 2020-11-17 | $95.51 | $98.60 | $93.88 | $97.82 | $97.82 | 114,587 |
| 2020-11-16 | $93.90 | $96.49 | $92.78 | $96.28 | $96.28 | 155,333 |
| 2020-11-13 | $89.28 | $92.56 | $88.88 | $91.99 | $91.99 | 86,594 |
| 2020-11-12 | $88.75 | $90.78 | $86.55 | $88.23 | $88.23 | 92,145 |
| 2020-11-11 | $89.50 | $89.81 | $86.89 | $89.19 | $89.19 | 94,834 |
| 2020-11-10 | $90.44 | $90.81 | $88.46 | $88.87 | $88.87 | 202,194 |
| 2020-11-09 | $96.02 | $101.40 | $89.03 | $89.25 | $89.25 | 134,118 |
| 2020-11-06 | $92.83 | $92.99 | $90.31 | $91.00 | $91.00 | 66,588 |
| 2020-11-05 | $91.46 | $94.39 | $91.46 | $92.57 | $92.57 | 103,909 |
| 2020-11-04 | $87.26 | $90.89 | $83.16 | $90.66 | $90.66 | 74,651 |
| 2020-11-03 | $89.37 | $90.48 | $88.50 | $89.05 | $89.05 | 116,293 |
| 2020-11-02 | $83.69 | $87.28 | $82.40 | $87.28 | $87.28 | 122,706 |
| 2020-10-30 | $83.19 | $83.30 | $80.73 | $82.61 | $82.61 | 137,501 |
| 2020-10-29 | $80.64 | $84.30 | $79.92 | $83.86 | $83.86 | 87,428 |
| 2020-10-28 | $80.32 | $84.32 | $78.99 | $81.16 | $81.16 | 71,612 |
| 2020-10-27 | $83.13 | $84.12 | $82.32 | $82.73 | $82.73 | 67,870 |
| 2020-10-26 | $85.32 | $85.53 | $82.17 | $83.42 | $83.42 | 90,350 |
| 2020-10-23 | $87.84 | $87.84 | $85.95 | $86.74 | $86.74 | 140,582 |
| 2020-10-22 | $88.86 | $89.00 | $85.33 | $87.00 | $87.00 | 110,007 |
| 2020-10-21 | $90.31 | $91.51 | $87.21 | $88.34 | $88.34 | 89,229 |
| 2020-10-20 | $91.73 | $93.98 | $90.94 | $91.78 | $91.78 | 109,686 |
| 2020-10-19 | $93.33 | $93.52 | $90.54 | $90.82 | $90.82 | 96,891 |
| 2020-10-16 | $92.33 | $93.64 | $91.34 | $92.95 | $92.95 | 107,525 |
| 2020-10-15 | $88.50 | $92.69 | $88.00 | $92.49 | $92.49 | 108,276 |
| 2020-10-14 | $91.19 | $91.66 | $89.48 | $89.99 | $89.99 | 106,748 |
| 2020-10-13 | $91.71 | $91.79 | $90.02 | $90.51 | $90.51 | 116,123 |
| 2020-10-12 | $91.90 | $93.00 | $91.41 | $92.36 | $92.36 | 175,139 |
| 2020-10-09 | $92.35 | $92.74 | $91.06 | $91.84 | $91.84 | 105,293 |
| 2020-10-08 | $91.65 | $92.78 | $89.39 | $90.81 | $90.81 | 136,824 |
| 2020-10-07 | $89.47 | $92.30 | $89.22 | $90.54 | $90.54 | 196,307 |
| 2020-10-06 | $86.35 | $90.77 | $86.28 | $88.24 | $88.24 | 214,327 |
| 2020-10-05 | $84.85 | $86.84 | $84.77 | $86.66 | $86.66 | 137,925 |
| 2020-10-02 | $80.78 | $84.47 | $80.63 | $83.91 | $83.91 | 118,933 |
| 2020-10-01 | $79.03 | $82.39 | $78.48 | $82.13 | $82.13 | 172,520 |
| 2020-09-30 | $77.88 | $80.31 | $77.86 | $78.54 | $78.54 | 123,740 |
| 2020-09-29 | $78.32 | $78.65 | $76.95 | $77.47 | $77.47 | 129,728 |
| 2020-09-28 | $76.75 | $78.91 | $76.41 | $78.30 | $78.30 | 115,398 |
| 2020-09-25 | $74.04 | $76.67 | $74.00 | $75.40 | $75.40 | 110,555 |
| 2020-09-24 | $74.62 | $77.05 | $73.81 | $74.94 | $74.94 | 109,043 |
| 2020-09-23 | $77.20 | $78.60 | $74.91 | $75.08 | $75.08 | 131,114 |
| 2020-09-22 | $75.67 | $77.74 | $75.14 | $77.13 | $77.13 | 203,142 |
| 2020-09-21 | $76.00 | $76.88 | $73.16 | $74.56 | $74.56 | 214,767 |
| 2020-09-18 | $82.92 | $83.27 | $77.09 | $78.45 | $78.45 | 416,579 |
| 2020-09-17 | $82.94 | $85.08 | $81.70 | $81.93 | $81.93 | 105,115 |
| 2020-09-16 | $86.27 | $86.27 | $84.29 | $84.41 | $84.41 | 143,695 |
| 2020-09-15 | $85.46 | $86.45 | $85.03 | $85.21 | $85.21 | 63,987 |
| 2020-09-14 | $83.44 | $85.70 | $83.02 | $84.73 | $84.73 | 113,586 |
| 2020-09-11 | $82.54 | $83.97 | $81.04 | $82.37 | $82.37 | 65,830 |
| 2020-09-10 | $82.09 | $83.51 | $81.48 | $82.13 | $82.13 | 87,802 |
| 2020-09-09 | $82.04 | $82.99 | $80.40 | $81.48 | $81.48 | 110,383 |
| 2020-09-08 | $80.24 | $83.38 | $79.13 | $81.00 | $81.00 | 125,058 |
| 2020-09-04 | $84.63 | $86.24 | $81.00 | $81.77 | $81.77 | 118,160 |
| 2020-09-03 | $88.18 | $88.26 | $82.99 | $83.28 | $83.28 | 169,397 |
| 2020-09-02 | $89.31 | $90.00 | $87.56 | $88.48 | $88.48 | 101,578 |
| 2020-09-01 | $88.43 | $90.60 | $87.46 | $89.88 | $89.88 | 158,813 |
| 2020-08-31 | $90.52 | $91.35 | $87.23 | $87.50 | $87.50 | 157,410 |
| 2020-08-28 | $88.13 | $90.33 | $87.73 | $90.07 | $90.07 | 146,935 |
| 2020-08-27 | $88.56 | $88.69 | $86.33 | $87.16 | $87.16 | 159,711 |
| 2020-08-26 | $88.74 | $91.82 | $87.49 | $87.52 | $87.52 | 178,472 |
| 2020-08-25 | $92.00 | $92.00 | $81.51 | $88.14 | $88.14 | 562,175 |
| 2020-08-24 | $92.52 | $95.49 | $92.46 | $95.14 | $95.14 | 178,420 |
| 2020-08-21 | $89.55 | $92.10 | $88.95 | $92.03 | $92.03 | 76,442 |
| 2020-08-20 | $89.71 | $90.49 | $88.00 | $89.64 | $89.64 | 69,381 |
| 2020-08-19 | $91.10 | $91.68 | $90.40 | $90.76 | $90.76 | 71,367 |
| 2020-08-18 | $91.30 | $91.97 | $90.65 | $90.95 | $90.95 | 127,001 |
| 2020-08-17 | $89.32 | $91.85 | $88.67 | $91.56 | $91.56 | 115,597 |
| 2020-08-14 | $88.84 | $89.72 | $87.94 | $88.60 | $88.60 | 91,314 |
| 2020-08-13 | $89.81 | $91.70 | $88.86 | $89.66 | $89.66 | 92,030 |
| 2020-08-12 | $90.06 | $91.41 | $89.22 | $90.61 | $90.61 | 46,840 |
| 2020-08-11 | $90.45 | $91.51 | $88.47 | $88.99 | $88.99 | 84,255 |
| 2020-08-10 | $87.92 | $90.60 | $87.61 | $88.96 | $88.96 | 79,458 |
| 2020-08-07 | $85.22 | $87.80 | $85.10 | $87.18 | $87.18 | 56,002 |
| 2020-08-06 | $85.98 | $86.17 | $84.54 | $85.54 | $85.54 | 85,201 |
| 2020-08-05 | $85.33 | $86.56 | $84.38 | $86.07 | $86.07 | 91,516 |
| 2020-08-04 | $84.73 | $85.90 | $81.63 | $83.86 | $83.86 | 83,772 |
| 2020-08-03 | $81.46 | $84.75 | $81.46 | $84.46 | $84.46 | 74,710 |
| 2020-07-31 | $81.71 | $82.40 | $79.28 | $80.62 | $80.62 | 130,361 |
| 2020-07-30 | $80.30 | $82.79 | $76.59 | $82.10 | $82.10 | 96,628 |
| 2020-07-29 | $78.18 | $82.46 | $78.18 | $81.94 | $81.94 | 133,039 |
| 2020-07-28 | $80.07 | $80.25 | $77.95 | $78.09 | $78.09 | 111,689 |
| 2020-07-27 | $76.92 | $80.19 | $76.92 | $80.19 | $80.19 | 100,700 |
| 2020-07-24 | $77.74 | $78.51 | $76.32 | $76.86 | $76.86 | 93,171 |
| 2020-07-23 | $75.41 | $79.82 | $75.41 | $77.54 | $77.54 | 206,952 |
| 2020-07-22 | $72.36 | $75.80 | $72.36 | $75.64 | $75.64 | 320,148 |
| 2020-07-21 | $74.80 | $75.14 | $72.79 | $72.79 | $72.79 | 102,670 |
| 2020-07-20 | $74.50 | $75.12 | $73.15 | $73.51 | $73.51 | 98,669 |
| 2020-07-17 | $74.10 | $74.41 | $73.52 | $73.82 | $73.82 | 179,800 |
| 2020-07-16 | $73.71 | $74.35 | $73.38 | $73.85 | $73.85 | 219,500 |
| 2020-07-15 | $75.81 | $76.64 | $73.99 | $74.52 | $74.52 | 149,000 |
| 2020-07-14 | $72.01 | $73.53 | $71.55 | $73.04 | $73.04 | 153,500 |
| 2020-07-13 | $75.15 | $75.25 | $71.78 | $72.02 | $72.02 | 138,700 |
| 2020-07-10 | $73.64 | $75.08 | $72.79 | $73.85 | $73.85 | 91,200 |
| 2020-07-09 | $77.78 | $77.78 | $73.48 | $73.76 | $73.76 | 135,800 |
| 2020-07-08 | $73.72 | $78.44 | $71.12 | $77.78 | $77.78 | 173,800 |
| 2020-07-07 | $73.14 | $74.18 | $71.93 | $73.13 | $73.13 | 109,600 |
| 2020-07-06 | $73.84 | $75.00 | $72.57 | $74.30 | $74.30 | 96,100 |
| 2020-07-02 | $75.17 | $75.94 | $71.62 | $71.85 | $71.85 | 118,800 |
| 2020-07-01 | $75.54 | $77.33 | $71.51 | $72.32 | $72.32 | 146,900 |
| 2020-06-30 | $71.98 | $75.96 | $70.31 | $75.65 | $75.65 | 138,700 |
| 2020-06-29 | $71.46 | $73.40 | $70.05 | $72.72 | $72.72 | 135,000 |
| 2020-06-26 | $70.25 | $71.97 | $68.81 | $69.50 | $69.50 | 531,245 |
| 2020-06-25 | $67.82 | $71.16 | $67.82 | $71.14 | $71.14 | 82,186 |
| 2020-06-24 | $73.25 | $73.72 | $67.88 | $68.81 | $68.81 | 139,389 |
| 2020-06-23 | $73.62 | $75.80 | $73.62 | $74.43 | $74.43 | 134,545 |
| 2020-06-22 | $70.50 | $72.31 | $69.30 | $72.08 | $72.08 | 79,126 |
| 2020-06-19 | $72.82 | $73.40 | $69.31 | $70.60 | $70.60 | 205,248 |
| 2020-06-18 | $70.82 | $73.21 | $70.70 | $71.41 | $71.41 | 123,962 |
| 2020-06-17 | $74.51 | $74.61 | $71.82 | $72.02 | $72.02 | 154,420 |
| 2020-06-16 | $72.58 | $75.29 | $71.09 | $74.38 | $74.38 | 236,022 |
| 2020-06-15 | $62.71 | $71.08 | $62.45 | $69.31 | $69.31 | 167,553 |
| 2020-06-12 | $67.98 | $68.75 | $61.61 | $65.30 | $65.30 | 184,038 |
| 2020-06-11 | $66.99 | $68.58 | $63.89 | $64.26 | $64.26 | 162,527 |
| 2020-06-10 | $70.89 | $70.90 | $68.39 | $69.44 | $69.44 | 107,142 |
| 2020-06-09 | $71.18 | $72.70 | $69.30 | $71.58 | $71.58 | 149,927 |
| 2020-06-08 | $77.29 | $78.38 | $73.06 | $73.62 | $73.62 | 339,551 |
| 2020-06-05 | $73.39 | $77.70 | $72.79 | $74.49 | $74.49 | 137,348 |
| 2020-06-04 | $68.14 | $71.54 | $67.02 | $68.82 | $68.82 | 186,699 |
| 2020-06-03 | $67.55 | $71.46 | $67.19 | $68.59 | $68.59 | 117,055 |
| 2020-06-02 | $65.35 | $67.00 | $64.04 | $66.13 | $66.13 | 120,970 |
| 2020-06-01 | $63.51 | $65.94 | $62.93 | $64.78 | $64.78 | 220,383 |
| 2020-05-29 | $61.38 | $63.55 | $60.01 | $62.76 | $62.76 | 195,528 |
| 2020-05-28 | $66.00 | $66.57 | $62.33 | $62.61 | $62.61 | 189,714 |
| 2020-05-27 | $62.34 | $65.44 | $61.11 | $64.94 | $64.94 | 255,167 |
| 2020-05-26 | $63.96 | $68.81 | $58.37 | $59.20 | $59.20 | 296,162 |
| 2020-05-22 | $60.19 | $60.99 | $58.59 | $60.52 | $60.52 | 157,565 |
| 2020-05-21 | $57.44 | $60.57 | $57.44 | $59.21 | $59.21 | 131,858 |
| 2020-05-20 | $55.39 | $57.58 | $54.87 | $57.51 | $57.51 | 244,611 |
| 2020-05-19 | $54.78 | $57.29 | $53.20 | $53.70 | $53.70 | 190,082 |
| 2020-05-18 | $52.37 | $55.13 | $52.20 | $54.83 | $54.83 | 270,780 |
| 2020-05-15 | $48.05 | $51.34 | $48.05 | $49.62 | $49.62 | 150,585 |
| 2020-05-14 | $45.60 | $48.90 | $43.28 | $48.23 | $48.23 | 164,733 |
| 2020-05-13 | $49.20 | $49.20 | $45.39 | $46.63 | $46.63 | 111,285 |
| 2020-05-12 | $51.89 | $52.00 | $49.01 | $49.20 | $49.20 | 160,449 |
| 2020-05-11 | $53.10 | $53.10 | $50.60 | $51.62 | $51.62 | 129,601 |
| 2020-05-08 | $52.44 | $54.33 | $52.32 | $54.12 | $54.12 | 108,622 |
| 2020-05-07 | $50.06 | $51.82 | $50.06 | $50.89 | $50.89 | 92,968 |
| 2020-05-06 | $50.55 | $51.47 | $49.14 | $49.32 | $49.32 | 70,465 |
| 2020-05-05 | $51.13 | $52.43 | $50.28 | $50.38 | $50.38 | 136,148 |
| 2020-05-04 | $49.38 | $50.52 | $48.42 | $50.05 | $50.05 | 166,366 |
| 2020-05-01 | $49.53 | $51.40 | $49.00 | $50.53 | $50.53 | 165,785 |
| 2020-04-30 | $53.03 | $53.64 | $50.63 | $51.41 | $51.41 | 174,734 |
| 2020-04-29 | $51.50 | $54.95 | $50.55 | $53.50 | $53.50 | 341,033 |
| 2020-04-28 | $47.58 | $50.03 | $46.56 | $49.18 | $49.18 | 207,488 |
| 2020-04-27 | $43.73 | $46.50 | $43.07 | $46.20 | $46.20 | 188,411 |
| 2020-04-24 | $43.38 | $43.75 | $42.11 | $42.96 | $42.96 | 100,449 |
| 2020-04-23 | $42.16 | $44.05 | $42.12 | $42.68 | $42.68 | 139,802 |
| 2020-04-22 | $42.28 | $42.78 | $41.11 | $41.36 | $41.36 | 144,183 |
| 2020-04-21 | $42.59 | $43.84 | $40.53 | $40.93 | $40.93 | 133,007 |
| 2020-04-20 | $44.01 | $45.90 | $43.34 | $44.40 | $44.40 | 141,842 |
| 2020-04-17 | $43.97 | $48.17 | $43.40 | $45.86 | $45.86 | 296,885 |
| 2020-04-16 | $47.23 | $47.62 | $40.47 | $41.82 | $41.82 | 311,984 |
| 2020-04-15 | $50.18 | $51.84 | $49.08 | $49.49 | $49.49 | 110,494 |
| 2020-04-14 | $52.96 | $53.84 | $50.82 | $52.48 | $52.48 | 207,089 |
| 2020-04-13 | $52.62 | $52.72 | $49.24 | $51.05 | $51.05 | 130,634 |
| 2020-04-09 | $50.91 | $53.55 | $50.42 | $53.02 | $53.02 | 202,571 |
| 2020-04-08 | $49.02 | $51.59 | $46.87 | $49.72 | $49.72 | 209,840 |
| 2020-04-07 | $48.68 | $50.50 | $45.75 | $47.27 | $47.27 | 118,598 |
| 2020-04-06 | $39.89 | $46.85 | $39.89 | $45.96 | $45.96 | 235,317 |
| 2020-04-03 | $40.94 | $41.29 | $35.98 | $37.54 | $37.54 | 140,855 |
| 2020-04-02 | $41.21 | $43.04 | $39.33 | $41.49 | $41.49 | 115,935 |
| 2020-04-01 | $43.28 | $44.78 | $41.82 | $42.11 | $42.11 | 129,976 |
| 2020-03-31 | $47.07 | $47.33 | $44.85 | $45.57 | $45.57 | 174,162 |
| 2020-03-30 | $46.88 | $48.55 | $44.58 | $47.36 | $47.36 | 139,410 |
| 2020-03-27 | $50.05 | $50.05 | $46.40 | $46.40 | $46.40 | 153,454 |
| 2020-03-26 | $58.43 | $60.55 | $52.25 | $52.75 | $52.75 | 212,698 |
