Arkema (ARKAY) Exchange: PINK
Data as of May 2, 2025
$75.79 ($0.39) 0.51%
Arkema - Daily Information
Click for more stock information on Arkema.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $76.47 |
| Previous Close | $75.79 |
| High | $76.47 |
| Low | $75.50 |
| Adjusted Open | $76.47 |
| Previous Adjusted Close | $75.79 |
| Adjusted High | $76.47 |
| Adjusted Low | $75.50 |
About Arkema (ARKAY)
Arkema SA is a France-based company which specializes in the manufacture and marketing of chemical products. The Company operates through its two business segments: Industrial Chemicals and Performance Products. The Industrial Chemicals division offers the production of acrylics, polymethyl methacrylate (PMMA), hydrogen peroxide, fluorochemicals and thiochemicals, and includes such brands as Forane, Albone, Norsocryl, Altuglas and Sarbio. The Performance Products include the production of technical polymers, specialty chemicals and functional additives. The Company's products are used in the construction, automotive and transportation, health, electrical and electronics, agricultural and packaging industries, among others. In April 2013, it acquired a majority stake in AEC Polymers. In October 2013, it inaugurated the new Sumitomo Seika superabsorbent plant on the Carling site, which makes the overall superabsorbent production capacity of the Carling facility up to 47,000 ton/year.
Invest in Arkema (ARKAY)
Historical Stock Data for Arkema (ARKAY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $76.47 | $76.47 | $75.50 | $75.79 | $75.79 | 4,013 |
| 2025-05-01 | $75.09 | $76.85 | $73.88 | $75.40 | $75.40 | 7,862 |
| 2025-04-30 | $74.91 | $76.08 | $74.66 | $74.68 | $74.68 | 9,403 |
| 2025-04-29 | $76.08 | $77.33 | $76.08 | $77.33 | $77.33 | 7,525 |
| 2025-04-28 | $75.84 | $75.84 | $75.20 | $75.75 | $75.75 | 13,051 |
| 2025-04-25 | $74.75 | $75.43 | $74.63 | $75.43 | $75.43 | 9,670 |
| 2025-04-24 | $73.20 | $74.78 | $73.20 | $74.27 | $74.27 | 16,035 |
| 2025-04-23 | $74.59 | $75.68 | $71.45 | $71.45 | $71.45 | 16,786 |
| 2025-04-22 | $70.50 | $71.75 | $70.47 | $71.01 | $71.01 | 54,088 |
| 2025-04-21 | $70.51 | $71.75 | $68.42 | $68.76 | $68.76 | 17,695 |
| 2025-04-17 | $69.28 | $70.84 | $69.21 | $69.81 | $69.81 | 14,031 |
| 2025-04-16 | $69.94 | $70.30 | $69.03 | $69.64 | $69.64 | 27,300 |
| 2025-04-15 | $70.26 | $70.66 | $69.70 | $70.00 | $70.00 | 36,006 |
| 2025-04-14 | $69.73 | $70.62 | $69.33 | $69.75 | $69.75 | 53,485 |
| 2025-04-11 | $67.98 | $70.07 | $67.60 | $70.07 | $70.07 | 55,725 |
| 2025-04-10 | $70.25 | $70.25 | $67.07 | $67.92 | $67.92 | 53,763 |
| 2025-04-09 | $66.22 | $73.75 | $64.94 | $73.75 | $73.75 | 77,303 |
| 2025-04-08 | $69.08 | $69.09 | $65.32 | $66.40 | $66.40 | 72,793 |
| 2025-04-07 | $66.00 | $70.47 | $65.87 | $67.18 | $67.18 | 51,374 |
| 2025-04-04 | $68.97 | $69.69 | $68.24 | $69.19 | $69.19 | 17,109 |
| 2025-04-03 | $74.41 | $74.41 | $72.68 | $72.89 | $72.89 | 12,310 |
| 2025-04-02 | $76.77 | $77.48 | $76.77 | $76.94 | $76.94 | 5,857 |
| 2025-04-01 | $76.61 | $77.15 | $76.46 | $76.58 | $76.58 | 15,686 |
| 2025-03-31 | $76.43 | $76.77 | $75.78 | $76.58 | $76.58 | 11,296 |
| 2025-03-28 | $78.29 | $78.29 | $77.70 | $78.12 | $78.12 | 5,375 |
| 2025-03-27 | $78.20 | $79.68 | $78.20 | $79.31 | $79.31 | 7,691 |
| 2025-03-26 | $80.39 | $80.87 | $79.47 | $79.47 | $79.47 | 21,753 |
| 2025-03-25 | $82.56 | $82.56 | $81.53 | $81.56 | $81.56 | 25,059 |
| 2025-03-24 | $81.78 | $82.31 | $81.17 | $81.64 | $81.64 | 6,355 |
| 2025-03-21 | $81.61 | $81.70 | $81.11 | $81.62 | $81.62 | 4,337 |
| 2025-03-20 | $84.62 | $84.62 | $83.20 | $83.20 | $83.20 | 2,638 |
| 2025-03-19 | $88.97 | $88.97 | $88.39 | $88.72 | $88.72 | 1,770 |
| 2025-03-18 | $90.80 | $91.23 | $90.80 | $91.23 | $91.23 | 2,656 |
| 2025-03-17 | $90.10 | $90.10 | $90.10 | $90.10 | $90.10 | 1,649 |
| 2025-03-14 | $90.08 | $90.44 | $89.78 | $89.78 | $89.78 | 2,612 |
| 2025-03-13 | $87.41 | $87.41 | $86.60 | $86.95 | $86.95 | 21,696 |
| 2025-03-12 | $89.58 | $90.15 | $88.89 | $89.60 | $89.60 | 6,100 |
| 2025-03-11 | $87.64 | $88.48 | $87.28 | $88.01 | $88.01 | 5,107 |
| 2025-03-10 | $86.00 | $86.01 | $85.07 | $85.62 | $85.62 | 2,080 |
| 2025-03-07 | $90.06 | $91.44 | $90.06 | $90.40 | $90.40 | 2,815 |
| 2025-03-06 | $91.48 | $91.51 | $90.49 | $90.53 | $90.53 | 3,535 |
| 2025-03-05 | $86.19 | $87.11 | $85.95 | $86.51 | $86.51 | 5,050 |
| 2025-03-04 | $78.61 | $80.95 | $78.61 | $80.28 | $80.28 | 4,287 |
| 2025-03-03 | $82.83 | $83.17 | $81.20 | $81.20 | $81.20 | 3,115 |
| 2025-02-28 | $82.90 | $82.90 | $81.71 | $82.28 | $82.28 | 4,178 |
| 2025-02-27 | $81.97 | $83.22 | $81.97 | $83.00 | $83.00 | 11,495 |
| 2025-02-26 | $86.84 | $87.19 | $86.84 | $87.19 | $87.19 | 1,633 |
| 2025-02-25 | $85.40 | $85.97 | $85.40 | $85.97 | $85.97 | 2,030 |
| 2025-02-24 | $85.80 | $85.86 | $85.55 | $85.55 | $85.55 | 2,027 |
| 2025-02-21 | $85.09 | $85.09 | $84.71 | $85.00 | $85.00 | 1,856 |
| 2025-02-20 | $84.30 | $84.88 | $84.20 | $84.88 | $84.88 | 2,475 |
| 2025-02-19 | $83.31 | $83.56 | $83.07 | $83.42 | $83.42 | 5,730 |
| 2025-02-18 | $87.17 | $87.45 | $87.16 | $87.45 | $87.45 | 7,331 |
| 2025-02-14 | $89.15 | $89.15 | $88.06 | $88.38 | $88.38 | 1,956 |
| 2025-02-13 | $87.21 | $87.56 | $86.77 | $86.77 | $86.77 | 3,127 |
| 2025-02-12 | $82.83 | $84.78 | $82.83 | $84.39 | $84.39 | 3,620 |
| 2025-02-11 | $81.89 | $82.78 | $81.89 | $82.78 | $82.78 | 2,740 |
| 2025-02-10 | $82.35 | $82.56 | $82.31 | $82.36 | $82.36 | 4,562 |
| 2025-02-07 | $82.93 | $83.50 | $82.80 | $82.88 | $82.88 | 3,933 |
| 2025-02-06 | $82.58 | $84.67 | $82.58 | $84.62 | $84.62 | 6,165 |
| 2025-02-05 | $78.94 | $80.75 | $78.94 | $80.07 | $80.07 | 19,657 |
