Arch Resources Inc - Class A (ARCH) Exchange: NYSE
Data as of April 25, 2024
$165.92 ($8.02) 5.08%
Arch Resources Inc - Class A - Daily Information
Click for more stock information on Arch Resources Inc - Class A.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $157.87 |
| Previous Close | $165.92 |
| High | $166.51 |
| Low | $156.81 |
| Adjusted Open | $157.87 |
| Previous Adjusted Close | $165.92 |
| Adjusted High | $166.51 |
| Adjusted Low | $156.81 |
About Arch Resources Inc - Class A (ARCH)
Arch Resources Inc - Class A (ARCH), functionally known as Arch Coal Inc, is one of the largest suppliers of thermal and metallurgical coal in the US. Founded in 1929 and headquartered in St. Louis, Missouri, the company has steadily grown its operations and range of services. As of 2019, Arch Resources is the second largest coal company in the US by production, employing around 4,200 workers. Over the early 2000s, the company became a world leader in the production of steelmaking coal, now supporting leading producers in the United States, Europe, Asia, and South America.
Invest in Arch Resources Inc - Class A (ARCH)
Historical Stock Data for Arch Resources Inc - Class A (ARCH)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-16 | $157.87 | $166.51 | $156.81 | $165.92 | $165.92 | 435,473 |
| 2024-04-15 | $158.37 | $160.00 | $156.99 | $157.90 | $157.90 | 248,589 |
| 2024-04-12 | $159.33 | $161.79 | $155.89 | $156.88 | $156.88 | 199,163 |
| 2024-04-11 | $159.43 | $161.95 | $156.79 | $158.38 | $158.38 | 347,971 |
| 2024-04-10 | $151.68 | $157.55 | $150.08 | $157.07 | $157.07 | 429,220 |
| 2024-04-09 | $155.85 | $156.50 | $153.22 | $156.31 | $156.31 | 374,765 |
| 2024-04-08 | $153.98 | $156.28 | $152.20 | $153.67 | $153.67 | 425,073 |
| 2024-04-05 | $152.01 | $153.76 | $150.02 | $152.54 | $152.54 | 401,603 |
| 2024-04-04 | $156.94 | $157.88 | $152.22 | $153.11 | $153.11 | 268,702 |
| 2024-04-03 | $158.42 | $159.12 | $156.50 | $157.65 | $157.65 | 224,574 |
| 2024-04-02 | $160.00 | $160.70 | $154.80 | $157.23 | $157.23 | 331,166 |
| 2024-04-01 | $161.10 | $162.48 | $157.79 | $159.39 | $159.39 | 520,365 |
| 2024-03-28 | $163.61 | $163.61 | $160.26 | $160.79 | $160.79 | 417,027 |
| 2024-03-27 | $159.36 | $162.75 | $159.16 | $162.33 | $162.33 | 266,621 |
| 2024-03-26 | $162.57 | $163.83 | $154.45 | $158.13 | $158.13 | 786,201 |
| 2024-03-25 | $164.48 | $167.21 | $162.72 | $163.11 | $163.11 | 234,932 |
| 2024-03-22 | $163.43 | $168.33 | $162.59 | $162.68 | $162.68 | 321,294 |
| 2024-03-21 | $163.90 | $166.71 | $162.57 | $164.89 | $164.89 | 469,078 |
| 2024-03-20 | $162.75 | $166.65 | $160.74 | $163.74 | $163.74 | 493,602 |
| 2024-03-19 | $160.24 | $165.00 | $158.55 | $164.17 | $164.17 | 551,834 |
| 2024-03-18 | $161.00 | $163.27 | $158.68 | $160.91 | $160.91 | 669,148 |
| 2024-03-15 | $161.92 | $163.39 | $157.45 | $161.00 | $161.00 | 5,449,841 |
| 2024-03-14 | $167.49 | $167.49 | $157.64 | $162.03 | $162.03 | 913,282 |
| 2024-03-13 | $167.83 | $169.63 | $162.66 | $167.72 | $167.72 | 691,068 |
| 2024-03-12 | $175.72 | $177.58 | $167.06 | $168.57 | $168.57 | 816,371 |
| 2024-03-11 | $182.73 | $182.73 | $173.80 | $176.40 | $176.40 | 624,963 |
| 2024-03-08 | $184.43 | $187.60 | $182.11 | $184.50 | $184.50 | 455,864 |
| 2024-03-07 | $184.73 | $187.23 | $182.74 | $184.59 | $184.59 | 595,430 |
| 2024-03-06 | $181.10 | $186.28 | $179.97 | $184.43 | $184.43 | 663,909 |
| 2024-03-05 | $177.92 | $182.00 | $175.73 | $178.95 | $178.95 | 635,888 |
| 2024-03-04 | $174.21 | $182.27 | $174.21 | $178.18 | $178.18 | 1,303,684 |
| 2024-03-01 | $165.74 | $169.72 | $165.32 | $169.00 | $169.00 | 577,772 |
| 2024-02-29 | $163.04 | $166.42 | $162.32 | $165.29 | $165.29 | 367,920 |
| 2024-02-28 | $167.55 | $168.12 | $160.74 | $162.03 | $162.03 | 385,460 |
| 2024-02-27 | $169.55 | $173.67 | $168.99 | $169.74 | $168.03 | 263,620 |
| 2024-02-26 | $167.71 | $170.85 | $166.99 | $169.54 | $167.83 | 322,310 |
| 2024-02-23 | $168.20 | $169.50 | $166.71 | $167.68 | $165.99 | 255,830 |
| 2024-02-22 | $161.67 | $169.89 | $159.04 | $169.24 | $167.53 | 553,253 |
| 2024-02-21 | $157.00 | $164.07 | $157.00 | $162.81 | $161.17 | 501,098 |
| 2024-02-20 | $159.57 | $159.57 | $155.25 | $158.13 | $156.54 | 395,761 |
| 2024-02-16 | $165.61 | $165.61 | $156.26 | $159.99 | $158.38 | 737,868 |
| 2024-02-15 | $163.78 | $168.24 | $156.75 | $166.67 | $164.99 | 1,078,898 |
| 2024-02-14 | $171.05 | $173.77 | $167.51 | $173.56 | $171.81 | 414,114 |
| 2024-02-13 | $170.05 | $171.75 | $166.79 | $170.06 | $168.35 | 256,891 |
| 2024-02-12 | $169.64 | $172.98 | $169.64 | $171.27 | $169.54 | 209,823 |
| 2024-02-09 | $172.33 | $172.33 | $165.37 | $168.68 | $166.98 | 268,977 |
| 2024-02-08 | $164.42 | $171.80 | $161.00 | $171.01 | $171.01 | 286,754 |
| 2024-02-07 | $167.29 | $167.67 | $163.60 | $165.86 | $165.86 | 258,962 |
| 2024-02-06 | $171.64 | $171.64 | $164.40 | $167.08 | $167.08 | 282,696 |
| 2024-02-05 | $173.98 | $173.98 | $167.45 | $170.85 | $170.85 | 289,836 |
| 2024-02-02 | $175.80 | $178.50 | $174.95 | $175.04 | $175.04 | 138,268 |
| 2024-02-01 | $178.40 | $179.49 | $175.56 | $177.83 | $177.83 | 163,639 |
| 2024-01-31 | $180.00 | $180.98 | $176.04 | $176.96 | $176.96 | 179,461 |
| 2024-01-30 | $177.15 | $179.82 | $173.82 | $179.32 | $179.32 | 146,974 |
| 2024-01-29 | $178.50 | $180.65 | $176.16 | $178.65 | $178.65 | 158,278 |
| 2024-01-26 | $176.27 | $180.00 | $174.23 | $178.39 | $178.39 | 234,418 |
| 2024-01-25 | $182.96 | $185.48 | $173.20 | $176.47 | $176.47 | 372,314 |
| 2024-01-24 | $185.11 | $187.45 | $181.42 | $181.56 | $181.56 | 279,826 |
| 2024-01-23 | $184.90 | $186.31 | $181.47 | $183.44 | $183.44 | 200,957 |
| 2024-01-22 | $185.06 | $186.36 | $181.61 | $183.38 | $183.38 | 345,703 |
| 2024-01-19 | $179.46 | $186.70 | $178.72 | $185.75 | $185.75 | 591,190 |
| 2024-01-18 | $170.54 | $179.65 | $168.81 | $177.95 | $177.95 | 554,938 |
| 2024-01-17 | $163.69 | $169.46 | $162.89 | $168.65 | $168.65 | 283,942 |
| 2024-01-16 | $169.77 | $169.77 | $164.76 | $166.53 | $166.53 | 285,359 |
| 2024-01-12 | $170.45 | $172.84 | $168.41 | $170.54 | $170.54 | 228,655 |
| 2024-01-11 | $170.14 | $170.85 | $166.86 | $168.88 | $168.88 | 270,944 |
| 2024-01-10 | $176.25 | $176.25 | $168.10 | $169.29 | $169.29 | 270,911 |
| 2024-01-09 | $175.00 | $178.22 | $173.90 | $175.58 | $175.58 | 336,136 |
| 2024-01-08 | $175.00 | $175.00 | $168.78 | $173.64 | $173.64 | 252,631 |
| 2024-01-05 | $175.44 | $177.01 | $174.48 | $175.36 | $175.36 | 225,377 |
| 2024-01-04 | $170.35 | $177.51 | $169.46 | $174.10 | $174.10 | 362,103 |
| 2024-01-03 | $168.04 | $173.41 | $166.50 | $169.11 | $169.11 | 341,781 |
| 2024-01-02 | $166.74 | $168.68 | $166.05 | $167.90 | $167.90 | 204,694 |
| 2023-12-29 | $165.41 | $167.38 | $164.96 | $165.94 | $165.94 | 132,047 |
| 2023-12-28 | $168.75 | $169.73 | $166.22 | $166.67 | $166.67 | 109,132 |
| 2023-12-27 | $168.00 | $170.89 | $168.00 | $169.30 | $169.30 | 237,180 |
| 2023-12-26 | $167.46 | $169.57 | $166.36 | $167.91 | $167.91 | 184,381 |
| 2023-12-22 | $166.67 | $169.73 | $165.71 | $167.04 | $167.04 | 238,445 |
| 2023-12-21 | $163.50 | $165.93 | $162.51 | $165.87 | $165.87 | 344,026 |
| 2023-12-20 | $166.08 | $169.28 | $161.70 | $162.05 | $162.05 | 248,188 |
| 2023-12-19 | $160.77 | $166.94 | $160.77 | $165.24 | $165.24 | 284,727 |
| 2023-12-18 | $161.42 | $162.18 | $159.24 | $159.77 | $159.77 | 347,678 |
| 2023-12-15 | $156.88 | $159.05 | $155.08 | $157.90 | $157.90 | 460,746 |
| 2023-12-14 | $160.00 | $160.67 | $156.06 | $156.21 | $156.21 | 364,388 |
| 2023-12-13 | $156.24 | $158.01 | $153.97 | $157.55 | $157.55 | 600,499 |
| 2023-12-12 | $160.37 | $160.46 | $155.22 | $156.71 | $156.71 | 343,522 |
| 2023-12-11 | $162.61 | $163.37 | $159.15 | $161.64 | $161.64 | 572,289 |
| 2023-12-08 | $166.97 | $168.77 | $163.55 | $164.10 | $164.10 | 295,913 |
| 2023-12-07 | $165.85 | $168.57 | $165.29 | $166.86 | $166.86 | 380,126 |
| 2023-12-06 | $166.30 | $174.04 | $164.76 | $165.64 | $165.64 | 522,677 |
| 2023-12-05 | $166.83 | $168.43 | $164.63 | $166.65 | $166.65 | 550,936 |
| 2023-12-04 | $171.12 | $172.80 | $166.05 | $167.05 | $167.05 | 380,437 |
| 2023-12-01 | $167.03 | $174.84 | $166.33 | $172.76 | $172.76 | 510,561 |
| 2023-11-30 | $163.65 | $167.16 | $163.65 | $165.96 | $165.96 | 364,885 |
| 2023-11-29 | $163.39 | $163.39 | $160.32 | $162.31 | $162.31 | 205,682 |
| 2023-11-28 | $166.59 | $167.59 | $162.53 | $163.92 | $163.92 | 235,290 |
| 2023-11-27 | $163.12 | $166.26 | $163.12 | $165.52 | $165.52 | 359,381 |
| 2023-11-24 | $161.59 | $166.93 | $161.17 | $163.87 | $163.87 | 220,235 |
| 2023-11-22 | $155.50 | $161.35 | $155.50 | $160.60 | $160.60 | 377,515 |
| 2023-11-21 | $156.56 | $161.14 | $155.79 | $157.43 | $157.43 | 178,277 |
| 2023-11-20 | $159.99 | $160.38 | $156.36 | $156.47 | $156.47 | 257,124 |
| 2023-11-17 | $155.26 | $161.25 | $155.26 | $159.36 | $159.36 | 404,417 |
| 2023-11-16 | $153.10 | $157.41 | $152.53 | $153.05 | $153.05 | 412,327 |
| 2023-11-15 | $153.70 | $157.18 | $153.22 | $153.59 | $153.59 | 286,357 |
| 2023-11-14 | $149.02 | $154.99 | $148.57 | $154.48 | $154.48 | 535,387 |
| 2023-11-13 | $148.11 | $149.61 | $145.01 | $145.34 | $145.34 | 344,848 |
| 2023-11-10 | $146.01 | $148.28 | $145.70 | $147.83 | $147.83 | 219,419 |
| 2023-11-09 | $144.06 | $147.93 | $143.96 | $144.49 | $144.49 | 298,869 |
| 2023-11-08 | $140.75 | $143.43 | $140.11 | $143.30 | $143.30 | 400,574 |
| 2023-11-07 | $146.51 | $146.57 | $140.87 | $141.19 | $141.19 | 648,716 |
| 2023-11-06 | $151.52 | $151.74 | $148.22 | $149.57 | $149.57 | 235,769 |
| 2023-11-03 | $153.00 | $154.09 | $149.98 | $150.60 | $150.60 | 288,052 |
| 2023-11-02 | $152.56 | $155.82 | $150.34 | $151.32 | $151.32 | 367,872 |
| 2023-11-01 | $151.12 | $153.60 | $149.13 | $153.04 | $153.04 | 212,497 |
| 2023-10-31 | $149.90 | $152.87 | $148.62 | $150.83 | $150.83 | 425,581 |
| 2023-10-30 | $153.72 | $154.54 | $150.19 | $151.38 | $151.38 | 302,414 |
| 2023-10-27 | $151.91 | $154.95 | $151.49 | $152.92 | $152.92 | 421,607 |
| 2023-10-26 | $153.00 | $155.91 | $147.31 | $151.94 | $151.94 | 704,733 |
| 2023-10-25 | $149.07 | $152.97 | $149.07 | $151.62 | $151.62 | 456,013 |
| 2023-10-24 | $148.66 | $150.83 | $148.30 | $149.33 | $149.33 | 359,947 |
| 2023-10-23 | $148.75 | $149.29 | $146.55 | $147.53 | $147.53 | 316,147 |
| 2023-10-20 | $151.70 | $152.71 | $149.09 | $149.74 | $149.74 | 270,637 |
| 2023-10-19 | $157.12 | $157.12 | $151.42 | $152.25 | $152.25 | 379,421 |
| 2023-10-18 | $156.02 | $159.05 | $155.05 | $156.70 | $156.70 | 405,806 |
| 2023-10-17 | $154.04 | $159.94 | $154.04 | $158.55 | $158.55 | 385,408 |
| 2023-10-16 | $154.91 | $157.24 | $150.75 | $154.87 | $154.87 | 511,617 |
| 2023-10-13 | $155.21 | $156.22 | $152.73 | $154.48 | $154.48 | 319,891 |
| 2023-10-12 | $154.73 | $157.98 | $151.76 | $154.44 | $154.44 | 429,747 |
| 2023-10-11 | $157.66 | $159.49 | $153.90 | $156.80 | $156.80 | 319,688 |
| 2023-10-10 | $161.95 | $163.22 | $158.29 | $158.60 | $158.60 | 306,076 |
| 2023-10-09 | $156.98 | $161.72 | $156.98 | $159.87 | $159.87 | 290,324 |
| 2023-10-06 | $152.51 | $155.98 | $149.80 | $154.95 | $154.95 | 408,352 |
| 2023-10-05 | $147.89 | $152.47 | $146.92 | $151.48 | $151.48 | 322,675 |
| 2023-10-04 | $154.37 | $154.37 | $146.56 | $148.95 | $148.95 | 532,170 |
| 2023-10-03 | $153.08 | $155.52 | $152.54 | $154.37 | $154.37 | 508,464 |
| 2023-10-02 | $153.69 | $155.70 | $142.20 | $155.04 | $155.04 | 1,228,254 |
| 2023-09-29 | $174.12 | $175.02 | $170.34 | $170.66 | $170.66 | 431,619 |
| 2023-09-28 | $169.28 | $175.10 | $169.28 | $174.11 | $174.11 | 426,026 |
| 2023-09-27 | $164.42 | $171.06 | $164.42 | $168.06 | $168.06 | 631,798 |
| 2023-09-26 | $159.39 | $162.93 | $158.38 | $161.39 | $161.39 | 369,955 |
| 2023-09-25 | $156.04 | $161.89 | $155.13 | $160.77 | $160.77 | 287,425 |
| 2023-09-22 | $157.47 | $158.72 | $156.65 | $157.09 | $157.09 | 229,605 |
| 2023-09-21 | $158.00 | $158.75 | $155.22 | $156.44 | $156.44 | 311,519 |
| 2023-09-20 | $159.84 | $161.70 | $159.03 | $159.09 | $159.09 | 291,102 |
| 2023-09-19 | $161.65 | $163.75 | $157.29 | $159.48 | $159.48 | 423,429 |
| 2023-09-18 | $159.87 | $161.75 | $158.30 | $159.52 | $159.52 | 313,967 |
| 2023-09-15 | $158.50 | $161.60 | $157.69 | $160.01 | $160.01 | 817,741 |
| 2023-09-14 | $153.37 | $160.29 | $152.41 | $158.87 | $158.87 | 737,162 |
| 2023-09-13 | $145.00 | $151.50 | $145.00 | $151.00 | $151.00 | 614,132 |
| 2023-09-12 | $141.59 | $144.19 | $141.01 | $143.33 | $143.33 | 321,811 |
| 2023-09-11 | $142.14 | $143.58 | $138.99 | $140.80 | $140.80 | 303,620 |
| 2023-09-08 | $138.80 | $142.43 | $138.19 | $140.95 | $140.95 | 304,910 |
| 2023-09-07 | $136.69 | $140.09 | $136.60 | $138.34 | $138.34 | 252,386 |
| 2023-09-06 | $138.23 | $140.58 | $135.24 | $137.31 | $137.31 | 201,634 |
| 2023-09-05 | $137.62 | $139.74 | $136.67 | $137.85 | $137.85 | 325,088 |
| 2023-09-01 | $133.00 | $138.30 | $132.98 | $137.81 | $137.81 | 358,451 |
| 2023-08-31 | $127.46 | $131.34 | $127.46 | $130.60 | $130.60 | 248,950 |
| 2023-08-30 | $129.00 | $130.25 | $127.30 | $128.39 | $128.39 | 310,026 |
| 2023-08-29 | $132.50 | $135.25 | $132.00 | $133.93 | $129.91 | 258,891 |
| 2023-08-28 | $130.28 | $132.35 | $129.20 | $132.26 | $132.26 | 394,914 |
| 2023-08-25 | $129.79 | $130.16 | $125.90 | $129.12 | $129.12 | 478,128 |
| 2023-08-24 | $133.26 | $133.26 | $129.22 | $129.52 | $129.52 | 364,359 |
| 2023-08-23 | $134.37 | $135.10 | $132.70 | $133.74 | $133.74 | 518,449 |
| 2023-08-22 | $134.75 | $136.59 | $133.81 | $134.97 | $134.97 | 239,777 |
| 2023-08-21 | $133.48 | $134.53 | $132.33 | $133.61 | $133.61 | 121,610 |
| 2023-08-18 | $132.52 | $133.75 | $130.69 | $133.22 | $133.22 | 335,813 |
| 2023-08-17 | $136.00 | $136.00 | $133.29 | $133.65 | $133.65 | 461,795 |
| 2023-08-16 | $133.04 | $135.99 | $132.43 | $133.57 | $133.57 | 244,744 |
| 2023-08-15 | $135.84 | $135.92 | $132.55 | $133.03 | $133.03 | 285,912 |
| 2023-08-14 | $134.34 | $135.98 | $131.22 | $135.89 | $135.89 | 237,620 |
| 2023-08-11 | $135.20 | $135.85 | $133.68 | $134.51 | $134.51 | 247,343 |
| 2023-08-10 | $138.42 | $139.46 | $134.68 | $135.46 | $135.46 | 339,818 |
| 2023-08-09 | $134.07 | $139.57 | $133.81 | $137.91 | $137.91 | 536,549 |
| 2023-08-08 | $131.74 | $134.07 | $130.59 | $133.91 | $133.91 | 218,081 |
| 2023-08-07 | $132.65 | $133.25 | $131.22 | $132.90 | $132.90 | 162,270 |
| 2023-08-04 | $130.24 | $133.99 | $130.05 | $132.41 | $132.41 | 304,164 |
| 2023-08-03 | $126.48 | $130.42 | $126.05 | $129.39 | $129.39 | 319,697 |
| 2023-08-02 | $129.44 | $129.73 | $125.52 | $127.26 | $127.26 | 489,074 |
| 2023-08-01 | $127.99 | $130.25 | $126.73 | $130.02 | $130.02 | 474,543 |
| 2023-07-31 | $125.10 | $129.28 | $125.10 | $128.44 | $128.44 | 524,339 |
| 2023-07-28 | $123.52 | $124.45 | $119.93 | $123.80 | $123.80 | 535,512 |
| 2023-07-27 | $112.00 | $123.80 | $111.52 | $122.55 | $122.55 | 848,859 |
| 2023-07-26 | $119.49 | $121.71 | $119.46 | $120.66 | $120.66 | 377,020 |
| 2023-07-25 | $122.00 | $123.50 | $120.97 | $121.24 | $121.24 | 371,607 |
| 2023-07-24 | $119.56 | $121.87 | $117.93 | $120.87 | $120.87 | 245,336 |
| 2023-07-21 | $118.76 | $119.59 | $116.94 | $119.05 | $119.05 | 369,378 |
| 2023-07-20 | $113.25 | $118.22 | $113.21 | $118.05 | $118.05 | 365,485 |
| 2023-07-19 | $112.63 | $113.45 | $111.64 | $112.64 | $112.64 | 238,014 |
| 2023-07-18 | $111.39 | $113.34 | $111.39 | $111.93 | $111.93 | 178,282 |
| 2023-07-17 | $108.70 | $112.16 | $108.59 | $110.94 | $110.94 | 229,411 |
| 2023-07-14 | $112.85 | $113.09 | $108.25 | $109.13 | $109.13 | 416,065 |
| 2023-07-13 | $113.40 | $114.21 | $111.96 | $113.69 | $113.69 | 328,471 |
| 2023-07-12 | $116.46 | $117.37 | $113.10 | $113.17 | $113.17 | 284,236 |
| 2023-07-11 | $113.50 | $115.29 | $113.33 | $114.39 | $114.39 | 231,919 |
| 2023-07-10 | $112.73 | $115.28 | $112.20 | $113.32 | $113.32 | 230,301 |
| 2023-07-07 | $111.27 | $115.39 | $111.27 | $113.94 | $113.94 | 203,907 |
| 2023-07-06 | $111.97 | $113.94 | $110.07 | $111.27 | $111.27 | 270,661 |
| 2023-07-05 | $114.54 | $115.48 | $112.64 | $113.28 | $113.28 | 319,276 |
| 2023-07-03 | $112.90 | $115.58 | $112.90 | $114.52 | $114.52 | 146,733 |
| 2023-06-30 | $113.58 | $114.67 | $112.60 | $112.76 | $112.76 | 269,943 |
| 2023-06-29 | $111.46 | $115.59 | $111.46 | $113.87 | $113.87 | 184,654 |
| 2023-06-28 | $111.37 | $112.18 | $110.25 | $111.55 | $111.55 | 175,245 |
| 2023-06-27 | $112.18 | $114.13 | $111.19 | $112.45 | $112.45 | 280,025 |
| 2023-06-26 | $111.50 | $113.65 | $111.38 | $111.95 | $111.95 | 388,279 |
| 2023-06-23 | $114.45 | $116.46 | $111.25 | $111.48 | $111.48 | 1,537,653 |
| 2023-06-22 | $118.54 | $118.60 | $114.71 | $116.23 | $116.23 | 230,652 |
| 2023-06-21 | $114.83 | $119.56 | $114.83 | $119.11 | $119.11 | 504,891 |
| 2023-06-20 | $111.81 | $115.47 | $110.50 | $115.22 | $115.22 | 344,044 |
| 2023-06-16 | $114.26 | $114.26 | $112.10 | $112.88 | $112.88 | 742,934 |
| 2023-06-15 | $109.68 | $114.37 | $109.60 | $113.50 | $113.50 | 504,910 |
| 2023-06-14 | $109.24 | $110.99 | $108.15 | $109.07 | $109.07 | 364,207 |
| 2023-06-13 | $108.55 | $110.61 | $107.23 | $107.45 | $107.45 | 336,464 |
| 2023-06-12 | $110.43 | $110.43 | $107.39 | $107.63 | $107.63 | 376,990 |