| 2020-03-25 | $50.71 | $58.24 | $48.25 | $57.35 | $57.35 | 189,137 |
| 2020-03-24 | $38.71 | $50.01 | $38.71 | $49.44 | $49.44 | 168,148 |
| 2020-03-23 | $43.41 | $44.20 | $35.30 | $35.89 | $35.89 | 203,278 |
| 2020-03-20 | $48.15 | $50.03 | $42.58 | $43.02 | $43.02 | 188,242 |
| 2020-03-19 | $39.46 | $48.70 | $36.86 | $47.79 | $47.79 | 163,788 |
| 2020-03-18 | $48.37 | $49.28 | $37.47 | $39.91 | $39.91 | 176,670 |
| 2020-03-17 | $48.72 | $50.30 | $45.17 | $50.15 | $50.15 | 177,404 |
| 2020-03-16 | $56.73 | $62.39 | $47.00 | $47.56 | $47.56 | 136,613 |
| 2020-03-13 | $56.43 | $57.90 | $50.33 | $57.81 | $57.81 | 162,472 |
| 2020-03-12 | $64.70 | $64.70 | $53.32 | $53.34 | $53.34 | 194,541 |
| 2020-03-11 | $71.39 | $72.59 | $69.22 | $70.21 | $70.21 | 99,443 |
| 2020-03-10 | $80.23 | $80.23 | $71.30 | $73.99 | $73.99 | 211,386 |
| 2020-03-09 | $79.35 | $80.81 | $76.03 | $77.03 | $77.03 | 114,030 |
| 2020-03-06 | $84.88 | $85.67 | $80.91 | $83.87 | $83.87 | 104,793 |
| 2020-03-05 | $90.49 | $91.55 | $87.82 | $88.64 | $88.64 | 145,308 |
| 2020-03-04 | $88.47 | $93.48 | $86.80 | $93.34 | $93.34 | 119,211 |
| 2020-03-03 | $89.37 | $92.43 | $86.14 | $86.83 | $86.83 | 183,795 |
| 2020-03-02 | $84.71 | $86.84 | $83.10 | $86.74 | $86.74 | 143,053 |
| 2020-02-28 | $81.16 | $84.23 | $80.71 | $83.77 | $83.77 | 179,433 |
| 2020-02-27 | $91.31 | $91.39 | $84.66 | $84.89 | $84.89 | 148,379 |
| 2020-02-26 | $98.32 | $99.48 | $93.74 | $94.00 | $94.00 | 188,998 |
| 2020-02-25 | $102.70 | $104.80 | $97.56 | $98.47 | $98.47 | 334,307 |
| 2020-02-24 | $110.96 | $116.80 | $104.42 | $116.24 | $116.24 | 153,661 |
| 2020-02-21 | $116.37 | $116.37 | $114.03 | $114.71 | $114.71 | 46,423 |
| 2020-02-20 | $115.28 | $117.70 | $114.51 | $116.45 | $116.45 | 61,381 |
| 2020-02-19 | $116.04 | $116.51 | $114.86 | $115.34 | $115.34 | 49,336 |
| 2020-02-18 | $115.41 | $116.18 | $113.55 | $115.70 | $115.70 | 55,837 |
| 2020-02-14 | $115.03 | $116.42 | $114.19 | $115.54 | $115.54 | 62,351 |
| 2020-02-13 | $114.41 | $116.00 | $114.41 | $114.87 | $114.87 | 70,263 |
| 2020-02-12 | $115.13 | $115.74 | $113.76 | $114.69 | $114.69 | 67,241 |
| 2020-02-11 | $114.92 | $115.76 | $114.01 | $114.26 | $114.26 | 53,501 |
| 2020-02-10 | $113.50 | $114.61 | $112.85 | $114.49 | $114.49 | 76,240 |
| 2020-02-07 | $114.85 | $115.30 | $113.35 | $113.63 | $113.63 | 36,780 |
| 2020-02-06 | $115.29 | $115.65 | $114.44 | $115.31 | $115.31 | 48,077 |
| 2020-02-05 | $112.66 | $114.79 | $112.13 | $114.68 | $114.68 | 47,069 |
| 2020-02-04 | $110.72 | $111.62 | $110.16 | $111.43 | $111.43 | 59,711 |
| 2020-02-03 | $110.05 | $111.41 | $109.17 | $109.30 | $109.30 | 63,564 |
| 2020-01-31 | $113.12 | $113.51 | $109.54 | $109.65 | $109.65 | 76,581 |
| 2020-01-30 | $112.59 | $114.69 | $111.97 | $113.63 | $113.63 | 62,594 |
| 2020-01-29 | $114.07 | $114.87 | $113.23 | $113.32 | $113.32 | 67,545 |
| 2020-01-28 | $112.67 | $114.53 | $111.72 | $113.52 | $113.52 | 52,431 |
| 2020-01-27 | $111.77 | $113.75 | $110.53 | $112.18 | $112.18 | 118,348 |
| 2020-01-24 | $115.26 | $115.26 | $112.27 | $113.58 | $113.58 | 89,743 |
| 2020-01-23 | $114.19 | $115.61 | $113.09 | $114.83 | $114.83 | 89,877 |
| 2020-01-22 | $114.63 | $115.05 | $114.05 | $114.16 | $114.16 | 56,387 |
| 2020-01-21 | $112.54 | $114.50 | $112.54 | $114.02 | $114.02 | 84,298 |
| 2020-01-17 | $113.49 | $113.99 | $112.55 | $112.96 | $112.96 | 79,462 |
| 2020-01-16 | $112.00 | $113.41 | $111.40 | $112.85 | $112.85 | 73,491 |
| 2020-01-15 | $110.00 | $112.35 | $110.00 | $111.41 | $111.41 | 75,636 |
| 2020-01-14 | $108.73 | $110.79 | $108.28 | $109.95 | $109.95 | 78,986 |
| 2020-01-13 | $108.00 | $109.29 | $107.55 | $108.75 | $108.75 | 65,351 |
| 2020-01-10 | $107.10 | $108.35 | $106.70 | $107.77 | $107.77 | 70,832 |
| 2020-01-09 | $106.96 | $107.79 | $106.37 | $107.39 | $107.39 | 83,325 |
| 2020-01-08 | $105.64 | $107.65 | $105.64 | $106.81 | $106.81 | 59,128 |
| 2020-01-07 | $105.53 | $106.35 | $104.74 | $105.32 | $105.32 | 126,716 |
| 2020-01-06 | $104.43 | $106.28 | $103.07 | $106.01 | $106.01 | 98,146 |
| 2020-01-03 | $103.70 | $105.03 | $102.36 | $105.02 | $105.02 | 83,251 |
| 2020-01-02 | $105.10 | $105.10 | $102.85 | $104.65 | $104.65 | 76,072 |
| 2019-12-31 | $104.01 | $105.18 | $103.91 | $104.51 | $104.51 | 74,328 |
| 2019-12-30 | $104.89 | $104.94 | $103.35 | $104.37 | $104.37 | 62,720 |
| 2019-12-27 | $105.61 | $105.61 | $104.56 | $104.94 | $104.94 | 61,150 |
| 2019-12-26 | $106.73 | $106.73 | $104.51 | $105.22 | $105.22 | 40,708 |
| 2019-12-24 | $104.55 | $106.47 | $103.73 | $106.46 | $106.46 | 37,440 |
| 2019-12-23 | $105.39 | $105.62 | $104.01 | $104.24 | $104.24 | 73,854 |
| 2019-12-20 | $106.65 | $106.66 | $103.92 | $104.90 | $104.90 | 677,289 |
| 2019-12-19 | $108.45 | $109.31 | $105.79 | $106.57 | $106.57 | 94,425 |
| 2019-12-18 | $108.45 | $109.18 | $106.75 | $108.46 | $108.46 | 99,954 |
| 2019-12-17 | $107.28 | $108.58 | $106.87 | $108.46 | $108.46 | 113,201 |
| 2019-12-16 | $107.37 | $108.62 | $107.07 | $107.38 | $107.38 | 120,643 |
| 2019-12-13 | $106.94 | $108.38 | $106.44 | $107.17 | $107.17 | 100,181 |
| 2019-12-12 | $105.95 | $108.60 | $105.79 | $107.36 | $107.36 | 119,890 |
| 2019-12-11 | $105.23 | $106.30 | $104.01 | $106.20 | $106.20 | 110,291 |
| 2019-12-10 | $104.05 | $105.43 | $103.75 | $104.93 | $104.93 | 90,516 |
| 2019-12-09 | $104.21 | $104.65 | $103.33 | $104.34 | $104.34 | 97,414 |
| 2019-12-06 | $104.00 | $105.38 | $103.92 | $104.52 | $104.52 | 130,922 |
| 2019-12-05 | $103.38 | $103.91 | $102.50 | $103.26 | $103.26 | 179,655 |
| 2019-12-04 | $103.22 | $104.31 | $102.74 | $102.98 | $102.98 | 121,946 |
| 2019-12-03 | $101.16 | $103.54 | $101.05 | $102.69 | $102.69 | 143,640 |
| 2019-12-02 | $102.84 | $102.91 | $101.20 | $102.35 | $102.35 | 166,752 |
| 2019-11-29 | $104.19 | $104.27 | $102.81 | $102.90 | $102.90 | 55,581 |
| 2019-11-27 | $103.98 | $105.27 | $103.25 | $105.04 | $105.04 | 128,461 |
| 2019-11-26 | $105.96 | $108.00 | $102.27 | $103.08 | $103.08 | 360,191 |
| 2019-11-25 | $101.95 | $105.66 | $101.70 | $105.35 | $105.35 | 194,024 |
| 2019-11-22 | $101.81 | $103.06 | $100.18 | $101.77 | $101.77 | 141,709 |
| 2019-11-21 | $102.16 | $102.36 | $100.65 | $102.00 | $102.00 | 136,932 |
| 2019-11-20 | $101.60 | $103.06 | $101.15 | $102.47 | $102.47 | 161,295 |
| 2019-11-19 | $101.77 | $102.73 | $100.65 | $102.26 | $102.26 | 133,882 |
| 2019-11-18 | $100.70 | $101.97 | $99.09 | $101.71 | $101.71 | 97,690 |
| 2019-11-15 | $102.86 | $102.86 | $100.26 | $100.92 | $100.92 | 163,589 |
| 2019-11-14 | $99.42 | $102.08 | $98.90 | $101.87 | $101.87 | 133,736 |
| 2019-11-13 | $99.12 | $100.17 | $97.79 | $99.56 | $99.56 | 140,400 |
| 2019-11-12 | $99.12 | $100.55 | $95.50 | $99.77 | $99.77 | 146,487 |
| 2019-11-11 | $98.81 | $99.51 | $98.20 | $99.23 | $99.23 | 98,748 |
| 2019-11-08 | $98.77 | $99.60 | $98.37 | $99.40 | $99.40 | 65,158 |
| 2019-11-07 | $100.35 | $100.89 | $98.60 | $99.32 | $99.32 | 104,948 |
| 2019-11-06 | $98.85 | $99.95 | $97.64 | $99.49 | $99.49 | 127,971 |
| 2019-11-05 | $100.20 | $100.68 | $98.69 | $99.14 | $99.14 | 122,138 |
| 2019-11-04 | $100.14 | $100.60 | $98.22 | $100.18 | $100.18 | 111,560 |
| 2019-11-01 | $99.61 | $101.62 | $99.31 | $99.59 | $99.59 | 127,766 |
| 2019-10-31 | $98.44 | $99.25 | $97.62 | $99.16 | $99.16 | 168,502 |
| 2019-10-30 | $99.19 | $99.19 | $97.80 | $98.66 | $98.66 | 151,371 |
| 2019-10-29 | $100.75 | $102.00 | $99.04 | $99.22 | $99.22 | 150,382 |
| 2019-10-28 | $100.92 | $101.69 | $99.40 | $101.19 | $101.19 | 206,493 |
| 2019-10-25 | $98.76 | $101.18 | $96.61 | $100.39 | $100.39 | 154,444 |
| 2019-10-24 | $97.76 | $99.20 | $97.28 | $99.00 | $99.00 | 113,687 |
| 2019-10-23 | $97.63 | $98.16 | $96.08 | $97.60 | $97.60 | 108,281 |
| 2019-10-22 | $97.25 | $98.05 | $95.52 | $98.02 | $98.02 | 95,831 |
| 2019-10-21 | $97.43 | $98.30 | $96.50 | $97.11 | $97.11 | 163,278 |
| 2019-10-18 | $95.51 | $96.81 | $95.27 | $96.47 | $96.47 | 103,524 |
| 2019-10-17 | $95.59 | $96.90 | $95.35 | $95.92 | $95.92 | 142,945 |
| 2019-10-16 | $93.93 | $95.82 | $90.43 | $95.26 | $95.26 | 127,173 |
| 2019-10-15 | $94.34 | $95.52 | $92.57 | $94.55 | $94.55 | 142,819 |
| 2019-10-14 | $95.21 | $96.11 | $91.82 | $94.48 | $94.48 | 128,103 |
| 2019-10-11 | $96.59 | $97.96 | $95.53 | $95.61 | $95.61 | 171,958 |
| 2019-10-10 | $95.20 | $96.00 | $94.84 | $95.38 | $95.38 | 249,577 |
| 2019-10-09 | $93.12 | $95.25 | $92.41 | $94.58 | $94.58 | 288,993 |
| 2019-10-08 | $90.42 | $92.35 | $89.35 | $92.09 | $92.09 | 176,031 |
| 2019-10-07 | $91.16 | $92.17 | $90.06 | $91.41 | $91.41 | 148,390 |
| 2019-10-04 | $89.95 | $91.98 | $89.65 | $91.56 | $91.56 | 110,486 |
| 2019-10-03 | $88.35 | $90.18 | $86.51 | $90.13 | $90.13 | 164,011 |
| 2019-10-02 | $87.15 | $89.53 | $85.57 | $88.65 | $88.65 | 190,949 |
| 2019-10-01 | $88.92 | $90.39 | $87.19 | $88.02 | $88.02 | 126,718 |
| 2019-09-30 | $86.54 | $89.28 | $86.54 | $88.91 | $88.91 | 180,298 |
| 2019-09-27 | $86.71 | $87.58 | $85.78 | $86.11 | $86.11 | 74,012 |
| 2019-09-26 | $86.54 | $87.85 | $85.72 | $86.59 | $86.59 | 107,028 |
| 2019-09-25 | $85.20 | $86.97 | $84.42 | $86.59 | $86.59 | 233,875 |
| 2019-09-24 | $84.75 | $85.95 | $83.91 | $85.22 | $85.22 | 198,623 |
| 2019-09-23 | $83.92 | $85.11 | $82.92 | $84.45 | $84.45 | 106,606 |
| 2019-09-20 | $87.46 | $87.75 | $84.00 | $84.51 | $84.51 | 443,559 |
| 2019-09-19 | $88.19 | $89.12 | $87.35 | $87.53 | $87.53 | 228,577 |
| 2019-09-18 | $89.04 | $89.41 | $87.38 | $88.27 | $88.27 | 186,280 |
| 2019-09-17 | $89.49 | $90.37 | $88.67 | $89.30 | $89.30 | 144,165 |
| 2019-09-16 | $88.75 | $91.54 | $88.02 | $90.10 | $90.10 | 231,020 |
| 2019-09-13 | $89.36 | $91.64 | $89.22 | $89.34 | $89.34 | 133,231 |
| 2019-09-12 | $88.65 | $89.74 | $87.80 | $88.80 | $88.80 | 138,904 |
| 2019-09-11 | $85.66 | $88.97 | $84.35 | $88.49 | $88.49 | 149,532 |
| 2019-09-10 | $87.31 | $90.06 | $86.89 | $88.68 | $88.68 | 152,580 |
| 2019-09-09 | $84.54 | $87.30 | $84.47 | $87.25 | $87.25 | 172,946 |
| 2019-09-06 | $84.74 | $85.73 | $83.85 | $84.16 | $84.16 | 146,727 |
| 2019-09-05 | $84.74 | $86.68 | $83.79 | $84.63 | $84.63 | 176,127 |
| 2019-09-04 | $82.27 | $83.60 | $81.50 | $83.27 | $83.27 | 202,269 |
| 2019-09-03 | $81.81 | $82.71 | $79.66 | $81.08 | $81.08 | 247,868 |
| 2019-08-30 | $82.20 | $83.20 | $81.55 | $82.37 | $82.37 | 422,230 |
| 2019-08-29 | $79.56 | $82.89 | $79.25 | $82.20 | $82.20 | 315,544 |
| 2019-08-28 | $76.92 | $80.20 | $76.01 | $78.91 | $78.91 | 370,651 |
| 2019-08-27 | $78.00 | $80.47 | $74.33 | $77.30 | $77.30 | 455,986 |
| 2019-08-26 | $73.28 | $73.28 | $70.92 | $72.79 | $72.79 | 239,091 |
| 2019-08-23 | $74.56 | $74.56 | $71.21 | $71.73 | $71.73 | 215,127 |
| 2019-08-22 | $75.70 | $76.21 | $74.13 | $74.79 | $74.79 | 188,892 |
| 2019-08-21 | $76.60 | $77.77 | $75.05 | $75.62 | $75.62 | 222,585 |
| 2019-08-20 | $75.19 | $76.40 | $72.62 | $75.43 | $75.43 | 142,444 |
| 2019-08-19 | $76.56 | $77.99 | $75.24 | $75.29 | $75.29 | 103,840 |
| 2019-08-16 | $74.74 | $75.85 | $74.56 | $75.20 | $75.20 | 216,881 |
| 2019-08-15 | $76.05 | $76.55 | $72.68 | $73.65 | $73.65 | 109,530 |
| 2019-08-14 | $77.35 | $77.35 | $75.27 | $75.85 | $75.85 | 106,002 |
| 2019-08-13 | $78.72 | $81.49 | $78.65 | $78.90 | $78.90 | 127,163 |
| 2019-08-12 | $80.57 | $82.29 | $78.62 | $78.84 | $78.84 | 69,519 |
| 2019-08-09 | $83.74 | $83.74 | $80.76 | $80.81 | $80.81 | 117,466 |
| 2019-08-08 | $82.36 | $84.18 | $82.36 | $83.87 | $83.87 | 77,907 |
| 2019-08-07 | $77.84 | $82.36 | $77.80 | $81.52 | $81.52 | 108,859 |