| 2025-02-04 | $78.21 | $79.38 | $78.21 | $79.01 | $79.01 | 12,634 |
| 2025-02-03 | $76.32 | $77.99 | $76.32 | $77.60 | $77.60 | 10,414 |
| 2025-01-31 | $79.84 | $80.41 | $79.66 | $79.77 | $79.77 | 3,656 |
| 2025-01-30 | $80.36 | $81.18 | $80.36 | $80.61 | $80.61 | 5,494 |
| 2025-01-29 | $80.44 | $80.61 | $80.22 | $80.22 | $80.22 | 19,224 |
| 2025-01-28 | $81.61 | $81.61 | $79.98 | $80.77 | $80.77 | 25,483 |
| 2025-01-27 | $81.77 | $82.34 | $81.24 | $81.85 | $81.85 | 10,285 |
| 2025-01-24 | $81.34 | $81.62 | $80.88 | $81.24 | $81.24 | 8,357 |
| 2025-01-23 | $77.89 | $78.60 | $77.89 | $78.60 | $78.60 | 13,844 |
| 2025-01-22 | $77.51 | $77.63 | $77.02 | $77.24 | $77.24 | 33,580 |
| 2025-01-21 | $77.84 | $78.00 | $77.42 | $77.82 | $77.82 | 21,481 |
| 2025-01-17 | $77.01 | $77.30 | $76.97 | $77.21 | $77.21 | 15,180 |
| 2025-01-16 | $76.11 | $76.67 | $75.90 | $76.17 | $76.17 | 20,919 |
| 2025-01-15 | $75.12 | $76.49 | $75.04 | $76.49 | $76.49 | 32,497 |
| 2025-01-14 | $73.05 | $75.70 | $73.05 | $74.29 | $74.29 | 51,732 |
| 2025-01-13 | $73.11 | $74.08 | $72.99 | $74.07 | $74.07 | 28,028 |
| 2025-01-10 | $73.08 | $73.08 | $71.83 | $72.06 | $72.06 | 23,195 |
| 2025-01-08 | $73.30 | $74.14 | $73.30 | $74.14 | $74.14 | 10,564 |
| 2025-01-07 | $74.73 | $75.24 | $73.73 | $73.87 | $73.87 | 47,625 |
| 2025-01-06 | $73.00 | $75.74 | $73.00 | $74.78 | $74.78 | 59,305 |
| 2025-01-03 | $72.60 | $72.65 | $71.40 | $72.65 | $72.65 | 27,348 |
| 2025-01-02 | $73.25 | $74.24 | $72.97 | $73.60 | $73.60 | 11,076 |
| 2024-12-31 | $75.92 | $75.92 | $75.37 | $75.82 | $75.82 | 14,138 |
| 2024-12-30 | $74.81 | $76.09 | $73.69 | $74.85 | $74.85 | 25,988 |
| 2024-12-27 | $74.41 | $74.92 | $74.14 | $74.28 | $74.28 | 22,512 |
| 2024-12-26 | $73.95 | $74.96 | $73.01 | $73.51 | $73.51 | 24,060 |
| 2024-12-24 | $71.38 | $74.36 | $71.38 | $73.12 | $73.12 | 15,480 |
| 2024-12-23 | $73.87 | $73.87 | $72.56 | $73.47 | $73.47 | 44,231 |
| 2024-12-20 | $71.26 | $74.22 | $71.26 | $73.79 | $73.79 | 36,944 |
| 2024-12-19 | $74.01 | $74.17 | $72.90 | $72.92 | $72.92 | 37,503 |
| 2024-12-18 | $75.98 | $76.12 | $73.68 | $73.98 | $73.98 | 20,787 |
| 2024-12-17 | $76.55 | $76.55 | $75.63 | $75.73 | $75.73 | 34,727 |
| 2024-12-16 | $77.51 | $78.41 | $77.27 | $77.40 | $77.40 | 42,972 |
| 2024-12-13 | $78.65 | $79.19 | $77.30 | $79.17 | $79.17 | 16,999 |
| 2024-12-12 | $81.29 | $81.29 | $80.25 | $80.25 | $80.25 | 15,999 |
| 2024-12-11 | $82.68 | $82.68 | $81.66 | $82.10 | $82.10 | 10,330 |
| 2024-12-10 | $82.63 | $82.97 | $82.37 | $82.67 | $82.67 | 13,535 |
| 2024-12-09 | $81.50 | $83.46 | $81.50 | $82.83 | $82.83 | 18,626 |
| 2024-12-06 | $81.06 | $81.50 | $79.15 | $81.44 | $81.44 | 12,789 |
| 2024-12-05 | $80.17 | $81.42 | $78.95 | $80.92 | $80.92 | 13,828 |
| 2024-12-04 | $77.27 | $78.32 | $77.07 | $77.23 | $77.23 | 17,327 |
| 2024-12-03 | $79.13 | $79.13 | $77.64 | $77.64 | $77.64 | 33,310 |
| 2024-12-02 | $78.50 | $79.35 | $77.98 | $79.35 | $79.35 | 24,705 |
| 2024-11-29 | $78.27 | $79.80 | $78.27 | $79.24 | $79.24 | 4,734 |
| 2024-11-27 | $78.49 | $78.66 | $77.91 | $78.18 | $78.18 | 16,223 |
| 2024-11-26 | $78.66 | $78.66 | $77.36 | $77.64 | $77.64 | 22,157 |
| 2024-11-25 | $79.15 | $80.63 | $78.76 | $79.05 | $79.05 | 35,277 |
| 2024-11-22 | $77.80 | $79.02 | $76.21 | $78.14 | $78.14 | 14,665 |
| 2024-11-21 | $78.81 | $78.81 | $77.70 | $78.47 | $78.47 | 22,308 |
| 2024-11-20 | $79.45 | $79.90 | $79.20 | $79.90 | $79.90 | 15,072 |
| 2024-11-19 | $80.50 | $81.72 | $80.30 | $80.86 | $80.86 | 27,388 |
| 2024-11-18 | $82.67 | $82.67 | $81.41 | $81.98 | $81.98 | 37,596 |
| 2024-11-15 | $82.32 | $82.87 | $81.89 | $82.27 | $82.27 | 37,316 |
| 2024-11-14 | $82.12 | $82.73 | $81.10 | $82.19 | $82.19 | 21,556 |
| 2024-11-13 | $79.57 | $81.17 | $79.57 | $80.46 | $80.46 | 18,597 |
| 2024-11-12 | $82.36 | $82.78 | $81.33 | $81.85 | $81.85 | 17,834 |
| 2024-11-11 | $87.00 | $88.25 | $86.38 | $86.58 | $86.58 | 14,170 |
| 2024-11-08 | $86.04 | $86.86 | $85.56 | $86.15 | $86.15 | 6,246 |
| 2024-11-07 | $89.87 | $89.87 | $86.81 | $87.28 | $87.28 | 7,584 |
| 2024-11-06 | $88.51 | $89.15 | $88.51 | $88.51 | $88.51 | 2,057 |
| 2024-11-05 | $88.07 | $88.78 | $86.45 | $87.37 | $87.37 | 10,975 |
| 2024-11-04 | $87.84 | $88.62 | $86.42 | $88.30 | $88.30 | 12,919 |
| 2024-11-01 | $88.38 | $89.31 | $87.01 | $87.73 | $87.73 | 7,840 |
| 2024-10-31 | $87.98 | $87.98 | $86.73 | $87.42 | $87.42 | 14,658 |
| 2024-10-30 | $86.93 | $86.93 | $86.13 | $86.72 | $86.72 | 4,420 |
| 2024-10-29 | $87.00 | $87.33 | $86.17 | $86.33 | $86.33 | 5,920 |
| 2024-10-28 | $87.92 | $88.77 | $87.63 | $88.14 | $88.14 | 5,994 |
| 2024-10-25 | $88.15 | $88.27 | $86.96 | $87.08 | $87.08 | 4,722 |
| 2024-10-24 | $88.38 | $88.38 | $87.91 | $87.91 | $87.91 | 8,492 |
| 2024-10-23 | $89.51 | $89.51 | $87.75 | $88.34 | $88.34 | 12,715 |
| 2024-10-22 | $90.30 | $90.34 | $90.13 | $90.27 | $90.27 | 7,342 |
| 2024-10-21 | $90.30 | $90.52 | $90.10 | $90.33 | $90.33 | 4,798 |
| 2024-10-18 | $91.73 | $91.81 | $91.15 | $91.39 | $91.39 | 2,416 |
| 2024-10-17 | $91.35 | $91.95 | $90.40 | $90.89 | $90.89 | 16,362 |
| 2024-10-16 | $91.38 | $91.94 | $91.23 | $91.94 | $91.94 | 5,880 |
| 2024-10-15 | $89.60 | $89.96 | $89.60 | $89.78 | $89.78 | 7,688 |
| 2024-10-14 | $92.18 | $93.08 | $90.87 | $93.06 | $93.06 | 3,089 |
| 2024-10-11 | $94.78 | $94.78 | $94.78 | $94.78 | $94.78 | 2,144 |
| 2024-10-10 | $94.80 | $94.80 | $94.80 | $94.80 | $94.80 | 1,420 |
| 2024-10-09 | $94.22 | $94.99 | $94.22 | $94.95 | $94.95 | 3,333 |
| 2024-10-08 | $93.30 | $93.44 | $93.08 | $93.30 | $93.30 | 2,835 |
| 2024-10-07 | $96.45 | $96.67 | $96.14 | $96.14 | $96.14 | 6,333 |
| 2024-10-04 | $96.73 | $97.13 | $95.41 | $97.13 | $97.13 | 2,997 |