| 2023-06-09 | $111.48 | $112.56 | $110.44 | $111.53 | $111.53 | 457,421 |
| 2023-06-08 | $115.95 | $116.44 | $111.29 | $111.50 | $111.50 | 431,397 |
| 2023-06-07 | $111.62 | $116.47 | $111.50 | $115.36 | $115.36 | 490,841 |
| 2023-06-06 | $109.50 | $112.53 | $109.50 | $110.67 | $110.67 | 662,434 |
| 2023-06-05 | $110.22 | $111.14 | $108.35 | $110.01 | $110.01 | 429,754 |
| 2023-06-02 | $107.08 | $110.79 | $106.78 | $109.91 | $109.91 | 533,868 |
| 2023-06-01 | $103.50 | $106.28 | $103.44 | $105.20 | $105.20 | 464,391 |
| 2023-05-31 | $106.59 | $107.06 | $102.42 | $103.35 | $103.35 | 514,095 |
| 2023-05-30 | $106.25 | $108.68 | $103.74 | $107.87 | $107.87 | 574,235 |
| 2023-05-26 | $114.14 | $114.55 | $109.31 | $110.16 | $110.16 | 790,070 |
| 2023-05-25 | $115.93 | $116.85 | $113.14 | $113.85 | $113.85 | 369,157 |
| 2023-05-24 | $118.84 | $119.18 | $116.31 | $117.72 | $117.72 | 523,111 |
| 2023-05-23 | $119.90 | $120.84 | $118.20 | $119.17 | $119.17 | 223,910 |
| 2023-05-22 | $119.17 | $121.96 | $117.69 | $120.05 | $120.05 | 233,702 |
| 2023-05-19 | $122.60 | $122.60 | $118.61 | $119.17 | $119.17 | 260,830 |
| 2023-05-18 | $118.75 | $121.46 | $115.89 | $121.32 | $121.32 | 410,353 |
| 2023-05-17 | $121.01 | $121.76 | $118.77 | $119.84 | $119.84 | 305,067 |
| 2023-05-16 | $124.18 | $125.52 | $119.56 | $119.99 | $119.99 | 334,544 |
| 2023-05-15 | $124.40 | $126.07 | $123.28 | $125.01 | $125.01 | 445,397 |
| 2023-05-12 | $125.96 | $127.33 | $122.34 | $123.62 | $123.62 | 671,853 |
| 2023-05-11 | $127.39 | $127.91 | $124.85 | $125.89 | $125.89 | 222,743 |
| 2023-05-10 | $129.72 | $130.02 | $125.78 | $129.42 | $129.42 | 228,555 |
| 2023-05-09 | $126.58 | $130.30 | $125.89 | $128.30 | $128.30 | 265,070 |
| 2023-05-08 | $126.92 | $128.32 | $125.21 | $127.03 | $127.03 | 549,234 |
| 2023-05-05 | $120.84 | $125.25 | $120.11 | $123.85 | $123.85 | 622,894 |
| 2023-05-04 | $116.64 | $120.57 | $116.27 | $118.58 | $118.58 | 332,313 |
| 2023-05-03 | $119.50 | $121.43 | $116.32 | $116.76 | $116.76 | 297,941 |
| 2023-05-02 | $118.80 | $121.48 | $116.00 | $119.41 | $119.41 | 511,117 |
| 2023-05-01 | $122.20 | $122.91 | $118.79 | $119.69 | $119.69 | 422,619 |
| 2023-04-28 | $120.76 | $122.91 | $118.20 | $122.25 | $122.25 | 421,083 |
| 2023-04-27 | $118.30 | $123.41 | $115.93 | $121.12 | $121.12 | 819,686 |
| 2023-04-26 | $122.51 | $122.94 | $118.31 | $118.91 | $118.91 | 435,431 |
| 2023-04-25 | $124.24 | $124.24 | $120.68 | $121.75 | $121.75 | 358,992 |
| 2023-04-24 | $123.40 | $126.99 | $122.03 | $126.17 | $126.17 | 296,229 |
| 2023-04-21 | $129.40 | $129.40 | $123.24 | $123.74 | $123.74 | 477,537 |
| 2023-04-20 | $133.11 | $133.84 | $129.00 | $130.04 | $130.04 | 399,577 |
| 2023-04-19 | $132.38 | $136.40 | $131.47 | $134.91 | $134.91 | 289,429 |
| 2023-04-18 | $133.56 | $134.75 | $131.20 | $133.75 | $133.75 | 304,608 |
| 2023-04-17 | $132.05 | $135.32 | $130.95 | $133.85 | $133.85 | 734,810 |
| 2023-04-14 | $132.01 | $133.90 | $127.51 | $130.16 | $130.16 | 453,663 |
| 2023-04-13 | $129.28 | $132.32 | $128.02 | $132.07 | $132.07 | 490,436 |
| 2023-04-12 | $129.25 | $129.95 | $126.64 | $128.36 | $128.36 | 387,353 |
| 2023-04-11 | $129.50 | $131.06 | $129.28 | $129.54 | $129.54 | 401,800 |
| 2023-04-10 | $131.48 | $132.63 | $128.29 | $128.73 | $128.73 | 419,842 |
| 2023-04-06 | $136.11 | $136.11 | $131.01 | $131.09 | $131.09 | 411,592 |
| 2023-04-05 | $135.05 | $136.05 | $130.73 | $135.96 | $135.96 | 348,553 |
| 2023-04-04 | $135.54 | $136.73 | $132.46 | $135.12 | $135.12 | 438,316 |
| 2023-04-03 | $134.48 | $136.31 | $129.80 | $136.11 | $136.11 | 620,838 |
| 2023-03-31 | $130.36 | $131.60 | $128.61 | $131.46 | $131.46 | 666,079 |
| 2023-03-30 | $131.69 | $131.80 | $127.32 | $129.66 | $129.66 | 834,353 |
| 2023-03-29 | $134.53 | $135.21 | $129.37 | $130.19 | $130.19 | 518,293 |
| 2023-03-28 | $132.50 | $135.27 | $132.00 | $133.65 | $133.65 | 316,923 |
| 2023-03-27 | $131.44 | $133.87 | $129.28 | $132.37 | $132.37 | 338,871 |
| 2023-03-24 | $127.82 | $131.46 | $125.40 | $129.63 | $129.63 | 407,971 |
| 2023-03-23 | $131.18 | $133.25 | $128.38 | $129.11 | $129.11 | 264,766 |
| 2023-03-22 | $131.70 | $133.84 | $129.66 | $130.00 | $130.00 | 347,733 |
| 2023-03-21 | $134.07 | $135.18 | $128.81 | $131.40 | $131.40 | 602,571 |
| 2023-03-20 | $134.25 | $135.41 | $130.73 | $130.89 | $130.89 | 362,434 |
| 2023-03-17 | $133.42 | $134.44 | $130.00 | $133.03 | $133.03 | 487,209 |
| 2023-03-16 | $132.05 | $134.89 | $128.16 | $134.72 | $134.72 | 495,208 |
| 2023-03-15 | $138.22 | $139.60 | $130.89 | $134.70 | $134.70 | 1,262,400 |
| 2023-03-14 | $145.01 | $148.73 | $140.72 | $142.68 | $142.68 | 431,349 |
| 2023-03-13 | $146.98 | $149.49 | $143.18 | $143.43 | $143.43 | 431,503 |
| 2023-03-10 | $153.97 | $157.71 | $149.03 | $151.59 | $151.59 | 561,522 |
| 2023-03-09 | $157.44 | $159.19 | $153.47 | $154.53 | $154.53 | 658,190 |
| 2023-03-08 | $160.00 | $160.44 | $154.39 | $156.51 | $156.51 | 281,698 |
| 2023-03-07 | $160.20 | $161.32 | $157.79 | $159.33 | $159.33 | 509,469 |
| 2023-03-06 | $163.26 | $164.00 | $159.30 | $160.97 | $160.97 | 474,669 |
| 2023-03-03 | $163.57 | $167.68 | $163.01 | $165.34 | $165.34 | 581,594 |
| 2023-03-02 | $161.75 | $164.39 | $159.92 | $162.83 | $162.83 | 348,775 |
| 2023-03-01 | $156.48 | $163.59 | $156.46 | $162.76 | $162.76 | 502,321 |
| 2023-02-28 | $153.75 | $159.88 | $152.93 | $157.35 | $157.35 | 398,452 |
| 2023-02-27 | $148.13 | $154.67 | $146.60 | $152.62 | $152.62 | 300,353 |
| 2023-02-24 | $149.48 | $150.36 | $146.74 | $150.26 | $150.26 | 385,657 |
| 2023-02-23 | $155.67 | $157.40 | $150.41 | $150.98 | $150.98 | 259,549 |
| 2023-02-22 | $152.28 | $155.96 | $149.49 | $154.80 | $154.80 | 421,948 |
| 2023-02-21 | $159.63 | $161.74 | $148.49 | $152.40 | $152.40 | 644,852 |
| 2023-02-17 | $159.07 | $160.23 | $155.16 | $159.19 | $159.19 | 682,261 |
| 2023-02-16 | $150.00 | $164.29 | $149.82 | $160.73 | $160.73 | 1,428,547 |
| 2023-02-15 | $144.05 | $147.33 | $142.52 | $146.57 | $146.57 | 820,902 |
| 2023-02-14 | $140.42 | $146.54 | $138.87 | $145.19 | $145.19 | 593,396 |
| 2023-02-13 | $141.72 | $141.95 | $138.08 | $139.05 | $139.05 | 328,492 |
| 2023-02-10 | $141.08 | $143.09 | $139.45 | $142.49 | $142.49 | 375,008 |
| 2023-02-09 | $139.96 | $143.13 | $139.63 | $140.24 | $140.24 | 279,351 |
| 2023-02-08 | $145.63 | $145.63 | $138.38 | $138.54 | $138.54 | 521,150 |
| 2023-02-07 | $148.65 | $150.01 | $143.11 | $147.02 | $147.02 | 574,299 |
| 2023-02-06 | $147.50 | $149.16 | $145.17 | $146.95 | $146.95 | 207,238 |
| 2023-02-03 | $151.30 | $152.71 | $147.15 | $148.01 | $148.01 | 239,325 |
| 2023-02-02 | $150.30 | $153.47 | $148.45 | $151.27 | $151.27 | 341,919 |
| 2023-02-01 | $148.65 | $152.14 | $145.84 | $151.35 | $151.35 | 372,896 |
| 2023-01-31 | $150.24 | $150.88 | $146.60 | $148.02 | $148.02 | 282,071 |
| 2023-01-30 | $145.54 | $153.80 | $145.23 | $150.56 | $150.56 | 421,743 |
| 2023-01-27 | $150.90 | $152.57 | $145.43 | $147.23 | $147.23 | 398,250 |
| 2023-01-26 | $155.00 | $155.85 | $144.50 | $150.02 | $150.02 | 460,238 |
| 2023-01-25 | $156.99 | $158.57 | $153.55 | $154.58 | $154.58 | 315,039 |
| 2023-01-24 | $152.84 | $156.54 | $150.21 | $156.28 | $156.28 | 321,989 |
| 2023-01-23 | $151.08 | $154.34 | $150.50 | $153.99 | $153.99 | 330,958 |
| 2023-01-20 | $144.17 | $149.75 | $142.41 | $149.40 | $149.40 | 427,746 |
| 2023-01-19 | $138.00 | $142.90 | $137.51 | $142.45 | $142.45 | 245,147 |
| 2023-01-18 | $141.70 | $145.73 | $138.04 | $138.77 | $138.77 | 299,495 |
| 2023-01-17 | $140.00 | $140.72 | $137.31 | $140.00 | $140.00 | 330,340 |
| 2023-01-13 | $135.01 | $139.80 | $133.61 | $138.97 | $138.97 | 283,039 |
| 2023-01-12 | $135.68 | $138.75 | $134.80 | $135.36 | $135.36 | 293,868 |
| 2023-01-11 | $136.72 | $136.72 | $133.50 | $135.47 | $135.47 | 460,703 |
| 2023-01-10 | $143.35 | $143.35 | $135.12 | $136.14 | $136.14 | 477,941 |
| 2023-01-09 | $143.47 | $146.00 | $141.23 | $141.24 | $141.24 | 409,344 |
| 2023-01-06 | $137.26 | $142.64 | $136.40 | $141.50 | $141.50 | 452,427 |
| 2023-01-05 | $132.80 | $136.03 | $132.80 | $134.88 | $134.88 | 337,085 |
| 2023-01-04 | $131.45 | $136.30 | $128.03 | $133.87 | $133.87 | 511,448 |
| 2023-01-03 | $141.80 | $142.79 | $133.76 | $134.00 | $134.00 | 385,980 |
| 2022-12-30 | $140.95 | $144.26 | $140.06 | $142.79 | $142.79 | 296,906 |
| 2022-12-29 | $141.23 | $143.50 | $140.67 | $142.12 | $142.12 | 265,318 |
| 2022-12-28 | $148.34 | $149.22 | $136.78 | $140.43 | $140.43 | 625,423 |
| 2022-12-27 | $148.34 | $150.87 | $147.79 | $148.96 | $148.96 | 342,690 |
| 2022-12-23 | $144.58 | $147.44 | $143.46 | $147.25 | $147.25 | 217,670 |
| 2022-12-22 | $144.53 | $146.43 | $140.92 | $143.76 | $143.76 | 273,399 |
| 2022-12-21 | $141.03 | $145.27 | $139.76 | $144.53 | $144.53 | 278,017 |
| 2022-12-20 | $140.06 | $143.33 | $138.85 | $139.19 | $139.19 | 312,084 |
| 2022-12-19 | $141.80 | $144.37 | $137.52 | $138.98 | $138.98 | 379,131 |
| 2022-12-16 | $140.67 | $144.59 | $139.65 | $141.67 | $141.67 | 765,367 |
| 2022-12-15 | $141.68 | $144.12 | $139.98 | $142.62 | $142.62 | 624,316 |
| 2022-12-14 | $145.51 | $146.23 | $140.63 | $142.00 | $142.00 | 420,733 |
| 2022-12-13 | $147.05 | $151.08 | $143.88 | $145.84 | $145.84 | 626,247 |
| 2022-12-12 | $143.13 | $145.40 | $141.20 | $145.11 | $145.11 | 721,951 |
| 2022-12-09 | $145.59 | $148.49 | $142.01 | $143.17 | $143.17 | 433,886 |
| 2022-12-08 | $152.00 | $152.62 | $144.82 | $146.12 | $146.12 | 353,593 |
| 2022-12-07 | $148.94 | $151.50 | $143.75 | $148.74 | $148.74 | 629,235 |
| 2022-12-06 | $147.28 | $153.12 | $147.28 | $149.15 | $149.15 | 330,228 |
| 2022-12-05 | $154.55 | $157.19 | $146.15 | $146.96 | $146.96 | 639,234 |
| 2022-12-02 | $148.10 | $154.40 | $146.99 | $153.74 | $153.74 | 382,746 |
| 2022-12-01 | $152.70 | $155.00 | $148.38 | $149.88 | $149.88 | 336,804 |
| 2022-11-30 | $148.73 | $155.71 | $148.56 | $154.75 | $154.75 | 836,486 |
| 2022-11-29 | $143.06 | $149.49 | $143.00 | $147.43 | $147.43 | 838,277 |
| 2022-11-28 | $155.27 | $157.98 | $151.68 | $153.00 | $142.83 | 688,678 |
| 2022-11-25 | $155.00 | $158.92 | $155.00 | $156.87 | $146.44 | 218,492 |
| 2022-11-23 | $154.37 | $157.40 | $152.78 | $155.74 | $145.39 | 282,774 |
| 2022-11-22 | $157.36 | $158.33 | $154.85 | $155.15 | $144.83 | 503,696 |
| 2022-11-21 | $148.00 | $156.43 | $148.00 | $154.33 | $144.07 | 461,917 |
| 2022-11-18 | $150.52 | $150.75 | $146.24 | $150.38 | $140.38 | 417,223 |
| 2022-11-17 | $146.53 | $151.92 | $142.83 | $151.82 | $141.73 | 345,188 |
| 2022-11-16 | $152.42 | $154.04 | $149.03 | $150.82 | $140.79 | 274,456 |
| 2022-11-15 | $148.94 | $155.01 | $144.44 | $155.01 | $144.70 | 430,677 |
| 2022-11-14 | $149.32 | $154.25 | $147.88 | $148.31 | $138.45 | 339,144 |
| 2022-11-11 | $155.34 | $156.04 | $146.61 | $150.35 | $140.35 | 378,670 |
| 2022-11-10 | $155.77 | $156.53 | $148.38 | $152.16 | $142.04 | 307,626 |
| 2022-11-09 | $160.00 | $161.36 | $148.67 | $150.23 | $140.24 | 635,592 |
| 2022-11-08 | $161.46 | $166.45 | $159.51 | $162.92 | $152.09 | 256,285 |
| 2022-11-07 | $162.77 | $166.62 | $160.00 | $162.71 | $151.89 | 313,038 |
| 2022-11-04 | $159.85 | $167.50 | $158.82 | $161.95 | $151.18 | 511,175 |
| 2022-11-03 | $150.30 | $155.50 | $148.80 | $155.25 | $144.93 | 467,580 |
| 2022-11-02 | $154.49 | $155.14 | $149.39 | $149.88 | $139.92 | 261,912 |
| 2022-11-01 | $155.52 | $155.65 | $149.79 | $153.84 | $143.61 | 343,756 |
| 2022-10-31 | $148.37 | $154.97 | $148.37 | $152.29 | $142.16 | 489,268 |
| 2022-10-28 | $153.53 | $155.97 | $146.04 | $150.12 | $140.14 | 910,301 |
| 2022-10-27 | $134.56 | $153.63 | $134.50 | $151.93 | $141.83 | 1,334,301 |
| 2022-10-26 | $136.53 | $137.67 | $132.11 | $133.04 | $124.19 | 642,795 |
| 2022-10-25 | $135.89 | $137.13 | $133.34 | $134.90 | $125.93 | 535,666 |
| 2022-10-24 | $137.12 | $137.72 | $132.71 | $136.70 | $127.61 | 378,134 |
| 2022-10-21 | $135.00 | $138.98 | $131.67 | $137.65 | $137.65 | 347,456 |
| 2022-10-20 | $139.17 | $140.36 | $133.46 | $134.46 | $134.46 | 356,243 |
| 2022-10-19 | $140.15 | $142.65 | $135.92 | $136.89 | $136.89 | 385,346 |
| 2022-10-18 | $144.95 | $145.92 | $138.82 | $140.73 | $140.73 | 399,445 |
| 2022-10-17 | $141.93 | $144.12 | $138.10 | $143.03 | $143.03 | 526,707 |
| 2022-10-14 | $137.59 | $139.26 | $133.42 | $138.43 | $138.43 | 264,495 |
| 2022-10-13 | $136.00 | $142.32 | $134.06 | $137.82 | $137.82 | 332,012 |
| 2022-10-12 | $135.72 | $141.63 | $134.52 | $136.82 | $136.82 | 464,917 |
| 2022-10-11 | $141.84 | $142.70 | $136.31 | $137.04 | $137.04 | 437,472 |
| 2022-10-10 | $144.64 | $148.00 | $142.24 | $143.35 | $143.35 | 507,934 |
| 2022-10-07 | $146.51 | $146.53 | $140.01 | $143.21 | $143.21 | 495,100 |
| 2022-10-06 | $139.94 | $147.58 | $138.54 | $146.51 | $146.51 | 988,216 |
| 2022-10-05 | $133.00 | $142.61 | $132.70 | $141.02 | $141.02 | 836,904 |
| 2022-10-04 | $131.24 | $135.34 | $130.44 | $135.24 | $135.24 | 1,349,006 |
| 2022-10-03 | $121.03 | $128.80 | $120.65 | $128.35 | $128.35 | 684,780 |
| 2022-09-30 | $121.00 | $122.67 | $117.47 | $118.60 | $118.60 | 546,423 |
| 2022-09-29 | $120.25 | $122.69 | $117.56 | $122.32 | $122.32 | 334,023 |
| 2022-09-28 | $116.07 | $123.19 | $114.89 | $121.69 | $121.69 | 581,518 |
| 2022-09-27 | $113.94 | $117.18 | $113.29 | $115.89 | $115.89 | 391,410 |
| 2022-09-26 | $113.00 | $117.72 | $110.97 | $111.21 | $111.21 | 497,815 |
| 2022-09-23 | $116.69 | $118.42 | $112.45 | $114.87 | $114.87 | 703,735 |
| 2022-09-22 | $125.36 | $126.47 | $120.62 | $121.04 | $121.04 | 516,935 |
| 2022-09-21 | $127.45 | $127.99 | $122.08 | $123.65 | $123.65 | 498,501 |
| 2022-09-20 | $125.00 | $125.95 | $121.25 | $125.27 | $125.27 | 746,717 |
| 2022-09-19 | $119.54 | $129.82 | $118.40 | $128.14 | $128.14 | 602,699 |
| 2022-09-16 | $125.75 | $128.21 | $120.83 | $122.76 | $122.76 | 1,136,777 |
| 2022-09-15 | $134.00 | $134.03 | $126.64 | $127.64 | $127.64 | 693,885 |
| 2022-09-14 | $131.94 | $136.43 | $131.88 | $134.34 | $134.34 | 624,031 |
| 2022-09-13 | $132.73 | $137.52 | $131.36 | $131.94 | $131.94 | 716,300 |
| 2022-09-12 | $139.31 | $139.75 | $132.46 | $133.66 | $133.66 | 661,639 |
| 2022-09-09 | $138.57 | $140.36 | $134.09 | $138.50 | $138.50 | 624,349 |
| 2022-09-08 | $140.40 | $141.01 | $132.15 | $134.23 | $134.23 | 650,856 |
| 2022-09-07 | $140.29 | $143.87 | $138.62 | $140.51 | $140.51 | 397,063 |
| 2022-09-06 | $150.01 | $151.72 | $143.78 | $143.84 | $143.84 | 815,022 |
| 2022-09-02 | $143.26 | $143.60 | $137.83 | $141.85 | $141.85 | 666,178 |
| 2022-09-01 | $142.63 | $144.29 | $137.25 | $138.89 | $138.89 | 552,058 |
| 2022-08-31 | $144.59 | $148.36 | $143.21 | $145.58 | $145.58 | 360,747 |
| 2022-08-30 | $154.37 | $154.53 | $142.08 | $147.27 | $147.27 | 958,058 |
| 2022-08-29 | $164.41 | $167.87 | $161.85 | $163.93 | $157.51 | 812,768 |
| 2022-08-26 | $170.00 | $172.00 | $166.74 | $166.80 | $166.80 | 371,687 |
| 2022-08-25 | $168.39 | $170.50 | $162.67 | $170.09 | $170.09 | 487,576 |
| 2022-08-24 | $167.42 | $170.13 | $165.38 | $167.31 | $167.31 | 395,633 |
| 2022-08-23 | $168.25 | $173.90 | $167.24 | $169.88 | $169.88 | 919,132 |
| 2022-08-22 | $162.83 | $173.27 | $162.40 | $165.77 | $165.77 | 887,357 |
| 2022-08-19 | $157.00 | $162.60 | $155.24 | $161.97 | $161.97 | 630,214 |
| 2022-08-18 | $156.49 | $163.90 | $155.98 | $158.59 | $158.59 | 825,538 |
| 2022-08-17 | $154.05 | $163.70 | $153.39 | $154.46 | $154.46 | 642,314 |
| 2022-08-16 | $156.38 | $163.20 | $154.05 | $154.76 | $154.76 | 922,793 |
| 2022-08-15 | $145.35 | $155.77 | $143.00 | $153.64 | $153.64 | 663,396 |
| 2022-08-12 | $147.01 | $155.81 | $146.81 | $151.70 | $151.70 | 862,224 |
| 2022-08-11 | $140.00 | $149.55 | $139.97 | $147.14 | $147.14 | 986,807 |
| 2022-08-10 | $128.83 | $139.28 | $128.83 | $138.51 | $138.51 | 873,078 |
| 2022-08-09 | $127.94 | $131.52 | $125.09 | $127.26 | $127.26 | 490,093 |
| 2022-08-08 | $125.26 | $128.49 | $124.50 | $126.56 | $126.56 | 446,018 |
| 2022-08-05 | $122.79 | $128.75 | $122.15 | $124.83 | $124.83 | 317,342 |
| 2022-08-04 | $123.00 | $126.90 | $120.60 | $123.96 | $123.96 | 561,930 |
| 2022-08-03 | $126.10 | $127.86 | $123.21 | $123.44 | $123.44 | 470,713 |
| 2022-08-02 | $125.50 | $127.38 | $121.76 | $124.55 | $124.55 | 524,174 |
| 2022-08-01 | $127.22 | $127.22 | $121.42 | $125.81 | $125.81 | 814,249 |
| 2022-07-29 | $130.17 | $130.67 | $123.34 | $129.14 | $129.14 | 923,893 |
| 2022-07-28 | $139.97 | $142.49 | $126.91 | $128.59 | $128.59 | 2,292,068 |
| 2022-07-27 | $139.05 | $145.93 | $135.75 | $144.58 | $144.58 | 493,939 |
| 2022-07-26 | $144.56 | $145.50 | $137.68 | $138.66 | $138.66 | 276,797 |
| 2022-07-25 | $138.40 | $143.38 | $136.68 | $141.69 | $141.69 | 382,078 |
| 2022-07-22 | $140.15 | $143.80 | $134.37 | $136.01 | $136.01 | 348,624 |
| 2022-07-21 | $141.89 | $143.77 | $134.94 | $139.56 | $139.56 | 406,726 |
| 2022-07-20 | $144.42 | $147.22 | $141.29 | $146.46 | $146.46 | 294,375 |
| 2022-07-19 | $144.55 | $147.89 | $141.59 | $145.74 | $145.74 | 308,066 |
| 2022-07-18 | $144.48 | $147.36 | $142.00 | $143.86 | $143.86 | 407,914 |
| 2022-07-15 | $141.99 | $142.61 | $135.09 | $140.06 | $140.06 | 494,762 |
| 2022-07-14 | $135.36 | $139.79 | $129.30 | $135.87 | $135.87 | 670,001 |