| 2019-08-06 | $78.74 | $80.62 | $76.54 | $79.34 | $79.34 | 176,728 |
| 2019-08-05 | $79.45 | $80.27 | $76.62 | $77.96 | $77.96 | 140,567 |
| 2019-08-02 | $80.87 | $82.12 | $79.83 | $80.81 | $80.81 | 111,016 |
| 2019-08-01 | $84.91 | $85.78 | $81.03 | $81.28 | $81.28 | 94,769 |
| 2019-07-31 | $85.63 | $87.15 | $84.58 | $84.85 | $84.85 | 129,034 |
| 2019-07-30 | $82.92 | $85.64 | $82.76 | $85.35 | $85.35 | 165,271 |
| 2019-07-29 | $85.89 | $85.93 | $83.10 | $83.61 | $83.61 | 102,238 |
| 2019-07-26 | $84.17 | $86.08 | $83.84 | $85.63 | $85.63 | 86,282 |
| 2019-07-25 | $84.80 | $86.64 | $83.69 | $84.02 | $84.02 | 71,538 |
| 2019-07-24 | $81.78 | $84.69 | $81.78 | $84.53 | $84.53 | 178,645 |
| 2019-07-23 | $81.25 | $84.27 | $80.44 | $81.99 | $81.99 | 99,218 |
| 2019-07-22 | $82.80 | $83.28 | $79.95 | $80.44 | $80.44 | 123,423 |
| 2019-07-19 | $83.69 | $84.82 | $82.50 | $82.50 | $82.50 | 111,801 |
| 2019-07-18 | $83.85 | $84.20 | $82.56 | $83.71 | $83.71 | 70,137 |
| 2019-07-17 | $85.34 | $86.19 | $83.32 | $83.81 | $83.81 | 108,510 |
| 2019-07-16 | $84.85 | $86.63 | $83.98 | $85.31 | $85.31 | 109,227 |
| 2019-07-15 | $85.04 | $85.04 | $83.13 | $84.65 | $84.65 | 78,065 |
| 2019-07-12 | $82.26 | $85.33 | $81.66 | $84.67 | $84.67 | 104,456 |
| 2019-07-11 | $82.81 | $83.59 | $81.22 | $81.84 | $81.84 | 97,113 |
| 2019-07-10 | $82.75 | $83.02 | $81.08 | $82.49 | $82.49 | 129,239 |
| 2019-07-09 | $81.88 | $82.37 | $80.45 | $82.12 | $82.12 | 88,228 |
| 2019-07-08 | $84.08 | $84.72 | $81.76 | $82.47 | $82.47 | 132,721 |
| 2019-07-05 | $83.67 | $84.57 | $82.45 | $84.37 | $84.37 | 54,680 |
| 2019-07-03 | $83.56 | $84.85 | $83.11 | $84.27 | $84.27 | 50,492 |
| 2019-07-02 | $82.67 | $83.67 | $82.00 | $83.62 | $83.62 | 79,791 |
| 2019-07-01 | $85.96 | $86.68 | $82.48 | $83.26 | $83.26 | 121,827 |
| 2019-06-28 | $82.34 | $85.01 | $82.34 | $84.62 | $84.62 | 380,017 |
| 2019-06-27 | $79.20 | $82.42 | $78.78 | $82.22 | $82.22 | 87,552 |
| 2019-06-26 | $78.14 | $79.93 | $78.14 | $78.93 | $78.93 | 188,085 |
| 2019-06-25 | $78.25 | $79.16 | $77.43 | $77.83 | $77.83 | 90,403 |
| 2019-06-24 | $78.55 | $80.13 | $78.18 | $78.21 | $78.21 | 102,641 |
| 2019-06-21 | $79.08 | $80.12 | $77.85 | $78.48 | $78.48 | 131,796 |
| 2019-06-20 | $79.83 | $80.02 | $77.96 | $79.56 | $79.56 | 93,945 |
| 2019-06-19 | $78.55 | $78.92 | $76.94 | $78.68 | $78.68 | 63,331 |
| 2019-06-18 | $78.98 | $79.80 | $77.23 | $78.32 | $78.32 | 86,426 |
| 2019-06-17 | $79.79 | $80.15 | $78.00 | $78.20 | $78.20 | 120,265 |
| 2019-06-14 | $80.29 | $80.59 | $79.28 | $79.86 | $79.86 | 67,522 |
| 2019-06-13 | $79.57 | $81.15 | $79.32 | $80.50 | $80.50 | 134,015 |
| 2019-06-12 | $77.80 | $80.44 | $77.07 | $79.35 | $79.35 | 112,407 |
| 2019-06-11 | $79.37 | $80.57 | $77.54 | $78.00 | $78.00 | 119,763 |
| 2019-06-10 | $77.82 | $79.65 | $77.82 | $78.52 | $78.52 | 87,290 |
| 2019-06-07 | $76.86 | $78.51 | $76.31 | $77.65 | $77.65 | 106,363 |
| 2019-06-06 | $75.99 | $77.24 | $74.91 | $77.04 | $77.04 | 80,250 |
| 2019-06-05 | $76.83 | $77.72 | $75.35 | $76.18 | $76.18 | 117,727 |
| 2019-06-04 | $74.74 | $77.12 | $74.72 | $76.78 | $76.78 | 149,615 |
| 2019-06-03 | $72.45 | $74.30 | $72.03 | $74.04 | $74.04 | 212,215 |
| 2019-05-31 | $73.17 | $73.82 | $71.85 | $72.49 | $72.49 | 183,294 |
| 2019-05-30 | $74.08 | $74.93 | $72.40 | $74.40 | $74.40 | 186,933 |
| 2019-05-29 | $76.75 | $78.46 | $72.96 | $74.25 | $74.25 | 378,909 |
| 2019-05-28 | $82.85 | $88.00 | $74.16 | $75.90 | $75.90 | 756,158 |
| 2019-05-24 | $84.70 | $86.02 | $84.13 | $85.39 | $85.39 | 137,390 |
| 2019-05-23 | $86.25 | $86.75 | $83.48 | $84.13 | $84.13 | 84,472 |
| 2019-05-22 | $87.68 | $89.47 | $86.39 | $86.95 | $86.95 | 98,464 |
| 2019-05-21 | $87.43 | $88.60 | $86.88 | $88.49 | $88.49 | 140,241 |
| 2019-05-20 | $88.00 | $88.78 | $86.73 | $86.84 | $86.84 | 98,987 |
| 2019-05-17 | $89.63 | $90.68 | $88.06 | $88.56 | $88.56 | 121,549 |
| 2019-05-16 | $90.54 | $91.14 | $89.74 | $90.33 | $90.33 | 81,718 |
| 2019-05-15 | $89.25 | $91.56 | $89.25 | $90.32 | $90.32 | 77,196 |
| 2019-05-14 | $88.48 | $90.91 | $87.71 | $90.16 | $90.16 | 60,783 |
| 2019-05-13 | $89.19 | $90.42 | $87.98 | $88.47 | $88.47 | 80,348 |
| 2019-05-10 | $90.09 | $91.32 | $88.60 | $91.15 | $91.15 | 75,258 |
| 2019-05-09 | $87.56 | $90.75 | $87.56 | $90.40 | $90.40 | 151,807 |
| 2019-05-08 | $91.28 | $92.36 | $88.41 | $88.48 | $88.48 | 288,859 |
| 2019-05-07 | $91.33 | $92.24 | $90.14 | $91.16 | $91.16 | 89,255 |
| 2019-05-06 | $90.78 | $92.83 | $89.75 | $92.27 | $92.27 | 179,792 |
| 2019-05-03 | $89.00 | $92.64 | $88.75 | $92.58 | $92.58 | 183,231 |
| 2019-05-02 | $89.00 | $89.55 | $87.81 | $88.87 | $88.87 | 80,788 |
| 2019-05-01 | $90.54 | $91.00 | $88.94 | $89.27 | $89.27 | 271,826 |
| 2019-04-30 | $89.98 | $90.85 | $88.95 | $89.93 | $89.93 | 133,916 |
| 2019-04-29 | $90.03 | $90.58 | $89.27 | $89.91 | $89.91 | 95,610 |
| 2019-04-26 | $89.74 | $91.19 | $89.08 | $89.83 | $89.83 | 117,014 |
| 2019-04-25 | $87.42 | $89.77 | $86.95 | $89.76 | $89.76 | 131,070 |
| 2019-04-24 | $88.10 | $88.49 | $86.71 | $87.90 | $87.90 | 115,712 |
| 2019-04-23 | $86.76 | $89.19 | $86.76 | $88.35 | $88.35 | 237,632 |
| 2019-04-22 | $88.75 | $88.75 | $86.45 | $86.59 | $86.59 | 109,097 |
| 2019-04-18 | $89.00 | $89.98 | $87.91 | $88.40 | $88.40 | 193,881 |
| 2019-04-17 | $90.18 | $90.76 | $88.38 | $89.17 | $89.17 | 132,922 |
| 2019-04-16 | $88.60 | $90.65 | $88.60 | $89.88 | $89.88 | 136,445 |
| 2019-04-15 | $88.54 | $88.91 | $87.59 | $88.45 | $88.45 | 98,661 |
| 2019-04-12 | $88.91 | $89.48 | $87.59 | $88.14 | $88.14 | 128,252 |
| 2019-04-11 | $86.75 | $88.32 | $86.00 | $88.28 | $88.28 | 63,401 |
| 2019-04-10 | $85.75 | $86.92 | $85.18 | $86.81 | $86.81 | 118,800 |
| 2019-04-09 | $87.78 | $87.78 | $85.35 | $85.64 | $85.64 | 67,924 |
| 2019-04-08 | $86.96 | $88.40 | $86.67 | $88.23 | $88.23 | 97,556 |
| 2019-04-05 | $85.81 | $87.98 | $85.81 | $87.36 | $87.36 | 131,561 |
| 2019-04-04 | $82.87 | $85.89 | $82.40 | $85.72 | $85.72 | 212,074 |
| 2019-04-03 | $82.60 | $84.06 | $82.19 | $82.65 | $82.65 | 73,436 |
| 2019-04-02 | $83.41 | $83.51 | $81.27 | $81.88 | $81.88 | 139,267 |
| 2019-04-01 | $83.33 | $84.93 | $82.63 | $83.03 | $83.03 | 323,758 |
| 2019-03-29 | $81.85 | $83.00 | $81.85 | $82.63 | $82.63 | 168,039 |
| 2019-03-28 | $79.85 | $81.24 | $79.85 | $81.05 | $81.05 | 101,975 |
| 2019-03-27 | $78.38 | $80.30 | $77.79 | $79.61 | $79.61 | 166,088 |
| 2019-03-26 | $79.18 | $83.12 | $77.45 | $78.38 | $78.38 | 107,794 |
| 2019-03-25 | $75.66 | $79.09 | $74.81 | $78.52 | $78.52 | 180,366 |
| 2019-03-22 | $77.70 | $77.71 | $75.60 | $75.98 | $75.98 | 146,919 |
| 2019-03-21 | $77.52 | $79.90 | $77.29 | $78.41 | $78.41 | 131,013 |
| 2019-03-20 | $79.54 | $79.95 | $77.05 | $77.84 | $77.84 | 155,983 |
| 2019-03-19 | $80.67 | $81.03 | $79.33 | $79.53 | $79.53 | 112,184 |
| 2019-03-18 | $80.11 | $81.09 | $79.63 | $80.39 | $80.39 | 146,526 |
| 2019-03-15 | $80.34 | $81.78 | $79.66 | $79.84 | $79.84 | 304,758 |
| 2019-03-14 | $80.17 | $80.74 | $79.57 | $80.00 | $80.00 | 160,349 |
| 2019-03-13 | $80.99 | $81.93 | $79.42 | $80.33 | $80.33 | 120,485 |
| 2019-03-12 | $81.00 | $81.51 | $79.95 | $80.64 | $80.64 | 92,208 |
| 2019-03-11 | $80.10 | $80.94 | $79.68 | $80.94 | $80.94 | 212,036 |
| 2019-03-08 | $79.25 | $80.27 | $78.94 | $79.89 | $79.89 | 120,500 |
| 2019-03-07 | $81.31 | $81.44 | $79.42 | $79.71 | $79.71 | 152,570 |
| 2019-03-06 | $82.87 | $84.15 | $81.17 | $81.30 | $81.30 | 250,769 |
| 2019-03-05 | $86.37 | $86.37 | $82.80 | $82.84 | $82.84 | 179,446 |
| 2019-03-04 | $86.05 | $87.41 | $85.95 | $86.10 | $86.10 | 194,683 |
| 2019-03-01 | $86.95 | $87.91 | $85.03 | $86.18 | $86.18 | 375,853 |
| 2019-02-28 | $87.24 | $87.74 | $85.17 | $85.20 | $85.20 | 203,711 |
| 2019-02-27 | $87.09 | $89.20 | $86.23 | $87.23 | $87.23 | 251,921 |
| 2019-02-26 | $87.00 | $92.99 | $86.22 | $86.70 | $86.70 | 402,050 |
| 2019-02-25 | $86.00 | $89.18 | $85.99 | $86.78 | $86.78 | 344,708 |
| 2019-02-22 | $86.15 | $86.15 | $84.39 | $85.63 | $85.63 | 210,413 |
| 2019-02-21 | $83.90 | $85.35 | $83.23 | $85.17 | $85.17 | 261,558 |
| 2019-02-20 | $81.44 | $83.93 | $80.78 | $83.39 | $83.39 | 268,016 |
| 2019-02-19 | $78.45 | $82.69 | $78.24 | $81.41 | $81.41 | 205,962 |
| 2019-02-15 | $76.32 | $78.94 | $75.95 | $78.86 | $78.86 | 139,111 |
| 2019-02-14 | $75.99 | $77.12 | $74.38 | $76.17 | $76.17 | 144,626 |
| 2019-02-13 | $76.12 | $82.85 | $75.32 | $76.25 | $76.25 | 687,323 |
| 2019-02-12 | $72.50 | $76.66 | $72.38 | $75.50 | $75.50 | 262,471 |
| 2019-02-11 | $69.27 | $72.57 | $69.15 | $72.02 | $72.02 | 304,456 |
| 2019-02-08 | $68.50 | $69.56 | $68.17 | $68.99 | $68.99 | 124,988 |
| 2019-02-07 | $69.73 | $70.55 | $68.48 | $68.89 | $68.89 | 107,139 |
| 2019-02-06 | $70.00 | $70.85 | $69.56 | $69.72 | $69.72 | 143,801 |
| 2019-02-05 | $70.00 | $70.41 | $69.02 | $70.00 | $70.00 | 153,746 |
| 2019-02-04 | $69.28 | $70.65 | $68.11 | $70.02 | $70.02 | 109,354 |
| 2019-02-01 | $69.81 | $70.56 | $69.11 | $69.27 | $69.27 | 151,430 |
| 2019-01-31 | $67.26 | $70.77 | $67.23 | $69.95 | $69.95 | 282,848 |
| 2019-01-30 | $67.72 | $67.73 | $65.76 | $67.52 | $67.52 | 232,654 |
| 2019-01-29 | $67.33 | $68.11 | $65.46 | $67.35 | $67.35 | 270,508 |
| 2019-01-28 | $66.52 | $68.65 | $66.46 | $67.43 | $67.43 | 210,239 |
| 2019-01-25 | $67.64 | $69.99 | $67.46 | $67.50 | $67.50 | 211,268 |
| 2019-01-24 | $67.34 | $68.81 | $66.71 | $66.77 | $66.77 | 155,959 |
| 2019-01-23 | $68.12 | $69.45 | $65.81 | $67.33 | $67.33 | 143,180 |
| 2019-01-22 | $69.05 | $69.83 | $67.26 | $67.93 | $67.93 | 144,433 |
| 2019-01-18 | $69.37 | $71.39 | $68.81 | $69.75 | $69.75 | 147,328 |
| 2019-01-17 | $66.29 | $69.21 | $66.29 | $69.12 | $69.12 | 153,857 |
| 2019-01-16 | $67.01 | $68.79 | $66.56 | $66.84 | $66.84 | 226,504 |
| 2019-01-15 | $67.81 | $67.81 | $65.34 | $67.00 | $67.00 | 183,077 |
| 2019-01-14 | $66.81 | $68.89 | $65.99 | $67.85 | $67.85 | 155,840 |
| 2019-01-11 | $66.10 | $67.72 | $64.51 | $67.56 | $67.56 | 253,606 |
| 2019-01-10 | $66.21 | $67.71 | $65.79 | $66.80 | $66.80 | 239,279 |
| 2019-01-09 | $66.19 | $67.88 | $65.19 | $66.64 | $66.64 | 211,212 |
| 2019-01-08 | $65.70 | $66.85 | $64.97 | $66.05 | $66.05 | 269,602 |
| 2019-01-07 | $62.11 | $66.11 | $61.39 | $65.30 | $65.30 | 326,791 |
| 2019-01-04 | $58.87 | $62.56 | $57.90 | $62.28 | $62.28 | 178,484 |
| 2019-01-03 | $57.71 | $59.13 | $55.91 | $57.94 | $57.94 | 181,115 |
| 2019-01-02 | $54.60 | $58.57 | $54.01 | $58.29 | $58.29 | 171,983 |
| 2018-12-31 | $57.17 | $57.17 | $55.13 | $55.68 | $55.68 | 174,995 |
| 2018-12-28 | $57.01 | $57.85 | $55.87 | $57.04 | $57.04 | 127,299 |
| 2018-12-27 | $55.43 | $57.00 | $54.72 | $56.94 | $56.94 | 143,777 |
| 2018-12-26 | $54.13 | $56.75 | $53.35 | $56.50 | $56.50 | 179,546 |
| 2018-12-24 | $55.09 | $55.91 | $53.47 | $53.76 | $53.76 | 112,095 |
| 2018-12-21 | $55.51 | $61.89 | $55.02 | $55.67 | $55.67 | 633,510 |
| 2018-12-20 | $58.58 | $59.30 | $54.94 | $55.27 | $55.27 | 272,273 |
| 2018-12-19 | $58.21 | $61.21 | $57.96 | $58.65 | $58.65 | 216,535 |
| 2018-12-18 | $58.32 | $59.55 | $57.53 | $57.96 | $57.96 | 186,195 |
| 2018-12-17 | $58.35 | $60.16 | $57.58 | $58.06 | $58.06 | 156,537 |
| 2018-12-14 | $58.50 | $59.69 | $58.50 | $58.65 | $58.65 | 148,527 |
| 2018-12-13 | $60.25 | $62.14 | $58.65 | $58.90 | $58.90 | 152,700 |
| 2018-12-12 | $58.94 | $60.93 | $58.94 | $59.40 | $59.40 | 175,114 |
| 2018-12-11 | $60.98 | $61.27 | $57.00 | $57.85 | $57.85 | 207,480 |
| 2018-12-10 | $61.78 | $62.08 | $59.80 | $59.95 | $59.95 | 262,834 |