| 2024-10-03 | $95.67 | $95.67 | $95.67 | $95.67 | $95.67 | 1,116 |
| 2024-10-02 | $95.25 | $96.95 | $95.25 | $96.01 | $96.01 | 4,158 |
| 2024-10-01 | $95.06 | $95.26 | $95.06 | $95.26 | $95.26 | 1,188 |
| 2024-09-30 | $95.66 | $95.95 | $95.10 | $95.10 | $95.10 | 2,778 |
| 2024-09-27 | $98.92 | $98.97 | $97.81 | $98.97 | $98.97 | 2,149 |
| 2024-09-26 | $94.28 | $95.04 | $94.28 | $95.04 | $95.04 | 5,766 |
| 2024-09-25 | $91.81 | $91.81 | $90.72 | $90.72 | $90.72 | 2,100 |
| 2024-09-24 | $91.79 | $91.79 | $91.15 | $91.15 | $91.15 | 2,472 |
| 2024-09-23 | $88.69 | $88.81 | $88.35 | $88.35 | $88.35 | 3,969 |
| 2024-09-20 | $89.15 | $89.15 | $87.81 | $87.81 | $87.81 | 3,831 |
| 2024-09-19 | $92.50 | $92.64 | $92.50 | $92.57 | $92.57 | 2,072 |
| 2024-09-18 | $89.77 | $89.77 | $88.83 | $89.31 | $89.31 | 1,457 |
| 2024-09-17 | $90.28 | $90.29 | $89.85 | $89.85 | $89.85 | 3,589 |
| 2024-09-16 | $88.04 | $88.19 | $87.92 | $88.19 | $88.19 | 9,196 |
| 2024-09-13 | $88.74 | $89.10 | $88.74 | $88.78 | $88.78 | 2,990 |
| 2024-09-12 | $86.98 | $87.63 | $86.63 | $87.49 | $87.49 | 7,246 |
| 2024-09-11 | $87.12 | $87.87 | $86.47 | $87.85 | $87.85 | 6,555 |
| 2024-09-10 | $86.57 | $86.89 | $86.26 | $86.87 | $86.87 | 15,959 |
| 2024-09-09 | $87.86 | $88.68 | $87.86 | $88.56 | $88.56 | 6,951 |
| 2024-09-06 | $89.09 | $89.09 | $87.51 | $87.51 | $87.51 | 4,931 |
| 2024-09-05 | $92.10 | $92.10 | $90.31 | $90.83 | $90.83 | 3,718 |
| 2024-09-04 | $90.84 | $91.10 | $89.61 | $89.86 | $89.86 | 4,422 |
| 2024-09-03 | $92.39 | $92.39 | $90.97 | $91.34 | $91.34 | 3,942 |
| 2024-08-30 | $93.15 | $93.15 | $93.15 | $93.15 | $93.15 | 1,543 |
| 2024-08-29 | $92.41 | $93.50 | $92.31 | $92.72 | $92.72 | 3,781 |
| 2024-08-28 | $91.30 | $91.68 | $90.96 | $90.96 | $90.96 | 2,027 |
| 2024-08-27 | $91.79 | $91.95 | $91.79 | $91.90 | $91.90 | 2,915 |
| 2024-08-26 | $91.53 | $92.23 | $91.45 | $92.23 | $92.23 | 3,444 |
| 2024-08-23 | $89.92 | $91.72 | $89.92 | $91.05 | $91.05 | 5,708 |
| 2024-08-22 | $89.71 | $90.17 | $89.65 | $89.88 | $89.88 | 6,133 |
| 2024-08-21 | $89.23 | $89.91 | $89.23 | $89.83 | $89.83 | 5,907 |
| 2024-08-20 | $88.50 | $88.94 | $88.36 | $88.69 | $88.69 | 5,823 |
| 2024-08-19 | $88.27 | $89.64 | $88.27 | $89.35 | $89.35 | 7,225 |
| 2024-08-16 | $87.53 | $88.04 | $87.41 | $87.41 | $87.41 | 2,394 |
| 2024-08-15 | $86.95 | $87.36 | $86.74 | $86.74 | $86.74 | 6,421 |
| 2024-08-14 | $85.99 | $86.43 | $85.54 | $86.43 | $86.43 | 7,293 |
| 2024-08-13 | $84.56 | $85.43 | $84.55 | $85.32 | $85.32 | 10,473 |
| 2024-08-12 | $85.54 | $85.89 | $85.14 | $85.18 | $85.18 | 14,360 |
| 2024-08-09 | $85.83 | $87.15 | $85.78 | $86.11 | $86.11 | 31,209 |
| 2024-08-08 | $85.63 | $86.64 | $85.30 | $86.11 | $86.11 | 31,209 |
| 2024-08-07 | $87.58 | $88.05 | $86.00 | $86.00 | $86.00 | 22,415 |
| 2024-08-06 | $85.40 | $85.98 | $84.91 | $85.98 | $85.98 | 21,021 |
| 2024-08-05 | $85.75 | $86.95 | $84.80 | $85.80 | $85.80 | 17,221 |
| 2024-08-02 | $90.43 | $90.43 | $89.40 | $89.88 | $89.88 | 10,388 |
| 2024-08-01 | $91.29 | $91.50 | $90.96 | $91.36 | $91.36 | 3,596 |
| 2024-07-31 | $90.84 | $90.84 | $90.41 | $90.47 | $90.47 | 7,240 |
| 2024-07-30 | $89.84 | $90.37 | $89.66 | $90.11 | $90.11 | 7,930 |
| 2024-07-29 | $90.00 | $90.34 | $90.00 | $90.34 | $90.34 | 23,826 |
| 2024-07-26 | $90.97 | $91.50 | $90.58 | $91.05 | $91.05 | 8,110 |
| 2024-07-25 | $89.69 | $91.11 | $89.69 | $90.17 | $90.17 | 8,340 |
| 2024-07-24 | $91.13 | $91.13 | $90.21 | $90.21 | $90.21 | 4,696 |
| 2024-07-23 | $90.63 | $90.63 | $90.25 | $90.40 | $90.40 | 3,032 |
| 2024-07-22 | $91.91 | $91.97 | $91.40 | $91.60 | $91.60 | 12,097 |
| 2024-07-19 | $90.74 | $90.88 | $90.64 | $90.86 | $90.86 | 7,998 |
| 2024-07-18 | $93.32 | $93.32 | $92.14 | $92.14 | $92.14 | 3,583 |
| 2024-07-17 | $93.09 | $93.32 | $92.82 | $93.23 | $93.23 | 2,168 |
| 2024-07-16 | $89.14 | $89.90 | $89.14 | $89.87 | $89.87 | 4,426 |
| 2024-07-15 | $89.80 | $89.98 | $89.23 | $89.23 | $89.23 | 4,000 |
| 2024-07-12 | $91.01 | $91.80 | $90.85 | $91.76 | $91.76 | 8,007 |
| 2024-07-11 | $90.14 | $90.14 | $89.70 | $90.03 | $90.03 | 6,079 |
| 2024-07-10 | $88.05 | $88.05 | $87.52 | $87.52 | $87.52 | 8,616 |
| 2024-07-09 | $88.72 | $89.55 | $87.75 | $89.55 | $89.55 | 5,570 |
| 2024-07-08 | $91.45 | $91.68 | $90.45 | $90.79 | $90.79 | 5,860 |
| 2024-07-05 | $91.18 | $92.09 | $91.15 | $92.09 | $92.09 | 2,320 |
| 2024-07-03 | $92.38 | $92.38 | $92.26 | $92.26 | $92.26 | 8,711 |
| 2024-07-02 | $89.27 | $89.58 | $88.50 | $88.60 | $88.60 | 11,137 |
| 2024-07-01 | $88.33 | $88.33 | $87.61 | $87.83 | $87.83 | 5,216 |
| 2024-06-28 | $87.01 | $87.18 | $86.83 | $87.18 | $87.18 | 6,047 |
| 2024-06-27 | $89.73 | $89.73 | $88.61 | $88.61 | $88.61 | 2,007 |
| 2024-06-26 | $89.42 | $89.54 | $88.70 | $89.42 | $89.42 | 3,250 |
| 2024-06-25 | $90.96 | $91.13 | $90.68 | $90.96 | $90.96 | 6,539 |
| 2024-06-24 | $91.87 | $92.52 | $90.87 | $91.14 | $91.14 | 7,273 |
| 2024-06-21 | $90.30 | $90.30 | $89.71 | $89.88 | $89.88 | 4,548 |
| 2024-06-20 | $92.56 | $93.31 | $92.56 | $92.75 | $92.75 | 3,045 |
| 2024-06-18 | $91.97 | $92.07 | $91.44 | $92.07 | $92.07 | 13,890 |
| 2024-06-17 | $90.60 | $90.60 | $89.64 | $90.53 | $90.53 | 6,407 |
| 2024-06-14 | $89.53 | $89.68 | $89.23 | $89.36 | $89.36 | 2,216 |
| 2024-06-13 | $93.10 | $93.10 | $92.54 | $92.54 | $92.54 | 2,055 |
| 2024-06-12 | $96.56 | $96.56 | $96.21 | $96.26 | $96.26 | 2,104 |
| 2024-06-11 | $95.15 | $95.79 | $95.12 | $95.79 | $95.79 | 1,812 |
| 2024-06-10 | $95.15 | $96.03 | $95.15 | $96.03 | $96.03 | 1,833 |
| 2024-06-07 | $96.89 | $96.95 | $96.77 | $96.95 | $96.95 | 914 |
| 2024-06-06 | $98.38 | $98.38 | $98.38 | $98.38 | $98.38 | 967 |
| 2024-06-05 | $99.97 | $99.97 | $98.48 | $98.69 | $98.69 | 1,192 |