| 2022-07-13 | $136.46 | $145.68 | $136.46 | $141.89 | $141.89 | 489,305 |
| 2022-07-12 | $134.46 | $141.90 | $133.13 | $138.28 | $138.28 | 342,637 |
| 2022-07-11 | $137.71 | $142.60 | $136.96 | $138.10 | $138.10 | 336,221 |
| 2022-07-08 | $139.50 | $140.91 | $134.91 | $138.80 | $138.80 | 303,391 |
| 2022-07-07 | $133.16 | $143.78 | $133.16 | $139.58 | $139.58 | 608,654 |
| 2022-07-06 | $129.79 | $131.51 | $122.10 | $129.22 | $129.22 | 774,528 |
| 2022-07-05 | $140.00 | $140.00 | $125.62 | $130.75 | $130.75 | 948,312 |
| 2022-07-01 | $143.09 | $146.24 | $138.09 | $143.80 | $143.80 | 472,060 |
| 2022-06-30 | $147.60 | $148.43 | $137.36 | $143.09 | $143.09 | 653,542 |
| 2022-06-29 | $157.98 | $158.88 | $147.59 | $151.68 | $151.68 | 322,111 |
| 2022-06-28 | $158.56 | $161.25 | $154.43 | $156.42 | $156.42 | 494,794 |
| 2022-06-27 | $148.39 | $156.80 | $147.29 | $156.23 | $156.23 | 565,914 |
| 2022-06-24 | $146.39 | $150.56 | $143.09 | $146.85 | $146.85 | 906,564 |
| 2022-06-23 | $154.03 | $155.46 | $137.24 | $143.09 | $143.09 | 1,201,583 |
| 2022-06-22 | $154.91 | $156.00 | $151.15 | $153.78 | $153.78 | 553,120 |
| 2022-06-21 | $161.55 | $170.98 | $160.46 | $164.24 | $164.24 | 689,109 |
| 2022-06-17 | $155.46 | $156.48 | $146.21 | $155.34 | $155.34 | 1,265,940 |
| 2022-06-16 | $154.19 | $159.00 | $153.09 | $154.81 | $154.81 | 474,185 |
| 2022-06-15 | $156.45 | $165.79 | $156.45 | $161.86 | $161.86 | 429,622 |
| 2022-06-14 | $158.60 | $161.59 | $153.12 | $158.56 | $158.56 | 617,032 |
| 2022-06-13 | $163.00 | $164.05 | $151.11 | $156.51 | $156.51 | 1,046,641 |
| 2022-06-10 | $164.50 | $171.52 | $162.00 | $170.12 | $170.12 | 633,280 |
| 2022-06-09 | $168.48 | $172.40 | $161.46 | $167.99 | $167.99 | 685,843 |
| 2022-06-08 | $177.00 | $177.00 | $168.70 | $170.93 | $170.93 | 641,462 |
| 2022-06-07 | $164.29 | $178.80 | $163.05 | $177.30 | $177.30 | 970,674 |
| 2022-06-06 | $160.09 | $160.66 | $153.39 | $159.85 | $159.85 | 523,590 |
| 2022-06-03 | $160.00 | $160.33 | $151.44 | $158.22 | $158.22 | 498,014 |
| 2022-06-02 | $156.12 | $165.34 | $155.51 | $161.10 | $161.10 | 640,223 |
| 2022-06-01 | $153.49 | $158.44 | $149.91 | $156.09 | $156.09 | 645,776 |
| 2022-05-31 | $167.95 | $169.26 | $149.71 | $152.84 | $152.84 | 1,683,108 |
| 2022-05-27 | $170.00 | $170.75 | $161.51 | $168.24 | $168.24 | 809,927 |
| 2022-05-26 | $168.00 | $180.10 | $167.11 | $179.47 | $171.22 | 1,165,592 |
| 2022-05-25 | $169.40 | $171.79 | $158.52 | $169.29 | $161.50 | 689,742 |
| 2022-05-24 | $170.00 | $173.80 | $165.96 | $169.84 | $162.03 | 774,145 |
| 2022-05-23 | $166.00 | $175.45 | $165.04 | $169.53 | $161.73 | 1,007,066 |
| 2022-05-20 | $167.54 | $171.20 | $157.77 | $163.40 | $155.89 | 815,270 |
| 2022-05-19 | $163.36 | $174.22 | $162.52 | $165.72 | $158.10 | 1,630,728 |
| 2022-05-18 | $164.24 | $164.59 | $154.81 | $160.15 | $152.79 | 559,572 |
| 2022-05-17 | $164.00 | $168.99 | $159.38 | $163.85 | $156.31 | 325,272 |
| 2022-05-16 | $163.38 | $170.96 | $161.61 | $162.54 | $155.07 | 389,535 |
| 2022-05-13 | $158.00 | $166.02 | $157.01 | $161.04 | $153.63 | 429,830 |
| 2022-05-12 | $162.55 | $163.00 | $150.76 | $155.40 | $148.25 | 777,672 |
| 2022-05-11 | $163.96 | $171.46 | $161.66 | $164.18 | $156.63 | 601,107 |
| 2022-05-10 | $160.99 | $166.18 | $155.25 | $160.15 | $152.79 | 480,977 |
| 2022-05-09 | $169.90 | $170.48 | $152.75 | $159.82 | $152.47 | 1,221,343 |
| 2022-05-06 | $174.80 | $179.41 | $169.08 | $174.26 | $166.25 | 802,095 |
| 2022-05-05 | $179.13 | $180.81 | $165.15 | $175.45 | $167.38 | 886,164 |
| 2022-05-04 | $179.50 | $183.53 | $171.20 | $178.02 | $169.83 | 570,663 |
| 2022-05-03 | $167.53 | $177.64 | $166.27 | $175.55 | $167.48 | 832,807 |
| 2022-05-02 | $165.17 | $167.64 | $156.37 | $164.73 | $157.15 | 618,362 |
| 2022-04-29 | $170.14 | $172.63 | $163.32 | $166.38 | $158.73 | 925,004 |
| 2022-04-28 | $170.01 | $175.80 | $162.49 | $169.05 | $161.28 | 992,344 |
| 2022-04-27 | $162.08 | $176.35 | $162.08 | $171.12 | $163.25 | 1,882,288 |
| 2022-04-26 | $141.65 | $160.10 | $136.00 | $158.83 | $151.53 | 3,571,195 |
| 2022-04-25 | $130.00 | $137.25 | $125.50 | $131.32 | $125.28 | 1,358,466 |
| 2022-04-22 | $154.28 | $155.30 | $133.16 | $133.95 | $127.79 | 1,344,776 |
| 2022-04-21 | $168.22 | $168.99 | $151.46 | $154.19 | $147.10 | 766,272 |
| 2022-04-20 | $165.00 | $170.66 | $161.06 | $168.79 | $161.03 | 657,683 |
| 2022-04-19 | $165.66 | $167.05 | $159.21 | $165.63 | $158.01 | 892,393 |
| 2022-04-18 | $168.00 | $175.99 | $168.00 | $169.92 | $162.11 | 1,166,453 |
| 2022-04-14 | $162.00 | $167.76 | $160.01 | $166.49 | $158.83 | 810,528 |
| 2022-04-13 | $154.61 | $162.42 | $150.10 | $162.23 | $154.77 | 999,521 |
| 2022-04-12 | $143.63 | $153.64 | $142.87 | $153.21 | $146.16 | 1,253,897 |
| 2022-04-11 | $145.11 | $148.20 | $139.08 | $141.48 | $134.97 | 918,069 |
| 2022-04-08 | $143.24 | $150.65 | $139.65 | $145.94 | $139.23 | 1,101,660 |
| 2022-04-07 | $133.47 | $143.08 | $131.68 | $141.82 | $135.30 | 954,263 |
| 2022-04-06 | $136.49 | $136.82 | $132.26 | $133.48 | $127.34 | 931,729 |
| 2022-04-05 | $142.93 | $146.66 | $134.56 | $134.88 | $128.68 | 544,496 |
| 2022-04-04 | $143.38 | $144.19 | $131.02 | $136.40 | $130.13 | 1,028,396 |
| 2022-04-01 | $137.00 | $141.96 | $137.00 | $140.96 | $134.48 | 676,023 |
| 2022-03-31 | $135.34 | $139.08 | $134.34 | $137.38 | $131.06 | 810,854 |
| 2022-03-30 | $140.00 | $143.35 | $135.40 | $136.20 | $129.94 | 379,078 |
| 2022-03-29 | $133.16 | $138.57 | $131.00 | $136.79 | $130.50 | 1,067,545 |
| 2022-03-28 | $141.64 | $143.43 | $137.30 | $140.85 | $134.37 | 836,130 |
| 2022-03-25 | $143.31 | $150.64 | $140.28 | $144.01 | $137.39 | 564,568 |
| 2022-03-24 | $150.00 | $153.94 | $143.76 | $144.13 | $137.50 | 998,793 |
| 2022-03-23 | $150.00 | $152.74 | $147.00 | $150.87 | $143.93 | 921,662 |
| 2022-03-22 | $150.67 | $152.77 | $144.46 | $146.80 | $140.05 | 467,194 |
| 2022-03-21 | $154.59 | $156.76 | $147.56 | $150.60 | $143.67 | 810,258 |
| 2022-03-18 | $148.13 | $150.04 | $143.60 | $150.01 | $143.11 | 893,849 |
| 2022-03-17 | $146.62 | $147.89 | $140.38 | $147.75 | $140.96 | 506,504 |
| 2022-03-16 | $139.79 | $141.17 | $133.47 | $140.79 | $134.32 | 906,684 |
| 2022-03-15 | $131.51 | $142.35 | $127.70 | $141.47 | $134.96 | 919,097 |
| 2022-03-14 | $149.38 | $150.01 | $133.28 | $138.16 | $131.81 | 1,134,258 |
| 2022-03-11 | $155.42 | $159.98 | $149.52 | $153.01 | $145.97 | 873,159 |
| 2022-03-10 | $147.30 | $157.79 | $147.24 | $157.68 | $150.43 | 1,230,794 |
| 2022-03-09 | $145.40 | $150.55 | $135.81 | $143.11 | $136.53 | 934,707 |
| 2022-03-08 | $150.01 | $157.43 | $145.51 | $149.92 | $143.03 | 1,052,343 |
| 2022-03-07 | $153.59 | $163.99 | $143.62 | $148.62 | $141.79 | 1,534,887 |
| 2022-03-04 | $148.00 | $152.47 | $142.66 | $152.39 | $145.38 | 1,171,849 |
| 2022-03-03 | $134.75 | $153.03 | $133.50 | $148.48 | $141.65 | 1,653,847 |
| 2022-03-02 | $127.31 | $139.65 | $125.71 | $137.15 | $130.84 | 1,648,047 |
| 2022-03-01 | $120.00 | $124.25 | $119.18 | $123.67 | $117.98 | 704,791 |
| 2022-02-28 | $116.55 | $120.72 | $115.90 | $119.37 | $113.88 | 764,380 |
| 2022-02-25 | $113.57 | $117.85 | $112.25 | $116.55 | $111.19 | 331,062 |
| 2022-02-24 | $117.38 | $118.72 | $111.13 | $113.97 | $108.50 | 786,471 |
| 2022-02-23 | $113.43 | $119.61 | $113.05 | $117.98 | $112.31 | 482,611 |
| 2022-02-22 | $115.50 | $117.38 | $111.06 | $113.05 | $107.62 | 494,685 |
| 2022-02-18 | $114.78 | $116.86 | $112.91 | $113.27 | $107.83 | 491,430 |
| 2022-02-17 | $117.00 | $118.76 | $114.51 | $115.86 | $110.30 | 434,352 |
| 2022-02-16 | $120.29 | $125.25 | $117.04 | $117.27 | $111.64 | 1,018,222 |
| 2022-02-15 | $123.34 | $125.22 | $112.00 | $119.37 | $113.64 | 1,534,669 |
| 2022-02-14 | $115.00 | $115.64 | $111.08 | $113.26 | $107.82 | 749,001 |
| 2022-02-11 | $109.30 | $115.68 | $109.30 | $114.23 | $108.74 | 677,385 |
| 2022-02-10 | $108.55 | $113.74 | $107.37 | $108.73 | $103.51 | 569,022 |
| 2022-02-09 | $104.01 | $109.26 | $104.01 | $108.36 | $103.16 | 840,073 |
| 2022-02-08 | $103.39 | $108.44 | $102.26 | $104.98 | $99.94 | 604,276 |
| 2022-02-07 | $105.80 | $107.14 | $103.11 | $103.28 | $98.32 | 632,750 |
| 2022-02-04 | $106.61 | $108.87 | $102.66 | $105.00 | $99.96 | 754,686 |
| 2022-02-03 | $105.58 | $111.83 | $105.12 | $105.61 | $100.54 | 745,862 |
| 2022-02-02 | $102.98 | $105.78 | $101.36 | $105.64 | $100.57 | 529,715 |
| 2022-02-01 | $94.99 | $103.80 | $93.97 | $103.26 | $98.30 | 1,131,913 |
| 2022-01-31 | $97.65 | $98.74 | $93.33 | $94.64 | $90.09 | 522,027 |
| 2022-01-28 | $98.29 | $99.32 | $93.71 | $97.91 | $93.21 | 417,340 |
| 2022-01-27 | $96.66 | $99.00 | $95.62 | $98.43 | $93.70 | 598,310 |
| 2022-01-26 | $96.18 | $99.67 | $94.22 | $95.81 | $91.21 | 519,648 |
| 2022-01-25 | $93.08 | $95.23 | $89.03 | $94.35 | $89.82 | 430,329 |
| 2022-01-24 | $89.08 | $93.90 | $86.50 | $93.36 | $88.88 | 520,049 |
| 2022-01-21 | $92.74 | $93.33 | $90.15 | $91.59 | $87.19 | 526,728 |
| 2022-01-20 | $100.04 | $101.00 | $92.43 | $93.65 | $89.15 | 653,634 |
| 2022-01-19 | $99.15 | $104.70 | $98.84 | $100.64 | $95.81 | 595,629 |
| 2022-01-18 | $97.44 | $99.06 | $96.08 | $97.21 | $92.54 | 398,789 |
| 2022-01-14 | $97.33 | $99.50 | $94.69 | $96.58 | $91.94 | 340,993 |
| 2022-01-13 | $99.99 | $102.09 | $96.60 | $96.94 | $92.28 | 363,575 |
| 2022-01-12 | $98.96 | $100.00 | $96.74 | $99.32 | $94.55 | 363,746 |
| 2022-01-11 | $94.10 | $99.52 | $93.22 | $98.15 | $93.44 | 497,554 |
| 2022-01-10 | $91.54 | $93.91 | $90.66 | $93.59 | $89.09 | 485,761 |
| 2022-01-07 | $92.52 | $94.90 | $91.20 | $91.60 | $87.20 | 404,293 |
| 2022-01-06 | $93.05 | $93.67 | $89.05 | $92.52 | $88.08 | 288,075 |
| 2022-01-05 | $92.11 | $94.32 | $89.46 | $91.11 | $86.73 | 442,493 |
| 2022-01-04 | $92.65 | $95.07 | $90.90 | $91.23 | $86.85 | 344,551 |
| 2022-01-03 | $92.26 | $95.52 | $91.27 | $91.68 | $87.28 | 421,106 |
| 2021-12-31 | $90.11 | $92.13 | $89.18 | $91.32 | $86.93 | 241,327 |
| 2021-12-30 | $93.70 | $95.36 | $90.65 | $90.82 | $86.46 | 251,900 |
| 2021-12-29 | $91.87 | $96.53 | $91.12 | $93.56 | $89.07 | 422,541 |
| 2021-12-28 | $91.68 | $92.84 | $90.40 | $92.04 | $87.62 | 190,012 |
| 2021-12-27 | $89.00 | $92.35 | $86.46 | $92.04 | $87.62 | 296,970 |
| 2021-12-23 | $91.51 | $91.77 | $88.99 | $89.06 | $84.78 | 644,176 |
| 2021-12-22 | $90.90 | $91.89 | $88.98 | $90.85 | $86.49 | 194,791 |
| 2021-12-21 | $88.15 | $91.47 | $87.94 | $90.35 | $86.01 | 408,284 |
| 2021-12-20 | $85.76 | $86.88 | $83.83 | $86.70 | $82.54 | 546,963 |
| 2021-12-17 | $86.59 | $90.11 | $86.19 | $87.15 | $82.96 | 676,953 |
| 2021-12-16 | $88.37 | $89.94 | $85.38 | $87.01 | $82.83 | 334,345 |
| 2021-12-15 | $82.47 | $87.31 | $80.18 | $85.63 | $81.52 | 482,821 |
| 2021-12-14 | $83.70 | $86.07 | $82.86 | $83.21 | $79.21 | 210,930 |
| 2021-12-13 | $83.99 | $85.53 | $81.13 | $83.77 | $79.75 | 366,046 |
| 2021-12-10 | $85.99 | $85.99 | $81.25 | $84.87 | $80.79 | 451,119 |
| 2021-12-09 | $85.62 | $86.68 | $82.61 | $85.27 | $81.17 | 450,101 |
| 2021-12-08 | $84.27 | $86.55 | $83.26 | $86.31 | $82.16 | 339,456 |
| 2021-12-07 | $86.43 | $87.61 | $83.36 | $83.74 | $79.72 | 302,738 |
| 2021-12-06 | $82.26 | $84.51 | $80.17 | $84.06 | $80.02 | 468,699 |
| 2021-12-03 | $81.20 | $82.48 | $79.76 | $82.12 | $78.18 | 1,328,315 |
| 2021-12-02 | $76.69 | $80.75 | $75.86 | $79.91 | $76.07 | 270,735 |
| 2021-12-01 | $79.55 | $80.85 | $76.12 | $76.22 | $72.56 | 450,931 |
| 2021-11-30 | $78.81 | $79.14 | $73.54 | $77.49 | $73.77 | 358,874 |
| 2021-11-29 | $81.26 | $81.52 | $77.44 | $79.60 | $75.78 | 325,363 |
| 2021-11-26 | $77.75 | $79.80 | $76.16 | $79.46 | $75.41 | 283,006 |
| 2021-11-24 | $80.91 | $83.50 | $80.75 | $82.64 | $78.42 | 238,425 |
| 2021-11-23 | $81.06 | $82.89 | $79.59 | $81.18 | $77.04 | 1,066,752 |
| 2021-11-22 | $78.00 | $82.14 | $78.00 | $79.66 | $75.60 | 539,902 |
| 2021-11-19 | $76.88 | $79.00 | $76.23 | $77.83 | $73.86 | 638,103 |
| 2021-11-18 | $78.49 | $79.74 | $75.89 | $79.15 | $75.11 | 562,334 |
| 2021-11-17 | $81.22 | $82.47 | $78.02 | $78.44 | $74.44 | 457,617 |
| 2021-11-16 | $82.08 | $83.35 | $80.39 | $82.44 | $78.23 | 378,239 |
| 2021-11-15 | $85.00 | $85.32 | $78.09 | $81.50 | $77.34 | 859,340 |
| 2021-11-12 | $84.83 | $86.32 | $83.26 | $85.37 | $81.02 | 381,585 |
| 2021-11-11 | $84.87 | $88.55 | $83.44 | $85.90 | $81.52 | 552,263 |
| 2021-11-10 | $86.12 | $87.04 | $82.79 | $82.97 | $78.74 | 1,316,701 |
| 2021-11-09 | $89.26 | $89.89 | $84.62 | $87.59 | $83.12 | 789,604 |
| 2021-11-08 | $92.53 | $94.55 | $88.03 | $89.24 | $84.69 | 351,303 |
| 2021-11-05 | $90.41 | $92.10 | $88.50 | $90.89 | $86.25 | 415,912 |
| 2021-11-04 | $92.72 | $93.26 | $87.04 | $89.24 | $84.69 | 346,026 |
| 2021-11-03 | $87.69 | $93.00 | $86.76 | $91.59 | $86.92 | 471,225 |
| 2021-11-02 | $92.44 | $92.50 | $85.52 | $87.61 | $83.14 | 715,692 |
| 2021-11-01 | $91.91 | $94.25 | $91.15 | $93.27 | $88.51 | 316,384 |
| 2021-10-29 | $93.11 | $93.50 | $87.02 | $91.08 | $86.43 | 618,412 |
| 2021-10-28 | $91.70 | $96.40 | $91.03 | $92.42 | $87.71 | 578,595 |
| 2021-10-27 | $97.22 | $103.42 | $89.01 | $91.61 | $86.94 | 1,062,132 |
| 2021-10-26 | $93.11 | $100.45 | $90.79 | $96.84 | $91.90 | 1,155,023 |
| 2021-10-25 | $96.47 | $100.00 | $96.09 | $97.10 | $92.15 | 739,339 |
| 2021-10-22 | $93.00 | $96.97 | $93.00 | $95.49 | $90.62 | 342,602 |
| 2021-10-21 | $90.53 | $93.17 | $88.46 | $92.84 | $88.10 | 928,928 |
| 2021-10-20 | $94.90 | $95.23 | $87.86 | $91.95 | $87.26 | 1,030,312 |
| 2021-10-19 | $100.09 | $100.27 | $94.80 | $95.77 | $90.88 | 516,323 |
| 2021-10-18 | $95.00 | $100.58 | $95.00 | $100.23 | $95.12 | 407,305 |
| 2021-10-15 | $97.14 | $98.95 | $94.33 | $94.35 | $89.54 | 296,565 |
| 2021-10-14 | $100.91 | $100.91 | $94.29 | $95.29 | $90.43 | 493,719 |
| 2021-10-13 | $98.01 | $100.31 | $95.47 | $99.01 | $93.96 | 351,140 |
| 2021-10-12 | $95.73 | $100.16 | $95.33 | $98.25 | $93.24 | 813,267 |
| 2021-10-11 | $96.08 | $99.61 | $94.27 | $95.32 | $90.46 | 330,515 |
| 2021-10-08 | $97.00 | $98.60 | $93.78 | $94.24 | $89.43 | 447,931 |
| 2021-10-07 | $97.45 | $100.58 | $95.36 | $96.40 | $91.48 | 680,991 |
| 2021-10-06 | $97.21 | $99.49 | $94.51 | $98.50 | $93.48 | 570,268 |
| 2021-10-05 | $103.33 | $103.75 | $97.80 | $99.46 | $94.39 | 594,929 |
| 2021-10-04 | $100.10 | $105.58 | $99.00 | $100.31 | $95.19 | 824,317 |
| 2021-10-01 | $93.64 | $99.07 | $93.13 | $97.54 | $92.56 | 559,341 |
| 2021-09-30 | $88.43 | $94.49 | $87.90 | $92.75 | $88.02 | 747,927 |
| 2021-09-29 | $88.64 | $88.99 | $84.29 | $86.77 | $82.34 | 599,143 |
| 2021-09-28 | $84.00 | $87.31 | $82.85 | $85.65 | $81.28 | 299,830 |
| 2021-09-27 | $80.15 | $84.48 | $79.68 | $83.57 | $79.31 | 529,165 |
| 2021-09-24 | $79.06 | $80.31 | $77.59 | $78.05 | $74.07 | 311,687 |
| 2021-09-23 | $78.88 | $80.49 | $77.91 | $80.45 | $76.35 | 554,553 |
| 2021-09-22 | $78.49 | $80.22 | $77.54 | $77.66 | $73.70 | 465,773 |
| 2021-09-21 | $77.99 | $77.99 | $74.60 | $76.26 | $72.37 | 200,265 |
| 2021-09-20 | $76.23 | $77.49 | $73.71 | $76.36 | $72.46 | 374,913 |
| 2021-09-17 | $79.62 | $80.55 | $77.01 | $79.28 | $75.24 | 530,251 |
| 2021-09-16 | $82.51 | $83.18 | $79.08 | $80.02 | $75.94 | 410,724 |
| 2021-09-15 | $82.59 | $86.10 | $82.36 | $83.18 | $78.94 | 406,497 |
| 2021-09-14 | $83.70 | $84.62 | $81.01 | $82.08 | $77.89 | 226,425 |
| 2021-09-13 | $85.49 | $86.56 | $82.24 | $83.30 | $79.05 | 263,161 |
| 2021-09-10 | $84.99 | $87.50 | $83.43 | $84.97 | $80.64 | 324,301 |
| 2021-09-09 | $81.49 | $83.85 | $81.02 | $82.91 | $78.68 | 471,689 |
| 2021-09-08 | $83.27 | $84.88 | $80.85 | $81.65 | $77.48 | 281,965 |
| 2021-09-07 | $82.11 | $85.19 | $82.11 | $83.75 | $79.48 | 309,730 |
| 2021-09-03 | $81.96 | $83.04 | $80.64 | $81.93 | $77.75 | 181,046 |
| 2021-09-02 | $82.16 | $83.75 | $79.80 | $81.56 | $77.40 | 408,765 |
| 2021-09-01 | $76.32 | $78.93 | $74.78 | $78.87 | $74.85 | 365,808 |
| 2021-08-31 | $75.70 | $77.26 | $73.99 | $75.69 | $71.83 | 198,400 |
| 2021-08-30 | $78.30 | $78.30 | $74.71 | $75.72 | $71.86 | 194,521 |
| 2021-08-27 | $74.34 | $79.16 | $74.20 | $77.60 | $73.64 | 570,047 |
| 2021-08-26 | $74.15 | $75.88 | $73.75 | $74.02 | $70.24 | 228,840 |
| 2021-08-25 | $72.96 | $75.90 | $72.50 | $74.13 | $70.35 | 316,703 |
| 2021-08-24 | $69.46 | $73.36 | $69.46 | $73.20 | $69.47 | 586,293 |
| 2021-08-23 | $66.38 | $70.50 | $66.38 | $68.89 | $65.38 | 506,313 |
| 2021-08-20 | $60.33 | $65.44 | $60.33 | $64.37 | $61.09 | 392,556 |
| 2021-08-19 | $63.16 | $64.96 | $59.51 | $60.75 | $57.65 | 526,321 |
| 2021-08-18 | $67.70 | $69.16 | $64.29 | $64.52 | $61.23 | 391,786 |
| 2021-08-17 | $70.28 | $74.04 | $66.90 | $68.03 | $64.56 | 472,580 |
| 2021-08-16 | $67.57 | $71.05 | $67.03 | $70.28 | $66.69 | 326,201 |
| 2021-08-13 | $67.94 | $68.64 | $67.05 | $67.80 | $64.34 | 167,817 |
| 2021-08-12 | $67.39 | $68.68 | $65.88 | $68.06 | $64.59 | 232,705 |
| 2021-08-11 | $65.23 | $69.49 | $64.63 | $67.47 | $64.03 | 350,345 |
| 2021-08-10 | $62.97 | $66.14 | $62.60 | $64.53 | $61.24 | 229,938 |
| 2021-08-09 | $65.46 | $66.05 | $61.37 | $62.89 | $59.68 | 450,127 |
| 2021-08-06 | $66.48 | $67.36 | $65.15 | $66.27 | $62.89 | 201,682 |
| 2021-08-05 | $66.12 | $68.35 | $65.73 | $65.84 | $62.48 | 177,634 |
| 2021-08-04 | $65.80 | $66.72 | $64.77 | $66.08 | $62.71 | 527,386 |