| 2018-12-07 | $62.74 | $64.61 | $61.30 | $61.60 | $61.60 | 144,909 |
| 2018-12-06 | $61.25 | $63.50 | $60.72 | $62.29 | $62.29 | 257,764 |
| 2018-12-04 | $66.43 | $66.82 | $62.15 | $62.36 | $62.36 | 231,876 |
| 2018-12-03 | $68.58 | $69.80 | $65.66 | $66.54 | $66.54 | 258,948 |
| 2018-11-30 | $65.77 | $67.19 | $63.93 | $66.89 | $66.89 | 431,160 |
| 2018-11-29 | $64.70 | $69.42 | $60.67 | $66.85 | $66.85 | 372,586 |
| 2018-11-28 | $66.28 | $68.62 | $63.27 | $67.90 | $67.90 | 229,222 |
| 2018-11-27 | $67.10 | $67.65 | $65.02 | $65.84 | $65.84 | 156,545 |
| 2018-11-26 | $68.19 | $68.88 | $66.92 | $67.94 | $67.94 | 153,457 |
| 2018-11-23 | $65.92 | $69.22 | $65.92 | $67.45 | $67.45 | 81,478 |
| 2018-11-21 | $64.85 | $68.02 | $63.64 | $66.09 | $66.09 | 151,590 |
| 2018-11-20 | $62.23 | $65.42 | $61.29 | $64.11 | $64.11 | 177,533 |
| 2018-11-19 | $63.27 | $64.76 | $62.59 | $62.80 | $62.80 | 137,300 |
| 2018-11-16 | $61.94 | $63.93 | $61.72 | $63.70 | $63.70 | 153,660 |
| 2018-11-15 | $62.02 | $63.57 | $61.00 | $62.76 | $62.76 | 128,057 |
| 2018-11-14 | $62.61 | $64.26 | $62.39 | $62.62 | $62.62 | 123,855 |
| 2018-11-13 | $60.79 | $63.78 | $60.53 | $62.01 | $62.01 | 113,812 |
| 2018-11-12 | $61.60 | $62.23 | $60.24 | $60.42 | $60.42 | 104,992 |
| 2018-11-09 | $62.70 | $65.74 | $61.17 | $61.58 | $61.58 | 114,290 |
| 2018-11-08 | $65.08 | $66.89 | $63.12 | $63.38 | $63.38 | 138,015 |
| 2018-11-07 | $64.97 | $65.92 | $62.54 | $65.47 | $65.47 | 122,260 |
| 2018-11-06 | $64.63 | $65.58 | $63.04 | $64.65 | $64.65 | 138,467 |
| 2018-11-05 | $65.67 | $65.76 | $63.90 | $64.92 | $64.92 | 97,003 |
| 2018-11-02 | $64.70 | $67.35 | $64.27 | $65.47 | $65.47 | 164,805 |
| 2018-11-01 | $60.81 | $65.30 | $60.58 | $64.33 | $64.33 | 163,875 |
| 2018-10-31 | $60.75 | $61.13 | $60.01 | $60.44 | $60.44 | 124,395 |
| 2018-10-30 | $57.04 | $60.62 | $55.03 | $60.03 | $60.03 | 143,903 |
| 2018-10-29 | $58.16 | $60.49 | $56.58 | $57.03 | $57.03 | 170,704 |
| 2018-10-26 | $59.27 | $59.46 | $55.99 | $58.43 | $58.43 | 388,247 |
| 2018-10-25 | $60.47 | $62.08 | $60.34 | $60.76 | $60.76 | 186,216 |
| 2018-10-24 | $62.70 | $63.39 | $59.95 | $60.01 | $60.01 | 197,224 |
| 2018-10-23 | $61.18 | $63.46 | $60.68 | $62.39 | $62.39 | 330,096 |
| 2018-10-22 | $62.91 | $63.75 | $60.64 | $62.19 | $62.19 | 322,972 |
| 2018-10-19 | $64.12 | $64.55 | $62.70 | $62.92 | $62.92 | 226,222 |
| 2018-10-18 | $66.22 | $66.22 | $63.97 | $64.06 | $64.06 | 178,710 |
| 2018-10-17 | $68.39 | $68.39 | $65.57 | $66.41 | $66.41 | 146,790 |
| 2018-10-16 | $67.30 | $69.30 | $65.50 | $68.89 | $68.89 | 160,790 |
| 2018-10-15 | $66.13 | $68.37 | $66.13 | $67.47 | $67.47 | 161,567 |
| 2018-10-12 | $69.19 | $69.40 | $66.15 | $66.71 | $66.71 | 234,404 |
| 2018-10-11 | $70.39 | $71.23 | $68.63 | $68.79 | $68.79 | 194,435 |
| 2018-10-10 | $71.83 | $72.37 | $69.51 | $70.91 | $70.91 | 355,899 |
| 2018-10-09 | $74.65 | $74.65 | $70.94 | $71.86 | $71.86 | 299,657 |
| 2018-10-08 | $74.46 | $75.21 | $74.01 | $74.69 | $74.69 | 106,627 |
| 2018-10-05 | $76.25 | $76.56 | $74.35 | $75.00 | $75.00 | 157,544 |
| 2018-10-04 | $76.80 | $77.45 | $75.36 | $76.06 | $76.06 | 73,468 |
| 2018-10-03 | $76.87 | $78.09 | $76.66 | $76.94 | $76.94 | 115,519 |
| 2018-10-02 | $75.83 | $77.01 | $75.07 | $76.71 | $76.71 | 182,873 |
| 2018-10-01 | $79.01 | $79.34 | $74.87 | $75.79 | $75.79 | 184,603 |
| 2018-09-28 | $80.30 | $81.63 | $77.75 | $78.45 | $78.45 | 191,289 |
| 2018-09-27 | $80.35 | $81.55 | $79.55 | $80.80 | $80.80 | 161,468 |
| 2018-09-26 | $81.40 | $83.75 | $79.35 | $79.95 | $79.95 | 213,714 |
| 2018-09-25 | $82.95 | $83.60 | $81.80 | $81.90 | $81.90 | 163,478 |
| 2018-09-24 | $82.25 | $83.10 | $81.05 | $82.95 | $82.95 | 198,460 |
| 2018-09-21 | $83.90 | $84.05 | $82.25 | $83.00 | $83.00 | 505,579 |
| 2018-09-20 | $84.20 | $84.38 | $82.90 | $83.55 | $83.55 | 124,553 |
| 2018-09-19 | $83.00 | $85.15 | $83.00 | $83.60 | $83.60 | 175,458 |
| 2018-09-18 | $82.30 | $83.15 | $80.10 | $83.05 | $83.05 | 156,914 |
| 2018-09-17 | $84.20 | $84.43 | $82.10 | $82.20 | $82.20 | 122,283 |
| 2018-09-14 | $83.70 | $84.75 | $83.40 | $84.20 | $84.20 | 187,280 |
| 2018-09-13 | $85.00 | $85.40 | $83.40 | $83.55 | $83.55 | 129,461 |
| 2018-09-12 | $84.50 | $84.85 | $83.90 | $84.60 | $84.60 | 188,718 |
| 2018-09-11 | $84.95 | $84.95 | $82.66 | $84.35 | $84.35 | 147,460 |
| 2018-09-10 | $84.45 | $86.23 | $84.45 | $85.10 | $85.10 | 146,264 |
| 2018-09-07 | $85.25 | $85.35 | $83.65 | $84.05 | $84.05 | 119,592 |
| 2018-09-06 | $86.90 | $87.95 | $84.70 | $85.30 | $85.30 | 148,218 |
| 2018-09-05 | $86.30 | $87.90 | $85.43 | $86.90 | $86.90 | 133,267 |
| 2018-09-04 | $84.70 | $87.65 | $83.00 | $86.55 | $86.55 | 207,396 |
| 2018-08-31 | $87.55 | $87.95 | $84.60 | $84.95 | $84.95 | 191,247 |
| 2018-08-30 | $89.05 | $89.50 | $87.18 | $88.05 | $88.05 | 182,295 |
| 2018-08-29 | $86.05 | $89.65 | $85.75 | $89.00 | $89.00 | 337,878 |
| 2018-08-28 | $90.10 | $90.25 | $83.85 | $85.95 | $85.95 | 352,548 |
| 2018-08-27 | $97.45 | $98.48 | $87.10 | $89.60 | $89.60 | 921,048 |
| 2018-08-24 | $81.95 | $85.45 | $81.50 | $84.95 | $84.95 | 370,580 |
| 2018-08-23 | $84.95 | $84.95 | $81.20 | $81.95 | $81.95 | 148,300 |
| 2018-08-22 | $86.30 | $86.76 | $84.50 | $84.85 | $84.85 | 85,812 |
| 2018-08-21 | $83.55 | $86.95 | $83.55 | $86.60 | $86.60 | 107,660 |
| 2018-08-20 | $83.55 | $84.20 | $83.05 | $83.50 | $83.50 | 83,361 |
| 2018-08-17 | $82.15 | $83.68 | $82.00 | $83.35 | $83.35 | 86,694 |
| 2018-08-16 | $81.95 | $83.35 | $81.90 | $82.55 | $82.55 | 101,381 |
| 2018-08-15 | $83.10 | $83.13 | $81.15 | $81.45 | $81.45 | 78,262 |
| 2018-08-14 | $81.95 | $84.10 | $81.25 | $83.40 | $83.40 | 173,148 |
| 2018-08-13 | $84.15 | $84.15 | $81.40 | $81.60 | $81.60 | 130,076 |
| 2018-08-10 | $85.10 | $85.70 | $84.05 | $84.10 | $84.10 | 91,417 |
| 2018-08-09 | $85.10 | $87.15 | $85.10 | $85.65 | $85.65 | 52,988 |
| 2018-08-08 | $85.35 | $85.55 | $84.00 | $84.95 | $84.95 | 57,160 |
| 2018-08-07 | $85.25 | $85.75 | $84.50 | $85.40 | $85.40 | 89,836 |
| 2018-08-06 | $86.95 | $86.95 | $84.00 | $84.80 | $84.80 | 146,162 |
| 2018-08-03 | $83.50 | $86.85 | $83.50 | $86.50 | $86.50 | 161,135 |
| 2018-08-02 | $83.00 | $84.43 | $82.80 | $83.55 | $83.55 | 70,801 |
| 2018-08-01 | $83.50 | $83.85 | $82.10 | $83.60 | $83.60 | 150,530 |
| 2018-07-31 | $83.15 | $83.98 | $82.35 | $83.45 | $83.45 | 169,832 |
| 2018-07-30 | $82.45 | $84.50 | $81.70 | $83.20 | $83.20 | 143,671 |
| 2018-07-27 | $84.65 | $85.00 | $82.00 | $82.10 | $82.10 | 156,039 |
| 2018-07-26 | $81.85 | $85.40 | $81.45 | $84.80 | $84.80 | 201,980 |
| 2018-07-25 | $82.95 | $82.95 | $80.84 | $82.10 | $82.10 | 218,900 |
| 2018-07-24 | $87.20 | $87.20 | $83.00 | $83.25 | $83.25 | 209,001 |
| 2018-07-23 | $85.85 | $87.20 | $84.20 | $86.45 | $86.45 | 228,349 |
| 2018-07-20 | $87.90 | $87.90 | $85.90 | $86.15 | $86.15 | 180,301 |
| 2018-07-19 | $87.55 | $89.10 | $86.70 | $87.60 | $87.60 | 240,158 |
| 2018-07-18 | $86.10 | $87.65 | $85.90 | $87.50 | $87.50 | 154,624 |
| 2018-07-17 | $84.30 | $86.75 | $84.30 | $86.30 | $86.30 | 189,020 |
| 2018-07-16 | $91.20 | $91.20 | $83.15 | $84.20 | $84.20 | 472,821 |
| 2018-07-13 | $92.00 | $93.25 | $90.95 | $91.70 | $91.70 | 163,996 |
| 2018-07-12 | $91.70 | $92.40 | $89.85 | $92.15 | $92.15 | 152,476 |
| 2018-07-11 | $91.75 | $92.65 | $90.65 | $90.80 | $90.80 | 119,964 |
| 2018-07-10 | $94.30 | $94.60 | $92.25 | $92.35 | $92.35 | 256,922 |
| 2018-07-09 | $93.30 | $94.48 | $92.95 | $93.90 | $93.90 | 144,907 |
| 2018-07-06 | $91.05 | $93.85 | $89.60 | $93.30 | $93.30 | 186,470 |
| 2018-07-05 | $90.85 | $91.20 | $88.80 | $91.05 | $91.05 | 114,556 |
| 2018-07-03 | $93.25 | $93.55 | $90.00 | $90.40 | $90.40 | 157,028 |
| 2018-07-02 | $91.05 | $93.00 | $90.00 | $92.95 | $92.95 | 202,368 |
| 2018-06-29 | $90.75 | $93.80 | $90.65 | $91.55 | $91.55 | 172,238 |
| 2018-06-28 | $90.65 | $90.65 | $88.60 | $90.30 | $90.30 | 178,836 |
| 2018-06-27 | $94.90 | $95.60 | $90.90 | $90.90 | $90.90 | 130,685 |
| 2018-06-26 | $94.15 | $95.15 | $93.50 | $94.40 | $94.40 | 102,392 |
| 2018-06-25 | $92.85 | $93.90 | $92.00 | $93.60 | $93.60 | 157,426 |
| 2018-06-22 | $96.45 | $96.45 | $92.55 | $93.65 | $93.65 | 249,998 |
| 2018-06-21 | $97.65 | $97.65 | $95.70 | $96.00 | $96.00 | 119,926 |
| 2018-06-20 | $98.00 | $99.40 | $95.45 | $97.80 | $97.80 | 361,790 |
| 2018-06-19 | $99.80 | $100.40 | $96.20 | $97.80 | $97.80 | 203,956 |
| 2018-06-18 | $99.00 | $100.68 | $98.85 | $99.30 | $99.30 | 161,978 |
| 2018-06-15 | $96.15 | $99.55 | $95.61 | $99.45 | $99.45 | 273,722 |
| 2018-06-14 | $99.95 | $100.85 | $95.65 | $96.50 | $96.50 | 380,043 |
| 2018-06-13 | $103.65 | $103.80 | $99.85 | $99.90 | $99.90 | 277,067 |
| 2018-06-12 | $102.60 | $104.40 | $101.35 | $103.85 | $103.85 | 193,155 |
| 2018-06-11 | $103.55 | $103.75 | $102.70 | $103.15 | $103.15 | 123,120 |
| 2018-06-08 | $99.95 | $103.60 | $99.95 | $103.50 | $103.50 | 142,434 |
| 2018-06-07 | $102.80 | $103.90 | $100.10 | $100.30 | $100.30 | 143,406 |
| 2018-06-06 | $101.10 | $102.50 | $100.65 | $102.35 | $102.35 | 180,838 |
| 2018-06-05 | $102.65 | $104.25 | $101.40 | $101.65 | $101.65 | 326,687 |
| 2018-06-04 | $103.40 | $104.45 | $101.80 | $104.10 | $104.10 | 219,923 |
| 2018-06-01 | $103.65 | $105.20 | $101.95 | $102.70 | $102.70 | 265,294 |
| 2018-05-31 | $102.90 | $105.30 | $102.45 | $103.10 | $103.10 | 310,549 |
| 2018-05-30 | $102.15 | $103.75 | $100.88 | $102.95 | $102.95 | 422,321 |
| 2018-05-29 | $101.80 | $108.20 | $99.33 | $101.60 | $101.60 | 1,003,968 |
| 2018-05-25 | $86.20 | $88.55 | $86.20 | $88.55 | $88.55 | 298,454 |
| 2018-05-24 | $85.35 | $87.35 | $84.90 | $86.50 | $86.50 | 133,569 |
| 2018-05-23 | $85.30 | $86.20 | $84.15 | $85.35 | $85.35 | 138,667 |
| 2018-05-22 | $88.05 | $88.05 | $85.30 | $85.30 | $85.30 | 153,355 |
| 2018-05-21 | $90.25 | $91.40 | $88.40 | $88.60 | $88.60 | 129,969 |
| 2018-05-18 | $86.95 | $91.85 | $86.95 | $89.75 | $89.75 | 350,129 |
| 2018-05-17 | $84.40 | $86.85 | $84.40 | $86.40 | $86.40 | 177,024 |
| 2018-05-16 | $82.60 | $85.30 | $82.45 | $84.75 | $84.75 | 132,070 |
| 2018-05-15 | $81.05 | $82.60 | $80.85 | $82.40 | $82.40 | 177,997 |
| 2018-05-14 | $82.05 | $82.95 | $81.55 | $81.95 | $81.95 | 162,706 |
| 2018-05-11 | $83.50 | $84.00 | $81.75 | $82.15 | $82.15 | 168,223 |
| 2018-05-10 | $83.80 | $84.85 | $82.40 | $83.95 | $83.95 | 265,546 |
| 2018-05-09 | $85.55 | $85.55 | $83.20 | $83.65 | $83.65 | 285,523 |
| 2018-05-08 | $84.45 | $86.25 | $84.30 | $85.45 | $85.45 | 159,081 |
| 2018-05-07 | $81.90 | $84.90 | $81.75 | $84.50 | $84.50 | 180,013 |
| 2018-05-04 | $81.55 | $83.00 | $81.25 | $81.80 | $81.80 | 264,412 |
| 2018-05-03 | $82.50 | $84.38 | $81.30 | $81.90 | $81.90 | 250,012 |
| 2018-05-02 | $83.30 | $84.00 | $82.65 | $83.60 | $83.60 | 197,129 |
| 2018-05-01 | $82.20 | $83.98 | $80.25 | $83.20 | $83.20 | 398,195 |
| 2018-04-30 | $84.80 | $86.50 | $82.05 | $82.20 | $82.20 | 186,172 |
| 2018-04-27 | $86.05 | $86.60 | $83.45 | $85.15 | $85.15 | 281,686 |
| 2018-04-26 | $85.00 | $86.15 | $84.40 | $86.05 | $86.05 | 144,050 |
| 2018-04-25 | $84.85 | $85.35 | $82.75 | $84.80 | $84.80 | 456,554 |
| 2018-04-24 | $87.50 | $87.75 | $83.75 | $84.65 | $84.65 | 278,320 |
| 2018-04-23 | $87.40 | $87.80 | $86.70 | $87.05 | $87.05 | 117,773 |
| 2018-04-20 | $90.00 | $90.00 | $86.60 | $86.95 | $86.95 | 329,063 |
| 2018-04-19 | $95.20 | $95.33 | $89.80 | $89.95 | $89.95 | 194,572 |
| 2018-04-18 | $95.25 | $96.60 | $95.25 | $95.60 | $95.60 | 131,176 |
| 2018-04-17 | $96.35 | $98.35 | $94.95 | $95.35 | $95.35 | 137,995 |