| 2024-06-04 | $99.48 | $99.48 | $98.49 | $98.49 | $98.49 | 1,622 |
| 2024-06-03 | $100.36 | $100.65 | $100.36 | $100.41 | $100.41 | 913 |
| 2024-05-31 | $102.10 | $102.38 | $102.10 | $102.38 | $102.38 | 1,516 |
| 2024-05-30 | $102.02 | $102.20 | $101.99 | $102.05 | $102.05 | 3,533 |
| 2024-05-29 | $99.83 | $99.83 | $99.83 | $99.83 | $99.83 | 995 |
| 2024-05-28 | $102.48 | $102.48 | $101.85 | $101.94 | $101.94 | 1,052 |
| 2024-05-24 | $102.25 | $102.25 | $102.03 | $102.03 | $102.03 | 1,138 |
| 2024-05-23 | $102.15 | $102.15 | $101.00 | $101.00 | $101.00 | 1,059 |
| 2024-05-22 | $101.74 | $102.19 | $101.46 | $101.46 | $101.46 | 1,589 |
| 2024-05-21 | $104.48 | $104.98 | $104.48 | $104.95 | $104.95 | 1,452 |
| 2024-05-20 | $106.39 | $106.39 | $106.00 | $106.00 | $106.00 | 1,144 |
| 2024-05-17 | $104.02 | $104.78 | $104.02 | $104.67 | $104.67 | 1,174 |
| 2024-05-16 | $103.46 | $103.46 | $102.37 | $102.37 | $102.37 | 1,562 |
| 2024-05-15 | $105.25 | $105.30 | $103.09 | $103.09 | $103.09 | 1,563 |
| 2024-05-14 | $106.65 | $107.40 | $106.65 | $107.40 | $103.64 | 941 |
| 2024-05-13 | $104.00 | $107.15 | $104.00 | $106.64 | $102.91 | 1,379 |
| 2024-05-10 | $106.01 | $106.01 | $106.01 | $106.01 | $102.30 | 467 |
| 2024-05-09 | $106.01 | $106.01 | $106.01 | $106.01 | $102.30 | 855 |
| 2024-05-08 | $106.01 | $106.01 | $106.01 | $106.01 | $102.30 | 860 |
| 2024-05-07 | $109.62 | $111.13 | $109.37 | $109.37 | $105.54 | 2,148 |
| 2024-05-06 | $106.01 | $106.01 | $106.01 | $106.01 | $102.30 | 784 |
| 2024-05-03 | $105.64 | $105.64 | $105.64 | $105.64 | $101.95 | 732 |
| 2024-05-02 | $104.68 | $105.64 | $104.68 | $105.64 | $101.95 | 850 |
| 2024-05-01 | $105.70 | $105.70 | $105.70 | $105.70 | $102.00 | 304 |
| 2024-04-30 | $105.70 | $105.70 | $105.70 | $105.70 | $102.00 | 543 |
| 2024-04-29 | $104.52 | $104.52 | $104.52 | $104.52 | $100.86 | 1,232 |
| 2024-04-26 | $104.80 | $104.80 | $100.81 | $103.19 | $99.58 | 1,802 |
| 2024-04-25 | $101.88 | $101.92 | $101.72 | $101.72 | $98.16 | 1,451 |
| 2024-04-24 | $102.33 | $102.44 | $101.48 | $102.44 | $98.86 | 9,272 |
| 2024-04-23 | $102.36 | $103.44 | $102.36 | $103.22 | $99.61 | 18,994 |
| 2024-04-22 | $103.46 | $105.24 | $103.46 | $104.69 | $101.03 | 18,837 |
| 2024-04-19 | $102.48 | $102.48 | $101.46 | $101.46 | $97.91 | 767 |
| 2024-04-18 | $103.86 | $103.86 | $103.55 | $103.55 | $99.93 | 1,214 |
| 2024-04-17 | $103.07 | $103.24 | $103.07 | $103.24 | $99.63 | 1,214 |
| 2024-04-16 | $101.82 | $101.95 | $101.53 | $101.78 | $98.22 | 7,290 |
| 2024-04-15 | $104.66 | $104.66 | $103.29 | $103.30 | $99.69 | 2,378 |
| 2024-04-12 | $103.22 | $103.22 | $103.22 | $103.22 | $103.22 | 520 |
| 2024-04-11 | $103.22 | $103.22 | $103.22 | $103.22 | $103.22 | 1,074 |
| 2024-04-10 | $104.10 | $104.85 | $104.10 | $104.85 | $104.85 | 787 |
| 2024-04-09 | $104.72 | $104.75 | $104.15 | $104.75 | $104.75 | 1,241 |
| 2024-04-08 | $109.92 | $109.92 | $109.92 | $109.92 | $109.92 | 486 |
| 2024-04-05 | $109.92 | $109.92 | $109.92 | $109.92 | $109.92 | 5,190 |
| 2024-04-04 | $111.71 | $111.79 | $109.88 | $110.04 | $110.04 | 6,364 |
| 2024-04-03 | $107.88 | $110.04 | $107.88 | $110.04 | $110.04 | 6,364 |
| 2024-04-02 | $107.34 | $107.34 | $106.33 | $106.35 | $106.35 | 5,060 |
| 2024-04-01 | $106.22 | $106.22 | $104.93 | $104.93 | $104.93 | 939 |
| 2024-03-28 | $105.78 | $105.78 | $105.39 | $105.39 | $105.39 | 1,599 |
| 2024-03-27 | $103.60 | $103.60 | $103.60 | $103.60 | $103.60 | 502 |
| 2024-03-26 | $102.73 | $103.60 | $102.73 | $103.60 | $103.60 | 1,461 |
| 2024-03-25 | $102.24 | $102.24 | $102.24 | $102.24 | $102.24 | 1,412 |
| 2024-03-22 | $103.36 | $103.36 | $103.36 | $103.36 | $103.36 | 433 |
| 2024-03-21 | $103.20 | $103.36 | $102.94 | $103.36 | $103.36 | 1,310 |
| 2024-03-20 | $101.07 | $102.29 | $101.07 | $102.20 | $102.20 | 1,642 |
| 2024-03-19 | $99.94 | $100.30 | $99.94 | $100.18 | $100.18 | 1,976 |
| 2024-03-18 | $99.95 | $100.42 | $99.95 | $100.42 | $100.42 | 1,015 |
| 2024-03-15 | $100.60 | $100.60 | $100.50 | $100.50 | $100.50 | 2,560 |
| 2024-03-14 | $99.74 | $99.74 | $98.91 | $98.91 | $98.91 | 2,159 |
| 2024-03-13 | $101.68 | $101.68 | $101.68 | $101.68 | $101.68 | 1,111 |
| 2024-03-12 | $101.30 | $101.68 | $101.30 | $101.68 | $101.68 | 1,111 |
| 2024-03-11 | $99.05 | $99.89 | $99.05 | $99.89 | $99.89 | 1,026 |
| 2024-03-08 | $101.37 | $101.37 | $100.92 | $100.92 | $100.92 | 689 |
| 2024-03-07 | $100.48 | $100.85 | $100.48 | $100.85 | $100.85 | 1,288 |
| 2024-03-06 | $99.67 | $99.67 | $98.43 | $98.46 | $98.46 | 1,232 |
| 2024-03-05 | $99.46 | $100.43 | $99.46 | $100.17 | $100.17 | 2,089 |
| 2024-03-04 | $101.95 | $101.95 | $101.95 | $101.95 | $101.95 | 715 |
| 2024-03-01 | $101.95 | $101.95 | $101.95 | $101.95 | $101.95 | 817 |
| 2024-02-29 | $107.76 | $107.76 | $107.76 | $107.76 | $107.76 | 568 |
| 2024-02-28 | $107.76 | $107.76 | $107.76 | $107.76 | $107.76 | 460 |
| 2024-02-27 | $107.76 | $107.76 | $107.76 | $107.76 | $107.76 | 382 |
| 2024-02-26 | $107.76 | $107.76 | $107.76 | $107.76 | $107.76 | 905 |
| 2024-02-23 | $108.28 | $108.39 | $108.28 | $108.39 | $108.39 | 735 |
| 2024-02-22 | $105.52 | $106.15 | $105.52 | $106.15 | $106.15 | 714 |
| 2024-02-21 | $104.13 | $104.68 | $104.13 | $104.68 | $104.68 | 1,278 |
| 2024-02-20 | $104.18 | $105.11 | $104.18 | $105.11 | $105.11 | 1,127 |
| 2024-02-16 | $105.79 | $105.79 | $105.79 | $105.79 | $105.79 | 391 |
| 2024-02-15 | $105.01 | $105.79 | $105.01 | $105.79 | $105.79 | 1,289 |
| 2024-02-14 | $104.13 | $104.23 | $103.84 | $103.84 | $103.84 | 1,359 |
| 2024-02-13 | $104.59 | $104.59 | $103.44 | $103.72 | $103.72 | 1,856 |
| 2024-02-12 | $105.99 | $106.36 | $105.99 | $106.36 | $106.36 | 2,369 |