| 2021-08-03 | $64.97 | $67.39 | $63.84 | $66.39 | $63.00 | 385,788 |
| 2021-08-02 | $65.58 | $67.66 | $65.12 | $65.53 | $62.19 | 792,012 |
| 2021-07-30 | $68.20 | $68.20 | $64.99 | $65.72 | $62.37 | 323,840 |
| 2021-07-29 | $64.41 | $69.28 | $64.11 | $68.45 | $64.96 | 455,203 |
| 2021-07-28 | $65.84 | $66.38 | $63.50 | $63.96 | $60.70 | 419,397 |
| 2021-07-27 | $62.00 | $64.23 | $60.41 | $63.48 | $60.24 | 384,893 |
| 2021-07-26 | $60.35 | $64.14 | $60.35 | $62.40 | $59.22 | 323,643 |
| 2021-07-23 | $60.26 | $61.04 | $58.60 | $60.71 | $57.61 | 275,958 |
| 2021-07-22 | $59.39 | $61.68 | $58.36 | $60.67 | $57.58 | 212,650 |
| 2021-07-21 | $58.31 | $60.14 | $57.58 | $59.04 | $56.03 | 251,557 |
| 2021-07-20 | $56.40 | $57.82 | $55.51 | $57.22 | $54.30 | 267,900 |
| 2021-07-19 | $54.77 | $56.89 | $53.42 | $56.12 | $53.26 | 334,076 |
| 2021-07-16 | $59.40 | $59.40 | $55.98 | $56.76 | $53.86 | 298,945 |
| 2021-07-15 | $60.14 | $61.65 | $57.39 | $58.94 | $55.93 | 441,421 |
| 2021-07-14 | $60.92 | $62.63 | $59.49 | $59.88 | $56.83 | 256,186 |
| 2021-07-13 | $59.54 | $61.45 | $57.30 | $59.85 | $56.80 | 215,617 |
| 2021-07-12 | $60.39 | $62.16 | $60.00 | $60.48 | $57.39 | 172,687 |
| 2021-07-09 | $60.99 | $62.42 | $59.55 | $61.21 | $58.09 | 301,341 |
| 2021-07-08 | $56.04 | $61.45 | $55.60 | $60.31 | $57.23 | 369,043 |
| 2021-07-07 | $56.51 | $62.53 | $55.88 | $58.17 | $55.20 | 718,861 |
| 2021-07-06 | $59.14 | $59.45 | $54.24 | $56.46 | $53.58 | 384,558 |
| 2021-07-02 | $58.45 | $59.70 | $58.45 | $58.75 | $55.75 | 292,748 |
| 2021-07-01 | $57.02 | $58.62 | $56.44 | $57.80 | $54.85 | 200,476 |
| 2021-06-30 | $55.81 | $57.14 | $55.80 | $56.98 | $54.07 | 185,694 |
| 2021-06-29 | $57.49 | $58.30 | $55.78 | $55.90 | $53.05 | 166,681 |
| 2021-06-28 | $59.13 | $59.13 | $55.93 | $56.82 | $53.92 | 446,098 |
| 2021-06-25 | $59.91 | $61.69 | $59.17 | $59.22 | $56.20 | 686,858 |
| 2021-06-24 | $58.26 | $60.85 | $57.61 | $59.94 | $56.88 | 684,953 |
| 2021-06-23 | $56.80 | $58.08 | $56.13 | $57.25 | $54.33 | 253,009 |
| 2021-06-22 | $54.22 | $57.26 | $53.47 | $56.23 | $53.36 | 285,657 |
| 2021-06-21 | $55.64 | $56.19 | $53.64 | $54.46 | $51.68 | 534,415 |
| 2021-06-18 | $51.54 | $59.28 | $51.04 | $55.24 | $52.42 | 2,001,245 |
| 2021-06-17 | $54.11 | $54.78 | $49.55 | $54.04 | $51.28 | 589,650 |
| 2021-06-16 | $54.99 | $56.60 | $53.83 | $54.58 | $51.80 | 266,309 |
| 2021-06-15 | $57.34 | $57.92 | $54.25 | $55.36 | $52.54 | 339,498 |
| 2021-06-14 | $57.87 | $58.37 | $55.58 | $57.20 | $54.28 | 413,758 |
| 2021-06-11 | $60.00 | $61.07 | $57.76 | $57.88 | $54.93 | 297,600 |
| 2021-06-10 | $59.21 | $60.09 | $57.56 | $57.77 | $54.82 | 251,058 |
| 2021-06-09 | $60.00 | $60.67 | $58.51 | $58.95 | $55.94 | 234,567 |
| 2021-06-08 | $58.45 | $60.75 | $57.42 | $60.25 | $57.18 | 254,554 |
| 2021-06-07 | $60.00 | $60.88 | $58.35 | $58.55 | $55.56 | 206,642 |
| 2021-06-04 | $60.55 | $60.82 | $57.61 | $59.98 | $56.92 | 209,993 |
| 2021-06-03 | $58.80 | $61.54 | $57.15 | $60.41 | $57.33 | 369,213 |
| 2021-06-02 | $59.50 | $59.50 | $57.69 | $59.09 | $56.08 | 210,198 |
| 2021-06-01 | $58.50 | $60.47 | $58.12 | $59.02 | $56.01 | 340,290 |
| 2021-05-28 | $58.91 | $59.02 | $55.38 | $57.07 | $54.16 | 275,836 |
| 2021-05-27 | $54.99 | $59.00 | $54.56 | $58.00 | $55.04 | 474,000 |
| 2021-05-26 | $54.02 | $55.42 | $53.80 | $54.49 | $51.71 | 217,293 |
| 2021-05-25 | $54.59 | $55.51 | $53.10 | $54.20 | $51.44 | 236,171 |
| 2021-05-24 | $52.58 | $55.45 | $51.60 | $54.99 | $52.18 | 264,963 |
| 2021-05-21 | $54.41 | $55.14 | $52.48 | $52.88 | $50.18 | 308,346 |
| 2021-05-20 | $54.43 | $54.71 | $52.17 | $53.88 | $51.13 | 438,521 |
| 2021-05-19 | $51.68 | $55.58 | $51.37 | $54.50 | $51.72 | 425,074 |
| 2021-05-18 | $54.69 | $55.86 | $52.73 | $53.02 | $50.32 | 291,160 |
| 2021-05-17 | $51.01 | $54.93 | $51.01 | $54.36 | $51.59 | 453,637 |
| 2021-05-14 | $51.93 | $52.55 | $50.63 | $51.24 | $48.63 | 247,478 |
| 2021-05-13 | $52.69 | $54.09 | $50.21 | $51.30 | $48.68 | 240,397 |
| 2021-05-12 | $53.53 | $56.26 | $52.83 | $53.33 | $50.61 | 228,616 |
| 2021-05-11 | $51.15 | $54.99 | $51.15 | $53.65 | $50.91 | 199,413 |
| 2021-05-10 | $51.66 | $54.45 | $51.40 | $52.68 | $49.99 | 299,220 |
| 2021-05-07 | $50.78 | $51.90 | $50.28 | $50.98 | $48.38 | 160,558 |
| 2021-05-06 | $50.67 | $50.95 | $48.71 | $50.82 | $48.23 | 174,627 |
| 2021-05-05 | $49.04 | $50.33 | $48.91 | $50.19 | $47.63 | 255,574 |
| 2021-05-04 | $47.98 | $50.08 | $47.60 | $48.64 | $46.16 | 307,164 |
| 2021-05-03 | $44.83 | $48.78 | $44.83 | $47.83 | $45.39 | 396,159 |
| 2021-04-30 | $44.75 | $46.30 | $44.20 | $44.41 | $42.14 | 440,140 |
| 2021-04-29 | $48.29 | $48.67 | $44.71 | $46.00 | $43.65 | 399,940 |
| 2021-04-28 | $47.96 | $49.08 | $47.00 | $48.34 | $45.87 | 237,734 |
| 2021-04-27 | $48.76 | $49.08 | $47.28 | $47.92 | $45.48 | 197,697 |
| 2021-04-26 | $47.62 | $50.70 | $47.62 | $48.61 | $46.13 | 513,145 |
| 2021-04-23 | $48.73 | $48.73 | $45.85 | $46.93 | $44.54 | 448,024 |
| 2021-04-22 | $49.43 | $49.44 | $46.82 | $48.20 | $45.74 | 258,365 |
| 2021-04-21 | $47.21 | $48.69 | $47.21 | $48.00 | $45.55 | 203,827 |
| 2021-04-20 | $48.11 | $48.94 | $46.20 | $47.24 | $44.83 | 305,489 |
| 2021-04-19 | $48.92 | $49.97 | $47.78 | $48.41 | $45.94 | 292,696 |
| 2021-04-16 | $49.32 | $49.79 | $47.88 | $48.83 | $46.34 | 252,286 |
| 2021-04-15 | $47.17 | $48.86 | $46.01 | $48.56 | $46.08 | 313,302 |
| 2021-04-14 | $44.24 | $47.85 | $44.24 | $47.34 | $44.93 | 348,958 |
| 2021-04-13 | $42.72 | $43.76 | $41.43 | $43.54 | $41.32 | 295,920 |
| 2021-04-12 | $42.85 | $44.07 | $42.23 | $42.77 | $40.59 | 393,915 |
| 2021-04-09 | $44.77 | $45.43 | $42.64 | $42.87 | $40.68 | 233,250 |
| 2021-04-08 | $45.19 | $45.48 | $43.04 | $44.47 | $42.20 | 221,772 |
| 2021-04-07 | $44.51 | $45.75 | $43.69 | $45.23 | $42.92 | 323,299 |
| 2021-04-06 | $43.80 | $45.15 | $43.00 | $44.38 | $42.12 | 320,143 |
| 2021-04-05 | $42.98 | $44.05 | $42.15 | $43.75 | $41.52 | 353,914 |
| 2021-04-01 | $42.49 | $42.69 | $40.67 | $42.34 | $40.18 | 170,314 |
| 2021-03-31 | $40.12 | $42.06 | $40.10 | $41.60 | $39.48 | 466,291 |
| 2021-03-30 | $41.42 | $42.48 | $39.39 | $40.16 | $38.11 | 239,680 |
| 2021-03-29 | $41.90 | $43.21 | $40.65 | $41.92 | $39.78 | 290,029 |
| 2021-03-26 | $40.17 | $42.85 | $39.98 | $42.62 | $40.45 | 360,021 |
| 2021-03-25 | $39.25 | $40.83 | $39.02 | $39.50 | $37.49 | 597,980 |
| 2021-03-24 | $42.37 | $42.44 | $39.93 | $40.09 | $38.04 | 409,608 |
| 2021-03-23 | $43.35 | $44.50 | $41.49 | $41.65 | $39.53 | 639,152 |
| 2021-03-22 | $46.01 | $46.73 | $43.40 | $44.33 | $42.07 | 463,423 |
| 2021-03-19 | $47.51 | $48.15 | $45.27 | $46.54 | $44.17 | 674,780 |
| 2021-03-18 | $48.50 | $49.15 | $47.04 | $47.47 | $45.05 | 364,809 |
| 2021-03-17 | $46.87 | $49.36 | $46.63 | $48.62 | $46.14 | 357,007 |
| 2021-03-16 | $48.22 | $49.31 | $44.74 | $47.36 | $44.94 | 623,305 |
| 2021-03-15 | $49.89 | $49.99 | $48.33 | $48.92 | $46.42 | 276,117 |
| 2021-03-12 | $50.34 | $51.20 | $49.04 | $49.74 | $47.20 | 264,092 |
| 2021-03-11 | $50.81 | $51.44 | $49.73 | $50.67 | $48.09 | 296,178 |
| 2021-03-10 | $49.98 | $51.24 | $49.13 | $50.65 | $48.07 | 237,280 |
| 2021-03-09 | $49.82 | $50.17 | $48.32 | $49.72 | $47.18 | 216,203 |
| 2021-03-08 | $49.84 | $50.49 | $47.90 | $49.19 | $46.68 | 230,125 |
| 2021-03-05 | $48.03 | $49.89 | $46.46 | $49.31 | $46.79 | 270,026 |
| 2021-03-04 | $48.48 | $49.58 | $46.27 | $47.50 | $45.08 | 265,073 |
| 2021-03-03 | $47.69 | $50.50 | $47.05 | $49.05 | $46.55 | 225,612 |
| 2021-03-02 | $47.21 | $49.25 | $46.57 | $47.57 | $45.14 | 274,721 |
| 2021-03-01 | $48.98 | $49.77 | $46.25 | $47.17 | $44.76 | 383,294 |
| 2021-02-26 | $50.03 | $50.22 | $47.79 | $47.92 | $45.48 | 352,635 |
| 2021-02-25 | $57.58 | $57.58 | $49.49 | $50.03 | $47.48 | 731,800 |
| 2021-02-24 | $56.66 | $58.88 | $56.35 | $56.81 | $53.91 | 505,709 |
| 2021-02-23 | $51.28 | $56.96 | $49.36 | $56.51 | $53.63 | 1,077,027 |
| 2021-02-22 | $49.41 | $51.82 | $49.41 | $51.22 | $48.61 | 496,036 |
| 2021-02-19 | $49.46 | $50.70 | $49.02 | $49.60 | $47.07 | 213,184 |
| 2021-02-18 | $48.54 | $49.70 | $47.53 | $49.12 | $46.61 | 308,182 |
| 2021-02-17 | $48.56 | $49.98 | $47.87 | $48.78 | $46.29 | 311,750 |
| 2021-02-16 | $49.43 | $50.15 | $47.40 | $48.58 | $46.10 | 281,714 |
| 2021-02-12 | $45.93 | $49.48 | $45.51 | $48.11 | $45.66 | 544,206 |
| 2021-02-11 | $46.50 | $47.15 | $45.07 | $46.37 | $44.00 | 389,313 |
| 2021-02-10 | $48.42 | $48.95 | $45.36 | $46.70 | $44.32 | 438,226 |
| 2021-02-09 | $51.12 | $51.56 | $46.52 | $47.05 | $44.65 | 597,852 |
| 2021-02-08 | $50.54 | $52.92 | $49.09 | $52.21 | $49.55 | 428,701 |
| 2021-02-05 | $49.56 | $51.04 | $48.78 | $49.41 | $46.89 | 276,300 |
| 2021-02-04 | $50.00 | $50.02 | $47.73 | $48.85 | $46.36 | 330,437 |
| 2021-02-03 | $50.73 | $51.98 | $49.60 | $49.95 | $47.40 | 286,873 |
| 2021-02-02 | $50.05 | $51.47 | $49.28 | $50.00 | $47.45 | 211,954 |
| 2021-02-01 | $48.51 | $49.46 | $46.62 | $48.81 | $46.32 | 313,130 |
| 2021-01-29 | $50.00 | $52.52 | $47.79 | $47.92 | $45.48 | 590,714 |
| 2021-01-28 | $48.06 | $51.31 | $48.00 | $50.03 | $47.48 | 359,417 |
| 2021-01-27 | $45.85 | $49.74 | $43.30 | $48.01 | $45.56 | 468,662 |
| 2021-01-26 | $48.69 | $48.81 | $45.74 | $47.03 | $44.63 | 324,950 |
| 2021-01-25 | $50.69 | $50.99 | $47.34 | $48.11 | $45.66 | 371,170 |
| 2021-01-22 | $49.42 | $51.44 | $49.26 | $51.12 | $48.51 | 228,393 |
| 2021-01-21 | $51.29 | $51.29 | $48.51 | $50.49 | $47.91 | 426,360 |
| 2021-01-20 | $53.00 | $54.32 | $50.83 | $51.19 | $48.58 | 415,198 |
| 2021-01-19 | $51.73 | $52.70 | $50.22 | $51.99 | $49.34 | 707,967 |
| 2021-01-15 | $50.59 | $51.71 | $49.18 | $50.36 | $47.79 | 373,155 |
| 2021-01-14 | $50.28 | $51.53 | $48.88 | $50.81 | $48.22 | 424,281 |
| 2021-01-13 | $50.10 | $50.38 | $48.12 | $49.52 | $46.99 | 361,038 |
| 2021-01-12 | $49.02 | $51.20 | $48.64 | $50.15 | $47.59 | 548,851 |
| 2021-01-11 | $46.37 | $49.65 | $46.01 | $48.71 | $46.23 | 440,236 |
| 2021-01-08 | $47.99 | $48.04 | $46.11 | $47.48 | $45.06 | 286,994 |
| 2021-01-07 | $48.54 | $49.91 | $47.49 | $47.54 | $45.11 | 366,451 |
| 2021-01-06 | $47.43 | $50.11 | $46.68 | $47.82 | $45.38 | 706,094 |
| 2021-01-05 | $45.00 | $48.66 | $45.00 | $47.30 | $44.89 | 560,673 |
| 2021-01-04 | $44.21 | $45.54 | $43.40 | $44.63 | $42.35 | 238,641 |
| 2020-12-31 | $43.86 | $44.60 | $43.11 | $43.77 | $41.54 | 156,679 |
| 2020-12-30 | $41.60 | $44.18 | $41.60 | $43.92 | $41.68 | 400,012 |
| 2020-12-29 | $41.75 | $42.04 | $39.74 | $41.54 | $39.42 | 247,677 |
| 2020-12-28 | $40.50 | $42.38 | $40.45 | $41.40 | $39.29 | 203,013 |
| 2020-12-24 | $42.31 | $42.33 | $40.35 | $40.55 | $38.48 | 207,510 |
| 2020-12-23 | $42.23 | $43.56 | $41.41 | $42.25 | $40.09 | 293,027 |
| 2020-12-22 | $43.13 | $43.16 | $40.84 | $41.92 | $39.78 | 325,872 |
| 2020-12-21 | $42.00 | $43.31 | $40.87 | $43.17 | $40.97 | 500,365 |
| 2020-12-18 | $44.64 | $45.20 | $42.26 | $42.36 | $40.20 | 653,218 |
| 2020-12-17 | $45.64 | $46.13 | $44.51 | $44.77 | $42.49 | 441,462 |
| 2020-12-16 | $46.88 | $47.58 | $45.00 | $45.29 | $42.98 | 448,925 |
| 2020-12-15 | $47.39 | $48.97 | $45.67 | $46.79 | $44.40 | 470,366 |
| 2020-12-14 | $46.13 | $48.88 | $45.55 | $47.22 | $44.81 | 651,888 |
| 2020-12-11 | $45.79 | $45.79 | $43.61 | $45.52 | $43.20 | 654,602 |
| 2020-12-10 | $41.41 | $47.55 | $41.13 | $46.50 | $44.13 | 1,202,044 |
| 2020-12-09 | $40.61 | $42.98 | $40.16 | $41.59 | $39.47 | 520,576 |
| 2020-12-08 | $38.14 | $40.07 | $37.33 | $40.01 | $37.97 | 462,729 |
| 2020-12-07 | $37.50 | $39.63 | $36.70 | $38.25 | $36.30 | 577,179 |
| 2020-12-04 | $38.10 | $38.20 | $36.56 | $37.56 | $35.64 | 453,544 |
| 2020-12-03 | $36.75 | $38.54 | $36.71 | $37.67 | $35.75 | 520,459 |
| 2020-12-02 | $33.36 | $37.30 | $33.36 | $36.41 | $34.55 | 598,068 |
| 2020-12-01 | $33.92 | $35.48 | $33.62 | $33.65 | $31.93 | 317,880 |
| 2020-11-30 | $35.12 | $35.13 | $33.23 | $33.44 | $31.73 | 528,456 |
| 2020-11-27 | $34.41 | $35.95 | $34.13 | $35.32 | $33.52 | 180,608 |
| 2020-11-25 | $34.23 | $35.42 | $33.91 | $34.62 | $32.85 | 355,596 |
| 2020-11-24 | $34.00 | $35.98 | $33.89 | $34.49 | $32.73 | 735,189 |
| 2020-11-23 | $30.27 | $33.25 | $30.15 | $33.22 | $31.53 | 650,551 |
| 2020-11-20 | $30.44 | $30.87 | $29.53 | $29.82 | $28.30 | 155,937 |
| 2020-11-19 | $29.70 | $30.40 | $28.95 | $30.39 | $28.84 | 316,233 |
| 2020-11-18 | $31.68 | $31.91 | $29.82 | $29.91 | $28.38 | 298,250 |
| 2020-11-17 | $30.41 | $31.70 | $29.03 | $31.44 | $29.84 | 278,519 |
| 2020-11-16 | $30.06 | $30.79 | $29.66 | $30.66 | $29.10 | 473,452 |
| 2020-11-13 | $28.13 | $29.68 | $28.02 | $29.31 | $27.81 | 238,872 |
| 2020-11-12 | $29.49 | $29.98 | $27.86 | $28.05 | $26.62 | 321,407 |
| 2020-11-11 | $29.16 | $30.17 | $28.70 | $29.70 | $28.18 | 463,136 |
| 2020-11-10 | $31.44 | $31.44 | $28.70 | $28.95 | $27.47 | 442,515 |
| 2020-11-09 | $32.19 | $32.67 | $29.85 | $30.79 | $29.22 | 444,357 |
| 2020-11-06 | $28.70 | $30.00 | $28.24 | $29.63 | $28.12 | 267,161 |
| 2020-11-05 | $28.90 | $29.96 | $28.51 | $28.82 | $27.35 | 358,375 |
| 2020-11-04 | $30.55 | $31.00 | $28.52 | $28.89 | $27.42 | 536,866 |
| 2020-11-03 | $32.80 | $32.80 | $29.66 | $30.54 | $28.98 | 451,519 |
| 2020-11-02 | $30.99 | $32.42 | $30.53 | $32.36 | $30.71 | 682,170 |
| 2020-10-30 | $29.89 | $31.38 | $29.63 | $30.55 | $28.99 | 3,034,681 |
| 2020-10-29 | $32.72 | $32.72 | $28.24 | $29.86 | $28.34 | 2,801,853 |
| 2020-10-28 | $35.79 | $36.28 | $35.14 | $35.85 | $34.02 | 821,498 |
| 2020-10-27 | $37.25 | $37.49 | $36.17 | $36.75 | $34.88 | 368,266 |
| 2020-10-26 | $36.73 | $37.02 | $36.14 | $36.98 | $35.09 | 570,502 |
| 2020-10-23 | $37.09 | $37.55 | $36.11 | $37.34 | $35.44 | 347,152 |
| 2020-10-22 | $36.46 | $37.58 | $35.04 | $37.22 | $35.32 | 461,357 |
| 2020-10-21 | $37.90 | $38.30 | $37.13 | $37.22 | $35.32 | 234,442 |
| 2020-10-20 | $36.81 | $38.12 | $36.77 | $37.90 | $35.97 | 244,556 |
| 2020-10-19 | $37.22 | $37.60 | $36.48 | $36.50 | $34.64 | 211,929 |
| 2020-10-16 | $37.43 | $37.49 | $36.56 | $37.02 | $35.13 | 212,717 |
| 2020-10-15 | $37.08 | $38.10 | $36.00 | $37.44 | $35.53 | 324,799 |
| 2020-10-14 | $38.02 | $38.93 | $37.82 | $38.00 | $36.06 | 295,243 |
| 2020-10-13 | $39.01 | $39.03 | $37.60 | $37.98 | $36.04 | 311,237 |
| 2020-10-12 | $40.16 | $40.25 | $39.06 | $39.32 | $37.31 | 212,299 |
| 2020-10-09 | $42.21 | $42.21 | $39.10 | $40.27 | $38.22 | 368,448 |
| 2020-10-08 | $42.26 | $43.31 | $41.25 | $41.89 | $39.75 | 219,700 |
| 2020-10-07 | $44.63 | $44.63 | $41.59 | $42.00 | $39.86 | 540,047 |
| 2020-10-06 | $47.51 | $47.53 | $44.12 | $44.26 | $42.00 | 220,268 |
| 2020-10-05 | $45.63 | $47.52 | $45.63 | $46.23 | $43.87 | 300,393 |
| 2020-10-02 | $41.32 | $44.99 | $41.32 | $44.79 | $42.51 | 456,436 |
| 2020-10-01 | $42.44 | $42.94 | $41.04 | $42.56 | $40.39 | 248,455 |
| 2020-09-30 | $42.68 | $44.09 | $42.41 | $42.48 | $40.31 | 257,365 |
| 2020-09-29 | $46.62 | $46.84 | $42.70 | $43.12 | $40.92 | 708,945 |
| 2020-09-28 | $47.11 | $47.64 | $46.35 | $46.65 | $44.27 | 351,475 |
| 2020-09-25 | $45.06 | $46.99 | $45.06 | $46.54 | $44.17 | 558,098 |
| 2020-09-24 | $46.93 | $47.72 | $45.46 | $45.63 | $43.30 | 701,520 |
| 2020-09-23 | $50.52 | $50.64 | $46.63 | $46.75 | $44.37 | 305,801 |
| 2020-09-22 | $50.32 | $51.57 | $49.59 | $50.79 | $48.20 | 372,094 |
| 2020-09-21 | $51.54 | $51.92 | $48.71 | $50.08 | $47.53 | 404,388 |
| 2020-09-18 | $49.52 | $53.55 | $48.82 | $52.90 | $50.20 | 718,698 |
| 2020-09-17 | $45.54 | $49.71 | $44.97 | $48.89 | $46.40 | 366,102 |
| 2020-09-16 | $44.47 | $47.20 | $44.38 | $46.30 | $43.94 | 458,508 |
| 2020-09-15 | $44.29 | $45.60 | $43.00 | $44.23 | $41.97 | 418,231 |
| 2020-09-14 | $41.12 | $44.78 | $41.12 | $44.29 | $42.03 | 358,943 |
| 2020-09-11 | $39.67 | $41.28 | $39.67 | $40.72 | $38.64 | 345,671 |
| 2020-09-10 | $39.94 | $40.48 | $38.88 | $39.44 | $37.43 | 206,885 |
| 2020-09-09 | $39.66 | $40.70 | $39.22 | $39.85 | $37.82 | 165,750 |
| 2020-09-08 | $40.02 | $40.67 | $38.92 | $39.19 | $37.19 | 418,067 |
| 2020-09-04 | $39.29 | $40.89 | $38.65 | $40.62 | $38.55 | 266,693 |
| 2020-09-03 | $38.11 | $39.56 | $38.08 | $38.42 | $36.46 | 213,097 |
| 2020-09-02 | $38.55 | $39.75 | $37.74 | $38.36 | $36.40 | 384,594 |
| 2020-09-01 | $37.52 | $38.53 | $36.43 | $38.47 | $36.51 | 523,733 |
| 2020-08-31 | $38.13 | $38.48 | $36.95 | $37.67 | $35.75 | 437,518 |
| 2020-08-28 | $35.62 | $38.26 | $35.20 | $38.17 | $36.22 | 371,952 |
| 2020-08-27 | $34.98 | $36.30 | $34.45 | $35.24 | $33.44 | 203,719 |
| 2020-08-26 | $34.80 | $35.00 | $34.31 | $34.78 | $33.01 | 195,680 |
| 2020-08-25 | $34.05 | $35.13 | $33.64 | $34.95 | $33.17 | 279,533 |
| 2020-08-24 | $32.27 | $33.97 | $32.00 | $33.76 | $32.04 | 235,094 |
| 2020-08-21 | $32.31 | $32.83 | $31.71 | $32.06 | $30.42 | 303,845 |
| 2020-08-20 | $32.46 | $33.31 | $31.83 | $32.79 | $31.12 | 178,379 |
| 2020-08-19 | $33.61 | $34.35 | $32.74 | $32.93 | $31.25 | 165,314 |
| 2020-08-18 | $33.36 | $33.61 | $33.00 | $33.52 | $31.81 | 132,021 |
| 2020-08-17 | $34.00 | $34.00 | $32.67 | $33.55 | $31.84 | 286,828 |
| 2020-08-14 | $32.36 | $34.53 | $32.36 | $34.12 | $32.38 | 173,909 |
| 2020-08-13 | $32.63 | $33.16 | $32.12 | $32.84 | $31.16 | 178,486 |