| 2018-04-16 | $95.80 | $98.45 | $95.30 | $96.00 | $96.00 | 128,494 |
| 2018-04-13 | $95.10 | $95.65 | $94.20 | $95.25 | $95.25 | 165,705 |
| 2018-04-12 | $94.45 | $95.10 | $93.90 | $94.30 | $94.30 | 168,484 |
| 2018-04-11 | $95.55 | $96.30 | $93.95 | $94.20 | $94.20 | 129,629 |
| 2018-04-10 | $96.20 | $97.15 | $94.75 | $96.00 | $96.00 | 196,664 |
| 2018-04-09 | $99.25 | $99.25 | $94.00 | $94.70 | $94.70 | 269,130 |
| 2018-04-06 | $96.35 | $99.53 | $96.15 | $98.90 | $98.90 | 363,031 |
| 2018-04-05 | $97.15 | $99.05 | $96.25 | $97.40 | $97.40 | 187,807 |
| 2018-04-04 | $93.60 | $97.60 | $92.50 | $96.85 | $96.85 | 222,642 |
| 2018-04-03 | $93.20 | $96.00 | $92.80 | $94.70 | $94.70 | 209,230 |
| 2018-04-02 | $98.30 | $98.35 | $91.80 | $92.95 | $92.95 | 269,630 |
| 2018-03-29 | $96.80 | $98.90 | $96.05 | $98.45 | $98.45 | 291,091 |
| 2018-03-28 | $97.40 | $98.40 | $93.45 | $95.55 | $95.55 | 242,105 |
| 2018-03-27 | $98.25 | $99.90 | $96.35 | $97.70 | $97.70 | 273,151 |
| 2018-03-26 | $97.55 | $98.15 | $94.65 | $97.90 | $97.90 | 273,440 |
| 2018-03-23 | $98.70 | $100.45 | $95.10 | $95.20 | $95.20 | 303,469 |
| 2018-03-22 | $101.80 | $102.13 | $98.10 | $98.15 | $98.15 | 273,670 |
| 2018-03-21 | $101.75 | $104.15 | $100.20 | $102.60 | $102.60 | 275,561 |
| 2018-03-20 | $105.00 | $106.15 | $101.50 | $101.85 | $101.85 | 351,345 |
| 2018-03-19 | $105.15 | $106.03 | $102.60 | $104.50 | $104.50 | 260,264 |
| 2018-03-16 | $108.70 | $112.20 | $105.30 | $105.30 | $105.30 | 347,845 |
| 2018-03-15 | $114.95 | $123.65 | $109.05 | $109.15 | $109.15 | 837,399 |
| 2018-03-14 | $113.65 | $114.40 | $107.55 | $112.80 | $112.80 | 463,102 |
| 2018-03-13 | $112.10 | $118.11 | $112.10 | $113.10 | $113.10 | 352,749 |
| 2018-03-12 | $120.30 | $120.30 | $110.60 | $111.75 | $111.75 | 508,304 |
| 2018-03-09 | $107.85 | $130.65 | $100.45 | $121.75 | $121.75 | 502,071 |
| 2018-03-08 | $127.75 | $129.90 | $118.80 | $120.35 | $120.35 | 232,576 |
| 2018-03-07 | $127.25 | $129.75 | $126.55 | $127.00 | $127.00 | 161,719 |
| 2018-03-06 | $124.60 | $128.40 | $123.05 | $128.30 | $128.30 | 145,879 |
| 2018-03-05 | $127.90 | $128.95 | $123.40 | $123.80 | $123.80 | 186,750 |
| 2018-03-02 | $124.55 | $129.15 | $123.45 | $128.60 | $128.60 | 140,547 |
| 2018-03-01 | $128.20 | $128.30 | $124.20 | $125.15 | $125.15 | 161,972 |
| 2018-02-28 | $133.35 | $134.25 | $127.60 | $128.40 | $128.40 | 122,859 |
| 2018-02-27 | $135.35 | $137.75 | $132.35 | $133.40 | $133.40 | 94,072 |
| 2018-02-26 | $136.05 | $138.10 | $134.90 | $135.00 | $135.00 | 110,863 |
| 2018-02-23 | $139.05 | $139.05 | $134.75 | $135.60 | $135.60 | 96,036 |
| 2018-02-22 | $137.60 | $140.60 | $135.91 | $138.75 | $138.75 | 134,409 |
| 2018-02-21 | $135.75 | $138.50 | $130.45 | $136.75 | $136.75 | 116,848 |
| 2018-02-20 | $134.65 | $136.05 | $131.10 | $135.25 | $135.25 | 77,344 |
| 2018-02-16 | $133.45 | $135.35 | $133.30 | $134.85 | $134.85 | 65,823 |
| 2018-02-15 | $133.15 | $134.55 | $130.83 | $133.80 | $133.80 | 91,017 |
| 2018-02-14 | $128.65 | $132.00 | $128.15 | $131.90 | $131.90 | 143,160 |
| 2018-02-13 | $128.40 | $129.60 | $126.03 | $129.05 | $129.05 | 90,661 |
| 2018-02-12 | $129.55 | $133.15 | $125.50 | $129.30 | $129.30 | 79,054 |
| 2018-02-09 | $131.95 | $131.95 | $123.15 | $128.35 | $128.35 | 158,083 |
| 2018-02-08 | $124.95 | $124.95 | $120.20 | $120.20 | $120.20 | 61,787 |
| 2018-02-07 | $124.15 | $125.80 | $123.55 | $124.90 | $124.90 | 54,989 |
| 2018-02-06 | $122.35 | $126.35 | $121.90 | $124.20 | $124.20 | 101,823 |
| 2018-02-05 | $128.75 | $131.15 | $124.65 | $124.65 | $124.65 | 110,152 |
| 2018-02-02 | $136.35 | $136.35 | $129.05 | $129.60 | $129.60 | 106,620 |
| 2018-02-01 | $135.70 | $137.90 | $133.25 | $137.15 | $137.15 | 151,097 |
| 2018-01-31 | $136.75 | $137.90 | $134.80 | $135.85 | $135.85 | 94,279 |
| 2018-01-30 | $136.40 | $136.43 | $135.00 | $135.70 | $135.70 | 95,970 |
| 2018-01-29 | $139.25 | $140.50 | $135.55 | $137.10 | $137.10 | 116,822 |
| 2018-01-26 | $141.05 | $148.44 | $137.50 | $139.25 | $139.25 | 71,351 |
| 2018-01-25 | $137.75 | $140.10 | $135.15 | $140.05 | $140.05 | 124,727 |
| 2018-01-24 | $134.20 | $138.28 | $133.90 | $137.40 | $137.40 | 82,222 |
| 2018-01-23 | $135.90 | $135.90 | $133.65 | $133.80 | $133.80 | 82,291 |
| 2018-01-22 | $135.40 | $136.33 | $134.00 | $135.65 | $135.65 | 64,859 |
| 2018-01-19 | $133.45 | $136.45 | $133.20 | $135.60 | $135.60 | 60,705 |
| 2018-01-18 | $134.85 | $136.40 | $133.00 | $133.70 | $133.70 | 59,600 |
| 2018-01-17 | $134.60 | $135.15 | $131.65 | $135.00 | $135.00 | 94,540 |
| 2018-01-16 | $133.20 | $135.75 | $131.45 | $133.15 | $133.15 | 163,713 |
| 2018-01-12 | $134.25 | $134.25 | $132.15 | $132.70 | $132.70 | 62,770 |
| 2018-01-11 | $131.70 | $133.80 | $130.55 | $133.70 | $133.70 | 101,551 |
| 2018-01-10 | $132.65 | $133.20 | $130.65 | $131.40 | $131.40 | 78,211 |
| 2018-01-09 | $133.75 | $136.15 | $133.05 | $133.55 | $133.55 | 142,175 |
| 2018-01-08 | $134.10 | $134.10 | $131.66 | $133.50 | $133.50 | 76,559 |
| 2018-01-05 | $133.00 | $134.75 | $132.05 | $134.35 | $134.35 | 93,761 |
| 2018-01-04 | $132.85 | $134.45 | $131.75 | $132.15 | $132.15 | 69,242 |
| 2018-01-03 | $132.90 | $133.45 | $129.25 | $132.35 | $132.35 | 117,407 |
| 2018-01-02 | $130.70 | $133.75 | $130.70 | $132.40 | $132.40 | 163,786 |
| 2017-12-29 | $129.25 | $131.70 | $129.13 | $130.25 | $130.25 | 99,142 |
| 2017-12-28 | $129.65 | $130.45 | $128.88 | $129.05 | $129.05 | 65,204 |
| 2017-12-27 | $129.35 | $130.75 | $128.58 | $129.90 | $129.90 | 83,349 |
| 2017-12-26 | $127.90 | $129.10 | $125.95 | $128.80 | $128.80 | 90,172 |
| 2017-12-22 | $129.00 | $129.00 | $125.65 | $127.45 | $127.45 | 49,009 |
| 2017-12-21 | $129.10 | $129.82 | $127.25 | $128.45 | $128.45 | 102,826 |
| 2017-12-20 | $127.40 | $129.20 | $125.92 | $128.15 | $128.15 | 71,608 |
| 2017-12-19 | $127.85 | $128.25 | $126.45 | $127.00 | $127.00 | 100,182 |
| 2017-12-18 | $125.35 | $128.85 | $125.30 | $127.50 | $127.50 | 140,308 |
| 2017-12-15 | $123.70 | $126.30 | $122.88 | $124.40 | $124.40 | 244,251 |
| 2017-12-14 | $126.45 | $126.75 | $123.45 | $123.55 | $123.55 | 100,164 |
| 2017-12-13 | $124.65 | $127.05 | $122.95 | $126.75 | $126.75 | 141,759 |
| 2017-12-12 | $124.10 | $124.80 | $123.15 | $124.15 | $124.15 | 164,734 |
| 2017-12-11 | $119.25 | $123.75 | $118.05 | $123.50 | $123.50 | 196,118 |
| 2017-12-08 | $118.15 | $119.10 | $116.50 | $118.85 | $118.85 | 185,226 |
| 2017-12-07 | $118.30 | $120.00 | $117.35 | $117.50 | $117.50 | 134,962 |
| 2017-12-06 | $124.10 | $126.90 | $117.45 | $117.95 | $117.95 | 374,680 |
| 2017-12-05 | $123.05 | $128.30 | $121.10 | $125.10 | $125.10 | 183,375 |
| 2017-12-04 | $130.15 | $133.05 | $121.40 | $122.05 | $122.05 | 378,922 |
| 2017-12-01 | $104.60 | $136.05 | $103.30 | $127.70 | $127.70 | 1,086,843 |
| 2017-11-30 | $98.05 | $100.95 | $97.40 | $99.60 | $99.60 | 222,306 |
| 2017-11-29 | $97.75 | $98.60 | $96.85 | $97.25 | $97.25 | 113,930 |
| 2017-11-28 | $95.20 | $97.40 | $94.75 | $97.20 | $97.20 | 122,893 |
| 2017-11-27 | $95.75 | $96.70 | $94.75 | $94.80 | $94.80 | 62,212 |
| 2017-11-24 | $95.70 | $96.30 | $89.87 | $95.85 | $95.85 | 42,397 |
| 2017-11-22 | $96.50 | $98.95 | $94.50 | $95.15 | $95.15 | 88,339 |
| 2017-11-21 | $96.75 | $96.75 | $95.45 | $96.40 | $96.40 | 85,673 |
| 2017-11-20 | $97.00 | $97.85 | $95.35 | $96.05 | $96.05 | 128,086 |
| 2017-11-17 | $92.55 | $97.00 | $92.45 | $96.95 | $96.95 | 111,553 |
| 2017-11-16 | $94.40 | $101.90 | $92.25 | $92.95 | $92.95 | 759,479 |
| 2017-11-15 | $95.45 | $95.45 | $90.20 | $92.80 | $92.80 | 277,064 |
| 2017-11-14 | $89.85 | $96.30 | $89.15 | $95.45 | $95.45 | 311,510 |
| 2017-11-13 | $88.85 | $90.35 | $88.10 | $89.85 | $89.85 | 83,203 |
| 2017-11-10 | $89.65 | $89.80 | $88.80 | $89.00 | $89.00 | 85,704 |
| 2017-11-09 | $90.55 | $90.55 | $89.10 | $89.70 | $89.70 | 114,916 |
| 2017-11-08 | $91.70 | $92.28 | $90.25 | $90.80 | $90.80 | 130,297 |
| 2017-11-07 | $92.75 | $93.00 | $91.40 | $91.95 | $91.95 | 78,500 |
| 2017-11-06 | $93.15 | $93.60 | $92.55 | $92.70 | $92.70 | 133,056 |
| 2017-11-03 | $93.60 | $94.60 | $92.65 | $92.95 | $92.95 | 74,196 |
| 2017-11-02 | $95.55 | $95.75 | $92.65 | $93.55 | $93.55 | 105,242 |
| 2017-11-01 | $96.90 | $97.43 | $95.45 | $95.60 | $95.60 | 103,367 |
| 2017-10-31 | $97.35 | $97.50 | $96.25 | $96.60 | $96.60 | 162,745 |
| 2017-10-30 | $99.35 | $99.75 | $96.65 | $96.75 | $96.75 | 91,099 |
| 2017-10-27 | $101.00 | $101.20 | $98.85 | $99.95 | $99.95 | 65,716 |
| 2017-10-26 | $99.00 | $100.85 | $99.00 | $100.35 | $100.35 | 91,820 |
| 2017-10-25 | $99.35 | $99.95 | $97.20 | $98.90 | $98.90 | 75,507 |
| 2017-10-24 | $99.10 | $99.98 | $95.95 | $99.30 | $99.30 | 65,199 |
| 2017-10-23 | $98.90 | $99.80 | $98.83 | $99.10 | $99.10 | 52,008 |
| 2017-10-20 | $97.65 | $100.30 | $95.78 | $98.85 | $98.85 | 82,716 |
| 2017-10-19 | $96.25 | $97.80 | $94.58 | $97.65 | $97.65 | 58,497 |
| 2017-10-18 | $96.65 | $97.55 | $96.15 | $96.60 | $96.60 | 81,426 |
| 2017-10-17 | $97.45 | $98.10 | $95.55 | $96.15 | $96.15 | 62,117 |
| 2017-10-16 | $97.75 | $98.30 | $97.40 | $97.55 | $97.55 | 64,963 |
| 2017-10-13 | $97.00 | $98.00 | $96.55 | $97.30 | $97.30 | 62,331 |
| 2017-10-12 | $96.10 | $97.20 | $90.97 | $97.00 | $97.00 | 68,101 |
| 2017-10-11 | $95.35 | $96.85 | $95.30 | $95.95 | $95.95 | 54,938 |
| 2017-10-10 | $96.15 | $96.15 | $94.10 | $95.00 | $95.00 | 60,345 |
| 2017-10-09 | $95.65 | $96.30 | $94.75 | $95.55 | $95.55 | 53,065 |
| 2017-10-06 | $94.90 | $95.75 | $94.70 | $95.65 | $95.65 | 55,907 |
| 2017-10-05 | $96.40 | $96.40 | $94.40 | $94.75 | $94.75 | 51,636 |
| 2017-10-04 | $96.45 | $96.50 | $95.55 | $95.75 | $95.75 | 62,309 |
| 2017-10-03 | $96.80 | $96.80 | $95.46 | $96.15 | $96.15 | 97,647 |
| 2017-10-02 | $96.80 | $96.95 | $94.95 | $96.35 | $96.35 | 91,065 |
| 2017-09-29 | $94.80 | $96.50 | $94.63 | $96.25 | $96.25 | 91,172 |
| 2017-09-28 | $94.60 | $96.00 | $94.15 | $94.30 | $94.30 | 95,212 |
| 2017-09-27 | $93.00 | $95.30 | $92.70 | $95.00 | $95.00 | 121,108 |
| 2017-09-26 | $92.25 | $93.00 | $92.10 | $92.35 | $92.35 | 62,114 |
| 2017-09-25 | $92.70 | $92.85 | $91.20 | $91.95 | $91.95 | 62,344 |
| 2017-09-22 | $89.50 | $92.80 | $89.50 | $92.65 | $92.65 | 72,282 |
| 2017-09-21 | $89.20 | $90.35 | $88.60 | $89.15 | $89.15 | 91,615 |
| 2017-09-20 | $89.60 | $89.88 | $88.90 | $89.00 | $89.00 | 106,791 |
| 2017-09-19 | $89.70 | $90.25 | $89.50 | $89.55 | $89.55 | 67,719 |
| 2017-09-18 | $89.85 | $90.35 | $89.45 | $89.70 | $89.70 | 126,317 |
| 2017-09-15 | $89.40 | $90.15 | $88.70 | $89.70 | $89.70 | 167,705 |
| 2017-09-14 | $88.90 | $89.40 | $88.30 | $89.30 | $89.30 | 62,204 |
| 2017-09-13 | $89.50 | $89.95 | $88.55 | $88.70 | $88.70 | 80,220 |
| 2017-09-12 | $89.95 | $90.35 | $89.20 | $89.85 | $89.85 | 62,335 |
| 2017-09-11 | $89.35 | $89.85 | $88.00 | $89.30 | $89.30 | 116,433 |
| 2017-09-08 | $86.55 | $89.15 | $85.38 | $88.40 | $88.40 | 72,522 |
| 2017-09-07 | $87.15 | $87.73 | $85.90 | $86.55 | $86.55 | 103,616 |
| 2017-09-06 | $85.50 | $87.45 | $85.45 | $87.00 | $87.00 | 149,568 |
| 2017-09-05 | $83.45 | $85.55 | $83.35 | $84.90 | $84.90 | 187,569 |
| 2017-09-01 | $83.25 | $84.65 | $82.60 | $83.45 | $83.45 | 176,987 |
| 2017-08-31 | $82.40 | $83.25 | $81.88 | $82.80 | $82.80 | 95,050 |
| 2017-08-30 | $80.65 | $82.40 | $80.50 | $82.00 | $82.00 | 136,527 |
| 2017-08-29 | $80.65 | $81.25 | $80.10 | $80.85 | $80.85 | 269,368 |
| 2017-08-28 | $80.55 | $81.60 | $79.20 | $81.05 | $81.05 | 173,393 |
| 2017-08-25 | $79.65 | $80.60 | $78.75 | $80.15 | $80.15 | 175,549 |