| 2024-02-09 | $104.82 | $105.29 | $104.82 | $105.02 | $105.02 | 1,526 |
| 2024-02-08 | $105.84 | $105.84 | $105.73 | $105.77 | $105.77 | 1,482 |
| 2024-02-07 | $104.80 | $105.46 | $104.61 | $105.06 | $105.06 | 1,678 |
| 2024-02-06 | $106.41 | $107.22 | $106.40 | $107.22 | $107.22 | 991 |
| 2024-02-05 | $106.20 | $106.25 | $106.00 | $106.25 | $106.25 | 3,025 |
| 2024-02-02 | $107.65 | $107.65 | $106.92 | $107.12 | $107.12 | 1,197 |
| 2024-02-01 | $108.93 | $108.93 | $108.93 | $108.93 | $108.93 | 427 |
| 2024-01-31 | $109.86 | $110.41 | $108.88 | $108.88 | $108.88 | 1,056 |
| 2024-01-30 | $110.79 | $111.08 | $110.79 | $111.08 | $111.08 | 644 |
| 2024-01-29 | $109.99 | $110.37 | $109.99 | $110.37 | $110.37 | 996 |
| 2024-01-26 | $111.63 | $111.63 | $111.63 | $111.63 | $111.63 | 495 |
| 2024-01-25 | $108.10 | $108.10 | $108.10 | $108.10 | $108.10 | 317 |
| 2024-01-24 | $108.10 | $108.10 | $108.10 | $108.10 | $108.10 | 317 |
| 2024-01-23 | $108.10 | $108.10 | $108.10 | $108.10 | $108.10 | 552 |
| 2024-01-22 | $108.10 | $108.10 | $108.10 | $108.10 | $108.10 | 733 |
| 2024-01-19 | $108.81 | $108.81 | $108.81 | $108.81 | $108.81 | 1,032 |
| 2024-01-18 | $107.84 | $107.84 | $107.84 | $107.84 | $107.84 | 653 |
| 2024-01-17 | $104.54 | $105.23 | $104.54 | $105.23 | $105.23 | 1,199 |
| 2024-01-16 | $106.67 | $106.67 | $106.44 | $106.44 | $106.44 | 1,617 |
| 2024-01-12 | $106.96 | $106.96 | $106.96 | $106.96 | $106.96 | 475 |
| 2024-01-11 | $106.44 | $106.44 | $106.20 | $106.21 | $106.21 | 1,195 |
| 2024-01-10 | $107.16 | $107.16 | $107.16 | $107.16 | $107.16 | 413 |
| 2024-01-09 | $107.86 | $107.86 | $107.69 | $107.69 | $107.69 | 1,680 |
| 2024-01-08 | $110.23 | $110.80 | $110.23 | $110.62 | $110.62 | 653 |
| 2024-01-05 | $110.62 | $110.62 | $110.62 | $110.62 | $110.62 | 653 |
| 2024-01-04 | $110.71 | $110.71 | $110.71 | $110.71 | $110.71 | 454 |
| 2024-01-03 | $110.71 | $110.71 | $110.71 | $110.71 | $110.71 | 329 |
| 2024-01-02 | $111.80 | $111.80 | $111.80 | $111.80 | $111.80 | 546 |
| 2023-12-29 | $113.04 | $113.04 | $113.04 | $113.04 | $113.04 | 301 |
| 2023-12-28 | $113.04 | $113.04 | $113.04 | $113.04 | $113.04 | 542 |
| 2023-12-27 | $113.21 | $114.15 | $113.21 | $114.15 | $114.15 | 777 |
| 2023-12-26 | $112.38 | $112.38 | $112.38 | $112.38 | $112.38 | 447 |
| 2023-12-22 | $112.38 | $112.38 | $112.38 | $112.38 | $112.38 | 401 |
| 2023-12-21 | $112.38 | $112.38 | $112.38 | $112.38 | $112.38 | 567 |
| 2023-12-20 | $108.17 | $108.17 | $108.17 | $108.17 | $108.17 | 650 |
| 2023-12-19 | $108.17 | $108.17 | $108.17 | $108.17 | $108.17 | 594 |
| 2023-12-18 | $108.17 | $108.17 | $108.17 | $108.17 | $108.17 | 370 |
| 2023-12-15 | $108.80 | $108.80 | $108.17 | $108.17 | $108.17 | 891 |
| 2023-12-14 | $107.90 | $108.46 | $107.90 | $108.46 | $108.46 | 1,380 |
| 2023-12-13 | $105.65 | $105.65 | $105.65 | $105.65 | $105.65 | 817 |
| 2023-12-12 | $98.48 | $98.48 | $98.48 | $98.48 | $98.48 | 626 |
| 2023-12-11 | $98.57 | $98.57 | $98.42 | $98.48 | $98.48 | 2,482 |
| 2023-12-08 | $98.95 | $98.95 | $98.74 | $98.78 | $98.78 | 1,155 |
| 2023-12-07 | $99.67 | $99.94 | $99.58 | $99.58 | $99.58 | 780 |
| 2023-12-06 | $98.77 | $99.00 | $98.28 | $98.28 | $98.28 | 1,655 |
| 2023-12-05 | $98.60 | $98.60 | $98.60 | $98.60 | $98.60 | 911 |
| 2023-12-04 | $99.69 | $99.69 | $99.69 | $99.69 | $99.69 | 941 |
| 2023-12-01 | $100.49 | $101.49 | $100.49 | $101.31 | $101.31 | 2,331 |
| 2023-11-30 | $102.24 | $102.24 | $101.83 | $101.83 | $101.83 | 1,065 |
| 2023-11-29 | $102.93 | $103.06 | $102.89 | $102.89 | $102.89 | 1,862 |
| 2023-11-28 | $101.42 | $102.78 | $101.42 | $102.23 | $102.23 | 1,512 |
| 2023-11-27 | $101.80 | $101.80 | $101.29 | $101.41 | $101.41 | 1,531 |
| 2023-11-24 | $101.40 | $101.40 | $101.40 | $101.40 | $101.40 | 530 |
| 2023-11-22 | $99.43 | $99.43 | $99.43 | $99.43 | $99.43 | 735 |
| 2023-11-21 | $100.07 | $100.07 | $99.86 | $99.86 | $99.86 | 1,130 |
| 2023-11-20 | $101.78 | $101.78 | $101.78 | $101.78 | $101.78 | 809 |
| 2023-11-17 | $101.80 | $101.91 | $101.80 | $101.91 | $101.91 | 1,628 |
| 2023-11-16 | $100.47 | $100.48 | $100.47 | $100.48 | $100.48 | 1,048 |
| 2023-11-15 | $102.06 | $102.06 | $101.90 | $101.90 | $101.90 | 975 |
| 2023-11-14 | $100.35 | $101.35 | $100.35 | $101.23 | $101.23 | 1,333 |
| 2023-11-13 | $97.00 | $97.17 | $96.07 | $96.92 | $96.92 | 2,824 |
| 2023-11-10 | $96.06 | $96.94 | $96.06 | $96.94 | $96.94 | 1,713 |
| 2023-11-09 | $96.85 | $96.85 | $95.69 | $95.69 | $95.69 | 2,618 |
| 2023-11-08 | $93.61 | $93.72 | $93.19 | $93.23 | $93.23 | 3,061 |
| 2023-11-07 | $93.23 | $93.73 | $93.23 | $93.52 | $93.52 | 2,411 |
| 2023-11-06 | $95.17 | $95.17 | $94.87 | $94.87 | $94.87 | 3,443 |
| 2023-11-03 | $96.89 | $96.97 | $96.26 | $96.68 | $96.68 | 2,515 |
| 2023-11-02 | $95.83 | $95.83 | $95.69 | $95.74 | $95.74 | 2,153 |
| 2023-11-01 | $92.35 | $92.81 | $92.35 | $92.81 | $92.81 | 6,233 |
| 2023-10-31 | $93.57 | $93.88 | $93.13 | $93.88 | $93.88 | 6,919 |
| 2023-10-30 | $90.47 | $90.91 | $90.47 | $90.85 | $90.85 | 3,909 |
| 2023-10-27 | $89.56 | $89.56 | $89.03 | $89.15 | $89.15 | 3,852 |
| 2023-10-26 | $88.49 | $88.66 | $88.28 | $88.28 | $88.28 | 3,329 |
| 2023-10-25 | $88.32 | $88.62 | $87.83 | $88.20 | $88.20 | 3,641 |
| 2023-10-24 | $88.29 | $88.96 | $88.00 | $88.56 | $88.56 | 8,502 |
| 2023-10-23 | $88.62 | $89.03 | $88.40 | $88.81 | $88.81 | 3,159 |
| 2023-10-20 | $88.70 | $88.70 | $88.03 | $88.03 | $88.03 | 3,879 |
| 2023-10-19 | $90.31 | $90.76 | $90.30 | $90.45 | $90.45 | 3,258 |
| 2023-10-18 | $92.05 | $92.05 | $91.66 | $91.66 | $91.66 | 1,230 |
| 2023-10-17 | $93.76 | $93.86 | $93.58 | $93.58 | $93.58 | 2,435 |
| 2023-10-16 | $94.56 | $94.56 | $94.43 | $94.43 | $94.43 | 2,029 |