| 2020-08-12 | $34.24 | $34.40 | $32.23 | $33.02 | $31.34 | 216,622 |
| 2020-08-11 | $34.52 | $35.29 | $33.44 | $33.59 | $31.88 | 251,614 |
| 2020-08-10 | $31.79 | $33.76 | $31.79 | $33.66 | $31.94 | 234,770 |
| 2020-08-07 | $31.09 | $32.07 | $30.74 | $31.72 | $30.10 | 227,930 |
| 2020-08-06 | $31.46 | $32.14 | $30.77 | $31.59 | $29.98 | 119,750 |
| 2020-08-05 | $32.14 | $32.61 | $30.89 | $31.17 | $29.58 | 319,358 |
| 2020-08-04 | $31.66 | $31.92 | $30.41 | $31.42 | $29.82 | 393,476 |
| 2020-08-03 | $31.18 | $32.32 | $30.84 | $31.49 | $29.88 | 274,467 |
| 2020-07-31 | $30.38 | $31.07 | $29.62 | $31.02 | $29.44 | 343,480 |
| 2020-07-30 | $31.14 | $31.30 | $30.00 | $30.95 | $29.37 | 326,301 |
| 2020-07-29 | $30.43 | $32.02 | $30.34 | $31.92 | $30.29 | 379,240 |
| 2020-07-28 | $29.21 | $30.55 | $29.11 | $29.89 | $28.37 | 349,018 |
| 2020-07-27 | $30.68 | $30.77 | $29.81 | $30.02 | $28.49 | 373,913 |
| 2020-07-24 | $29.46 | $30.74 | $29.45 | $30.56 | $29.00 | 232,723 |
| 2020-07-23 | $27.87 | $30.04 | $27.67 | $29.41 | $27.91 | 262,053 |
| 2020-07-22 | $28.55 | $29.11 | $28.10 | $28.34 | $26.89 | 142,841 |
| 2020-07-21 | $28.80 | $29.76 | $28.52 | $28.99 | $27.51 | 254,484 |
| 2020-07-20 | $28.44 | $28.78 | $27.98 | $28.11 | $26.68 | 128,197 |
| 2020-07-17 | $29.44 | $30.30 | $28.60 | $28.64 | $27.18 | 177,628 |
| 2020-07-16 | $29.49 | $30.12 | $28.88 | $29.42 | $27.92 | 156,973 |
| 2020-07-15 | $28.94 | $29.86 | $28.52 | $29.50 | $28.00 | 296,508 |
| 2020-07-14 | $27.77 | $28.99 | $27.16 | $28.15 | $26.71 | 254,776 |
| 2020-07-13 | $28.18 | $28.86 | $27.44 | $27.74 | $26.32 | 254,073 |
| 2020-07-10 | $27.27 | $28.57 | $27.00 | $28.38 | $26.93 | 197,075 |
| 2020-07-09 | $28.59 | $28.62 | $26.97 | $27.40 | $26.00 | 355,512 |
| 2020-07-08 | $29.05 | $29.49 | $28.03 | $28.80 | $27.33 | 309,866 |
| 2020-07-07 | $29.50 | $30.14 | $28.89 | $29.34 | $27.84 | 237,641 |
| 2020-07-06 | $30.07 | $31.26 | $29.13 | $29.98 | $28.45 | 380,890 |
| 2020-07-02 | $29.00 | $30.68 | $28.93 | $29.46 | $27.96 | 498,742 |
| 2020-07-01 | $28.37 | $29.80 | $27.93 | $28.50 | $27.05 | 515,701 |
| 2020-06-30 | $29.53 | $29.88 | $27.85 | $28.41 | $26.96 | 866,113 |
| 2020-06-29 | $29.64 | $30.30 | $29.12 | $30.05 | $28.52 | 347,586 |
| 2020-06-26 | $30.10 | $30.10 | $28.16 | $29.21 | $27.72 | 538,538 |
| 2020-06-25 | $29.74 | $30.67 | $29.19 | $30.17 | $28.63 | 520,426 |
| 2020-06-24 | $29.99 | $30.52 | $29.63 | $29.99 | $28.46 | 353,210 |
| 2020-06-23 | $30.98 | $31.17 | $30.10 | $30.56 | $29.00 | 677,152 |
| 2020-06-22 | $30.64 | $31.17 | $30.28 | $30.48 | $28.93 | 271,139 |
| 2020-06-19 | $31.64 | $32.32 | $30.50 | $30.81 | $29.24 | 668,860 |
| 2020-06-18 | $32.00 | $33.12 | $31.25 | $31.43 | $29.83 | 348,780 |
| 2020-06-17 | $34.33 | $34.50 | $32.42 | $32.48 | $30.82 | 255,195 |
| 2020-06-16 | $35.37 | $36.06 | $33.82 | $34.61 | $32.84 | 241,185 |
| 2020-06-15 | $32.00 | $34.16 | $31.16 | $33.59 | $31.88 | 432,559 |
| 2020-06-12 | $34.51 | $34.98 | $31.88 | $33.01 | $31.33 | 270,510 |
| 2020-06-11 | $35.00 | $35.29 | $32.81 | $32.83 | $31.16 | 471,949 |
| 2020-06-10 | $38.62 | $39.73 | $37.01 | $37.49 | $35.58 | 560,420 |
| 2020-06-09 | $39.77 | $40.17 | $37.82 | $39.05 | $37.06 | 694,138 |
| 2020-06-08 | $39.85 | $41.08 | $37.69 | $40.89 | $38.80 | 513,982 |
| 2020-06-05 | $36.07 | $38.81 | $35.51 | $37.69 | $35.77 | 531,177 |
| 2020-06-04 | $32.05 | $33.82 | $31.10 | $33.77 | $32.05 | 237,915 |
| 2020-06-03 | $31.94 | $33.04 | $31.94 | $32.39 | $30.74 | 370,518 |
| 2020-06-02 | $32.73 | $32.77 | $30.87 | $31.25 | $29.66 | 462,222 |
| 2020-06-01 | $32.72 | $33.62 | $32.18 | $32.25 | $30.60 | 425,315 |
| 2020-05-29 | $33.77 | $33.83 | $31.79 | $32.96 | $31.28 | 1,136,994 |
| 2020-05-28 | $34.86 | $35.13 | $33.26 | $34.44 | $32.68 | 305,855 |
| 2020-05-27 | $34.58 | $34.85 | $32.08 | $34.55 | $32.79 | 536,757 |
| 2020-05-26 | $33.02 | $34.50 | $32.48 | $33.51 | $31.80 | 1,052,013 |
| 2020-05-22 | $32.83 | $32.83 | $30.37 | $31.78 | $30.16 | 237,576 |
| 2020-05-21 | $33.80 | $34.47 | $32.46 | $32.75 | $31.08 | 326,136 |
| 2020-05-20 | $32.07 | $34.23 | $32.07 | $33.70 | $31.98 | 383,886 |
| 2020-05-19 | $30.63 | $32.34 | $29.67 | $31.37 | $29.77 | 380,441 |
| 2020-05-18 | $30.91 | $32.50 | $29.30 | $30.79 | $29.22 | 312,577 |
| 2020-05-15 | $28.54 | $29.57 | $28.10 | $29.04 | $27.56 | 459,301 |
| 2020-05-14 | $27.63 | $28.81 | $26.82 | $28.09 | $26.66 | 266,953 |
| 2020-05-13 | $30.23 | $30.23 | $27.43 | $28.45 | $27.00 | 346,160 |
| 2020-05-12 | $31.83 | $32.48 | $30.03 | $30.04 | $28.51 | 319,272 |
| 2020-05-11 | $31.85 | $32.38 | $29.26 | $31.60 | $29.99 | 622,694 |
| 2020-05-08 | $27.56 | $33.10 | $27.56 | $32.58 | $30.92 | 654,363 |
| 2020-05-07 | $27.39 | $29.10 | $26.74 | $26.90 | $25.53 | 407,537 |
| 2020-05-06 | $27.82 | $29.22 | $26.53 | $26.72 | $25.36 | 469,677 |
| 2020-05-05 | $29.89 | $30.66 | $27.22 | $27.52 | $26.12 | 435,182 |
| 2020-05-04 | $26.02 | $29.80 | $26.00 | $29.75 | $28.23 | 581,578 |
| 2020-05-01 | $27.86 | $28.50 | $26.00 | $26.82 | $25.45 | 909,472 |
| 2020-04-30 | $28.58 | $29.29 | $26.06 | $29.19 | $27.70 | 523,405 |
| 2020-04-29 | $26.02 | $29.42 | $26.00 | $28.44 | $26.99 | 791,254 |
| 2020-04-28 | $23.05 | $25.89 | $22.17 | $25.61 | $24.30 | 695,630 |
| 2020-04-27 | $23.50 | $23.66 | $21.80 | $22.82 | $21.66 | 1,025,500 |
| 2020-04-24 | $26.03 | $26.57 | $23.03 | $23.57 | $22.37 | 1,566,040 |
| 2020-04-23 | $27.83 | $28.91 | $24.04 | $25.98 | $24.65 | 1,716,407 |
| 2020-04-22 | $29.64 | $31.40 | $28.92 | $29.54 | $28.03 | 715,236 |
| 2020-04-21 | $28.51 | $28.51 | $27.00 | $28.09 | $26.66 | 754,551 |
| 2020-04-20 | $27.43 | $29.75 | $25.90 | $28.85 | $27.38 | 333,118 |
| 2020-04-17 | $29.00 | $30.34 | $28.00 | $28.06 | $26.63 | 325,590 |
| 2020-04-16 | $31.50 | $31.50 | $28.40 | $28.82 | $27.35 | 474,166 |
| 2020-04-15 | $33.82 | $33.95 | $30.16 | $31.59 | $29.98 | 489,913 |
| 2020-04-14 | $35.48 | $37.29 | $34.26 | $35.22 | $33.42 | 621,225 |
| 2020-04-13 | $34.44 | $34.99 | $33.06 | $34.52 | $32.76 | 390,594 |
| 2020-04-09 | $32.62 | $36.15 | $32.28 | $34.77 | $33.00 | 631,128 |
| 2020-04-08 | $30.79 | $32.68 | $30.50 | $31.87 | $30.24 | 304,433 |
| 2020-04-07 | $33.41 | $35.13 | $30.31 | $30.59 | $29.03 | 629,608 |
| 2020-04-06 | $32.60 | $33.34 | $31.53 | $32.89 | $31.21 | 306,180 |
| 2020-04-03 | $32.06 | $32.43 | $29.10 | $30.92 | $29.34 | 257,010 |
| 2020-04-02 | $31.03 | $32.68 | $28.84 | $31.11 | $29.52 | 323,418 |
| 2020-04-01 | $28.01 | $31.15 | $27.51 | $30.51 | $28.95 | 390,900 |
| 2020-03-31 | $27.99 | $30.75 | $26.69 | $28.90 | $27.43 | 404,133 |
| 2020-03-30 | $27.58 | $27.96 | $25.37 | $27.38 | $25.98 | 966,024 |
| 2020-03-27 | $29.72 | $30.18 | $27.21 | $27.32 | $25.93 | 754,253 |
| 2020-03-26 | $33.61 | $34.29 | $29.86 | $30.91 | $29.33 | 640,480 |
| 2020-03-25 | $31.23 | $34.42 | $28.58 | $33.24 | $31.54 | 484,660 |
| 2020-03-24 | $33.24 | $33.24 | $28.89 | $31.35 | $29.75 | 419,199 |
| 2020-03-23 | $33.53 | $34.82 | $30.10 | $30.92 | $29.34 | 371,589 |
| 2020-03-20 | $34.31 | $36.26 | $31.87 | $33.27 | $31.57 | 707,938 |
| 2020-03-19 | $32.24 | $36.91 | $31.12 | $33.91 | $32.18 | 381,514 |
| 2020-03-18 | $38.73 | $41.07 | $31.01 | $32.57 | $30.91 | 663,145 |
| 2020-03-17 | $35.40 | $42.96 | $34.97 | $40.91 | $38.82 | 1,126,322 |
| 2020-03-16 | $33.00 | $35.99 | $30.01 | $35.04 | $33.25 | 605,286 |
| 2020-03-13 | $34.19 | $36.48 | $31.29 | $36.10 | $34.26 | 731,863 |
| 2020-03-12 | $31.78 | $34.56 | $30.98 | $31.55 | $29.94 | 656,179 |
| 2020-03-11 | $36.15 | $36.70 | $32.81 | $34.30 | $32.55 | 801,674 |
| 2020-03-10 | $38.73 | $39.92 | $35.10 | $37.21 | $35.31 | 728,009 |
| 2020-03-09 | $36.86 | $40.82 | $35.06 | $37.53 | $35.62 | 585,455 |
| 2020-03-06 | $44.43 | $45.49 | $43.21 | $44.35 | $42.09 | 740,206 |
| 2020-03-05 | $46.38 | $46.87 | $44.11 | $45.54 | $43.22 | 431,678 |
| 2020-03-04 | $46.79 | $47.97 | $45.89 | $47.18 | $44.77 | 250,023 |
| 2020-03-03 | $47.16 | $47.62 | $44.52 | $46.71 | $44.33 | 470,571 |
| 2020-03-02 | $49.89 | $50.22 | $45.82 | $46.97 | $44.57 | 714,440 |
| 2020-02-28 | $47.97 | $52.77 | $47.97 | $50.35 | $47.28 | 477,431 |
| 2020-02-27 | $45.45 | $49.85 | $45.01 | $48.79 | $45.81 | 574,192 |
| 2020-02-26 | $50.72 | $50.78 | $46.39 | $46.76 | $43.91 | 609,359 |
| 2020-02-25 | $52.30 | $52.31 | $49.41 | $50.67 | $47.58 | 386,120 |
| 2020-02-24 | $50.00 | $52.44 | $48.34 | $52.07 | $48.89 | 485,792 |
| 2020-02-21 | $53.05 | $53.19 | $50.57 | $51.44 | $48.30 | 487,293 |
| 2020-02-20 | $55.29 | $55.29 | $53.51 | $53.74 | $50.46 | 652,139 |
| 2020-02-19 | $55.80 | $55.96 | $54.64 | $55.32 | $51.95 | 252,258 |
| 2020-02-18 | $55.77 | $56.03 | $54.00 | $55.22 | $51.85 | 300,080 |
| 2020-02-14 | $57.28 | $57.43 | $55.61 | $56.01 | $52.59 | 199,037 |
| 2020-02-13 | $55.91 | $57.06 | $55.23 | $56.92 | $53.45 | 271,632 |
| 2020-02-12 | $58.57 | $59.49 | $55.98 | $56.51 | $53.06 | 333,366 |
| 2020-02-11 | $56.91 | $58.34 | $56.51 | $57.68 | $54.16 | 482,328 |
| 2020-02-10 | $55.48 | $56.99 | $54.92 | $56.21 | $52.78 | 386,702 |
| 2020-02-07 | $57.06 | $57.36 | $54.70 | $55.69 | $52.29 | 302,174 |
| 2020-02-06 | $58.17 | $62.19 | $55.65 | $57.47 | $53.96 | 818,921 |
| 2020-02-05 | $55.12 | $59.82 | $54.82 | $58.60 | $55.03 | 833,800 |
| 2020-02-04 | $52.00 | $55.14 | $51.98 | $54.26 | $50.95 | 522,696 |
| 2020-02-03 | $51.74 | $52.07 | $50.75 | $51.50 | $48.36 | 643,926 |
| 2020-01-31 | $53.44 | $54.00 | $51.10 | $51.53 | $48.39 | 401,330 |
| 2020-01-30 | $53.94 | $55.49 | $52.84 | $54.10 | $50.80 | 419,560 |
| 2020-01-29 | $54.96 | $55.06 | $53.79 | $54.54 | $51.21 | 663,861 |
| 2020-01-28 | $55.96 | $56.34 | $54.19 | $54.98 | $51.63 | 464,548 |
| 2020-01-27 | $55.99 | $56.24 | $54.52 | $55.50 | $52.11 | 579,174 |
| 2020-01-24 | $59.78 | $59.78 | $55.35 | $57.21 | $53.72 | 551,318 |
| 2020-01-23 | $60.47 | $60.47 | $58.81 | $59.79 | $56.14 | 367,156 |
| 2020-01-22 | $62.51 | $62.74 | $59.45 | $60.94 | $57.22 | 682,189 |
| 2020-01-21 | $66.13 | $66.13 | $61.98 | $62.45 | $58.64 | 395,101 |
| 2020-01-17 | $69.00 | $69.28 | $64.85 | $66.30 | $62.26 | 479,489 |
| 2020-01-16 | $67.39 | $69.98 | $67.39 | $68.75 | $64.56 | 207,723 |
| 2020-01-15 | $69.47 | $69.81 | $65.44 | $66.65 | $62.58 | 503,635 |
| 2020-01-14 | $71.46 | $71.57 | $68.98 | $69.60 | $65.35 | 357,406 |
| 2020-01-13 | $70.05 | $71.96 | $69.52 | $71.77 | $67.39 | 233,337 |
| 2020-01-10 | $70.89 | $71.56 | $69.80 | $69.93 | $65.66 | 237,852 |
| 2020-01-09 | $70.79 | $72.00 | $70.25 | $71.04 | $66.71 | 304,058 |
| 2020-01-08 | $71.92 | $72.57 | $70.00 | $70.70 | $66.39 | 312,627 |
| 2020-01-07 | $72.47 | $72.94 | $71.22 | $71.92 | $67.53 | 363,124 |
| 2020-01-06 | $73.35 | $75.27 | $72.27 | $72.35 | $67.94 | 386,118 |
| 2020-01-03 | $73.20 | $74.46 | $73.00 | $73.54 | $69.05 | 242,997 |
| 2020-01-02 | $72.33 | $74.67 | $72.33 | $73.47 | $68.99 | 232,679 |
| 2019-12-31 | $70.97 | $72.48 | $70.97 | $71.74 | $67.36 | 155,039 |
| 2019-12-30 | $71.53 | $72.56 | $71.17 | $71.30 | $66.95 | 174,166 |
| 2019-12-27 | $71.53 | $71.96 | $71.05 | $71.44 | $67.08 | 84,878 |
| 2019-12-26 | $71.27 | $71.89 | $70.96 | $71.46 | $67.10 | 162,713 |
| 2019-12-24 | $70.63 | $71.96 | $69.83 | $71.36 | $67.01 | 213,705 |
| 2019-12-23 | $70.54 | $71.25 | $69.65 | $70.54 | $66.24 | 382,320 |
| 2019-12-20 | $73.00 | $73.35 | $69.90 | $70.41 | $66.11 | 1,027,203 |
| 2019-12-19 | $75.02 | $75.56 | $72.33 | $73.11 | $68.65 | 215,478 |
| 2019-12-18 | $73.70 | $75.43 | $73.70 | $75.04 | $70.46 | 230,013 |
| 2019-12-17 | $76.74 | $77.04 | $72.70 | $73.89 | $69.38 | 240,477 |
| 2019-12-16 | $74.49 | $77.71 | $74.24 | $76.69 | $72.01 | 211,436 |
| 2019-12-13 | $77.27 | $77.42 | $73.56 | $74.02 | $69.50 | 412,969 |
| 2019-12-12 | $75.44 | $78.06 | $74.77 | $77.64 | $72.90 | 569,292 |
| 2019-12-11 | $75.99 | $76.05 | $74.85 | $75.42 | $70.82 | 161,684 |
| 2019-12-10 | $75.65 | $76.24 | $75.19 | $75.96 | $71.33 | 186,947 |
| 2019-12-09 | $75.38 | $76.76 | $75.10 | $75.58 | $70.97 | 289,791 |
| 2019-12-06 | $74.59 | $75.61 | $74.28 | $75.25 | $70.66 | 184,249 |
| 2019-12-05 | $74.35 | $74.45 | $73.25 | $73.76 | $69.26 | 194,742 |
| 2019-12-04 | $73.55 | $75.00 | $72.90 | $74.12 | $69.60 | 113,046 |
| 2019-12-03 | $72.17 | $73.32 | $70.89 | $73.05 | $68.59 | 144,889 |
| 2019-12-02 | $73.97 | $74.31 | $71.76 | $72.81 | $68.37 | 182,757 |
| 2019-11-29 | $74.76 | $74.95 | $73.79 | $74.11 | $69.59 | 56,904 |
| 2019-11-27 | $75.27 | $76.00 | $74.13 | $75.17 | $70.58 | 151,166 |
| 2019-11-26 | $75.77 | $76.50 | $75.35 | $75.48 | $70.45 | 389,305 |
| 2019-11-25 | $75.05 | $77.05 | $75.04 | $75.47 | $70.44 | 245,618 |
| 2019-11-22 | $75.40 | $76.15 | $74.39 | $74.81 | $69.83 | 477,959 |
| 2019-11-21 | $75.13 | $75.75 | $73.48 | $75.23 | $70.22 | 262,610 |
| 2019-11-20 | $75.31 | $76.34 | $74.88 | $75.02 | $70.02 | 1,012,567 |
| 2019-11-19 | $75.65 | $75.94 | $74.90 | $75.47 | $70.44 | 184,592 |
| 2019-11-18 | $76.15 | $76.15 | $74.15 | $75.39 | $70.37 | 228,636 |
| 2019-11-15 | $77.12 | $77.59 | $75.96 | $76.43 | $71.34 | 324,464 |
| 2019-11-14 | $75.85 | $77.18 | $75.85 | $76.88 | $71.76 | 164,708 |
| 2019-11-13 | $75.09 | $76.51 | $74.25 | $75.82 | $70.77 | 428,909 |
| 2019-11-12 | $77.95 | $77.95 | $75.47 | $75.72 | $70.68 | 218,780 |
| 2019-11-11 | $79.88 | $79.88 | $77.35 | $77.76 | $72.58 | 206,796 |
| 2019-11-08 | $78.96 | $81.10 | $78.96 | $80.42 | $75.06 | 268,127 |
| 2019-11-07 | $81.18 | $81.61 | $77.00 | $78.95 | $73.69 | 187,857 |
| 2019-11-06 | $79.30 | $80.44 | $78.86 | $80.34 | $74.99 | 390,928 |
| 2019-11-05 | $78.39 | $80.14 | $77.73 | $79.41 | $74.12 | 202,298 |
| 2019-11-04 | $80.05 | $80.06 | $77.38 | $77.89 | $72.70 | 165,093 |
| 2019-11-01 | $78.48 | $80.07 | $76.36 | $79.03 | $73.77 | 314,657 |
| 2019-10-31 | $80.74 | $81.25 | $78.33 | $78.89 | $73.64 | 357,780 |
| 2019-10-30 | $81.96 | $82.83 | $81.43 | $82.06 | $76.60 | 164,629 |
| 2019-10-29 | $83.40 | $84.43 | $79.82 | $82.44 | $76.95 | 412,033 |
| 2019-10-28 | $83.47 | $85.50 | $83.47 | $83.81 | $78.23 | 250,490 |
| 2019-10-25 | $84.61 | $85.88 | $83.55 | $83.58 | $78.01 | 260,134 |
| 2019-10-24 | $86.36 | $86.50 | $83.76 | $84.94 | $79.28 | 254,340 |
| 2019-10-23 | $84.84 | $86.61 | $82.56 | $86.00 | $80.27 | 541,484 |
| 2019-10-22 | $82.87 | $89.42 | $81.21 | $83.29 | $77.74 | 625,006 |
| 2019-10-21 | $79.84 | $80.60 | $78.79 | $78.93 | $73.67 | 197,661 |
| 2019-10-18 | $79.29 | $80.01 | $78.56 | $78.98 | $73.72 | 175,469 |
| 2019-10-17 | $79.48 | $80.25 | $78.86 | $79.46 | $74.17 | 121,312 |
| 2019-10-16 | $75.90 | $79.95 | $75.90 | $78.84 | $73.59 | 106,035 |
| 2019-10-15 | $78.82 | $80.11 | $78.25 | $79.04 | $73.78 | 200,259 |
| 2019-10-14 | $78.46 | $79.66 | $77.45 | $79.29 | $74.01 | 104,690 |
| 2019-10-11 | $78.72 | $81.26 | $77.88 | $79.33 | $74.05 | 203,249 |
| 2019-10-10 | $75.75 | $78.56 | $75.34 | $77.41 | $72.25 | 186,711 |
| 2019-10-09 | $74.32 | $76.20 | $74.32 | $75.90 | $70.85 | 158,193 |
| 2019-10-08 | $74.52 | $74.95 | $71.49 | $74.32 | $69.37 | 208,335 |
| 2019-10-07 | $76.47 | $76.90 | $75.10 | $75.57 | $70.54 | 210,475 |
| 2019-10-04 | $76.19 | $77.53 | $75.02 | $76.73 | $71.62 | 204,762 |
| 2019-10-03 | $74.07 | $76.25 | $73.60 | $76.16 | $71.09 | 208,950 |
| 2019-10-02 | $73.50 | $75.48 | $72.54 | $74.64 | $69.67 | 196,460 |
| 2019-10-01 | $74.98 | $76.70 | $72.78 | $73.58 | $68.68 | 259,076 |
| 2019-09-30 | $73.89 | $74.94 | $72.89 | $74.20 | $69.26 | 212,831 |
| 2019-09-27 | $72.55 | $75.58 | $72.50 | $74.41 | $69.45 | 289,670 |
| 2019-09-26 | $71.87 | $72.86 | $70.88 | $72.50 | $67.67 | 172,326 |
| 2019-09-25 | $68.91 | $72.89 | $68.70 | $72.31 | $67.49 | 283,176 |
| 2019-09-24 | $72.36 | $73.17 | $68.63 | $69.31 | $64.69 | 257,465 |
| 2019-09-23 | $71.17 | $74.56 | $70.16 | $73.12 | $68.25 | 219,910 |
| 2019-09-20 | $75.28 | $75.79 | $70.93 | $71.94 | $67.15 | 540,643 |
| 2019-09-19 | $77.71 | $78.17 | $75.00 | $75.99 | $70.93 | 233,689 |
| 2019-09-18 | $79.80 | $79.81 | $75.46 | $77.54 | $72.38 | 395,651 |
| 2019-09-17 | $81.07 | $81.21 | $79.77 | $80.58 | $75.21 | 183,176 |
| 2019-09-16 | $81.43 | $82.79 | $80.98 | $81.99 | $76.53 | 217,011 |
| 2019-09-13 | $82.83 | $83.00 | $79.85 | $80.57 | $75.20 | 234,931 |
| 2019-09-12 | $81.93 | $83.55 | $80.27 | $80.42 | $75.06 | 434,866 |
| 2019-09-11 | $83.06 | $85.65 | $81.48 | $82.50 | $77.01 | 377,331 |
| 2019-09-10 | $81.31 | $83.43 | $81.31 | $82.10 | $76.63 | 250,484 |
| 2019-09-09 | $77.04 | $81.25 | $77.04 | $81.00 | $75.61 | 220,608 |
| 2019-09-06 | $78.22 | $78.22 | $75.97 | $76.64 | $71.54 | 251,260 |
| 2019-09-05 | $78.69 | $79.53 | $75.99 | $76.16 | $71.09 | 218,884 |
| 2019-09-04 | $77.79 | $78.55 | $77.19 | $77.70 | $72.53 | 198,632 |
| 2019-09-03 | $75.54 | $77.00 | $75.00 | $76.70 | $71.59 | 247,671 |
| 2019-08-30 | $75.83 | $76.95 | $75.33 | $76.56 | $71.46 | 153,905 |
| 2019-08-29 | $74.41 | $76.15 | $74.17 | $75.34 | $70.32 | 171,269 |
| 2019-08-28 | $75.88 | $75.89 | $72.99 | $74.06 | $68.72 | 278,916 |
| 2019-08-27 | $75.27 | $77.19 | $75.05 | $76.38 | $70.87 | 337,809 |
| 2019-08-26 | $73.02 | $74.90 | $72.46 | $74.78 | $69.39 | 153,005 |
| 2019-08-23 | $74.19 | $74.50 | $72.30 | $72.53 | $67.30 | 233,191 |
| 2019-08-22 | $77.52 | $77.56 | $74.90 | $75.08 | $69.66 | 179,195 |