| 2017-08-24 | $80.65 | $81.25 | $79.05 | $79.15 | $79.15 | 230,248 |
| 2017-08-23 | $83.30 | $84.60 | $80.00 | $80.50 | $80.50 | 239,311 |
| 2017-08-22 | $87.50 | $87.50 | $79.40 | $84.45 | $84.45 | 379,500 |
| 2017-08-21 | $93.40 | $94.10 | $92.50 | $93.55 | $93.55 | 71,793 |
| 2017-08-18 | $93.05 | $94.65 | $92.90 | $93.35 | $93.35 | 53,210 |
| 2017-08-17 | $94.50 | $94.70 | $93.30 | $93.55 | $93.55 | 61,288 |
| 2017-08-16 | $94.70 | $95.60 | $94.60 | $95.00 | $95.00 | 43,315 |
| 2017-08-15 | $95.85 | $96.25 | $94.50 | $94.75 | $94.75 | 47,401 |
| 2017-08-14 | $94.35 | $95.85 | $94.20 | $95.80 | $95.80 | 51,002 |
| 2017-08-11 | $92.60 | $94.25 | $92.50 | $93.85 | $93.85 | 51,342 |
| 2017-08-10 | $93.75 | $93.75 | $91.80 | $92.50 | $92.50 | 67,314 |
| 2017-08-09 | $95.30 | $95.35 | $93.50 | $94.25 | $94.25 | 62,329 |
| 2017-08-08 | $96.40 | $96.95 | $95.30 | $95.65 | $95.65 | 60,305 |
| 2017-08-07 | $96.90 | $97.10 | $95.80 | $96.65 | $96.65 | 51,028 |
| 2017-08-04 | $95.00 | $97.10 | $94.90 | $96.90 | $96.90 | 64,931 |
| 2017-08-03 | $97.00 | $97.00 | $94.65 | $94.75 | $94.75 | 58,093 |
| 2017-08-02 | $98.40 | $98.40 | $96.80 | $97.05 | $97.05 | 39,541 |
| 2017-08-01 | $98.35 | $98.60 | $96.15 | $98.35 | $98.35 | 55,577 |
| 2017-07-31 | $98.50 | $99.30 | $97.10 | $98.15 | $98.15 | 75,630 |
| 2017-07-28 | $96.95 | $98.35 | $96.50 | $98.30 | $98.30 | 62,628 |
| 2017-07-27 | $98.35 | $99.10 | $96.80 | $97.30 | $97.30 | 91,426 |
| 2017-07-26 | $99.15 | $99.40 | $97.65 | $98.00 | $98.00 | 59,902 |
| 2017-07-25 | $99.05 | $100.35 | $98.05 | $98.65 | $98.65 | 64,138 |
| 2017-07-24 | $99.65 | $99.95 | $98.65 | $98.80 | $98.80 | 52,347 |
| 2017-07-21 | $101.45 | $101.45 | $99.18 | $99.60 | $99.60 | 69,750 |
| 2017-07-20 | $100.05 | $107.30 | $100.05 | $101.20 | $101.20 | 463,138 |
| 2017-07-19 | $100.05 | $101.35 | $98.85 | $99.15 | $99.15 | 130,850 |
| 2017-07-18 | $96.75 | $100.70 | $95.90 | $100.15 | $100.15 | 277,321 |
| 2017-07-17 | $96.75 | $97.20 | $96.10 | $96.70 | $96.70 | 107,946 |
| 2017-07-14 | $97.00 | $98.00 | $96.60 | $96.70 | $96.70 | 51,025 |
| 2017-07-13 | $97.60 | $97.60 | $96.05 | $97.20 | $97.20 | 46,669 |
| 2017-07-12 | $98.05 | $98.80 | $97.00 | $97.65 | $97.65 | 43,875 |
| 2017-07-11 | $97.65 | $98.08 | $96.35 | $97.10 | $97.10 | 74,786 |
| 2017-07-10 | $97.75 | $98.00 | $96.65 | $97.65 | $97.65 | 85,046 |
| 2017-07-07 | $96.75 | $104.50 | $96.75 | $97.75 | $97.75 | 268,376 |
| 2017-07-06 | $95.10 | $97.80 | $95.10 | $96.50 | $96.50 | 110,496 |
| 2017-07-05 | $95.50 | $96.80 | $94.70 | $95.75 | $95.75 | 55,726 |
| 2017-07-03 | $95.20 | $96.00 | $94.10 | $95.45 | $95.45 | 41,856 |
| 2017-06-30 | $94.75 | $95.95 | $94.50 | $95.55 | $95.55 | 50,600 |
| 2017-06-29 | $95.80 | $95.80 | $93.70 | $94.30 | $94.30 | 49,715 |
| 2017-06-28 | $94.75 | $96.30 | $94.10 | $95.55 | $95.55 | 49,376 |
| 2017-06-27 | $95.30 | $95.30 | $93.60 | $94.05 | $94.05 | 44,417 |
| 2017-06-26 | $95.20 | $95.90 | $93.95 | $95.55 | $95.55 | 57,267 |
| 2017-06-23 | $93.70 | $95.15 | $93.10 | $95.05 | $95.05 | 129,132 |
| 2017-06-22 | $94.60 | $95.45 | $93.60 | $93.75 | $93.75 | 51,086 |
| 2017-06-21 | $96.15 | $96.60 | $93.85 | $94.15 | $94.15 | 72,523 |
| 2017-06-20 | $96.15 | $96.70 | $95.35 | $95.70 | $95.70 | 44,378 |
| 2017-06-19 | $95.80 | $97.00 | $95.80 | $96.70 | $96.70 | 43,961 |
| 2017-06-16 | $95.70 | $95.75 | $94.45 | $95.50 | $95.50 | 105,560 |
| 2017-06-15 | $96.05 | $96.80 | $95.50 | $96.35 | $96.35 | 63,330 |
| 2017-06-14 | $96.60 | $97.90 | $96.45 | $97.30 | $97.30 | 71,333 |
| 2017-06-13 | $97.80 | $97.90 | $96.65 | $97.20 | $97.20 | 55,035 |
| 2017-06-12 | $96.35 | $97.95 | $96.10 | $97.15 | $97.15 | 57,901 |
| 2017-06-09 | $97.40 | $97.50 | $95.20 | $96.40 | $96.40 | 85,204 |
| 2017-06-08 | $95.00 | $97.45 | $94.55 | $97.03 | $97.03 | 86,959 |
| 2017-06-07 | $93.85 | $95.80 | $93.85 | $94.80 | $94.80 | 61,748 |
| 2017-06-06 | $94.10 | $95.60 | $93.10 | $94.50 | $94.50 | 82,976 |
| 2017-06-05 | $96.70 | $97.50 | $95.20 | $95.20 | $95.20 | 52,963 |
| 2017-06-02 | $94.40 | $99.13 | $93.85 | $97.05 | $97.05 | 126,541 |
| 2017-06-01 | $92.80 | $94.70 | $92.25 | $94.55 | $94.55 | 95,141 |
| 2017-05-31 | $91.65 | $92.85 | $90.10 | $92.80 | $92.80 | 164,423 |
| 2017-05-30 | $91.50 | $94.90 | $90.20 | $90.65 | $90.65 | 150,005 |
| 2017-05-26 | $87.60 | $89.57 | $86.55 | $88.90 | $88.90 | 124,763 |
| 2017-05-25 | $87.70 | $87.95 | $86.45 | $87.60 | $87.60 | 70,883 |
| 2017-05-24 | $87.35 | $87.45 | $86.15 | $87.35 | $87.35 | 80,382 |
| 2017-05-23 | $88.15 | $88.15 | $87.15 | $87.30 | $87.30 | 93,757 |
| 2017-05-22 | $88.30 | $89.80 | $87.45 | $88.00 | $88.00 | 88,074 |
| 2017-05-19 | $88.15 | $88.73 | $87.80 | $88.30 | $88.30 | 85,505 |
| 2017-05-18 | $87.70 | $88.60 | $87.40 | $88.25 | $88.25 | 95,431 |
| 2017-05-17 | $90.75 | $90.75 | $88.20 | $88.30 | $88.30 | 73,312 |
| 2017-05-16 | $91.05 | $92.45 | $90.00 | $92.10 | $92.10 | 65,789 |
| 2017-05-15 | $90.40 | $91.30 | $89.70 | $90.60 | $90.60 | 63,080 |
| 2017-05-12 | $91.80 | $91.80 | $90.00 | $90.30 | $90.30 | 48,538 |
| 2017-05-11 | $91.95 | $92.50 | $90.75 | $92.25 | $92.25 | 91,027 |
| 2017-05-10 | $92.50 | $92.80 | $91.55 | $92.40 | $92.40 | 46,094 |
| 2017-05-09 | $93.30 | $93.30 | $91.63 | $92.50 | $92.50 | 59,650 |
| 2017-05-08 | $93.60 | $94.10 | $92.75 | $93.15 | $93.15 | 43,905 |
| 2017-05-05 | $93.70 | $94.75 | $92.75 | $94.10 | $94.10 | 71,599 |
| 2017-05-04 | $93.20 | $94.05 | $92.30 | $93.55 | $93.55 | 48,553 |
| 2017-05-03 | $92.15 | $93.20 | $92.00 | $93.10 | $93.10 | 57,609 |
| 2017-05-02 | $93.60 | $94.10 | $92.15 | $92.60 | $92.60 | 68,623 |
| 2017-05-01 | $92.15 | $93.80 | $91.70 | $93.65 | $93.65 | 61,377 |
| 2017-04-28 | $92.40 | $93.10 | $91.25 | $91.90 | $91.90 | 103,485 |
| 2017-04-27 | $91.55 | $92.50 | $91.05 | $92.35 | $92.35 | 90,744 |
| 2017-04-26 | $90.65 | $91.95 | $90.20 | $91.35 | $91.35 | 112,524 |
| 2017-04-25 | $89.35 | $91.80 | $89.35 | $90.85 | $90.85 | 74,630 |
| 2017-04-24 | $88.75 | $89.70 | $88.70 | $88.90 | $88.90 | 78,755 |
| 2017-04-21 | $86.60 | $87.85 | $85.65 | $87.40 | $87.40 | 146,825 |
| 2017-04-20 | $86.75 | $87.63 | $86.00 | $86.70 | $86.70 | 98,258 |
| 2017-04-19 | $86.35 | $87.30 | $86.04 | $86.30 | $86.30 | 136,544 |
| 2017-04-18 | $86.70 | $87.50 | $86.10 | $86.35 | $86.35 | 119,413 |
| 2017-04-17 | $86.70 | $87.10 | $85.70 | $87.00 | $87.00 | 106,460 |
| 2017-04-13 | $88.45 | $88.90 | $85.95 | $86.05 | $86.05 | 81,638 |
| 2017-04-12 | $89.25 | $89.25 | $88.00 | $88.75 | $88.75 | 92,501 |
| 2017-04-11 | $87.45 | $89.50 | $86.80 | $89.40 | $89.40 | 113,592 |
| 2017-04-10 | $87.85 | $89.30 | $87.00 | $87.80 | $87.80 | 76,976 |
| 2017-04-07 | $87.65 | $88.75 | $87.35 | $88.20 | $88.20 | 140,320 |
| 2017-04-06 | $87.10 | $88.45 | $86.95 | $87.90 | $87.90 | 71,666 |
| 2017-04-05 | $88.15 | $88.70 | $86.80 | $87.00 | $87.00 | 108,471 |
| 2017-04-04 | $87.55 | $88.50 | $87.20 | $87.70 | $87.70 | 49,820 |
| 2017-04-03 | $92.10 | $92.15 | $87.30 | $87.85 | $87.85 | 104,251 |
| 2017-03-31 | $90.30 | $92.25 | $90.10 | $91.80 | $91.80 | 129,968 |
| 2017-03-30 | $89.80 | $90.68 | $89.70 | $90.20 | $90.20 | 138,898 |
| 2017-03-29 | $88.75 | $89.80 | $87.55 | $89.70 | $89.70 | 134,231 |
| 2017-03-28 | $88.65 | $89.15 | $87.65 | $88.90 | $88.90 | 114,655 |
| 2017-03-27 | $89.10 | $89.35 | $87.25 | $88.95 | $88.95 | 118,623 |
| 2017-03-24 | $88.30 | $90.15 | $88.10 | $89.80 | $89.80 | 202,392 |
| 2017-03-23 | $86.65 | $88.30 | $85.80 | $88.20 | $88.20 | 121,534 |
| 2017-03-22 | $85.55 | $86.60 | $84.65 | $86.60 | $86.60 | 86,739 |
| 2017-03-21 | $88.30 | $88.30 | $85.35 | $85.55 | $85.55 | 111,594 |
| 2017-03-20 | $88.10 | $88.80 | $87.60 | $88.45 | $88.45 | 80,205 |
| 2017-03-17 | $88.65 | $88.80 | $87.50 | $88.00 | $88.00 | 209,956 |
| 2017-03-16 | $88.00 | $89.40 | $86.20 | $89.40 | $89.40 | 153,573 |
| 2017-03-15 | $86.75 | $88.00 | $86.35 | $87.55 | $87.55 | 85,638 |
| 2017-03-14 | $86.40 | $87.45 | $85.15 | $86.30 | $86.30 | 59,411 |
| 2017-03-13 | $86.20 | $87.00 | $85.80 | $86.85 | $86.85 | 68,438 |
| 2017-03-10 | $85.95 | $86.85 | $85.25 | $86.20 | $86.20 | 93,545 |
| 2017-03-09 | $85.95 | $86.95 | $84.95 | $85.60 | $85.60 | 83,965 |
| 2017-03-08 | $86.50 | $86.95 | $85.75 | $85.90 | $85.90 | 113,996 |
| 2017-03-07 | $85.40 | $86.40 | $85.40 | $86.20 | $86.20 | 96,439 |
| 2017-03-06 | $85.55 | $86.05 | $83.70 | $85.70 | $85.70 | 116,831 |
| 2017-03-03 | $86.50 | $89.10 | $85.25 | $86.10 | $86.10 | 126,236 |
| 2017-03-02 | $88.80 | $90.15 | $86.75 | $87.00 | $87.00 | 124,554 |
| 2017-03-01 | $87.30 | $89.85 | $87.30 | $88.90 | $88.90 | 160,428 |
| 2017-02-28 | $86.80 | $87.50 | $85.35 | $86.45 | $86.45 | 210,278 |
| 2017-02-27 | $87.65 | $91.70 | $84.28 | $85.30 | $85.30 | 5,193 |
| 2017-02-24 | $77.75 | $81.50 | $77.70 | $80.95 | $80.95 | 171,936 |
| 2017-02-23 | $79.25 | $79.40 | $77.85 | $78.55 | $78.55 | 78,231 |
| 2017-02-22 | $79.00 | $79.75 | $78.50 | $79.00 | $79.00 | 94,423 |
| 2017-02-21 | $77.95 | $79.25 | $76.92 | $78.95 | $78.95 | 136,837 |
| 2017-02-17 | $77.60 | $78.30 | $77.20 | $77.75 | $77.75 | 69,123 |
| 2017-02-16 | $78.35 | $78.75 | $76.70 | $77.60 | $77.60 | 53,518 |
| 2017-02-15 | $77.05 | $78.40 | $76.65 | $78.20 | $78.20 | 52,609 |
| 2017-02-14 | $77.75 | $78.05 | $76.30 | $77.40 | $77.40 | 74,155 |
| 2017-02-13 | $77.90 | $78.72 | $77.30 | $77.75 | $77.75 | 102,117 |
| 2017-02-10 | $77.00 | $77.75 | $76.10 | $77.40 | $77.40 | 60,586 |
| 2017-02-09 | $76.30 | $76.65 | $74.22 | $76.60 | $76.60 | 99,301 |
| 2017-02-08 | $73.55 | $75.15 | $73.15 | $75.15 | $75.15 | 117,579 |
| 2017-02-07 | $73.25 | $73.97 | $72.80 | $73.80 | $73.80 | 70,685 |
| 2017-02-06 | $73.35 | $74.43 | $72.75 | $73.15 | $73.15 | 77,779 |
| 2017-02-03 | $72.55 | $73.65 | $71.75 | $73.65 | $73.65 | 72,828 |
| 2017-02-02 | $73.45 | $73.45 | $71.90 | $71.95 | $71.95 | 94,588 |
| 2017-02-01 | $71.85 | $73.55 | $71.80 | $73.45 | $73.45 | 127,433 |
| 2017-01-31 | $72.25 | $72.25 | $70.30 | $71.20 | $71.20 | 169,348 |
| 2017-01-30 | $73.65 | $73.65 | $72.05 | $72.50 | $72.50 | 83,844 |
| 2017-01-27 | $73.55 | $74.50 | $72.25 | $74.30 | $74.30 | 135,717 |
| 2017-01-26 | $74.15 | $74.30 | $72.55 | $73.40 | $73.40 | 103,310 |
| 2017-01-25 | $73.20 | $74.90 | $73.20 | $74.40 | $74.40 | 114,718 |
| 2017-01-24 | $71.30 | $73.10 | $71.30 | $73.05 | $73.05 | 155,742 |
| 2017-01-23 | $71.15 | $72.08 | $69.65 | $71.10 | $71.10 | 200,785 |
| 2017-01-20 | $70.25 | $71.30 | $70.20 | $71.30 | $71.30 | 105,829 |
| 2017-01-19 | $71.80 | $72.95 | $69.80 | $70.00 | $70.00 | 153,941 |
| 2017-01-18 | $72.30 | $73.35 | $70.55 | $71.70 | $71.70 | 120,587 |
| 2017-01-17 | $74.55 | $74.55 | $72.00 | $72.15 | $72.15 | 126,763 |
| 2017-01-13 | $74.25 | $75.55 | $74.10 | $74.85 | $74.85 | 49,006 |
| 2017-01-12 | $74.55 | $74.55 | $72.55 | $74.20 | $74.20 | 97,752 |
| 2017-01-11 | $75.30 | $75.50 | $74.30 | $74.85 | $74.85 | 83,668 |
| 2017-01-10 | $75.90 | $77.23 | $74.85 | $75.35 | $75.35 | 90,519 |
| 2017-01-09 | $75.95 | $76.40 | $75.30 | $75.75 | $75.75 | 160,860 |
| 2017-01-06 | $76.15 | $76.40 | $75.55 | $76.10 | $76.10 | 73,126 |
| 2017-01-05 | $77.15 | $77.65 | $75.90 | $76.15 | $76.15 | 67,637 |
| 2017-01-04 | $76.55 | $77.45 | $76.30 | $77.30 | $77.30 | 78,425 |
| 2017-01-03 | $75.75 | $76.55 | $75.25 | $76.35 | $76.35 | 76,903 |
| 2016-12-30 | $76.15 | $76.15 | $74.95 | $75.25 | $75.25 | 112,754 |
| 2016-12-29 | $76.65 | $77.25 | $75.65 | $76.10 | $76.10 | 50,343 |
| 2016-12-28 | $77.50 | $77.95 | $75.70 | $76.35 | $76.35 | 93,433 |