| 2023-10-13 | $94.32 | $94.32 | $92.50 | $93.52 | $93.52 | 1,610 |
| 2023-10-12 | $96.91 | $96.91 | $96.91 | $96.91 | $96.91 | 1,039 |
| 2023-10-11 | $97.04 | $97.04 | $96.91 | $96.91 | $96.91 | 1,257 |
| 2023-10-10 | $96.82 | $97.12 | $96.82 | $96.92 | $96.92 | 5,797 |
| 2023-10-09 | $94.51 | $94.69 | $94.24 | $94.47 | $94.47 | 1,518 |
| 2023-10-06 | $96.21 | $96.21 | $95.82 | $96.16 | $96.16 | 1,326 |
| 2023-10-05 | $94.57 | $95.01 | $94.57 | $94.80 | $94.80 | 3,009 |
| 2023-10-04 | $94.81 | $95.41 | $94.58 | $95.35 | $95.35 | 2,157 |
| 2023-10-03 | $94.45 | $94.45 | $94.45 | $94.45 | $94.45 | 1,027 |
| 2023-10-02 | $95.49 | $95.49 | $95.30 | $95.30 | $95.30 | 1,237 |
| 2023-09-29 | $98.57 | $98.64 | $98.57 | $98.64 | $98.64 | 1,057 |
| 2023-09-28 | $99.31 | $99.73 | $99.31 | $99.73 | $99.73 | 2,106 |
| 2023-09-27 | $97.28 | $97.38 | $97.10 | $97.38 | $97.38 | 1,709 |
| 2023-09-26 | $95.01 | $95.01 | $94.95 | $94.95 | $94.95 | 2,080 |
| 2023-09-25 | $95.63 | $95.63 | $95.27 | $95.27 | $95.27 | 1,615 |
| 2023-09-22 | $96.77 | $96.77 | $96.28 | $96.64 | $96.64 | 2,140 |
| 2023-09-21 | $97.06 | $97.06 | $97.06 | $97.06 | $97.06 | 467 |
| 2023-09-20 | $97.06 | $97.06 | $97.06 | $97.06 | $97.06 | 421 |
| 2023-09-19 | $97.22 | $97.41 | $97.06 | $97.06 | $97.06 | 1,457 |
| 2023-09-18 | $97.19 | $97.64 | $96.75 | $97.08 | $97.08 | 1,660 |
| 2023-09-15 | $99.67 | $99.67 | $98.84 | $98.84 | $98.84 | 2,151 |
| 2023-09-14 | $98.06 | $98.25 | $98.06 | $98.25 | $98.25 | 779 |
| 2023-09-13 | $98.15 | $98.15 | $98.15 | $98.15 | $98.15 | 3,599 |
| 2023-09-12 | $97.92 | $98.19 | $97.82 | $98.19 | $98.19 | 1,233 |
| 2023-09-11 | $100.68 | $101.19 | $100.68 | $101.19 | $101.19 | 1,102 |
| 2023-09-08 | $100.17 | $100.17 | $100.17 | $100.17 | $100.17 | 273 |
| 2023-09-07 | $100.59 | $100.59 | $99.95 | $100.17 | $100.17 | 3,664 |
| 2023-09-06 | $102.81 | $102.81 | $102.81 | $102.81 | $102.81 | 868 |
| 2023-09-05 | $105.06 | $105.06 | $105.06 | $105.06 | $105.06 | 279 |
| 2023-09-01 | $104.72 | $105.06 | $104.72 | $105.06 | $105.06 | 682 |
| 2023-08-31 | $105.56 | $105.56 | $105.56 | $105.56 | $105.56 | 286 |
| 2023-08-30 | $105.56 | $105.56 | $105.56 | $105.56 | $105.56 | 269 |
| 2023-08-29 | $104.59 | $105.56 | $104.56 | $105.56 | $105.56 | 8,666 |
| 2023-08-28 | $102.85 | $103.01 | $102.56 | $103.01 | $103.01 | 3,140 |
| 2023-08-25 | $101.79 | $101.79 | $100.17 | $100.17 | $100.17 | 1,604 |
| 2023-08-24 | $101.02 | $101.02 | $101.02 | $101.02 | $101.02 | 319 |
| 2023-08-23 | $102.00 | $102.00 | $102.00 | $102.00 | $102.00 | 523 |
| 2023-08-22 | $104.51 | $104.51 | $104.51 | $104.51 | $104.51 | 731 |
| 2023-08-21 | $103.64 | $103.84 | $103.64 | $103.84 | $103.84 | 1,043 |
| 2023-08-18 | $103.52 | $103.52 | $103.52 | $103.52 | $103.52 | 467 |
| 2023-08-17 | $105.53 | $105.53 | $105.53 | $105.53 | $105.53 | 288 |
| 2023-08-16 | $105.53 | $105.53 | $105.53 | $105.53 | $105.53 | 641 |
| 2023-08-15 | $106.23 | $106.23 | $106.23 | $106.23 | $106.23 | 426 |
| 2023-08-14 | $106.30 | $106.35 | $105.97 | $105.97 | $105.97 | 8,516 |
| 2023-08-11 | $106.57 | $106.57 | $106.57 | $106.57 | $106.57 | 341 |
| 2023-08-10 | $106.57 | $106.57 | $106.57 | $106.57 | $106.57 | 539 |
| 2023-08-09 | $105.98 | $106.30 | $105.98 | $106.13 | $106.13 | 1,215 |
| 2023-08-08 | $105.46 | $105.46 | $105.31 | $105.31 | $105.31 | 1,157 |
| 2023-08-07 | $105.72 | $105.72 | $105.72 | $105.72 | $105.72 | 370 |
| 2023-08-04 | $105.72 | $105.72 | $105.72 | $105.72 | $105.72 | 245 |
| 2023-08-03 | $105.72 | $105.72 | $105.72 | $105.72 | $105.72 | 336 |
| 2023-08-02 | $105.60 | $105.72 | $105.60 | $105.72 | $105.72 | 528 |
| 2023-08-01 | $105.60 | $105.60 | $105.60 | $105.60 | $105.60 | 1,206 |
| 2023-07-31 | $107.82 | $107.82 | $107.82 | $107.82 | $107.82 | 459 |
| 2023-07-28 | $109.05 | $109.19 | $109.05 | $109.19 | $109.19 | 1,234 |
| 2023-07-27 | $103.20 | $103.20 | $103.20 | $103.20 | $103.20 | 2,585 |
| 2023-07-26 | $103.06 | $103.20 | $103.06 | $103.20 | $103.20 | 1,395 |
| 2023-07-25 | $102.93 | $102.93 | $102.84 | $102.84 | $102.84 | 722 |
| 2023-07-24 | $103.02 | $103.02 | $103.02 | $103.02 | $103.02 | 242 |
| 2023-07-21 | $103.02 | $103.02 | $103.02 | $103.02 | $103.02 | 543 |
| 2023-07-20 | $104.53 | $104.53 | $104.53 | $104.53 | $104.53 | 405 |
| 2023-07-19 | $103.30 | $103.30 | $103.30 | $103.30 | $103.30 | 311 |
| 2023-07-18 | $103.32 | $103.32 | $103.30 | $103.30 | $103.30 | 720 |
| 2023-07-17 | $101.63 | $102.00 | $101.63 | $102.00 | $102.00 | 995 |
| 2023-07-14 | $102.96 | $103.14 | $102.79 | $102.79 | $102.79 | 3,641 |
| 2023-07-13 | $101.91 | $101.91 | $101.91 | $101.91 | $101.91 | 340 |
| 2023-07-12 | $101.93 | $101.93 | $101.91 | $101.91 | $101.91 | 792 |
| 2023-07-11 | $98.38 | $99.07 | $98.38 | $98.98 | $98.98 | 1,977 |
| 2023-07-10 | $97.21 | $97.21 | $96.62 | $96.62 | $96.62 | 1,322 |
| 2023-07-07 | $96.71 | $97.22 | $96.48 | $96.60 | $96.60 | 3,404 |
| 2023-07-06 | $93.26 | $93.91 | $93.21 | $93.84 | $93.84 | 1,802 |
| 2023-07-05 | $93.90 | $94.04 | $93.71 | $93.71 | $93.71 | 2,382 |
| 2023-07-03 | $94.16 | $94.16 | $94.16 | $94.16 | $94.16 | 200 |
| 2023-06-30 | $94.78 | $94.78 | $94.16 | $94.16 | $94.16 | 955 |
| 2023-06-29 | $91.98 | $91.98 | $91.98 | $91.98 | $91.98 | 1,180 |
| 2023-06-28 | $92.65 | $92.65 | $92.01 | $92.01 | $92.01 | 3,794 |
| 2023-06-27 | $89.86 | $92.58 | $89.70 | $90.88 | $90.88 | 6,069 |
| 2023-06-26 | $90.10 | $90.33 | $88.12 | $89.51 | $89.51 | 3,342 |
| 2023-06-23 | $87.07 | $87.29 | $87.07 | $87.26 | $87.26 | 2,114 |
| 2023-06-22 | $87.64 | $87.88 | $87.38 | $87.76 | $87.76 | 3,708 |
| 2023-06-21 | $86.78 | $87.68 | $86.78 | $87.68 | $87.68 | 2,524 |
| 2023-06-20 | $87.23 | $87.23 | $86.81 | $86.81 | $86.81 | 1,329 |