| 2019-08-21 | $77.37 | $78.21 | $76.78 | $77.87 | $72.25 | 221,181 |
| 2019-08-20 | $77.23 | $77.94 | $76.70 | $76.81 | $71.27 | 134,587 |
| 2019-08-19 | $76.83 | $78.56 | $76.61 | $77.95 | $72.33 | 195,111 |
| 2019-08-16 | $75.84 | $77.63 | $75.72 | $76.82 | $71.28 | 190,394 |
| 2019-08-15 | $75.65 | $76.03 | $74.19 | $75.38 | $69.94 | 227,240 |
| 2019-08-14 | $75.58 | $76.64 | $74.36 | $75.50 | $70.05 | 253,246 |
| 2019-08-13 | $75.44 | $78.76 | $75.44 | $77.54 | $71.95 | 223,933 |
| 2019-08-12 | $75.50 | $75.58 | $74.08 | $75.52 | $70.07 | 163,377 |
| 2019-08-09 | $78.15 | $78.28 | $75.90 | $76.08 | $70.59 | 242,630 |
| 2019-08-08 | $76.44 | $79.34 | $76.44 | $78.53 | $72.87 | 304,364 |
| 2019-08-07 | $74.20 | $76.28 | $73.84 | $75.78 | $70.31 | 430,528 |
| 2019-08-06 | $75.55 | $76.46 | $75.00 | $76.12 | $70.63 | 261,256 |
| 2019-08-05 | $76.38 | $77.50 | $75.25 | $77.19 | $71.62 | 400,658 |
| 2019-08-02 | $78.61 | $79.58 | $77.05 | $78.29 | $72.64 | 517,164 |
| 2019-08-01 | $89.02 | $89.53 | $77.92 | $78.54 | $72.87 | 813,412 |
| 2019-07-31 | $91.64 | $92.37 | $89.08 | $89.16 | $82.73 | 309,714 |
| 2019-07-30 | $90.07 | $91.82 | $88.58 | $91.60 | $84.99 | 257,552 |
| 2019-07-29 | $91.43 | $92.23 | $89.05 | $90.27 | $83.76 | 254,789 |
| 2019-07-26 | $89.81 | $91.56 | $89.50 | $91.48 | $84.88 | 330,591 |
| 2019-07-25 | $91.26 | $91.42 | $88.38 | $89.05 | $82.63 | 303,125 |
| 2019-07-24 | $92.47 | $94.96 | $87.55 | $91.13 | $84.56 | 534,553 |
| 2019-07-23 | $89.21 | $90.99 | $88.29 | $90.26 | $83.75 | 380,946 |
| 2019-07-22 | $86.75 | $88.85 | $86.75 | $88.50 | $82.12 | 298,857 |
| 2019-07-19 | $85.94 | $87.00 | $85.48 | $86.69 | $80.44 | 155,870 |
| 2019-07-18 | $87.97 | $87.97 | $85.75 | $86.00 | $79.80 | 224,442 |
| 2019-07-17 | $89.48 | $89.92 | $87.52 | $88.11 | $81.75 | 181,699 |
| 2019-07-16 | $88.16 | $89.70 | $87.85 | $89.54 | $83.08 | 218,827 |
| 2019-07-15 | $90.39 | $92.00 | $88.44 | $88.65 | $82.26 | 189,353 |
| 2019-07-12 | $89.23 | $90.61 | $89.23 | $90.22 | $83.71 | 126,565 |
| 2019-07-11 | $89.47 | $89.47 | $87.62 | $89.17 | $82.74 | 137,504 |
| 2019-07-10 | $90.67 | $92.16 | $88.76 | $89.47 | $83.02 | 148,430 |
| 2019-07-09 | $90.95 | $91.24 | $88.03 | $89.86 | $83.38 | 109,120 |
| 2019-07-08 | $90.62 | $92.50 | $90.62 | $91.06 | $84.49 | 110,646 |
| 2019-07-05 | $90.19 | $91.01 | $89.35 | $90.99 | $84.43 | 144,870 |
| 2019-07-03 | $90.70 | $92.18 | $90.02 | $90.51 | $83.98 | 119,688 |
| 2019-07-02 | $93.89 | $94.38 | $89.70 | $90.40 | $83.88 | 150,190 |
| 2019-07-01 | $95.00 | $95.50 | $92.80 | $93.81 | $87.04 | 118,344 |
| 2019-06-28 | $91.51 | $94.27 | $91.16 | $94.21 | $87.41 | 246,240 |
| 2019-06-27 | $90.63 | $91.43 | $88.82 | $91.00 | $84.44 | 149,586 |
| 2019-06-26 | $88.66 | $90.43 | $88.56 | $90.06 | $83.56 | 119,863 |
| 2019-06-25 | $91.98 | $91.98 | $88.67 | $88.78 | $82.38 | 184,312 |
| 2019-06-24 | $94.04 | $94.46 | $91.95 | $91.98 | $85.34 | 142,125 |
| 2019-06-21 | $93.98 | $95.54 | $93.38 | $93.91 | $87.14 | 343,569 |
| 2019-06-20 | $95.23 | $97.10 | $94.11 | $94.35 | $87.54 | 384,097 |
| 2019-06-19 | $95.85 | $97.80 | $93.61 | $94.41 | $87.60 | 593,564 |
| 2019-06-18 | $89.69 | $92.76 | $89.18 | $90.40 | $83.88 | 175,423 |
| 2019-06-17 | $88.44 | $89.87 | $88.14 | $89.27 | $82.83 | 197,967 |
| 2019-06-14 | $87.80 | $89.94 | $87.34 | $88.65 | $82.26 | 201,108 |
| 2019-06-13 | $88.75 | $89.68 | $87.64 | $88.13 | $81.77 | 206,649 |
| 2019-06-12 | $88.55 | $90.05 | $87.23 | $87.97 | $81.62 | 244,140 |
| 2019-06-11 | $89.72 | $91.12 | $89.00 | $89.53 | $83.07 | 197,334 |
| 2019-06-10 | $89.20 | $90.43 | $88.62 | $88.84 | $82.43 | 134,352 |
| 2019-06-07 | $87.60 | $89.09 | $87.03 | $88.75 | $82.35 | 191,685 |
| 2019-06-06 | $87.91 | $88.69 | $87.27 | $87.69 | $81.36 | 178,388 |
| 2019-06-05 | $89.14 | $89.25 | $86.75 | $88.04 | $81.69 | 221,565 |
| 2019-06-04 | $88.01 | $89.58 | $86.63 | $89.27 | $82.83 | 294,102 |
| 2019-06-03 | $87.95 | $89.48 | $87.21 | $87.50 | $81.19 | 222,038 |
| 2019-05-31 | $86.34 | $88.48 | $85.79 | $88.15 | $81.79 | 288,915 |
| 2019-05-30 | $87.13 | $88.56 | $86.95 | $87.62 | $81.30 | 194,152 |
| 2019-05-29 | $86.71 | $88.31 | $86.57 | $87.79 | $81.04 | 174,997 |
| 2019-05-28 | $88.78 | $89.84 | $87.80 | $87.85 | $81.10 | 195,120 |
| 2019-05-24 | $89.61 | $89.61 | $88.01 | $88.61 | $81.80 | 175,178 |
| 2019-05-23 | $88.78 | $89.09 | $86.74 | $88.33 | $81.54 | 275,011 |
| 2019-05-22 | $89.80 | $90.89 | $89.00 | $89.97 | $83.05 | 218,703 |
| 2019-05-21 | $90.14 | $91.16 | $89.97 | $90.21 | $83.27 | 111,131 |
| 2019-05-20 | $89.75 | $90.59 | $89.00 | $89.42 | $82.55 | 216,473 |
| 2019-05-17 | $91.93 | $92.89 | $89.83 | $90.28 | $83.34 | 204,165 |
| 2019-05-16 | $93.04 | $95.04 | $92.68 | $92.81 | $85.68 | 139,253 |
| 2019-05-15 | $91.79 | $93.06 | $91.79 | $92.69 | $85.56 | 137,062 |
| 2019-05-14 | $91.84 | $93.39 | $91.78 | $92.46 | $85.35 | 156,346 |
| 2019-05-13 | $96.27 | $96.57 | $91.58 | $91.65 | $84.60 | 248,170 |
| 2019-05-10 | $95.65 | $97.58 | $94.92 | $97.32 | $89.84 | 198,134 |
| 2019-05-09 | $95.04 | $96.58 | $93.89 | $95.72 | $88.36 | 176,455 |
| 2019-05-08 | $96.53 | $96.81 | $94.77 | $95.62 | $88.27 | 156,249 |
| 2019-05-07 | $96.26 | $97.23 | $95.39 | $96.52 | $89.10 | 167,286 |
| 2019-05-06 | $96.72 | $97.97 | $96.06 | $96.95 | $89.50 | 184,060 |
| 2019-05-03 | $95.65 | $98.03 | $95.26 | $97.73 | $90.22 | 260,049 |
| 2019-05-02 | $96.33 | $97.15 | $94.38 | $94.98 | $87.68 | 230,822 |
| 2019-05-01 | $97.18 | $97.89 | $95.66 | $96.91 | $89.46 | 156,810 |
| 2019-04-30 | $99.40 | $99.55 | $96.70 | $96.98 | $89.52 | 222,131 |
| 2019-04-29 | $99.79 | $100.65 | $99.14 | $99.67 | $92.01 | 302,034 |
| 2019-04-26 | $98.49 | $100.33 | $98.13 | $99.74 | $92.07 | 187,560 |
| 2019-04-25 | $99.32 | $100.16 | $98.52 | $98.53 | $90.96 | 333,908 |
| 2019-04-24 | $101.00 | $101.22 | $99.29 | $99.75 | $92.08 | 446,736 |
| 2019-04-23 | $97.15 | $101.92 | $97.03 | $99.96 | $92.28 | 844,500 |
| 2019-04-22 | $89.90 | $91.93 | $89.55 | $91.63 | $84.59 | 358,782 |
| 2019-04-18 | $89.17 | $90.63 | $88.59 | $89.54 | $82.66 | 227,405 |
| 2019-04-17 | $88.82 | $90.26 | $88.03 | $89.87 | $82.96 | 229,752 |
| 2019-04-16 | $86.95 | $89.34 | $86.38 | $88.86 | $82.03 | 350,318 |
| 2019-04-15 | $86.81 | $87.61 | $84.79 | $86.71 | $80.04 | 205,326 |
| 2019-04-12 | $87.96 | $88.39 | $87.12 | $87.21 | $80.51 | 174,885 |
| 2019-04-11 | $88.85 | $89.39 | $86.71 | $87.32 | $80.61 | 214,078 |
| 2019-04-10 | $89.20 | $89.69 | $88.32 | $88.98 | $82.14 | 277,974 |
| 2019-04-09 | $90.27 | $90.27 | $88.47 | $88.65 | $81.83 | 147,373 |
| 2019-04-08 | $91.67 | $92.07 | $90.13 | $90.45 | $83.50 | 182,955 |
| 2019-04-05 | $90.75 | $92.12 | $90.38 | $91.74 | $84.69 | 240,428 |
| 2019-04-04 | $90.36 | $91.49 | $90.00 | $90.74 | $83.76 | 171,900 |
| 2019-04-03 | $91.91 | $92.32 | $90.19 | $90.49 | $83.53 | 213,062 |
| 2019-04-02 | $92.15 | $92.15 | $90.23 | $91.27 | $84.25 | 197,335 |
| 2019-04-01 | $92.18 | $93.13 | $90.62 | $91.76 | $84.71 | 341,083 |
| 2019-03-29 | $93.13 | $93.33 | $90.80 | $91.27 | $84.25 | 304,169 |
| 2019-03-28 | $89.43 | $92.41 | $89.30 | $92.35 | $85.25 | 212,883 |
| 2019-03-27 | $90.85 | $91.43 | $89.05 | $89.42 | $82.55 | 253,887 |
| 2019-03-26 | $90.84 | $92.08 | $90.30 | $90.99 | $83.99 | 249,142 |
| 2019-03-25 | $90.41 | $90.73 | $88.81 | $89.72 | $82.82 | 202,538 |
| 2019-03-22 | $91.34 | $92.50 | $90.53 | $90.58 | $83.62 | 279,330 |
| 2019-03-21 | $89.73 | $92.56 | $89.73 | $91.84 | $84.78 | 262,066 |
| 2019-03-20 | $91.35 | $91.42 | $89.51 | $89.80 | $82.90 | 197,399 |
| 2019-03-19 | $91.77 | $92.57 | $91.13 | $91.67 | $84.62 | 253,096 |
| 2019-03-18 | $91.07 | $92.11 | $90.57 | $91.30 | $84.28 | 140,488 |
| 2019-03-15 | $92.32 | $93.00 | $90.51 | $90.82 | $83.84 | 293,008 |
| 2019-03-14 | $92.43 | $92.82 | $91.61 | $92.48 | $85.37 | 291,133 |
| 2019-03-13 | $92.07 | $92.90 | $91.30 | $92.49 | $85.38 | 314,708 |
| 2019-03-12 | $90.73 | $92.18 | $90.15 | $91.56 | $84.52 | 192,405 |
| 2019-03-11 | $88.94 | $91.15 | $88.47 | $90.76 | $83.78 | 252,904 |
| 2019-03-08 | $88.29 | $89.34 | $87.76 | $88.57 | $81.76 | 201,909 |
| 2019-03-07 | $89.26 | $90.24 | $87.59 | $89.19 | $82.33 | 201,937 |
| 2019-03-06 | $92.04 | $92.04 | $89.01 | $89.06 | $82.21 | 190,369 |
| 2019-03-05 | $90.59 | $92.50 | $90.59 | $91.88 | $84.82 | 262,794 |
| 2019-03-04 | $93.09 | $93.75 | $90.07 | $90.68 | $83.71 | 216,855 |
| 2019-03-01 | $93.31 | $94.20 | $92.47 | $93.64 | $86.01 | 337,401 |
| 2019-02-28 | $93.45 | $94.10 | $92.62 | $93.16 | $85.57 | 289,203 |
| 2019-02-27 | $91.98 | $93.82 | $91.83 | $93.55 | $85.93 | 298,297 |
| 2019-02-26 | $90.96 | $92.98 | $90.96 | $91.93 | $84.44 | 285,768 |
| 2019-02-25 | $90.86 | $91.73 | $90.30 | $90.96 | $83.55 | 344,286 |
| 2019-02-22 | $92.00 | $94.00 | $90.69 | $90.86 | $83.46 | 215,888 |
| 2019-02-21 | $90.96 | $91.79 | $89.82 | $91.71 | $84.24 | 348,686 |
| 2019-02-20 | $89.90 | $91.67 | $89.15 | $90.93 | $83.53 | 309,001 |
| 2019-02-19 | $87.56 | $90.11 | $87.56 | $89.85 | $82.53 | 251,889 |
| 2019-02-15 | $90.92 | $91.06 | $86.55 | $88.37 | $81.17 | 366,568 |
| 2019-02-14 | $86.01 | $89.76 | $81.93 | $89.38 | $82.10 | 884,120 |
| 2019-02-13 | $82.30 | $84.15 | $82.06 | $83.25 | $76.47 | 318,034 |
| 2019-02-12 | $81.81 | $82.37 | $81.27 | $82.05 | $75.37 | 207,671 |
| 2019-02-11 | $81.50 | $81.58 | $79.51 | $80.81 | $74.23 | 314,751 |
| 2019-02-08 | $85.68 | $86.48 | $81.43 | $81.64 | $74.99 | 651,655 |
| 2019-02-07 | $87.50 | $88.34 | $85.25 | $85.92 | $78.92 | 385,445 |
| 2019-02-06 | $87.72 | $88.67 | $86.99 | $87.38 | $80.26 | 273,207 |
| 2019-02-05 | $87.87 | $89.59 | $87.03 | $88.26 | $81.07 | 210,962 |
| 2019-02-04 | $87.54 | $88.22 | $86.80 | $88.03 | $80.86 | 204,802 |
| 2019-02-01 | $87.98 | $88.99 | $87.66 | $88.22 | $81.04 | 194,679 |
| 2019-01-31 | $86.93 | $88.57 | $86.45 | $88.13 | $80.95 | 287,135 |
| 2019-01-30 | $86.61 | $87.58 | $85.12 | $86.63 | $79.58 | 247,622 |
| 2019-01-29 | $86.90 | $86.96 | $85.54 | $85.65 | $78.68 | 137,504 |
| 2019-01-28 | $86.42 | $86.86 | $85.03 | $86.21 | $79.19 | 115,047 |
| 2019-01-25 | $86.52 | $87.41 | $85.95 | $86.97 | $79.89 | 180,440 |
| 2019-01-24 | $86.51 | $86.98 | $85.48 | $85.52 | $78.56 | 99,158 |
| 2019-01-23 | $86.59 | $87.26 | $86.05 | $86.47 | $79.43 | 232,644 |
| 2019-01-22 | $86.31 | $87.29 | $84.91 | $86.06 | $79.05 | 180,536 |
| 2019-01-18 | $86.00 | $86.70 | $85.38 | $86.43 | $79.39 | 196,541 |
| 2019-01-17 | $81.01 | $86.26 | $81.01 | $85.94 | $78.94 | 212,873 |
| 2019-01-16 | $80.82 | $82.24 | $79.95 | $81.29 | $74.67 | 302,016 |
| 2019-01-15 | $85.55 | $86.34 | $80.07 | $80.69 | $74.12 | 360,965 |
| 2019-01-14 | $85.47 | $86.79 | $84.06 | $85.56 | $78.59 | 170,482 |
| 2019-01-11 | $85.68 | $86.91 | $84.50 | $86.02 | $79.01 | 209,689 |
| 2019-01-10 | $84.98 | $86.41 | $83.87 | $86.06 | $79.05 | 143,537 |
| 2019-01-09 | $83.08 | $85.76 | $82.38 | $85.49 | $78.53 | 387,826 |
| 2019-01-08 | $83.16 | $84.70 | $81.76 | $82.87 | $76.12 | 288,261 |
| 2019-01-07 | $84.52 | $84.73 | $82.36 | $82.60 | $75.87 | 254,314 |
| 2019-01-04 | $82.39 | $85.17 | $82.39 | $84.23 | $77.37 | 167,033 |
| 2019-01-03 | $84.53 | $85.04 | $81.46 | $81.63 | $74.98 | 264,331 |
| 2019-01-02 | $82.10 | $85.36 | $81.27 | $84.92 | $78.00 | 197,654 |
| 2018-12-31 | $83.16 | $84.46 | $82.04 | $82.99 | $76.23 | 188,691 |
| 2018-12-28 | $82.83 | $85.08 | $82.02 | $82.82 | $76.08 | 213,694 |
| 2018-12-27 | $80.39 | $82.61 | $79.76 | $82.58 | $75.86 | 248,781 |
| 2018-12-26 | $78.97 | $81.83 | $78.05 | $81.78 | $75.12 | 152,699 |
| 2018-12-24 | $79.21 | $80.35 | $78.79 | $78.87 | $72.45 | 77,410 |
| 2018-12-21 | $79.38 | $81.22 | $79.38 | $79.94 | $73.43 | 535,848 |
| 2018-12-20 | $80.41 | $83.13 | $79.69 | $80.21 | $73.68 | 273,294 |
| 2018-12-19 | $82.68 | $84.53 | $79.84 | $80.57 | $74.01 | 307,971 |
| 2018-12-18 | $83.00 | $83.85 | $81.76 | $82.93 | $76.18 | 211,846 |
| 2018-12-17 | $83.51 | $85.09 | $81.84 | $82.87 | $76.12 | 204,343 |
| 2018-12-14 | $85.32 | $87.47 | $83.68 | $83.74 | $76.92 | 284,892 |
| 2018-12-13 | $85.74 | $87.96 | $84.98 | $86.11 | $79.10 | 181,204 |
| 2018-12-12 | $86.70 | $87.37 | $85.29 | $85.69 | $78.71 | 245,588 |
| 2018-12-11 | $86.95 | $86.95 | $83.77 | $86.02 | $79.01 | 213,148 |
| 2018-12-10 | $84.00 | $86.26 | $82.73 | $85.87 | $78.88 | 249,775 |
| 2018-12-07 | $83.74 | $85.09 | $83.32 | $84.69 | $77.79 | 278,422 |
| 2018-12-06 | $83.56 | $83.98 | $80.02 | $83.07 | $76.31 | 289,732 |
| 2018-12-04 | $84.65 | $86.90 | $84.53 | $84.75 | $77.85 | 302,107 |
| 2018-12-03 | $82.64 | $85.36 | $82.09 | $84.94 | $78.02 | 271,227 |
| 2018-11-30 | $81.94 | $83.38 | $80.93 | $81.27 | $74.65 | 302,080 |
| 2018-11-29 | $82.03 | $83.31 | $82.03 | $82.61 | $75.88 | 209,164 |
| 2018-11-28 | $79.38 | $82.55 | $79.19 | $82.33 | $75.26 | 285,396 |
| 2018-11-27 | $78.61 | $82.18 | $78.61 | $79.80 | $72.95 | 395,964 |
| 2018-11-26 | $82.66 | $83.12 | $78.27 | $78.90 | $72.13 | 405,601 |
| 2018-11-23 | $82.23 | $82.74 | $79.67 | $82.12 | $75.07 | 304,489 |
| 2018-11-21 | $85.75 | $87.19 | $83.66 | $83.90 | $76.70 | 238,867 |
| 2018-11-20 | $91.59 | $91.59 | $84.83 | $85.35 | $78.02 | 358,237 |
| 2018-11-19 | $95.82 | $96.50 | $92.00 | $92.39 | $84.46 | 304,648 |
| 2018-11-16 | $95.02 | $96.45 | $94.09 | $96.19 | $87.93 | 275,333 |
| 2018-11-15 | $93.17 | $95.35 | $92.38 | $94.70 | $86.57 | 276,575 |
| 2018-11-14 | $96.12 | $96.12 | $91.80 | $93.65 | $85.61 | 199,921 |
| 2018-11-13 | $94.76 | $96.56 | $94.75 | $94.99 | $86.83 | 180,067 |
| 2018-11-12 | $95.00 | $96.24 | $94.17 | $94.62 | $86.50 | 231,216 |
| 2018-11-09 | $93.12 | $94.53 | $92.01 | $94.28 | $86.18 | 250,565 |
| 2018-11-08 | $95.37 | $96.11 | $93.32 | $93.89 | $85.83 | 202,776 |
| 2018-11-07 | $95.04 | $96.47 | $93.21 | $95.26 | $87.08 | 195,610 |
| 2018-11-06 | $94.88 | $96.05 | $92.69 | $93.90 | $85.84 | 275,501 |
| 2018-11-05 | $94.99 | $96.74 | $94.83 | $95.05 | $86.89 | 263,058 |
| 2018-11-02 | $94.39 | $95.74 | $92.32 | $94.69 | $86.56 | 295,185 |
| 2018-11-01 | $96.31 | $97.03 | $93.91 | $94.10 | $86.02 | 294,088 |
| 2018-10-31 | $94.27 | $96.97 | $93.54 | $95.90 | $87.67 | 362,447 |
| 2018-10-30 | $92.92 | $95.79 | $92.41 | $93.08 | $85.09 | 317,272 |
| 2018-10-29 | $93.85 | $95.32 | $92.08 | $93.11 | $85.12 | 219,415 |
| 2018-10-26 | $88.91 | $93.08 | $87.57 | $92.63 | $84.68 | 379,651 |
| 2018-10-25 | $91.17 | $91.99 | $87.31 | $89.92 | $82.20 | 560,031 |
| 2018-10-24 | $96.69 | $98.25 | $89.73 | $89.93 | $82.21 | 405,674 |
| 2018-10-23 | $95.31 | $97.99 | $89.84 | $95.52 | $87.32 | 783,949 |
| 2018-10-22 | $93.66 | $95.94 | $92.25 | $94.85 | $86.71 | 472,298 |
| 2018-10-19 | $92.81 | $94.47 | $92.53 | $93.22 | $85.22 | 229,775 |
| 2018-10-18 | $96.50 | $97.60 | $92.47 | $93.04 | $85.05 | 232,622 |
| 2018-10-17 | $97.01 | $97.87 | $96.64 | $97.36 | $89.00 | 202,779 |
| 2018-10-16 | $94.50 | $97.30 | $94.17 | $97.06 | $88.73 | 288,612 |
| 2018-10-15 | $92.57 | $94.49 | $92.15 | $93.86 | $85.80 | 224,632 |
| 2018-10-12 | $92.24 | $92.24 | $89.50 | $91.65 | $83.78 | 236,464 |
| 2018-10-11 | $89.43 | $92.20 | $88.20 | $90.78 | $82.99 | 394,388 |
| 2018-10-10 | $91.28 | $91.63 | $89.58 | $90.12 | $82.38 | 213,973 |
| 2018-10-09 | $92.52 | $93.67 | $91.18 | $91.46 | $83.61 | 147,310 |
| 2018-10-08 | $91.81 | $92.73 | $90.53 | $92.51 | $84.57 | 150,989 |
| 2018-10-05 | $91.54 | $92.01 | $90.75 | $91.39 | $83.54 | 180,777 |
| 2018-10-04 | $93.25 | $93.58 | $90.77 | $91.69 | $83.82 | 151,177 |
| 2018-10-03 | $93.21 | $94.90 | $92.15 | $93.25 | $85.24 | 381,277 |
| 2018-10-02 | $92.81 | $93.38 | $92.24 | $92.63 | $84.68 | 174,886 |
| 2018-10-01 | $89.70 | $93.26 | $89.66 | $92.97 | $84.99 | 260,615 |
| 2018-09-28 | $89.73 | $91.43 | $86.90 | $89.40 | $81.72 | 337,344 |
| 2018-09-27 | $90.82 | $90.97 | $88.65 | $89.97 | $82.25 | 206,422 |
| 2018-09-26 | $94.10 | $94.10 | $90.40 | $90.52 | $82.75 | 162,658 |
| 2018-09-25 | $93.40 | $95.72 | $93.40 | $94.52 | $86.40 | 261,399 |
| 2018-09-24 | $91.09 | $93.12 | $90.65 | $92.63 | $84.68 | 249,554 |
| 2018-09-21 | $90.67 | $91.34 | $89.59 | $90.51 | $82.74 | 528,570 |
| 2018-09-20 | $91.81 | $91.98 | $90.36 | $90.58 | $82.80 | 224,470 |
| 2018-09-19 | $92.95 | $93.05 | $90.04 | $90.75 | $82.96 | 192,587 |
| 2018-09-18 | $90.21 | $91.49 | $90.09 | $90.60 | $82.82 | 181,799 |
| 2018-09-17 | $89.32 | $91.55 | $89.03 | $89.84 | $82.13 | 226,199 |
| 2018-09-14 | $89.68 | $91.50 | $88.78 | $88.99 | $81.35 | 198,639 |
| 2018-09-13 | $91.71 | $91.88 | $88.42 | $89.46 | $81.78 | 183,096 |
| 2018-09-12 | $90.98 | $92.97 | $90.10 | $91.26 | $83.42 | 254,660 |
| 2018-09-11 | $89.39 | $90.40 | $86.84 | $90.23 | $82.48 | 240,001 |
| 2018-09-10 | $91.49 | $91.91 | $89.96 | $90.14 | $82.40 | 163,718 |
| 2018-09-07 | $89.62 | $91.06 | $89.36 | $90.89 | $83.09 | 161,686 |
| 2018-09-06 | $90.55 | $92.24 | $90.25 | $90.32 | $82.56 | 209,573 |
| 2018-09-05 | $88.97 | $91.59 | $88.62 | $90.73 | $82.94 | 229,344 |
| 2018-09-04 | $88.37 | $88.75 | $87.70 | $88.61 | $81.00 | 192,601 |
| 2018-08-31 | $87.66 | $89.05 | $87.48 | $88.67 | $81.06 | 129,795 |
| 2018-08-30 | $88.82 | $89.64 | $86.70 | $87.91 | $80.36 | 197,872 |