| 2016-12-27 | $76.00 | $77.55 | $76.00 | $77.50 | $77.50 | 75,755 |
| 2016-12-23 | $75.30 | $76.45 | $75.15 | $76.10 | $76.10 | 59,491 |
| 2016-12-22 | $77.50 | $78.05 | $75.40 | $75.40 | $75.40 | 80,493 |
| 2016-12-21 | $76.00 | $77.65 | $75.25 | $77.35 | $77.35 | 119,795 |
| 2016-12-20 | $76.25 | $76.55 | $75.40 | $75.85 | $75.85 | 159,974 |
| 2016-12-19 | $77.15 | $78.35 | $75.80 | $76.00 | $76.00 | 132,365 |
| 2016-12-16 | $76.95 | $77.85 | $76.70 | $77.15 | $77.15 | 307,530 |
| 2016-12-15 | $79.15 | $80.15 | $76.45 | $76.90 | $76.90 | 159,208 |
| 2016-12-14 | $78.85 | $80.18 | $78.25 | $79.00 | $79.00 | 121,841 |
| 2016-12-13 | $81.25 | $81.65 | $78.55 | $78.85 | $78.85 | 118,815 |
| 2016-12-12 | $81.60 | $82.50 | $80.45 | $80.70 | $80.70 | 135,126 |
| 2016-12-09 | $82.30 | $82.40 | $80.75 | $82.15 | $82.15 | 178,274 |
| 2016-12-08 | $79.10 | $82.38 | $79.10 | $82.30 | $82.30 | 114,588 |
| 2016-12-07 | $77.35 | $79.40 | $77.00 | $79.00 | $79.00 | 87,265 |
| 2016-12-06 | $76.45 | $77.55 | $75.80 | $77.40 | $77.40 | 156,888 |
| 2016-12-05 | $74.95 | $76.50 | $74.55 | $76.20 | $76.20 | 119,046 |
| 2016-12-02 | $74.25 | $76.90 | $73.90 | $74.40 | $74.40 | 232,743 |
| 2016-12-01 | $77.00 | $77.73 | $72.85 | $73.65 | $73.65 | 194,065 |
| 2016-11-30 | $79.80 | $79.80 | $76.65 | $76.65 | $76.65 | 278,009 |
| 2016-11-29 | $77.50 | $79.55 | $76.75 | $79.25 | $79.25 | 183,230 |
| 2016-11-28 | $77.25 | $77.50 | $76.05 | $77.30 | $77.30 | 238,209 |
| 2016-11-25 | $76.70 | $77.50 | $75.15 | $77.50 | $77.50 | 109,619 |
| 2016-11-23 | $74.05 | $76.90 | $74.05 | $76.70 | $76.70 | 267,326 |
| 2016-11-22 | $75.00 | $76.25 | $70.00 | $74.15 | $74.15 | 716,480 |
| 2016-11-21 | $83.10 | $84.15 | $79.95 | $80.35 | $80.35 | 225,114 |
| 2016-11-18 | $81.75 | $83.00 | $81.30 | $82.70 | $82.70 | 120,057 |
| 2016-11-17 | $80.30 | $82.05 | $80.30 | $81.60 | $81.60 | 159,702 |
| 2016-11-16 | $80.00 | $80.45 | $78.90 | $79.85 | $79.85 | 118,320 |
| 2016-11-15 | $80.00 | $81.15 | $79.65 | $80.60 | $80.60 | 97,699 |
| 2016-11-14 | $78.20 | $81.20 | $78.00 | $79.93 | $79.93 | 103,887 |
| 2016-11-11 | $77.30 | $78.30 | $76.30 | $77.55 | $77.55 | 185,553 |
| 2016-11-10 | $78.70 | $79.05 | $76.30 | $77.15 | $77.15 | 161,376 |
| 2016-11-09 | $74.25 | $78.05 | $74.25 | $77.80 | $77.80 | 113,498 |
| 2016-11-08 | $74.50 | $75.80 | $74.15 | $75.20 | $75.20 | 58,920 |
| 2016-11-07 | $74.85 | $75.60 | $73.90 | $74.95 | $74.95 | 77,341 |
| 2016-11-04 | $71.95 | $74.95 | $71.95 | $73.25 | $73.25 | 90,870 |
| 2016-11-03 | $71.35 | $72.15 | $70.00 | $71.85 | $71.85 | 81,039 |
| 2016-11-02 | $73.00 | $73.85 | $71.15 | $71.25 | $71.25 | 128,388 |
| 2016-11-01 | $74.80 | $75.25 | $72.35 | $73.15 | $73.15 | 81,248 |
| 2016-10-31 | $74.70 | $75.55 | $74.35 | $74.70 | $74.70 | 115,501 |
| 2016-10-28 | $73.75 | $75.15 | $73.65 | $74.70 | $74.70 | 100,423 |
| 2016-10-27 | $74.25 | $74.25 | $73.65 | $73.80 | $73.80 | 120,279 |
| 2016-10-26 | $74.10 | $74.95 | $73.80 | $73.85 | $73.85 | 141,237 |
| 2016-10-25 | $75.85 | $75.85 | $74.25 | $74.60 | $74.60 | 190,376 |
| 2016-10-24 | $74.05 | $76.15 | $74.05 | $76.00 | $76.00 | 112,514 |
| 2016-10-21 | $73.90 | $74.80 | $73.75 | $74.70 | $74.70 | 119,759 |
| 2016-10-20 | $76.00 | $76.00 | $72.60 | $74.05 | $74.05 | 377,350 |
| 2016-10-19 | $77.45 | $77.55 | $76.30 | $76.35 | $76.35 | 137,444 |
| 2016-10-18 | $78.35 | $79.05 | $77.30 | $77.60 | $77.60 | 96,659 |
| 2016-10-17 | $77.65 | $78.50 | $77.15 | $77.60 | $77.60 | 78,478 |
| 2016-10-14 | $78.72 | $79.80 | $77.75 | $77.79 | $77.79 | 75,374 |
| 2016-10-13 | $79.06 | $79.61 | $78.28 | $78.47 | $78.47 | 86,485 |
| 2016-10-12 | $79.32 | $81.37 | $78.87 | $79.96 | $79.96 | 99,956 |
| 2016-10-11 | $82.23 | $82.23 | $79.02 | $79.47 | $79.47 | 112,688 |
| 2016-10-10 | $80.76 | $83.01 | $80.76 | $82.26 | $82.26 | 90,608 |
| 2016-10-07 | $81.46 | $81.99 | $80.06 | $80.07 | $80.07 | 141,179 |
| 2016-10-06 | $79.10 | $82.05 | $78.90 | $81.79 | $81.79 | 126,855 |
| 2016-10-05 | $79.35 | $80.45 | $78.70 | $79.69 | $79.69 | 139,724 |
| 2016-10-04 | $78.86 | $80.49 | $78.14 | $79.16 | $79.16 | 93,801 |
| 2016-10-03 | $80.09 | $80.47 | $78.24 | $79.03 | $79.03 | 106,976 |
| 2016-09-30 | $80.37 | $81.12 | $77.83 | $80.57 | $80.57 | 160,610 |
| 2016-09-29 | $80.55 | $80.99 | $79.72 | $79.77 | $79.77 | 88,710 |
| 2016-09-28 | $81.33 | $81.85 | $80.26 | $80.81 | $80.81 | 80,578 |
| 2016-09-27 | $80.71 | $81.75 | $80.12 | $81.31 | $81.31 | 82,838 |
| 2016-09-26 | $81.12 | $82.01 | $78.48 | $81.06 | $81.06 | 116,672 |
| 2016-09-23 | $80.85 | $81.46 | $80.63 | $80.73 | $80.73 | 76,555 |
| 2016-09-22 | $81.00 | $82.10 | $80.84 | $81.27 | $81.27 | 138,821 |
| 2016-09-21 | $79.26 | $80.51 | $78.47 | $80.35 | $80.35 | 138,379 |
| 2016-09-20 | $80.36 | $80.36 | $78.97 | $78.98 | $78.98 | 73,974 |
| 2016-09-19 | $79.56 | $81.48 | $79.47 | $80.00 | $80.00 | 90,305 |
| 2016-09-16 | $79.74 | $80.58 | $78.98 | $79.08 | $79.08 | 347,573 |
| 2016-09-15 | $80.30 | $81.25 | $79.46 | $79.81 | $79.81 | 173,394 |
| 2016-09-14 | $81.38 | $81.68 | $79.45 | $79.94 | $79.94 | 348,602 |
| 2016-09-13 | $81.57 | $82.05 | $80.33 | $81.08 | $81.08 | 128,346 |
| 2016-09-12 | $81.38 | $82.79 | $80.18 | $82.58 | $82.58 | 178,782 |
| 2016-09-09 | $85.56 | $86.25 | $81.52 | $81.55 | $81.55 | 155,787 |
| 2016-09-08 | $87.28 | $88.45 | $86.22 | $86.31 | $86.31 | 138,857 |
| 2016-09-07 | $87.23 | $87.86 | $86.61 | $87.66 | $87.66 | 171,663 |
| 2016-09-06 | $88.23 | $88.52 | $86.86 | $87.50 | $87.50 | 136,374 |
| 2016-09-02 | $86.71 | $87.81 | $85.29 | $87.77 | $87.77 | 155,803 |
| 2016-09-01 | $86.90 | $87.41 | $85.19 | $86.56 | $86.56 | 168,947 |
| 2016-08-31 | $88.55 | $89.09 | $85.93 | $87.00 | $87.00 | 172,938 |
| 2016-08-30 | $88.53 | $89.57 | $88.03 | $88.19 | $88.19 | 311,853 |
| 2016-08-29 | $85.50 | $88.24 | $85.50 | $88.01 | $88.01 | 409,764 |
| 2016-08-26 | $86.25 | $86.88 | $84.69 | $85.61 | $85.61 | 187,314 |
| 2016-08-25 | $85.64 | $86.63 | $85.33 | $86.47 | $86.47 | 164,742 |
| 2016-08-24 | $85.21 | $88.74 | $84.14 | $85.71 | $85.71 | 584,510 |
| 2016-08-23 | $81.01 | $85.85 | $80.87 | $84.44 | $84.44 | 677,298 |
| 2016-08-22 | $75.04 | $79.35 | $74.23 | $77.68 | $77.68 | 528,605 |
| 2016-08-19 | $74.98 | $76.00 | $73.51 | $74.94 | $74.94 | 144,716 |
| 2016-08-18 | $75.00 | $76.41 | $74.56 | $75.11 | $75.11 | 233,971 |
| 2016-08-17 | $74.50 | $75.37 | $74.03 | $74.85 | $74.85 | 155,541 |
| 2016-08-16 | $75.18 | $75.77 | $74.18 | $74.29 | $74.29 | 93,974 |
| 2016-08-15 | $74.32 | $75.86 | $74.32 | $75.20 | $75.20 | 108,847 |
| 2016-08-12 | $75.00 | $75.43 | $73.76 | $74.57 | $74.57 | 143,209 |
| 2016-08-11 | $75.23 | $75.84 | $74.62 | $74.93 | $74.93 | 126,335 |
| 2016-08-10 | $74.72 | $75.57 | $74.13 | $75.20 | $75.20 | 67,997 |
| 2016-08-09 | $74.83 | $75.62 | $74.49 | $74.80 | $74.80 | 73,281 |
| 2016-08-08 | $75.00 | $75.90 | $74.49 | $75.33 | $75.33 | 59,537 |
| 2016-08-05 | $74.50 | $75.99 | $74.50 | $75.20 | $75.20 | 79,758 |
| 2016-08-04 | $74.69 | $75.18 | $73.86 | $74.25 | $74.25 | 72,693 |
| 2016-08-03 | $75.00 | $75.16 | $74.12 | $74.80 | $74.80 | 82,983 |
| 2016-08-02 | $74.45 | $75.04 | $73.50 | $74.72 | $74.72 | 101,333 |
| 2016-08-01 | $74.15 | $74.91 | $73.59 | $74.48 | $74.48 | 145,339 |
| 2016-07-29 | $75.02 | $75.48 | $74.00 | $74.23 | $74.23 | 216,346 |
| 2016-07-28 | $74.50 | $76.08 | $74.11 | $75.25 | $75.25 | 177,316 |
| 2016-07-27 | $75.85 | $76.15 | $73.92 | $74.50 | $74.50 | 136,155 |
| 2016-07-26 | $74.42 | $75.92 | $73.62 | $75.42 | $75.42 | 163,008 |
| 2016-07-25 | $73.60 | $74.44 | $73.60 | $74.05 | $74.05 | 106,757 |
| 2016-07-22 | $73.89 | $74.68 | $73.75 | $73.98 | $73.98 | 143,188 |
| 2016-07-21 | $74.04 | $74.79 | $73.12 | $74.13 | $74.13 | 197,223 |
| 2016-07-20 | $74.99 | $76.33 | $74.29 | $74.30 | $74.30 | 264,380 |
| 2016-07-19 | $75.74 | $75.96 | $73.51 | $74.65 | $74.65 | 179,836 |
| 2016-07-18 | $75.43 | $76.40 | $73.93 | $75.63 | $75.63 | 127,657 |
| 2016-07-15 | $74.32 | $75.48 | $72.98 | $75.45 | $75.45 | 137,684 |
| 2016-07-14 | $76.73 | $77.13 | $74.18 | $74.21 | $74.21 | 193,866 |
| 2016-07-13 | $76.12 | $76.74 | $75.81 | $76.30 | $76.30 | 381,213 |
| 2016-07-12 | $75.13 | $76.13 | $74.97 | $76.00 | $76.00 | 313,920 |
| 2016-07-11 | $72.61 | $75.12 | $72.61 | $75.06 | $75.06 | 294,997 |
| 2016-07-08 | $71.08 | $73.46 | $70.81 | $72.58 | $72.58 | 234,650 |
| 2016-07-07 | $69.94 | $70.99 | $69.57 | $70.32 | $70.32 | 213,252 |
| 2016-07-06 | $67.34 | $69.55 | $67.03 | $69.45 | $69.45 | 280,756 |
| 2016-07-05 | $67.19 | $68.40 | $66.57 | $67.63 | $67.63 | 279,415 |
| 2016-07-01 | $66.61 | $68.73 | $66.61 | $68.00 | $68.00 | 309,722 |
| 2016-06-30 | $65.53 | $67.07 | $65.01 | $66.38 | $66.38 | 189,010 |
| 2016-06-29 | $64.05 | $65.45 | $63.72 | $65.34 | $65.34 | 202,097 |
| 2016-06-28 | $61.73 | $63.41 | $61.32 | $63.20 | $63.20 | 156,674 |
| 2016-06-27 | $64.10 | $64.20 | $60.80 | $61.08 | $61.08 | 212,830 |
| 2016-06-24 | $63.08 | $65.73 | $62.05 | $64.83 | $64.83 | 445,557 |
| 2016-06-23 | $64.62 | $65.59 | $64.11 | $65.53 | $65.53 | 246,697 |
| 2016-06-22 | $64.27 | $64.93 | $63.62 | $63.85 | $63.85 | 143,483 |
| 2016-06-21 | $63.99 | $64.32 | $63.28 | $64.03 | $64.03 | 188,131 |
| 2016-06-20 | $64.28 | $65.46 | $63.80 | $63.82 | $63.82 | 249,493 |
| 2016-06-17 | $64.68 | $65.18 | $63.89 | $64.12 | $64.12 | 227,244 |
| 2016-06-16 | $64.46 | $65.00 | $64.04 | $64.96 | $64.96 | 148,679 |
| 2016-06-15 | $64.81 | $65.10 | $64.32 | $64.50 | $64.50 | 182,565 |
| 2016-06-14 | $65.49 | $65.57 | $64.50 | $64.73 | $64.73 | 189,903 |
| 2016-06-13 | $65.23 | $66.19 | $64.47 | $65.34 | $65.34 | 175,257 |
| 2016-06-10 | $64.90 | $65.67 | $64.51 | $65.28 | $65.28 | 175,610 |
| 2016-06-09 | $65.55 | $66.30 | $64.77 | $65.71 | $65.71 | 280,844 |
| 2016-06-08 | $64.19 | $66.09 | $63.86 | $65.79 | $65.79 | 408,860 |
| 2016-06-07 | $65.92 | $66.11 | $64.45 | $64.55 | $64.55 | 354,221 |
| 2016-06-06 | $69.81 | $69.81 | $66.33 | $66.37 | $66.37 | 302,753 |
| 2016-06-03 | $68.49 | $71.94 | $67.91 | $69.79 | $69.79 | 621,737 |
| 2016-06-02 | $76.00 | $76.00 | $65.21 | $67.59 | $67.59 | 1,273,677 |
| 2016-06-01 | $80.31 | $81.26 | $79.38 | $80.81 | $80.81 | 257,345 |
| 2016-05-31 | $82.00 | $82.00 | $80.49 | $80.76 | $80.76 | 149,774 |
| 2016-05-27 | $80.43 | $82.34 | $80.20 | $81.58 | $81.58 | 118,995 |
| 2016-05-26 | $79.52 | $80.82 | $78.84 | $80.68 | $80.68 | 137,491 |
| 2016-05-25 | $80.13 | $81.00 | $78.58 | $79.41 | $79.41 | 220,253 |
| 2016-05-24 | $76.09 | $80.37 | $75.52 | $79.98 | $79.98 | 226,222 |
| 2016-05-23 | $75.82 | $76.23 | $75.10 | $75.69 | $75.69 | 110,602 |
| 2016-05-20 | $73.51 | $75.63 | $73.51 | $75.61 | $75.61 | 87,805 |
| 2016-05-19 | $72.16 | $73.48 | $71.69 | $73.23 | $73.23 | 73,090 |
| 2016-05-18 | $71.66 | $73.30 | $71.51 | $72.44 | $72.44 | 105,902 |
| 2016-05-17 | $72.57 | $73.48 | $71.30 | $71.96 | $71.96 | 101,286 |
| 2016-05-16 | $72.72 | $73.89 | $71.12 | $72.90 | $72.90 | 127,467 |
| 2016-05-13 | $72.31 | $73.87 | $71.76 | $72.81 | $72.81 | 142,555 |
| 2016-05-12 | $72.95 | $73.70 | $71.78 | $72.68 | $72.68 | 150,692 |
| 2016-05-11 | $72.54 | $74.34 | $72.54 | $72.76 | $72.76 | 147,971 |
| 2016-05-10 | $74.91 | $74.91 | $72.41 | $72.68 | $72.68 | 195,750 |
| 2016-05-09 | $74.47 | $75.63 | $72.86 | $74.78 | $74.78 | 204,464 |
| 2016-05-06 | $72.65 | $74.73 | $71.71 | $74.68 | $74.68 | 169,339 |
| 2016-05-05 | $72.84 | $73.85 | $72.06 | $73.10 | $73.10 | 160,856 |
| 2016-05-04 | $72.15 | $73.07 | $71.03 | $72.60 | $72.60 | 181,251 |