| 2023-06-16 | $92.16 | $92.45 | $92.03 | $92.03 | $92.03 | 1,387 |
| 2023-06-15 | $91.58 | $92.67 | $91.58 | $92.67 | $92.67 | 1,679 |
| 2023-06-14 | $92.29 | $92.32 | $91.46 | $91.46 | $91.46 | 1,670 |
| 2023-06-13 | $92.00 | $92.11 | $91.92 | $92.05 | $92.05 | 7,982 |
| 2023-06-12 | $90.51 | $90.60 | $90.16 | $90.60 | $90.60 | 9,164 |
| 2023-06-09 | $89.90 | $90.11 | $89.54 | $89.54 | $89.54 | 1,652 |
| 2023-06-08 | $92.00 | $92.16 | $91.88 | $92.16 | $92.16 | 2,568 |
| 2023-06-07 | $90.24 | $90.80 | $90.03 | $90.15 | $90.15 | 2,158 |
| 2023-06-06 | $89.48 | $90.07 | $88.81 | $89.83 | $89.83 | 4,082 |
| 2023-06-05 | $89.97 | $90.49 | $89.20 | $89.54 | $89.54 | 2,965 |
| 2023-06-02 | $91.50 | $91.99 | $91.50 | $91.99 | $91.99 | 1,982 |
| 2023-06-01 | $87.80 | $88.91 | $87.80 | $88.47 | $88.47 | 7,688 |
| 2023-05-31 | $86.13 | $87.44 | $85.58 | $87.44 | $87.44 | 3,543 |
| 2023-05-30 | $90.26 | $90.40 | $89.76 | $89.76 | $89.76 | 2,001 |
| 2023-05-26 | $92.37 | $92.90 | $92.37 | $92.90 | $92.90 | 1,470 |
| 2023-05-25 | $91.14 | $91.14 | $90.28 | $90.42 | $90.42 | 2,845 |
| 2023-05-24 | $92.63 | $93.05 | $92.55 | $93.05 | $93.05 | 1,383 |
| 2023-05-23 | $94.49 | $94.49 | $93.52 | $93.52 | $93.52 | 1,296 |
| 2023-05-22 | $94.06 | $94.25 | $94.03 | $94.25 | $94.25 | 1,365 |
| 2023-05-19 | $95.15 | $95.15 | $95.15 | $95.15 | $95.15 | 774 |
| 2023-05-18 | $93.87 | $93.87 | $93.63 | $93.63 | $93.63 | 1,697 |
| 2023-05-17 | $92.45 | $93.21 | $92.30 | $93.21 | $93.21 | 5,939 |
| 2023-05-16 | $91.38 | $91.72 | $91.35 | $91.57 | $91.57 | 2,665 |
| 2023-05-15 | $92.48 | $93.07 | $92.47 | $93.07 | $93.07 | 3,223 |
| 2023-05-12 | $93.13 | $93.13 | $91.03 | $91.03 | $91.03 | 2,561 |
| 2023-05-11 | $94.47 | $94.47 | $91.93 | $92.96 | $92.96 | 2,082 |
| 2023-05-10 | $95.75 | $95.77 | $95.75 | $95.77 | $92.20 | 723 |
| 2023-05-09 | $95.48 | $95.79 | $95.48 | $95.79 | $92.22 | 1,144 |
| 2023-05-08 | $96.57 | $96.95 | $96.57 | $96.95 | $93.34 | 718 |
| 2023-05-05 | $96.55 | $96.62 | $96.55 | $96.62 | $96.62 | 1,201 |
| 2023-05-04 | $93.97 | $93.97 | $91.91 | $91.91 | $91.91 | 4,464 |
| 2023-05-03 | $97.47 | $97.47 | $97.46 | $97.46 | $97.46 | 860 |
| 2023-05-02 | $96.76 | $97.08 | $96.76 | $97.08 | $97.08 | 986 |
| 2023-05-01 | $99.11 | $99.61 | $98.66 | $99.61 | $99.61 | 4,142 |
| 2023-04-28 | $97.51 | $98.93 | $97.51 | $98.66 | $98.66 | 7,339 |
| 2023-04-27 | $95.60 | $96.57 | $95.60 | $96.57 | $96.57 | 2,709 |
| 2023-04-26 | $96.55 | $96.55 | $96.55 | $96.55 | $96.55 | 628 |
| 2023-04-25 | $96.18 | $96.31 | $95.77 | $95.77 | $95.77 | 1,541 |
| 2023-04-24 | $99.01 | $99.01 | $99.01 | $99.01 | $99.01 | 607 |
| 2023-04-21 | $99.01 | $99.01 | $99.01 | $99.01 | $99.01 | 414 |
| 2023-04-20 | $99.01 | $99.01 | $99.01 | $99.01 | $99.01 | 460 |
| 2023-04-19 | $99.00 | $99.01 | $98.75 | $99.01 | $99.01 | 2,099 |
| 2023-04-18 | $99.35 | $99.40 | $99.35 | $99.38 | $99.38 | 890 |
| 2023-04-17 | $98.27 | $98.27 | $97.92 | $98.14 | $98.14 | 1,698 |
| 2023-04-14 | $98.44 | $98.50 | $97.95 | $98.17 | $98.17 | 2,649 |
| 2023-04-13 | $98.61 | $98.63 | $98.61 | $98.63 | $98.63 | 2,285 |
| 2023-04-12 | $97.58 | $97.58 | $97.58 | $97.58 | $97.58 | 951 |
| 2023-04-11 | $97.90 | $97.90 | $97.58 | $97.58 | $97.58 | 5,783 |
| 2023-04-10 | $92.66 | $93.69 | $92.66 | $93.25 | $93.25 | 1,913 |
| 2023-04-06 | $95.66 | $95.66 | $95.66 | $95.66 | $95.66 | 716 |
| 2023-04-05 | $96.40 | $96.40 | $96.00 | $96.02 | $96.02 | 1,430 |
| 2023-04-04 | $99.22 | $99.22 | $98.69 | $98.69 | $98.69 | 1,142 |
| 2023-04-03 | $98.70 | $99.01 | $98.51 | $99.01 | $99.01 | 2,140 |
| 2023-03-31 | $98.92 | $98.92 | $98.39 | $98.45 | $98.45 | 1,095 |
| 2023-03-30 | $98.17 | $98.37 | $97.74 | $98.35 | $98.35 | 19,461 |
| 2023-03-29 | $96.72 | $96.72 | $96.71 | $96.71 | $96.71 | 774 |
| 2023-03-28 | $95.31 | $95.45 | $95.22 | $95.23 | $95.23 | 1,679 |
| 2023-03-27 | $94.89 | $94.89 | $94.69 | $94.80 | $94.80 | 3,075 |
| 2023-03-24 | $93.27 | $94.28 | $93.27 | $94.27 | $94.27 | 1,758 |
| 2023-03-23 | $96.74 | $96.74 | $95.94 | $95.94 | $95.94 | 2,069 |
| 2023-03-22 | $98.30 | $98.98 | $97.08 | $97.18 | $97.18 | 4,229 |
| 2023-03-21 | $97.78 | $98.21 | $97.45 | $98.21 | $98.21 | 2,825 |
| 2023-03-20 | $95.30 | $96.38 | $95.30 | $96.27 | $96.27 | 2,044 |
| 2023-03-17 | $93.60 | $94.79 | $93.53 | $94.46 | $94.46 | 6,185 |
| 2023-03-16 | $94.36 | $95.75 | $93.85 | $95.75 | $95.75 | 3,390 |
| 2023-03-15 | $94.10 | $94.86 | $93.39 | $94.75 | $94.75 | 1,937 |
| 2023-03-14 | $99.95 | $100.00 | $99.18 | $99.53 | $99.53 | 2,769 |
| 2023-03-13 | $98.98 | $99.33 | $98.98 | $99.24 | $99.24 | 1,669 |
| 2023-03-10 | $100.50 | $100.93 | $100.47 | $100.93 | $100.93 | 1,309 |
| 2023-03-09 | $101.72 | $101.72 | $101.23 | $101.23 | $101.23 | 1,693 |
| 2023-03-08 | $104.74 | $104.74 | $104.74 | $104.74 | $104.74 | 554 |
| 2023-03-07 | $104.74 | $104.74 | $104.74 | $104.74 | $104.74 | 527 |
| 2023-03-06 | $104.72 | $104.74 | $104.72 | $104.74 | $104.74 | 723 |
| 2023-03-03 | $105.58 | $105.58 | $105.58 | $105.58 | $105.58 | 614 |
| 2023-03-02 | $102.72 | $102.72 | $102.72 | $102.72 | $102.72 | 491 |
| 2023-03-01 | $102.77 | $102.77 | $102.72 | $102.72 | $102.72 | 1,621 |
| 2023-02-28 | $102.15 | $102.25 | $101.74 | $101.74 | $101.74 | 3,682 |
| 2023-02-27 | $101.12 | $101.69 | $101.12 | $101.44 | $101.44 | 3,343 |
| 2023-02-24 | $100.76 | $100.76 | $99.02 | $99.02 | $99.02 | 715 |
| 2023-02-23 | $101.26 | $102.00 | $101.26 | $101.99 | $101.99 | 7,820 |
| 2023-02-22 | $100.45 | $100.45 | $99.68 | $99.68 | $99.68 | 1,346 |
| 2023-02-21 | $102.12 | $102.12 | $101.29 | $101.29 | $101.29 | 1,480 |
| 2023-02-17 | $100.44 | $100.89 | $100.44 | $100.77 | $100.77 | 1,668 |