| 2018-08-29 | $88.06 | $89.79 | $87.54 | $89.57 | $81.51 | 140,882 |
| 2018-08-28 | $89.00 | $89.99 | $87.07 | $88.07 | $80.14 | 139,977 |
| 2018-08-27 | $87.96 | $89.37 | $87.96 | $89.05 | $81.04 | 234,083 |
| 2018-08-24 | $89.35 | $89.35 | $87.46 | $87.88 | $79.97 | 159,004 |
| 2018-08-23 | $90.74 | $90.74 | $88.35 | $88.69 | $80.71 | 152,825 |
| 2018-08-22 | $91.20 | $91.87 | $90.01 | $90.92 | $82.74 | 170,016 |
| 2018-08-21 | $90.69 | $92.39 | $90.47 | $90.94 | $82.76 | 266,609 |
| 2018-08-20 | $90.75 | $91.46 | $90.04 | $90.19 | $82.07 | 192,534 |
| 2018-08-17 | $89.29 | $90.64 | $88.87 | $89.80 | $81.72 | 256,731 |
| 2018-08-16 | $88.16 | $90.87 | $88.16 | $89.15 | $81.13 | 224,356 |
| 2018-08-15 | $87.20 | $88.80 | $86.15 | $87.33 | $79.47 | 250,248 |
| 2018-08-14 | $88.34 | $88.66 | $87.80 | $88.17 | $80.23 | 175,610 |
| 2018-08-13 | $89.01 | $89.76 | $87.82 | $88.14 | $80.21 | 123,037 |
| 2018-08-10 | $88.74 | $90.72 | $87.76 | $88.85 | $80.85 | 192,384 |
| 2018-08-09 | $89.00 | $90.05 | $88.15 | $89.51 | $81.45 | 267,715 |
| 2018-08-08 | $88.64 | $89.61 | $87.78 | $89.26 | $81.23 | 192,027 |
| 2018-08-07 | $89.90 | $91.05 | $88.29 | $88.61 | $80.63 | 252,326 |
| 2018-08-06 | $88.57 | $90.93 | $88.57 | $89.21 | $81.18 | 209,525 |
| 2018-08-03 | $88.41 | $89.81 | $87.36 | $89.27 | $81.24 | 214,147 |
| 2018-08-02 | $85.58 | $88.79 | $85.29 | $88.34 | $80.39 | 323,891 |
| 2018-08-01 | $84.57 | $88.85 | $84.57 | $87.01 | $79.18 | 348,695 |
| 2018-07-31 | $84.36 | $89.62 | $83.14 | $84.59 | $76.98 | 595,771 |
| 2018-07-30 | $81.55 | $82.56 | $80.33 | $80.98 | $73.69 | 288,310 |
| 2018-07-27 | $85.56 | $85.56 | $80.80 | $81.31 | $73.99 | 389,648 |
| 2018-07-26 | $83.21 | $85.49 | $82.68 | $85.00 | $77.35 | 291,152 |
| 2018-07-25 | $81.78 | $83.50 | $81.39 | $83.36 | $75.86 | 232,603 |
| 2018-07-24 | $80.92 | $83.00 | $80.16 | $81.63 | $74.28 | 374,797 |
| 2018-07-23 | $79.68 | $81.35 | $79.04 | $80.19 | $72.97 | 300,420 |
| 2018-07-20 | $79.34 | $80.18 | $78.63 | $79.57 | $72.41 | 129,275 |
| 2018-07-19 | $78.85 | $80.51 | $77.95 | $79.11 | $71.99 | 283,881 |
| 2018-07-18 | $78.63 | $80.50 | $78.39 | $80.39 | $73.15 | 177,094 |
| 2018-07-17 | $76.15 | $79.56 | $75.96 | $78.91 | $71.81 | 267,537 |
| 2018-07-16 | $76.88 | $76.90 | $75.52 | $75.85 | $69.02 | 168,788 |
| 2018-07-13 | $78.13 | $79.00 | $76.79 | $76.99 | $70.06 | 215,796 |
| 2018-07-12 | $77.20 | $78.97 | $76.50 | $78.08 | $71.05 | 267,384 |
| 2018-07-11 | $79.72 | $79.72 | $75.09 | $77.24 | $70.29 | 356,688 |
| 2018-07-10 | $81.12 | $81.76 | $80.33 | $80.90 | $73.62 | 317,436 |
| 2018-07-09 | $80.28 | $81.73 | $79.99 | $80.65 | $73.39 | 259,807 |
| 2018-07-06 | $79.52 | $80.21 | $78.20 | $79.74 | $72.56 | 176,695 |
| 2018-07-05 | $78.71 | $79.69 | $77.62 | $79.59 | $72.43 | 233,672 |
| 2018-07-03 | $77.68 | $78.79 | $77.68 | $78.60 | $71.53 | 93,237 |
| 2018-07-02 | $77.62 | $79.17 | $76.40 | $77.16 | $70.22 | 309,765 |
| 2018-06-29 | $78.18 | $78.95 | $76.39 | $78.43 | $71.37 | 478,508 |
| 2018-06-28 | $80.17 | $80.33 | $78.30 | $78.36 | $71.31 | 218,425 |
| 2018-06-27 | $79.41 | $81.02 | $78.67 | $80.50 | $73.25 | 337,329 |
| 2018-06-26 | $78.25 | $79.91 | $77.38 | $79.31 | $72.17 | 397,187 |
| 2018-06-25 | $81.92 | $82.62 | $78.07 | $78.20 | $71.16 | 311,206 |
| 2018-06-22 | $81.40 | $82.67 | $80.54 | $82.38 | $74.97 | 293,761 |
| 2018-06-21 | $80.31 | $81.53 | $79.54 | $80.12 | $72.91 | 171,439 |
| 2018-06-20 | $79.80 | $80.63 | $78.63 | $80.35 | $73.12 | 185,914 |
| 2018-06-19 | $79.37 | $80.03 | $77.32 | $79.41 | $72.26 | 308,549 |
| 2018-06-18 | $78.87 | $79.87 | $77.89 | $79.63 | $72.46 | 411,711 |
| 2018-06-15 | $81.20 | $82.78 | $78.12 | $78.93 | $71.83 | 567,410 |
| 2018-06-14 | $84.18 | $84.18 | $82.80 | $83.11 | $75.63 | 212,979 |
| 2018-06-13 | $84.71 | $85.16 | $83.21 | $83.33 | $75.83 | 223,023 |
| 2018-06-12 | $84.74 | $85.79 | $84.00 | $84.74 | $77.11 | 351,442 |
| 2018-06-11 | $85.05 | $86.32 | $84.37 | $85.10 | $77.44 | 237,370 |
| 2018-06-08 | $87.04 | $87.88 | $84.29 | $85.17 | $77.50 | 310,872 |
| 2018-06-07 | $85.73 | $88.30 | $85.56 | $86.66 | $78.86 | 389,661 |
| 2018-06-06 | $86.79 | $86.97 | $84.15 | $85.62 | $77.91 | 329,096 |
| 2018-06-05 | $83.99 | $86.73 | $83.88 | $85.47 | $77.78 | 600,487 |
| 2018-06-04 | $84.44 | $84.83 | $83.33 | $83.86 | $76.31 | 200,209 |
| 2018-06-01 | $82.78 | $85.02 | $82.78 | $83.81 | $76.27 | 423,196 |
| 2018-05-31 | $84.27 | $85.45 | $81.33 | $82.16 | $74.77 | 351,651 |
| 2018-05-30 | $83.30 | $86.20 | $83.17 | $84.25 | $76.67 | 324,111 |
| 2018-05-29 | $79.97 | $83.68 | $79.97 | $82.91 | $75.09 | 237,400 |
| 2018-05-25 | $78.47 | $80.83 | $78.47 | $80.61 | $73.01 | 219,261 |
| 2018-05-24 | $80.89 | $81.09 | $78.46 | $79.48 | $71.98 | 323,212 |
| 2018-05-23 | $79.74 | $81.19 | $79.14 | $81.10 | $73.45 | 248,606 |
| 2018-05-22 | $79.99 | $81.40 | $79.99 | $80.19 | $72.63 | 225,281 |
| 2018-05-21 | $79.94 | $79.99 | $78.63 | $79.81 | $72.28 | 210,655 |
| 2018-05-18 | $80.64 | $80.72 | $78.35 | $79.15 | $71.69 | 227,449 |
| 2018-05-17 | $80.47 | $81.73 | $79.94 | $80.28 | $72.71 | 241,554 |
| 2018-05-16 | $79.81 | $80.78 | $79.13 | $80.35 | $72.77 | 249,820 |
| 2018-05-15 | $77.26 | $79.75 | $76.57 | $79.38 | $71.89 | 233,911 |
| 2018-05-14 | $77.77 | $79.20 | $77.55 | $77.66 | $70.34 | 265,421 |
| 2018-05-11 | $76.86 | $78.32 | $76.86 | $77.44 | $70.14 | 260,674 |
| 2018-05-10 | $77.61 | $77.68 | $76.00 | $76.52 | $69.30 | 441,851 |
| 2018-05-09 | $79.24 | $79.72 | $76.28 | $77.04 | $69.77 | 537,325 |
| 2018-05-08 | $81.00 | $81.35 | $77.30 | $79.23 | $71.76 | 505,445 |
| 2018-05-07 | $81.27 | $83.27 | $80.11 | $81.09 | $73.44 | 465,137 |
| 2018-05-04 | $78.87 | $81.64 | $78.50 | $80.97 | $73.33 | 309,025 |
| 2018-05-03 | $77.74 | $79.91 | $77.45 | $78.94 | $71.50 | 404,623 |
| 2018-05-02 | $78.21 | $78.94 | $77.43 | $77.78 | $70.45 | 579,601 |
| 2018-05-01 | $80.37 | $81.05 | $76.97 | $78.01 | $70.65 | 631,087 |
| 2018-04-30 | $78.53 | $81.24 | $77.20 | $80.83 | $73.21 | 701,053 |
| 2018-04-27 | $80.81 | $84.50 | $78.21 | $79.34 | $71.86 | 1,005,330 |
| 2018-04-26 | $94.60 | $94.60 | $80.09 | $82.11 | $74.37 | 2,820,995 |
| 2018-04-25 | $97.69 | $98.26 | $94.93 | $96.03 | $86.97 | 442,883 |
| 2018-04-24 | $98.97 | $99.95 | $97.76 | $98.15 | $88.89 | 300,438 |
| 2018-04-23 | $100.27 | $100.78 | $97.92 | $98.85 | $89.53 | 257,963 |
| 2018-04-20 | $100.41 | $102.09 | $99.76 | $100.29 | $90.83 | 171,818 |
| 2018-04-19 | $98.39 | $102.61 | $98.39 | $100.57 | $91.09 | 391,371 |
| 2018-04-18 | $97.00 | $99.27 | $96.99 | $97.47 | $88.28 | 394,677 |
| 2018-04-17 | $96.42 | $97.20 | $95.99 | $96.49 | $87.39 | 213,684 |
| 2018-04-16 | $97.42 | $97.50 | $95.40 | $95.88 | $86.84 | 204,553 |
| 2018-04-13 | $97.25 | $97.94 | $96.35 | $97.22 | $88.05 | 182,643 |
| 2018-04-12 | $96.43 | $97.66 | $96.08 | $97.16 | $88.00 | 180,461 |
| 2018-04-11 | $96.94 | $98.23 | $95.51 | $95.75 | $86.72 | 231,081 |
| 2018-04-10 | $95.42 | $98.33 | $94.29 | $97.84 | $88.61 | 310,572 |
| 2018-04-09 | $92.23 | $94.66 | $91.36 | $93.75 | $84.91 | 286,289 |
| 2018-04-06 | $94.01 | $95.79 | $91.83 | $92.41 | $83.70 | 273,920 |
| 2018-04-05 | $94.02 | $96.40 | $94.02 | $94.75 | $85.81 | 213,871 |
| 2018-04-04 | $92.65 | $94.37 | $91.99 | $93.62 | $84.79 | 316,071 |
| 2018-04-03 | $92.39 | $95.43 | $92.39 | $94.12 | $85.24 | 322,698 |
| 2018-04-02 | $91.62 | $93.00 | $89.91 | $91.57 | $82.93 | 246,200 |
| 2018-03-29 | $90.86 | $92.38 | $90.86 | $91.88 | $83.22 | 285,980 |
| 2018-03-28 | $90.29 | $91.47 | $87.67 | $89.88 | $81.40 | 295,380 |
| 2018-03-27 | $93.73 | $93.99 | $89.17 | $90.32 | $81.80 | 226,304 |
| 2018-03-26 | $92.62 | $93.83 | $91.59 | $93.30 | $84.50 | 200,395 |
| 2018-03-23 | $91.91 | $93.06 | $90.41 | $91.23 | $82.63 | 390,822 |
| 2018-03-22 | $96.54 | $97.61 | $91.43 | $91.54 | $82.91 | 292,255 |
| 2018-03-21 | $95.40 | $97.96 | $95.06 | $97.78 | $88.56 | 261,341 |
| 2018-03-20 | $94.00 | $96.51 | $93.80 | $95.46 | $86.46 | 235,831 |
| 2018-03-19 | $96.47 | $96.47 | $92.89 | $93.73 | $84.89 | 232,925 |
| 2018-03-16 | $95.79 | $97.73 | $95.79 | $96.55 | $87.45 | 216,414 |
| 2018-03-15 | $94.03 | $95.87 | $93.30 | $95.73 | $86.70 | 210,460 |
| 2018-03-14 | $94.82 | $95.98 | $93.00 | $93.91 | $85.05 | 256,737 |
| 2018-03-13 | $93.41 | $95.22 | $92.10 | $94.38 | $85.48 | 243,051 |
| 2018-03-12 | $94.13 | $95.94 | $92.19 | $93.21 | $84.42 | 258,641 |
| 2018-03-09 | $96.86 | $97.19 | $93.29 | $93.71 | $84.87 | 370,597 |
| 2018-03-08 | $99.96 | $100.41 | $96.02 | $96.29 | $87.21 | 220,125 |
| 2018-03-07 | $99.50 | $101.84 | $98.71 | $99.73 | $90.33 | 313,554 |
| 2018-03-06 | $97.87 | $100.82 | $97.87 | $100.71 | $91.21 | 303,650 |
| 2018-03-05 | $98.26 | $99.90 | $96.99 | $97.17 | $88.01 | 349,685 |
| 2018-03-02 | $95.64 | $99.41 | $94.72 | $99.04 | $89.70 | 262,719 |
| 2018-03-01 | $96.05 | $100.07 | $94.96 | $96.85 | $87.36 | 498,976 |
| 2018-02-28 | $98.60 | $99.50 | $95.63 | $95.71 | $86.34 | 378,539 |
| 2018-02-27 | $99.01 | $100.48 | $98.39 | $98.66 | $89.00 | 208,424 |
| 2018-02-26 | $98.36 | $99.95 | $98.03 | $99.22 | $89.50 | 197,244 |
| 2018-02-23 | $97.02 | $98.95 | $96.53 | $97.79 | $88.21 | 325,911 |
| 2018-02-22 | $94.04 | $97.11 | $93.58 | $96.40 | $86.96 | 291,154 |
| 2018-02-21 | $92.50 | $95.96 | $92.31 | $93.83 | $84.64 | 526,142 |
| 2018-02-20 | $92.50 | $93.64 | $92.01 | $92.16 | $83.13 | 237,758 |
| 2018-02-16 | $93.62 | $94.46 | $91.76 | $92.47 | $83.41 | 470,514 |
| 2018-02-15 | $93.87 | $95.24 | $91.37 | $94.17 | $84.95 | 769,800 |
| 2018-02-14 | $89.81 | $94.54 | $89.61 | $93.06 | $83.95 | 595,359 |
| 2018-02-13 | $87.11 | $90.89 | $86.38 | $90.13 | $81.30 | 635,196 |
| 2018-02-12 | $86.04 | $89.40 | $85.02 | $88.58 | $79.90 | 625,468 |
| 2018-02-09 | $86.64 | $87.40 | $83.84 | $85.66 | $77.27 | 451,977 |
| 2018-02-08 | $87.47 | $88.40 | $85.58 | $86.00 | $77.58 | 399,969 |
| 2018-02-07 | $88.20 | $88.84 | $86.66 | $87.27 | $78.72 | 307,801 |
| 2018-02-06 | $88.48 | $89.14 | $83.90 | $88.32 | $79.67 | 336,910 |
| 2018-02-05 | $86.55 | $89.54 | $86.00 | $86.02 | $77.59 | 320,237 |
| 2018-02-02 | $91.64 | $92.31 | $87.47 | $87.55 | $78.97 | 215,951 |
| 2018-02-01 | $89.81 | $92.69 | $89.81 | $92.56 | $83.49 | 195,682 |
| 2018-01-31 | $89.96 | $90.67 | $88.84 | $90.01 | $81.19 | 345,944 |
| 2018-01-30 | $92.13 | $92.25 | $89.88 | $89.90 | $81.09 | 262,082 |
| 2018-01-29 | $92.93 | $94.86 | $92.74 | $93.21 | $84.08 | 256,592 |
| 2018-01-26 | $90.78 | $93.48 | $90.34 | $93.03 | $83.92 | 248,412 |
| 2018-01-25 | $90.60 | $91.71 | $89.30 | $90.66 | $81.78 | 524,851 |
| 2018-01-24 | $92.72 | $94.00 | $91.54 | $92.69 | $83.61 | 335,406 |
| 2018-01-23 | $94.47 | $94.53 | $90.39 | $92.18 | $83.15 | 360,788 |
| 2018-01-22 | $94.76 | $95.50 | $92.86 | $93.97 | $84.77 | 166,240 |
| 2018-01-19 | $92.56 | $94.73 | $92.20 | $94.09 | $84.87 | 217,599 |
| 2018-01-18 | $95.14 | $95.14 | $92.58 | $92.99 | $83.88 | 258,160 |
| 2018-01-17 | $95.32 | $96.17 | $94.27 | $95.20 | $85.88 | 446,015 |
| 2018-01-16 | $97.06 | $97.77 | $94.23 | $94.48 | $85.23 | 362,790 |
| 2018-01-12 | $98.91 | $99.31 | $96.52 | $96.83 | $87.35 | 331,256 |
| 2018-01-11 | $96.86 | $99.53 | $96.18 | $98.68 | $89.01 | 340,560 |
| 2018-01-10 | $95.15 | $96.99 | $94.90 | $96.55 | $87.09 | 288,366 |
| 2018-01-09 | $95.31 | $96.47 | $94.52 | $95.44 | $86.09 | 294,739 |
| 2018-01-08 | $92.62 | $95.37 | $91.53 | $95.36 | $86.02 | 606,695 |
| 2018-01-05 | $92.77 | $93.44 | $91.49 | $92.72 | $83.64 | 249,386 |
| 2018-01-04 | $94.63 | $94.83 | $91.30 | $92.40 | $83.35 | 309,262 |
| 2018-01-03 | $95.80 | $95.99 | $93.64 | $93.77 | $84.59 | 243,618 |
| 2018-01-02 | $93.84 | $96.00 | $93.54 | $95.43 | $86.08 | 359,654 |
| 2017-12-29 | $93.66 | $94.57 | $93.00 | $93.16 | $84.04 | 175,545 |
| 2017-12-28 | $91.86 | $93.52 | $91.74 | $93.22 | $84.09 | 139,816 |
| 2017-12-27 | $92.44 | $93.52 | $91.44 | $91.69 | $82.71 | 102,582 |
| 2017-12-26 | $91.12 | $92.49 | $91.12 | $92.36 | $83.31 | 151,365 |
| 2017-12-22 | $90.48 | $91.32 | $89.47 | $91.13 | $82.20 | 116,070 |
| 2017-12-21 | $88.86 | $91.33 | $88.86 | $90.73 | $81.84 | 210,851 |
| 2017-12-20 | $88.47 | $89.48 | $88.07 | $88.79 | $80.09 | 167,804 |
| 2017-12-19 | $87.99 | $88.74 | $87.40 | $88.06 | $79.43 | 175,885 |
| 2017-12-18 | $87.63 | $88.44 | $87.32 | $87.99 | $79.37 | 277,057 |
| 2017-12-15 | $86.08 | $87.41 | $85.88 | $86.86 | $78.35 | 535,346 |
| 2017-12-14 | $86.05 | $86.67 | $85.30 | $85.38 | $77.02 | 218,707 |
| 2017-12-13 | $85.85 | $86.97 | $85.31 | $85.94 | $77.52 | 524,694 |
| 2017-12-12 | $86.69 | $87.90 | $85.57 | $85.76 | $77.36 | 313,866 |
| 2017-12-11 | $85.76 | $88.00 | $85.64 | $86.86 | $78.35 | 386,964 |
| 2017-12-08 | $85.25 | $86.20 | $84.56 | $84.94 | $76.62 | 308,751 |
| 2017-12-07 | $83.23 | $85.58 | $82.98 | $85.13 | $76.79 | 310,792 |
| 2017-12-06 | $84.21 | $85.72 | $82.52 | $83.20 | $75.05 | 304,643 |
| 2017-12-05 | $80.92 | $85.24 | $80.91 | $84.46 | $76.19 | 322,986 |
| 2017-12-04 | $84.64 | $85.65 | $83.68 | $84.32 | $76.06 | 243,166 |
| 2017-12-01 | $82.60 | $84.94 | $81.65 | $84.26 | $76.01 | 370,354 |
| 2017-11-30 | $79.34 | $82.63 | $79.11 | $82.56 | $74.47 | 526,121 |
| 2017-11-29 | $78.35 | $79.78 | $77.41 | $78.49 | $70.80 | 330,437 |
| 2017-11-28 | $78.74 | $79.59 | $77.16 | $78.99 | $70.94 | 316,039 |
| 2017-11-27 | $80.86 | $80.90 | $78.68 | $78.84 | $70.80 | 268,335 |
| 2017-11-24 | $81.04 | $81.44 | $80.82 | $80.99 | $72.73 | 106,483 |
| 2017-11-22 | $80.67 | $81.96 | $80.64 | $80.67 | $72.45 | 163,224 |
| 2017-11-21 | $79.91 | $81.02 | $79.56 | $80.49 | $72.28 | 288,029 |
| 2017-11-20 | $78.78 | $79.96 | $78.14 | $79.54 | $71.43 | 340,819 |
| 2017-11-17 | $79.13 | $79.40 | $78.48 | $78.79 | $70.76 | 216,261 |
| 2017-11-16 | $78.50 | $79.63 | $78.10 | $79.21 | $71.13 | 255,069 |
| 2017-11-15 | $77.91 | $78.25 | $76.25 | $78.05 | $70.09 | 282,530 |
| 2017-11-14 | $78.92 | $78.96 | $77.77 | $78.45 | $70.45 | 218,683 |
| 2017-11-13 | $78.57 | $79.08 | $78.11 | $78.85 | $70.81 | 222,276 |
| 2017-11-10 | $78.59 | $79.62 | $78.12 | $78.74 | $70.71 | 274,952 |
| 2017-11-09 | $79.04 | $80.09 | $78.51 | $78.67 | $70.65 | 278,671 |
| 2017-11-08 | $79.63 | $80.11 | $78.76 | $79.78 | $71.65 | 215,630 |
| 2017-11-07 | $80.39 | $80.99 | $79.35 | $79.68 | $71.56 | 283,023 |
| 2017-11-06 | $79.67 | $81.01 | $79.49 | $80.03 | $71.87 | 512,868 |
| 2017-11-03 | $78.86 | $79.69 | $78.29 | $79.38 | $71.29 | 349,474 |
| 2017-11-02 | $78.78 | $79.60 | $77.82 | $78.68 | $70.66 | 316,914 |
| 2017-11-01 | $77.97 | $79.88 | $76.78 | $78.95 | $70.90 | 593,288 |
| 2017-10-31 | $74.99 | $77.92 | $74.82 | $76.42 | $68.63 | 1,075,013 |
| 2017-10-30 | $72.32 | $72.84 | $70.82 | $71.80 | $64.48 | 342,179 |
| 2017-10-27 | $71.90 | $72.38 | $70.28 | $72.30 | $64.93 | 321,349 |
| 2017-10-26 | $73.93 | $74.68 | $71.61 | $72.01 | $64.67 | 342,044 |
| 2017-10-25 | $75.48 | $75.50 | $73.80 | $74.00 | $66.46 | 221,368 |
| 2017-10-24 | $73.95 | $75.48 | $73.95 | $74.91 | $67.27 | 229,974 |
| 2017-10-23 | $75.45 | $76.06 | $74.09 | $74.19 | $66.63 | 367,055 |
| 2017-10-20 | $75.82 | $75.82 | $74.99 | $75.43 | $67.74 | 278,580 |
| 2017-10-19 | $72.66 | $75.43 | $71.82 | $75.01 | $67.36 | 362,140 |
| 2017-10-18 | $72.94 | $73.36 | $71.74 | $72.91 | $65.48 | 329,388 |
| 2017-10-17 | $71.12 | $73.24 | $71.12 | $72.87 | $65.44 | 408,052 |
| 2017-10-16 | $69.58 | $71.44 | $69.36 | $71.24 | $63.98 | 283,352 |
| 2017-10-13 | $70.44 | $70.80 | $68.95 | $69.39 | $62.32 | 458,021 |
| 2017-10-12 | $70.05 | $71.05 | $70.05 | $70.68 | $63.47 | 292,825 |
| 2017-10-11 | $71.12 | $71.66 | $70.46 | $70.62 | $63.42 | 211,404 |
| 2017-10-10 | $71.05 | $71.70 | $70.42 | $71.19 | $63.93 | 378,806 |
| 2017-10-09 | $71.40 | $72.15 | $69.84 | $70.36 | $63.19 | 405,493 |
| 2017-10-06 | $72.67 | $72.68 | $71.10 | $71.14 | $63.89 | 366,751 |
| 2017-10-05 | $72.16 | $74.18 | $72.14 | $72.99 | $65.55 | 221,938 |
| 2017-10-04 | $73.06 | $73.08 | $71.30 | $72.11 | $64.76 | 250,215 |
| 2017-10-03 | $73.18 | $73.64 | $71.35 | $72.80 | $65.38 | 378,915 |
| 2017-10-02 | $71.63 | $73.78 | $71.62 | $73.19 | $65.73 | 252,412 |
| 2017-09-29 | $72.29 | $73.32 | $71.32 | $71.74 | $64.43 | 322,724 |
| 2017-09-28 | $73.61 | $73.94 | $71.85 | $72.18 | $64.82 | 238,198 |
| 2017-09-27 | $74.05 | $74.61 | $73.14 | $73.62 | $66.11 | 352,489 |
| 2017-09-26 | $72.78 | $74.29 | $72.35 | $73.84 | $66.31 | 356,482 |
| 2017-09-25 | $71.35 | $73.94 | $71.18 | $73.18 | $65.72 | 420,196 |
| 2017-09-22 | $70.96 | $71.71 | $70.71 | $71.15 | $63.90 | 476,049 |
| 2017-09-21 | $72.36 | $72.92 | $71.15 | $71.55 | $64.26 | 395,693 |
| 2017-09-20 | $72.84 | $74.40 | $72.12 | $72.89 | $65.46 | 353,201 |
| 2017-09-19 | $73.79 | $74.25 | $72.00 | $72.53 | $65.14 | 404,633 |
| 2017-09-18 | $75.41 | $75.52 | $73.94 | $74.24 | $66.67 | 246,200 |
| 2017-09-15 | $77.02 | $77.45 | $75.03 | $75.30 | $67.62 | 359,029 |
| 2017-09-14 | $76.32 | $77.44 | $75.50 | $76.97 | $69.12 | 307,484 |
| 2017-09-13 | $75.16 | $77.54 | $75.16 | $76.04 | $68.29 | 392,416 |
| 2017-09-12 | $78.29 | $78.29 | $74.92 | $75.05 | $67.40 | 470,807 |
| 2017-09-11 | $77.13 | $78.50 | $74.90 | $75.45 | $67.76 | 458,245 |
| 2017-09-08 | $77.66 | $78.15 | $75.84 | $76.50 | $68.70 | 382,879 |