| 2016-05-03 | $73.24 | $73.68 | $71.90 | $72.73 | $72.73 | 149,671 |
| 2016-05-02 | $73.37 | $73.93 | $71.81 | $73.80 | $73.80 | 230,166 |
| 2016-04-29 | $74.17 | $74.43 | $72.28 | $72.84 | $72.84 | 120,496 |
| 2016-04-28 | $75.95 | $77.09 | $74.08 | $74.28 | $74.28 | 215,956 |
| 2016-04-27 | $75.73 | $77.02 | $74.06 | $76.55 | $76.55 | 141,457 |
| 2016-04-26 | $76.78 | $76.78 | $74.10 | $75.49 | $75.49 | 243,051 |
| 2016-04-25 | $78.23 | $79.20 | $76.61 | $76.88 | $76.88 | 222,448 |
| 2016-04-22 | $77.76 | $79.42 | $77.15 | $78.70 | $78.70 | 211,745 |
| 2016-04-21 | $78.24 | $79.05 | $77.50 | $77.83 | $77.83 | 198,835 |
| 2016-04-20 | $78.40 | $79.51 | $77.01 | $78.92 | $78.92 | 161,633 |
| 2016-04-19 | $78.69 | $80.00 | $76.50 | $78.40 | $78.40 | 127,768 |
| 2016-04-18 | $77.14 | $79.38 | $77.14 | $78.79 | $78.79 | 116,862 |
| 2016-04-15 | $77.13 | $78.87 | $76.65 | $77.52 | $77.52 | 135,760 |
| 2016-04-14 | $78.58 | $78.58 | $76.27 | $77.35 | $77.35 | 164,488 |
| 2016-04-13 | $76.90 | $79.50 | $76.38 | $78.34 | $78.34 | 194,347 |
| 2016-04-12 | $74.04 | $76.27 | $73.79 | $76.01 | $76.01 | 153,418 |
| 2016-04-11 | $75.07 | $75.80 | $73.75 | $74.25 | $74.25 | 115,273 |
| 2016-04-08 | $74.64 | $76.19 | $73.90 | $74.42 | $74.42 | 70,872 |
| 2016-04-07 | $75.35 | $76.28 | $73.77 | $73.87 | $73.87 | 154,031 |
| 2016-04-06 | $74.21 | $75.92 | $74.21 | $75.74 | $75.74 | 119,522 |
| 2016-04-05 | $73.80 | $75.15 | $73.80 | $74.53 | $74.53 | 106,767 |
| 2016-04-04 | $74.82 | $75.27 | $72.81 | $74.32 | $74.32 | 238,762 |
| 2016-04-01 | $73.94 | $75.27 | $73.80 | $74.61 | $74.61 | 146,313 |
| 2016-03-31 | $73.45 | $74.79 | $72.50 | $74.59 | $74.59 | 176,072 |
| 2016-03-30 | $73.39 | $73.71 | $71.68 | $73.49 | $73.49 | 149,016 |
| 2016-03-29 | $68.47 | $73.74 | $68.33 | $73.21 | $73.21 | 151,602 |
| 2016-03-28 | $68.04 | $68.69 | $66.90 | $68.63 | $68.63 | 220,057 |
| 2016-03-24 | $67.59 | $69.28 | $67.10 | $68.11 | $68.11 | 152,110 |
| 2016-03-23 | $69.12 | $69.12 | $67.60 | $67.69 | $67.69 | 162,855 |
| 2016-03-22 | $69.04 | $70.15 | $68.23 | $69.54 | $69.54 | 150,297 |
| 2016-03-21 | $72.52 | $72.78 | $68.79 | $69.13 | $69.13 | 171,920 |
| 2016-03-18 | $71.62 | $73.38 | $70.71 | $72.49 | $72.49 | 252,265 |
| 2016-03-17 | $68.13 | $71.78 | $68.02 | $71.28 | $71.28 | 141,681 |
| 2016-03-16 | $67.81 | $68.85 | $67.00 | $68.35 | $68.35 | 127,010 |
| 2016-03-15 | $68.23 | $69.06 | $67.25 | $68.00 | $68.00 | 180,597 |
| 2016-03-14 | $69.21 | $69.54 | $68.14 | $68.48 | $68.48 | 104,504 |
| 2016-03-11 | $69.02 | $70.06 | $68.30 | $69.25 | $69.25 | 157,305 |
| 2016-03-10 | $68.89 | $69.10 | $67.32 | $68.49 | $68.49 | 183,826 |
| 2016-03-09 | $67.95 | $68.94 | $66.20 | $68.46 | $68.46 | 120,387 |
| 2016-03-08 | $69.17 | $69.29 | $67.32 | $67.83 | $67.83 | 144,851 |
| 2016-03-07 | $69.90 | $70.60 | $68.89 | $69.36 | $69.36 | 147,245 |
| 2016-03-04 | $68.78 | $71.86 | $68.67 | $70.69 | $70.69 | 162,868 |
| 2016-03-03 | $68.60 | $69.24 | $68.00 | $68.94 | $68.94 | 127,539 |
| 2016-03-02 | $69.11 | $69.96 | $67.88 | $68.55 | $68.55 | 174,401 |
| 2016-03-01 | $68.76 | $69.40 | $67.04 | $69.36 | $69.36 | 145,573 |
| 2016-02-29 | $67.80 | $69.22 | $67.80 | $68.29 | $68.29 | 178,519 |
| 2016-02-26 | $68.95 | $69.91 | $64.78 | $67.54 | $67.54 | 219,591 |
| 2016-02-25 | $70.54 | $73.86 | $67.65 | $68.25 | $68.25 | 370,703 |
| 2016-02-24 | $66.60 | $69.19 | $65.42 | $68.73 | $68.73 | 219,124 |
| 2016-02-23 | $65.04 | $67.87 | $64.67 | $67.67 | $67.67 | 217,576 |
| 2016-02-22 | $63.93 | $65.79 | $63.81 | $65.05 | $65.05 | 190,271 |
| 2016-02-19 | $61.85 | $63.36 | $61.85 | $63.34 | $63.34 | 114,105 |
| 2016-02-18 | $62.49 | $63.31 | $61.61 | $62.19 | $62.19 | 154,201 |
| 2016-02-17 | $61.30 | $63.99 | $61.30 | $62.53 | $62.53 | 170,867 |
| 2016-02-16 | $60.29 | $61.41 | $58.65 | $61.02 | $61.02 | 97,204 |
| 2016-02-12 | $59.18 | $60.06 | $58.75 | $59.24 | $59.24 | 114,955 |
| 2016-02-11 | $57.77 | $59.16 | $57.49 | $58.06 | $58.06 | 106,363 |
| 2016-02-10 | $59.04 | $60.58 | $58.42 | $59.28 | $59.28 | 144,509 |
| 2016-02-09 | $58.02 | $59.45 | $57.04 | $58.62 | $58.62 | 192,007 |
| 2016-02-08 | $60.62 | $61.19 | $58.21 | $58.60 | $58.60 | 177,873 |
| 2016-02-05 | $63.42 | $64.97 | $60.19 | $61.37 | $61.37 | 207,925 |
| 2016-02-04 | $62.64 | $64.02 | $62.27 | $63.64 | $63.64 | 189,061 |
| 2016-02-03 | $64.66 | $65.49 | $61.39 | $62.76 | $62.76 | 181,558 |
| 2016-02-02 | $66.60 | $66.60 | $63.78 | $64.02 | $64.02 | 203,762 |
| 2016-02-01 | $68.34 | $68.65 | $66.69 | $67.10 | $67.10 | 124,762 |
| 2016-01-29 | $66.88 | $69.26 | $66.65 | $69.00 | $69.00 | 181,289 |
| 2016-01-28 | $67.29 | $67.48 | $65.55 | $66.77 | $66.77 | 145,284 |
| 2016-01-27 | $66.95 | $68.36 | $66.26 | $66.63 | $66.63 | 157,471 |
| 2016-01-26 | $66.25 | $67.61 | $65.11 | $67.22 | $67.22 | 122,628 |
| 2016-01-25 | $67.50 | $67.85 | $65.10 | $66.07 | $66.07 | 139,037 |
| 2016-01-22 | $66.24 | $68.07 | $65.45 | $67.86 | $67.86 | 137,722 |
| 2016-01-21 | $65.41 | $66.18 | $64.46 | $65.05 | $65.05 | 148,093 |
| 2016-01-20 | $64.28 | $66.32 | $62.77 | $65.39 | $65.39 | 141,424 |
| 2016-01-19 | $67.72 | $67.99 | $64.72 | $65.38 | $65.38 | 178,430 |
| 2016-01-15 | $65.91 | $67.71 | $64.81 | $67.00 | $67.00 | 185,928 |
| 2016-01-14 | $67.93 | $69.49 | $66.94 | $67.86 | $67.86 | 188,495 |
| 2016-01-13 | $71.93 | $71.93 | $67.44 | $67.87 | $67.87 | 136,661 |
| 2016-01-12 | $69.51 | $71.37 | $69.18 | $71.30 | $71.30 | 187,010 |
| 2016-01-11 | $70.23 | $70.51 | $67.88 | $68.42 | $68.42 | 216,937 |
| 2016-01-08 | $71.90 | $71.90 | $69.24 | $69.39 | $69.39 | 277,759 |
| 2016-01-07 | $75.28 | $75.28 | $70.89 | $70.94 | $70.94 | 242,653 |
| 2016-01-06 | $76.65 | $77.46 | $75.62 | $76.30 | $76.30 | 233,318 |
| 2016-01-05 | $76.92 | $80.32 | $76.53 | $77.82 | $77.82 | 184,137 |
| 2016-01-04 | $78.66 | $78.76 | $76.01 | $76.42 | $76.42 | 209,262 |
| 2015-12-31 | $80.83 | $81.51 | $79.86 | $79.98 | $79.98 | 116,676 |
| 2015-12-30 | $82.24 | $82.33 | $81.00 | $81.00 | $81.00 | 59,187 |
| 2015-12-29 | $81.95 | $82.98 | $81.54 | $82.33 | $82.33 | 135,962 |
| 2015-12-28 | $80.62 | $82.70 | $80.50 | $81.79 | $81.79 | 110,616 |
| 2015-12-24 | $80.59 | $81.90 | $79.82 | $81.16 | $81.16 | 59,565 |
| 2015-12-23 | $82.20 | $82.25 | $79.21 | $80.55 | $80.55 | 188,491 |
| 2015-12-22 | $81.43 | $82.49 | $80.52 | $82.21 | $82.21 | 169,898 |
| 2015-12-21 | $81.22 | $83.60 | $80.46 | $81.01 | $81.01 | 161,589 |
| 2015-12-18 | $82.54 | $83.05 | $81.31 | $82.48 | $82.48 | 322,898 |
| 2015-12-17 | $84.23 | $84.60 | $82.50 | $82.55 | $82.55 | 94,990 |
| 2015-12-16 | $83.18 | $84.82 | $82.51 | $84.11 | $84.11 | 198,441 |
| 2015-12-15 | $82.26 | $83.71 | $81.50 | $82.71 | $82.71 | 182,746 |
| 2015-12-14 | $83.74 | $83.96 | $80.49 | $81.48 | $81.48 | 310,367 |
| 2015-12-11 | $84.29 | $85.79 | $83.58 | $83.96 | $83.96 | 183,440 |
| 2015-12-10 | $86.26 | $87.56 | $84.28 | $85.31 | $85.31 | 175,260 |
| 2015-12-09 | $88.55 | $89.89 | $85.96 | $86.16 | $86.16 | 263,401 |
| 2015-12-08 | $85.18 | $89.30 | $85.18 | $88.64 | $88.64 | 269,397 |
| 2015-12-07 | $84.89 | $86.30 | $84.80 | $86.00 | $86.00 | 248,779 |
| 2015-12-04 | $83.19 | $86.00 | $83.19 | $85.51 | $85.51 | 158,851 |
| 2015-12-03 | $85.74 | $86.48 | $83.38 | $83.48 | $83.48 | 276,805 |
| 2015-12-02 | $84.60 | $88.63 | $84.50 | $85.71 | $85.71 | 353,012 |
| 2015-12-01 | $82.21 | $86.72 | $82.05 | $84.96 | $84.96 | 302,237 |
| 2015-11-30 | $85.70 | $85.77 | $81.72 | $82.01 | $82.01 | 288,579 |
| 2015-11-27 | $81.78 | $84.03 | $81.67 | $84.02 | $84.02 | 132,656 |
| 2015-11-25 | $78.00 | $82.33 | $77.75 | $81.48 | $81.48 | 326,385 |
| 2015-11-24 | $74.16 | $78.00 | $70.25 | $77.60 | $77.60 | 662,578 |
| 2015-11-23 | $64.91 | $69.34 | $64.91 | $67.61 | $67.61 | 274,667 |
| 2015-11-20 | $70.53 | $71.64 | $65.07 | $65.11 | $65.11 | 721,492 |
| 2015-11-19 | $73.01 | $74.00 | $72.45 | $72.69 | $72.69 | 83,703 |
| 2015-11-18 | $71.09 | $73.03 | $70.30 | $73.00 | $73.00 | 125,141 |
| 2015-11-17 | $70.83 | $71.11 | $69.41 | $70.46 | $70.46 | 99,318 |
| 2015-11-16 | $70.60 | $71.25 | $69.91 | $70.42 | $70.42 | 100,427 |
| 2015-11-13 | $69.67 | $71.97 | $69.66 | $70.79 | $70.79 | 202,682 |
| 2015-11-12 | $70.23 | $70.99 | $69.04 | $70.09 | $70.09 | 101,002 |
| 2015-11-11 | $72.50 | $72.50 | $70.84 | $70.89 | $70.89 | 128,704 |
| 2015-11-10 | $71.24 | $72.55 | $71.00 | $72.48 | $72.48 | 111,460 |
| 2015-11-09 | $72.41 | $72.41 | $70.48 | $71.24 | $71.24 | 77,432 |
| 2015-11-06 | $72.33 | $73.77 | $71.76 | $72.56 | $72.56 | 135,929 |
| 2015-11-05 | $71.10 | $72.95 | $71.08 | $72.70 | $72.70 | 125,754 |
| 2015-11-04 | $73.35 | $73.35 | $71.20 | $71.58 | $71.58 | 161,387 |
| 2015-11-03 | $72.95 | $73.49 | $71.89 | $73.05 | $73.05 | 152,631 |
| 2015-11-02 | $72.70 | $73.65 | $72.27 | $73.07 | $73.07 | 144,955 |
| 2015-10-30 | $71.90 | $73.81 | $71.53 | $72.70 | $72.70 | 161,437 |
| 2015-10-29 | $73.06 | $74.28 | $71.28 | $71.88 | $71.88 | 267,229 |
| 2015-10-28 | $70.17 | $73.50 | $69.02 | $73.49 | $73.49 | 185,472 |
| 2015-10-27 | $70.75 | $71.11 | $68.71 | $69.77 | $69.77 | 224,999 |
| 2015-10-26 | $72.58 | $72.83 | $70.71 | $71.50 | $71.50 | 191,912 |
| 2015-10-23 | $71.36 | $72.72 | $70.14 | $72.48 | $72.48 | 159,807 |
| 2015-10-22 | $69.39 | $71.15 | $68.09 | $70.40 | $70.40 | 128,663 |
| 2015-10-21 | $69.95 | $70.23 | $67.89 | $68.99 | $68.99 | 122,496 |
| 2015-10-20 | $69.33 | $69.90 | $68.98 | $69.54 | $69.54 | 82,092 |
| 2015-10-19 | $70.60 | $71.34 | $68.86 | $69.11 | $69.11 | 102,050 |
| 2015-10-16 | $70.52 | $71.07 | $69.45 | $70.86 | $70.86 | 219,129 |
| 2015-10-15 | $67.80 | $70.47 | $67.80 | $70.43 | $70.43 | 122,509 |
| 2015-10-14 | $68.86 | $69.65 | $66.35 | $67.64 | $67.64 | 136,316 |
| 2015-10-13 | $70.24 | $71.36 | $68.45 | $68.96 | $68.96 | 362,452 |
| 2015-10-12 | $71.00 | $71.54 | $70.18 | $70.68 | $70.68 | 100,886 |
| 2015-10-09 | $70.91 | $71.63 | $70.60 | $70.82 | $70.82 | 171,956 |
| 2015-10-08 | $68.51 | $70.99 | $68.32 | $70.69 | $70.69 | 169,507 |
| 2015-10-07 | $66.08 | $68.91 | $66.06 | $68.80 | $68.80 | 171,760 |
| 2015-10-06 | $66.36 | $67.32 | $65.63 | $65.93 | $65.93 | 108,355 |
| 2015-10-05 | $65.13 | $66.48 | $64.52 | $66.36 | $66.36 | 145,298 |
| 2015-10-02 | $64.28 | $64.90 | $63.95 | $64.43 | $64.43 | 81,204 |
| 2015-10-01 | $65.00 | $66.89 | $63.49 | $65.19 | $65.19 | 131,818 |
| 2015-09-30 | $62.64 | $65.15 | $61.49 | $64.87 | $64.87 | 250,457 |
| 2015-09-29 | $62.65 | $64.00 | $60.16 | $61.92 | $61.92 | 231,817 |
| 2015-09-28 | $66.33 | $66.33 | $62.22 | $62.78 | $62.78 | 175,535 |
| 2015-09-25 | $67.33 | $67.44 | $66.10 | $66.58 | $66.58 | 126,718 |
| 2015-09-24 | $67.10 | $67.10 | $65.71 | $66.89 | $66.89 | 199,645 |
| 2015-09-23 | $65.09 | $67.86 | $64.80 | $67.79 | $67.79 | 200,082 |
| 2015-09-22 | $66.41 | $66.48 | $64.66 | $64.80 | $64.80 | 189,422 |
| 2015-09-21 | $67.29 | $68.15 | $66.60 | $66.92 | $66.92 | 125,802 |
| 2015-09-18 | $67.15 | $68.16 | $66.36 | $66.60 | $66.60 | 266,728 |
| 2015-09-17 | $68.79 | $69.06 | $67.82 | $67.94 | $67.94 | 190,827 |
| 2015-09-16 | $68.99 | $69.04 | $68.31 | $68.54 | $68.54 | 122,643 |
| 2015-09-15 | $68.99 | $69.45 | $67.85 | $68.79 | $68.79 | 177,105 |
| 2015-09-14 | $69.27 | $70.39 | $68.74 | $69.00 | $69.00 | 238,730 |
| 2015-09-11 | $68.42 | $69.62 | $68.23 | $68.94 | $68.94 | 144,511 |
| 2015-09-10 | $68.69 | $69.41 | $67.95 | $68.49 | $68.49 | 161,688 |
| 2015-09-09 | $69.06 | $69.64 | $68.05 | $68.90 | $68.90 | 243,768 |
| 2015-09-08 | $67.50 | $69.30 | $67.50 | $68.68 | $68.68 | 187,136 |