| 2017-09-07 | $78.56 | $78.57 | $77.10 | $78.11 | $70.15 | 291,150 |
| 2017-09-06 | $77.57 | $78.48 | $76.44 | $78.22 | $70.25 | 374,475 |
| 2017-09-05 | $79.49 | $79.67 | $76.38 | $76.72 | $68.90 | 350,249 |
| 2017-09-01 | $80.15 | $81.09 | $79.82 | $80.11 | $71.94 | 572,281 |
| 2017-08-31 | $79.50 | $80.29 | $78.48 | $79.87 | $71.73 | 514,979 |
| 2017-08-30 | $77.28 | $77.28 | $75.58 | $76.55 | $68.75 | 294,471 |
| 2017-08-29 | $76.27 | $78.47 | $75.96 | $77.07 | $69.21 | 354,082 |
| 2017-08-28 | $76.85 | $77.73 | $76.40 | $76.63 | $68.51 | 283,186 |
| 2017-08-25 | $75.74 | $76.97 | $75.12 | $76.57 | $68.45 | 352,926 |
| 2017-08-24 | $77.98 | $77.98 | $74.78 | $75.46 | $67.46 | 347,854 |
| 2017-08-23 | $76.36 | $77.97 | $75.87 | $77.66 | $69.43 | 355,224 |
| 2017-08-22 | $76.26 | $76.89 | $74.92 | $76.64 | $68.52 | 228,816 |
| 2017-08-21 | $74.86 | $76.50 | $74.86 | $75.72 | $67.69 | 207,977 |
| 2017-08-18 | $73.61 | $75.47 | $73.20 | $74.69 | $66.77 | 370,011 |
| 2017-08-17 | $73.86 | $75.43 | $73.20 | $73.80 | $65.98 | 239,064 |
| 2017-08-16 | $75.41 | $75.45 | $73.66 | $74.28 | $66.41 | 597,659 |
| 2017-08-15 | $75.02 | $75.74 | $74.25 | $74.58 | $66.67 | 282,223 |
| 2017-08-14 | $75.65 | $76.29 | $74.87 | $75.23 | $67.25 | 241,522 |
| 2017-08-11 | $75.98 | $76.54 | $74.92 | $75.21 | $67.24 | 275,263 |
| 2017-08-10 | $76.39 | $77.00 | $75.54 | $76.05 | $67.99 | 359,466 |
| 2017-08-09 | $77.03 | $77.70 | $76.24 | $76.54 | $68.43 | 226,314 |
| 2017-08-08 | $76.30 | $77.40 | $75.66 | $76.98 | $68.82 | 274,615 |
| 2017-08-07 | $75.69 | $76.89 | $75.21 | $76.51 | $68.40 | 283,674 |
| 2017-08-04 | $74.84 | $76.49 | $74.08 | $75.61 | $67.59 | 303,951 |
| 2017-08-03 | $77.33 | $77.86 | $74.42 | $74.57 | $66.66 | 279,717 |
| 2017-08-02 | $76.60 | $77.89 | $76.28 | $77.25 | $69.06 | 300,923 |
| 2017-08-01 | $76.14 | $78.00 | $75.19 | $77.48 | $69.27 | 409,522 |
| 2017-07-31 | $73.32 | $77.06 | $73.23 | $76.07 | $68.01 | 434,234 |
| 2017-07-28 | $72.02 | $74.09 | $72.02 | $73.32 | $65.55 | 173,535 |
| 2017-07-27 | $74.00 | $75.00 | $71.14 | $72.41 | $64.73 | 539,631 |
| 2017-07-26 | $76.40 | $77.36 | $75.71 | $76.11 | $68.04 | 593,312 |
| 2017-07-25 | $76.00 | $76.76 | $74.74 | $76.24 | $68.16 | 475,613 |
| 2017-07-24 | $75.03 | $75.96 | $74.15 | $75.20 | $67.23 | 476,526 |
| 2017-07-21 | $76.89 | $76.89 | $74.45 | $75.52 | $67.51 | 209,183 |
| 2017-07-20 | $74.85 | $76.00 | $74.36 | $75.90 | $67.85 | 313,377 |
| 2017-07-19 | $74.44 | $75.27 | $74.19 | $75.07 | $67.11 | 344,891 |
| 2017-07-18 | $73.87 | $74.97 | $73.74 | $74.68 | $66.76 | 376,175 |
| 2017-07-17 | $74.18 | $75.51 | $73.83 | $74.18 | $66.32 | 388,391 |
| 2017-07-14 | $74.26 | $75.68 | $74.08 | $74.55 | $66.65 | 485,069 |
| 2017-07-13 | $73.22 | $74.24 | $72.86 | $74.04 | $66.19 | 305,490 |
| 2017-07-12 | $72.94 | $73.97 | $72.86 | $73.48 | $65.69 | 526,395 |
| 2017-07-11 | $71.09 | $73.00 | $69.49 | $72.96 | $65.23 | 633,739 |
| 2017-07-10 | $69.27 | $71.00 | $68.93 | $70.39 | $62.93 | 360,015 |
| 2017-07-07 | $68.74 | $70.12 | $67.97 | $69.64 | $62.26 | 560,257 |
| 2017-07-06 | $69.70 | $70.39 | $68.38 | $68.75 | $61.46 | 329,415 |
| 2017-07-05 | $68.94 | $69.97 | $67.39 | $69.90 | $62.49 | 343,657 |
| 2017-07-03 | $68.64 | $70.00 | $68.26 | $68.78 | $61.49 | 195,942 |
| 2017-06-30 | $68.05 | $69.04 | $66.95 | $68.30 | $61.06 | 394,331 |
| 2017-06-29 | $67.00 | $68.51 | $66.42 | $67.90 | $60.70 | 418,620 |
| 2017-06-28 | $65.87 | $67.00 | $65.26 | $66.74 | $59.66 | 561,700 |
| 2017-06-27 | $65.91 | $65.96 | $63.90 | $64.78 | $57.91 | 565,432 |
| 2017-06-26 | $64.39 | $65.96 | $62.55 | $65.00 | $58.11 | 662,808 |
| 2017-06-23 | $62.25 | $64.56 | $60.57 | $64.44 | $57.61 | 3,217,586 |
| 2017-06-22 | $62.63 | $65.00 | $61.48 | $62.50 | $55.87 | 1,084,407 |
| 2017-06-21 | $60.92 | $62.63 | $60.13 | $62.30 | $55.70 | 758,092 |
| 2017-06-20 | $62.13 | $62.59 | $60.30 | $60.92 | $54.46 | 387,194 |
| 2017-06-19 | $63.11 | $64.54 | $62.62 | $62.80 | $56.14 | 594,031 |
| 2017-06-16 | $65.00 | $65.00 | $61.56 | $63.70 | $56.95 | 749,212 |
| 2017-06-15 | $68.48 | $69.05 | $64.00 | $64.97 | $58.08 | 616,696 |
| 2017-06-14 | $70.32 | $71.60 | $68.78 | $69.15 | $61.82 | 389,762 |
| 2017-06-13 | $70.93 | $71.74 | $69.81 | $70.37 | $62.91 | 585,998 |
| 2017-06-12 | $69.96 | $72.19 | $69.34 | $70.56 | $63.08 | 329,822 |
| 2017-06-09 | $69.41 | $70.67 | $68.74 | $70.04 | $62.62 | 289,157 |
| 2017-06-08 | $67.50 | $69.64 | $67.02 | $69.18 | $61.85 | 357,103 |
| 2017-06-07 | $69.96 | $70.35 | $67.82 | $67.84 | $60.65 | 230,034 |
| 2017-06-06 | $69.62 | $70.51 | $69.24 | $70.02 | $62.60 | 272,540 |
| 2017-06-05 | $69.29 | $70.60 | $68.65 | $70.06 | $62.63 | 282,078 |
| 2017-06-02 | $71.22 | $71.50 | $68.49 | $69.68 | $62.29 | 629,282 |
| 2017-06-01 | $70.82 | $71.48 | $69.83 | $71.38 | $63.81 | 364,108 |
| 2017-05-31 | $70.42 | $71.07 | $68.00 | $70.77 | $63.27 | 907,262 |
| 2017-05-30 | $72.29 | $72.80 | $70.35 | $70.39 | $62.93 | 321,277 |
| 2017-05-26 | $71.65 | $72.86 | $70.97 | $72.27 | $64.61 | 182,552 |
| 2017-05-25 | $73.37 | $73.83 | $71.25 | $71.82 | $63.90 | 341,186 |
| 2017-05-24 | $72.90 | $73.97 | $72.25 | $72.95 | $64.90 | 144,247 |
| 2017-05-23 | $71.91 | $73.09 | $71.25 | $72.99 | $64.94 | 200,569 |
| 2017-05-22 | $72.72 | $73.38 | $71.56 | $71.86 | $63.93 | 239,310 |
| 2017-05-19 | $71.88 | $73.62 | $71.79 | $72.88 | $64.84 | 274,514 |
| 2017-05-18 | $72.55 | $74.15 | $70.80 | $72.93 | $64.88 | 295,322 |
| 2017-05-17 | $73.55 | $73.88 | $72.65 | $73.05 | $64.99 | 216,582 |
| 2017-05-16 | $73.06 | $74.45 | $72.21 | $74.16 | $65.98 | 241,431 |
| 2017-05-15 | $73.58 | $75.46 | $72.26 | $72.53 | $64.53 | 235,513 |
| 2017-05-12 | $72.48 | $73.48 | $71.80 | $73.41 | $65.31 | 163,976 |
| 2017-05-11 | $72.19 | $73.49 | $71.25 | $72.73 | $64.71 | 286,517 |
| 2017-05-10 | $72.07 | $72.71 | $71.93 | $72.19 | $64.23 | 252,697 |
| 2017-05-09 | $71.74 | $72.35 | $71.45 | $71.90 | $63.97 | 186,795 |
| 2017-05-08 | $71.15 | $71.89 | $70.85 | $71.65 | $63.75 | 247,371 |
| 2017-05-05 | $70.19 | $72.13 | $69.89 | $70.93 | $63.11 | 258,833 |
| 2017-05-04 | $72.37 | $72.72 | $69.90 | $70.00 | $62.28 | 579,622 |
| 2017-05-03 | $74.58 | $74.90 | $71.88 | $72.58 | $64.57 | 605,785 |
| 2017-05-02 | $74.52 | $76.67 | $71.00 | $74.74 | $66.49 | 1,455,909 |
| 2017-05-01 | $70.32 | $70.69 | $69.89 | $70.00 | $62.28 | 557,187 |
| 2017-04-28 | $70.26 | $70.33 | $69.74 | $70.24 | $62.49 | 306,645 |
| 2017-04-27 | $70.43 | $70.95 | $69.43 | $69.95 | $62.23 | 593,299 |
| 2017-04-26 | $70.41 | $72.01 | $70.04 | $71.10 | $63.26 | 288,605 |
| 2017-04-25 | $71.98 | $73.03 | $70.67 | $70.89 | $63.07 | 254,581 |
| 2017-04-24 | $71.59 | $72.36 | $70.76 | $71.68 | $63.77 | 182,529 |
| 2017-04-21 | $71.37 | $71.37 | $70.11 | $70.58 | $62.79 | 332,472 |
| 2017-04-20 | $70.71 | $71.64 | $70.08 | $71.24 | $63.38 | 220,459 |
| 2017-04-19 | $71.42 | $71.87 | $70.15 | $70.26 | $62.51 | 294,204 |
| 2017-04-18 | $70.88 | $71.17 | $69.25 | $71.04 | $63.20 | 660,493 |
| 2017-04-17 | $70.93 | $71.70 | $70.16 | $71.62 | $63.72 | 345,955 |
| 2017-04-13 | $71.50 | $72.43 | $69.85 | $70.76 | $62.95 | 747,342 |
| 2017-04-12 | $73.10 | $73.61 | $70.42 | $71.39 | $63.51 | 693,877 |
| 2017-04-11 | $76.00 | $76.00 | $73.53 | $74.01 | $65.85 | 501,757 |
| 2017-04-10 | $74.73 | $77.59 | $73.55 | $75.86 | $67.49 | 403,382 |
| 2017-04-07 | $75.27 | $76.88 | $74.53 | $74.75 | $66.50 | 640,259 |
| 2017-04-06 | $73.20 | $75.32 | $73.09 | $74.69 | $66.45 | 508,803 |
| 2017-04-05 | $74.79 | $74.96 | $72.01 | $72.19 | $64.23 | 640,187 |
| 2017-04-04 | $72.02 | $74.83 | $72.01 | $72.85 | $64.81 | 749,446 |
| 2017-04-03 | $71.01 | $75.44 | $70.83 | $71.57 | $63.67 | 1,211,792 |
| 2017-03-31 | $69.14 | $69.84 | $66.74 | $68.94 | $61.33 | 309,479 |
| 2017-03-30 | $69.54 | $71.18 | $68.79 | $68.91 | $61.31 | 337,948 |
| 2017-03-29 | $70.27 | $70.65 | $68.60 | $69.33 | $61.68 | 349,960 |
| 2017-03-28 | $68.05 | $70.26 | $67.01 | $69.00 | $61.39 | 554,925 |
| 2017-03-27 | $64.11 | $68.00 | $63.75 | $67.75 | $60.28 | 774,763 |
| 2017-03-24 | $64.75 | $65.34 | $63.26 | $64.77 | $57.62 | 259,726 |
| 2017-03-23 | $66.82 | $66.82 | $64.14 | $64.90 | $57.74 | 860,134 |
| 2017-03-22 | $65.17 | $68.03 | $65.17 | $66.91 | $59.53 | 355,593 |
| 2017-03-21 | $66.11 | $67.23 | $65.20 | $65.45 | $58.23 | 509,295 |
| 2017-03-20 | $67.00 | $67.10 | $65.06 | $66.04 | $58.75 | 363,677 |
| 2017-03-17 | $68.54 | $68.54 | $65.58 | $67.05 | $59.65 | 1,778,771 |
| 2017-03-16 | $68.35 | $70.26 | $67.71 | $67.91 | $60.42 | 295,714 |
| 2017-03-15 | $66.03 | $68.29 | $65.00 | $68.24 | $60.71 | 340,626 |
| 2017-03-14 | $66.40 | $67.21 | $64.67 | $65.64 | $58.40 | 289,248 |
| 2017-03-13 | $64.52 | $67.36 | $64.52 | $66.89 | $59.51 | 449,807 |
| 2017-03-10 | $66.49 | $66.95 | $64.52 | $64.65 | $57.52 | 418,791 |
| 2017-03-09 | $66.81 | $66.81 | $63.24 | $66.32 | $59.00 | 1,029,283 |
| 2017-03-08 | $68.60 | $69.20 | $66.30 | $66.86 | $59.48 | 782,452 |
| 2017-03-07 | $72.08 | $72.86 | $68.99 | $69.10 | $61.48 | 577,988 |
| 2017-03-06 | $71.70 | $73.74 | $71.70 | $72.46 | $64.47 | 421,099 |
| 2017-03-03 | $71.45 | $72.72 | $70.40 | $71.72 | $63.81 | 298,612 |
| 2017-03-02 | $74.55 | $74.90 | $71.11 | $71.50 | $63.61 | 433,769 |
| 2017-03-01 | $73.70 | $75.50 | $73.57 | $74.69 | $66.45 | 545,436 |
| 2017-02-28 | $72.24 | $73.00 | $71.67 | $71.86 | $63.93 | 543,644 |
| 2017-02-27 | $71.78 | $73.55 | $71.38 | $72.50 | $64.50 | 312,018 |
| 2017-02-24 | $72.98 | $73.20 | $71.08 | $71.99 | $64.05 | 578,866 |
| 2017-02-23 | $73.78 | $74.74 | $72.33 | $73.11 | $65.04 | 511,760 |
| 2017-02-22 | $73.94 | $74.81 | $72.67 | $73.79 | $65.65 | 249,799 |
| 2017-02-21 | $76.50 | $77.98 | $73.87 | $74.00 | $65.84 | 802,903 |
| 2017-02-17 | $74.00 | $76.39 | $73.42 | $76.09 | $67.70 | 978,634 |
| 2017-02-16 | $70.21 | $72.81 | $70.21 | $72.11 | $64.15 | 654,509 |
| 2017-02-15 | $69.95 | $72.95 | $68.67 | $69.82 | $62.12 | 1,128,307 |
| 2017-02-14 | $68.45 | $69.00 | $67.73 | $68.65 | $61.08 | 352,659 |
| 2017-02-13 | $69.98 | $70.30 | $68.61 | $68.87 | $61.27 | 524,177 |
| 2017-02-10 | $70.89 | $71.96 | $68.92 | $69.59 | $61.91 | 450,765 |
| 2017-02-09 | $68.68 | $71.37 | $68.68 | $70.96 | $63.13 | 553,301 |
| 2017-02-08 | $72.49 | $72.50 | $68.68 | $68.83 | $61.24 | 1,109,578 |
| 2017-02-07 | $70.90 | $72.89 | $70.52 | $70.73 | $62.93 | 845,322 |
| 2017-02-06 | $71.90 | $72.53 | $70.59 | $70.92 | $63.10 | 355,486 |
| 2017-02-03 | $73.68 | $74.00 | $71.63 | $71.90 | $63.97 | 411,936 |
| 2017-02-02 | $72.56 | $74.22 | $72.27 | $73.55 | $65.44 | 435,828 |
| 2017-02-01 | $72.41 | $73.66 | $71.03 | $72.48 | $64.48 | 277,559 |
| 2017-01-31 | $72.43 | $72.70 | $71.51 | $71.99 | $64.05 | 235,863 |
| 2017-01-30 | $73.48 | $73.58 | $71.08 | $72.30 | $64.32 | 259,288 |
| 2017-01-27 | $73.81 | $74.48 | $73.04 | $73.65 | $65.53 | 293,979 |
| 2017-01-26 | $74.16 | $75.95 | $73.46 | $73.73 | $65.60 | 423,741 |
| 2017-01-25 | $75.28 | $76.63 | $73.50 | $74.45 | $66.24 | 592,502 |
| 2017-01-24 | $74.25 | $79.28 | $73.64 | $74.87 | $66.61 | 730,547 |
| 2017-01-23 | $73.79 | $74.49 | $73.63 | $73.88 | $65.73 | 146,342 |
| 2017-01-20 | $72.26 | $74.17 | $72.26 | $73.50 | $65.39 | 246,381 |
| 2017-01-19 | $72.93 | $73.36 | $72.12 | $72.21 | $64.24 | 284,281 |
| 2017-01-18 | $72.59 | $73.63 | $72.07 | $73.00 | $64.95 | 231,506 |
| 2017-01-17 | $74.54 | $75.02 | $72.19 | $73.04 | $64.98 | 421,513 |
| 2017-01-13 | $76.32 | $76.59 | $73.87 | $74.98 | $66.71 | 234,323 |
| 2017-01-12 | $75.41 | $76.97 | $73.80 | $76.05 | $67.66 | 361,021 |
| 2017-01-11 | $72.34 | $77.61 | $72.18 | $75.25 | $66.95 | 683,390 |
| 2017-01-10 | $71.00 | $72.16 | $70.72 | $71.99 | $64.05 | 673,625 |
| 2017-01-09 | $71.60 | $72.56 | $70.38 | $70.69 | $62.89 | 352,511 |
| 2017-01-06 | $74.51 | $75.50 | $71.87 | $72.26 | $64.29 | 440,862 |
| 2017-01-05 | $74.67 | $75.70 | $73.74 | $74.77 | $66.52 | 346,904 |
| 2017-01-04 | $74.47 | $75.60 | $73.00 | $75.14 | $66.85 | 352,260 |
| 2017-01-03 | $78.05 | $78.22 | $74.77 | $74.99 | $66.72 | 454,572 |
| 2016-12-30 | $78.45 | $79.65 | $77.36 | $78.05 | $69.44 | 334,251 |
| 2016-12-29 | $78.82 | $79.04 | $76.73 | $78.13 | $69.51 | 239,651 |
| 2016-12-28 | $79.78 | $79.91 | $78.31 | $79.10 | $70.37 | 197,153 |
| 2016-12-27 | $78.08 | $80.11 | $78.08 | $79.17 | $70.44 | 202,445 |
| 2016-12-23 | $77.24 | $79.18 | $77.20 | $78.39 | $69.74 | 207,286 |
| 2016-12-22 | $80.20 | $80.20 | $77.41 | $77.45 | $68.91 | 481,446 |
| 2016-12-21 | $82.60 | $83.50 | $80.62 | $80.90 | $71.98 | 203,591 |
| 2016-12-20 | $79.69 | $84.83 | $79.50 | $83.05 | $73.89 | 500,074 |
| 2016-12-19 | $78.34 | $80.73 | $77.63 | $79.83 | $71.02 | 219,605 |
| 2016-12-16 | $79.67 | $80.32 | $78.00 | $79.00 | $70.28 | 2,168,402 |
| 2016-12-15 | $78.75 | $82.70 | $78.75 | $80.27 | $71.41 | 1,243,767 |
| 2016-12-14 | $81.25 | $82.55 | $78.97 | $79.23 | $70.49 | 807,752 |
| 2016-12-13 | $83.25 | $83.75 | $80.00 | $81.79 | $72.77 | 847,259 |
| 2016-12-12 | $82.83 | $86.36 | $80.07 | $83.69 | $74.46 | 1,136,319 |
| 2016-12-09 | $82.54 | $82.99 | $79.32 | $80.05 | $71.22 | 595,074 |
| 2016-12-08 | $84.25 | $85.10 | $82.25 | $82.79 | $73.66 | 1,091,640 |
| 2016-12-07 | $83.75 | $85.70 | $80.91 | $84.60 | $75.27 | 1,004,138 |
| 2016-12-06 | $82.40 | $84.25 | $81.19 | $83.53 | $74.32 | 712,457 |
| 2016-12-05 | $82.99 | $84.50 | $81.02 | $82.50 | $73.40 | 1,186,354 |
| 2016-12-02 | $78.03 | $79.90 | $76.67 | $79.32 | $70.57 | 252,866 |
| 2016-12-01 | $78.99 | $79.00 | $76.00 | $77.72 | $69.15 | 424,864 |
| 2016-11-30 | $76.00 | $79.60 | $76.00 | $78.03 | $69.42 | 637,270 |
| 2016-11-29 | $75.47 | $76.50 | $73.31 | $75.83 | $67.46 | 479,991 |
| 2016-11-28 | $76.29 | $77.35 | $72.77 | $76.17 | $67.77 | 477,619 |
| 2016-11-25 | $79.21 | $79.21 | $75.16 | $75.46 | $67.14 | 184,284 |
| 2016-11-23 | $77.94 | $78.76 | $73.11 | $78.60 | $69.93 | 533,064 |
| 2016-11-22 | $73.99 | $77.63 | $72.46 | $77.32 | $68.79 | 666,973 |
| 2016-11-21 | $74.45 | $75.80 | $70.91 | $71.75 | $63.83 | 550,437 |
| 2016-11-18 | $74.59 | $76.87 | $72.35 | $72.67 | $64.65 | 405,585 |
| 2016-11-17 | $79.95 | $79.95 | $70.68 | $73.95 | $65.79 | 1,437,258 |
| 2016-11-16 | $82.08 | $82.76 | $78.65 | $79.26 | $70.52 | 371,504 |
| 2016-11-15 | $83.47 | $84.33 | $80.13 | $82.76 | $73.63 | 618,999 |
| 2016-11-14 | $84.84 | $86.47 | $84.68 | $84.68 | $75.34 | 587,463 |
| 2016-11-11 | $85.16 | $85.90 | $82.78 | $84.79 | $75.44 | 1,082,327 |
| 2016-11-10 | $81.80 | $86.00 | $80.64 | $85.16 | $75.77 | 1,360,263 |
| 2016-11-09 | $80.00 | $80.34 | $73.86 | $78.99 | $70.28 | 2,704,957 |
| 2016-11-08 | $68.32 | $71.70 | $68.32 | $71.52 | $63.63 | 882,121 |
| 2016-11-07 | $69.54 | $71.68 | $67.37 | $68.00 | $60.50 | 388,871 |
| 2016-11-04 | $70.27 | $73.17 | $67.75 | $68.00 | $60.50 | 529,259 |
| 2016-11-03 | $72.61 | $73.08 | $70.93 | $71.28 | $63.42 | 364,896 |
| 2016-11-02 | $74.30 | $76.19 | $72.31 | $72.89 | $64.85 | 461,406 |
| 2016-11-01 | $73.75 | $74.48 | $73.18 | $73.40 | $65.30 | 526,329 |
| 2016-10-31 | $72.83 | $74.00 | $72.03 | $73.38 | $65.28 | 210,846 |
| 2016-10-28 | $73.24 | $76.00 | $72.68 | $73.15 | $65.08 | 837,254 |
| 2016-10-27 | $74.91 | $75.78 | $71.96 | $73.42 | $65.32 | 560,398 |
| 2016-10-26 | $76.44 | $76.74 | $75.24 | $75.25 | $66.95 | 326,241 |
| 2016-10-25 | $76.00 | $78.13 | $75.19 | $75.68 | $67.33 | 514,740 |
| 2016-10-24 | $75.52 | $80.65 | $75.28 | $75.50 | $67.17 | 564,778 |
| 2016-10-21 | $71.63 | $76.66 | $71.63 | $76.00 | $67.62 | 1,440,625 |
| 2016-10-20 | $70.98 | $72.32 | $70.64 | $71.80 | $63.88 | 630,285 |
| 2016-10-19 | $70.10 | $72.75 | $69.87 | $71.16 | $63.31 | 1,109,643 |
| 2016-10-18 | $70.25 | $71.20 | $69.32 | $69.87 | $62.16 | 1,191,701 |
| 2016-10-17 | $67.14 | $70.14 | $67.04 | $69.06 | $61.44 | 732,355 |
| 2016-10-14 | $67.29 | $68.25 | $67.00 | $67.14 | $59.73 | 656,569 |
| 2016-10-13 | $68.76 | $68.76 | $66.20 | $66.97 | $59.58 | 886,179 |
| 2016-10-12 | $66.90 | $67.85 | $66.00 | $67.70 | $60.23 | 794,514 |
| 2016-10-11 | $65.39 | $68.76 | $65.26 | $66.49 | $59.15 | 756,723 |
| 2016-10-10 | $61.60 | $65.50 | $61.60 | $65.39 | $58.18 | 893,257 |
| 2016-10-07 | $61.31 | $62.22 | $60.97 | $61.70 | $54.89 | 660,123 |
| 2016-10-06 | $60.41 | $62.00 | $59.05 | $61.31 | $54.55 | 757,433 |
| 2016-10-05 | $70.00 | $70.00 | $61.15 | $63.00 | $56.05 | 1,200,155 |
Arch Resources Inc - Class A (ARCH) News Headlines
.jpg)
.jpg)
.jpg)
Baltimore Bridge Collapse Will Likely Block Coal Exports for Weeks
None
bloomberg.com March 26, 2024.jpg)
.jpg)
Similar Companies to Arch Resources Inc - Class A (ARCH) in the Thermal Coal Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Nacco Industries Inc - Class A | NC | Thermal Coal | Energy | 24,000 |
| Peabody Energy Corp New | BTU | Thermal Coal | Energy | 6,004 |
| Arch Resources Inc - Class A | ARCH | Thermal Coal | Energy | 4,200 |
| Alliance Resource Partners LP | ARLP | Thermal Coal | Energy | 2,300 |
| Hallador Energy Company | HNRG | Thermal Coal | Energy | 1,000 |
| Coterra Energy Inc | CTRA | Thermal Coal | Energy | 495 |
| Natural Resource Partners LP | NRP | Thermal Coal | Energy | 0 |
| CONSOL Coal Resources LP | CCR | Thermal Coal | Energy | 0 |