| 2023-02-16 | $99.58 | $99.58 | $99.51 | $99.51 | $99.51 | 1,845 |
| 2023-02-15 | $99.20 | $99.20 | $99.20 | $99.20 | $99.20 | 768 |
| 2023-02-14 | $98.61 | $98.75 | $98.09 | $98.75 | $98.75 | 1,934 |
| 2023-02-13 | $98.36 | $98.36 | $98.36 | $98.36 | $98.36 | 1,116 |
| 2023-02-10 | $97.88 | $97.91 | $97.88 | $97.91 | $97.91 | 1,169 |
| 2023-02-09 | $100.35 | $100.80 | $99.82 | $100.80 | $100.80 | 5,119 |
| 2023-02-08 | $100.87 | $100.87 | $100.26 | $100.27 | $100.27 | 1,687 |
| 2023-02-07 | $101.41 | $101.41 | $101.41 | $101.41 | $101.41 | 579 |
| 2023-02-06 | $103.50 | $103.50 | $101.01 | $101.41 | $101.41 | 6,061 |
| 2023-02-03 | $104.42 | $104.42 | $104.42 | $104.42 | $104.42 | 993 |
| 2023-02-02 | $104.53 | $105.08 | $104.00 | $104.42 | $104.42 | 4,938 |
| 2023-02-01 | $101.17 | $102.94 | $100.76 | $102.94 | $102.94 | 2,285 |
| 2023-01-31 | $100.70 | $101.02 | $100.39 | $101.02 | $101.02 | 2,720 |
| 2023-01-30 | $100.73 | $100.81 | $99.82 | $99.82 | $99.82 | 39,235 |
| 2023-01-27 | $100.95 | $100.95 | $100.79 | $100.79 | $100.79 | 1,352 |
| 2023-01-26 | $100.18 | $100.18 | $100.18 | $100.18 | $100.18 | 1,003 |
| 2023-01-25 | $100.63 | $100.63 | $100.63 | $100.63 | $100.63 | 924 |
| 2023-01-24 | $99.83 | $100.63 | $99.83 | $100.63 | $100.63 | 1,712 |
| 2023-01-23 | $99.49 | $99.83 | $99.05 | $99.27 | $99.27 | 2,595 |
| 2023-01-20 | $99.72 | $100.45 | $99.72 | $100.40 | $100.40 | 1,857 |
| 2023-01-19 | $99.42 | $99.69 | $99.14 | $99.69 | $99.69 | 4,119 |
| 2023-01-18 | $101.45 | $101.45 | $100.42 | $100.42 | $100.42 | 2,067 |
| 2023-01-17 | $100.41 | $100.43 | $99.82 | $100.15 | $100.15 | 3,981 |
| 2023-01-13 | $99.44 | $99.93 | $99.44 | $99.93 | $99.93 | 1,572 |
| 2023-01-12 | $97.85 | $99.70 | $97.85 | $99.60 | $99.60 | 1,633 |
| 2023-01-11 | $96.16 | $96.16 | $95.60 | $95.98 | $95.98 | 1,170 |
| 2023-01-10 | $95.23 | $95.49 | $95.17 | $95.49 | $95.49 | 3,092 |
| 2023-01-09 | $96.56 | $97.43 | $96.43 | $96.43 | $96.43 | 6,708 |
| 2023-01-06 | $93.48 | $96.41 | $93.35 | $95.67 | $95.67 | 3,920 |
| 2023-01-05 | $94.47 | $94.47 | $93.01 | $93.01 | $93.01 | 2,151 |
| 2023-01-04 | $95.48 | $95.62 | $94.98 | $95.18 | $95.18 | 13,382 |
| 2023-01-03 | $92.88 | $92.88 | $91.77 | $92.50 | $92.50 | 5,929 |
| 2022-12-30 | $90.35 | $90.45 | $89.78 | $89.78 | $89.78 | 4,922 |
| 2022-12-29 | $91.08 | $92.01 | $90.80 | $92.01 | $92.01 | 2,063 |
| 2022-12-28 | $91.37 | $91.37 | $89.82 | $89.82 | $89.82 | 3,245 |
| 2022-12-27 | $91.14 | $91.46 | $90.83 | $90.83 | $90.83 | 3,367 |
| 2022-12-23 | $90.26 | $90.35 | $89.70 | $90.35 | $90.35 | 3,132 |
| 2022-12-22 | $89.99 | $89.99 | $87.96 | $89.26 | $89.26 | 3,685 |
| 2022-12-21 | $91.44 | $92.13 | $91.22 | $91.53 | $91.53 | 2,498 |
| 2022-12-20 | $89.67 | $90.14 | $89.63 | $89.63 | $89.63 | 6,925 |
| 2022-12-19 | $90.07 | $90.07 | $89.21 | $89.54 | $89.54 | 21,619 |
| 2022-12-16 | $90.06 | $90.40 | $89.72 | $90.40 | $90.40 | 3,875 |
| 2022-12-15 | $90.45 | $90.45 | $89.14 | $89.78 | $89.78 | 3,857 |
| 2022-12-14 | $91.31 | $91.69 | $90.84 | $90.84 | $90.84 | 2,442 |
| 2022-12-13 | $91.71 | $91.71 | $91.01 | $91.37 | $91.37 | 3,171 |
| 2022-12-12 | $87.84 | $88.02 | $87.22 | $88.02 | $88.02 | 3,428 |
| 2022-12-09 | $90.01 | $90.59 | $89.77 | $89.77 | $89.77 | 5,386 |
| 2022-12-08 | $88.79 | $89.09 | $88.68 | $88.98 | $88.98 | 2,021 |
| 2022-12-07 | $90.66 | $90.66 | $89.61 | $90.04 | $90.04 | 2,612 |
| 2022-12-06 | $90.17 | $90.79 | $90.04 | $90.27 | $90.27 | 5,580 |
| 2022-12-05 | $90.44 | $90.44 | $88.96 | $89.11 | $89.11 | 8,684 |
| 2022-12-02 | $89.43 | $91.61 | $89.43 | $91.25 | $91.25 | 4,470 |
| 2022-12-01 | $88.81 | $88.98 | $88.28 | $88.80 | $88.80 | 4,140 |
| 2022-11-30 | $87.25 | $88.57 | $86.26 | $88.20 | $88.20 | 4,384 |
| 2022-11-29 | $87.32 | $87.32 | $87.30 | $87.30 | $87.30 | 2,128 |
| 2022-11-28 | $88.54 | $88.58 | $87.15 | $87.61 | $87.61 | 4,882 |
| 2022-11-25 | $88.84 | $89.23 | $88.71 | $88.94 | $88.94 | 1,699 |
| 2022-11-23 | $87.57 | $87.93 | $87.53 | $87.75 | $87.75 | 2,677 |
| 2022-11-22 | $88.05 | $88.65 | $87.53 | $88.65 | $88.65 | 3,380 |
| 2022-11-21 | $86.39 | $87.94 | $86.39 | $87.53 | $87.53 | 5,823 |
| 2022-11-18 | $89.44 | $89.65 | $89.44 | $89.65 | $89.65 | 2,776 |
| 2022-11-17 | $88.08 | $88.13 | $88.05 | $88.05 | $88.05 | 2,591 |
| 2022-11-16 | $88.36 | $89.68 | $88.26 | $89.32 | $89.32 | 4,085 |
| 2022-11-15 | $92.57 | $92.57 | $89.83 | $90.98 | $90.98 | 8,627 |
| 2022-11-14 | $94.57 | $95.56 | $94.38 | $95.56 | $95.56 | 7,713 |
| 2022-11-11 | $94.30 | $96.16 | $94.30 | $96.16 | $96.16 | 2,295 |
| 2022-11-10 | $87.56 | $90.86 | $87.56 | $89.81 | $89.81 | 3,851 |
| 2022-11-09 | $83.64 | $85.03 | $83.52 | $83.52 | $83.52 | 3,360 |
| 2022-11-08 | $85.19 | $86.37 | $85.04 | $85.13 | $85.13 | 3,242 |
| 2022-11-07 | $83.02 | $84.56 | $83.02 | $84.56 | $84.56 | 3,182 |
| 2022-11-04 | $82.15 | $83.58 | $82.03 | $83.22 | $83.22 | 9,588 |
| 2022-11-03 | $77.39 | $78.09 | $77.31 | $77.80 | $77.80 | 8,170 |
| 2022-11-02 | $79.68 | $80.22 | $78.50 | $78.50 | $78.50 | 4,988 |
| 2022-11-01 | $81.72 | $81.72 | $79.23 | $80.48 | $80.48 | 9,675 |
| 2022-10-31 | $79.55 | $80.09 | $78.74 | $78.74 | $78.74 | 7,057 |
| 2022-10-28 | $79.55 | $80.35 | $78.44 | $78.44 | $78.44 | 4,887 |
| 2022-10-27 | $79.69 | $80.66 | $78.98 | $79.61 | $79.61 | 5,162 |
| 2022-10-26 | $79.77 | $80.62 | $79.07 | $79.19 | $79.19 | 4,203 |
| 2022-10-25 | $78.20 | $79.60 | $78.02 | $79.60 | $79.60 | 7,032 |
| 2022-10-24 | $79.56 | $79.56 | $78.27 | $79.49 | $79.49 | 5,449 |
| 2022-10-21 | $76.56 | $77.95 | $75.86 | $75.87 | $75.87 | 6,507 |
| 2022-10-20 | $76.52 | $77.72 | $75.44 | $75.93 | $75.93 | 10,672 |
| 2022-10-19 | $76.15 | $76.85 | $74.81 | $76.85 | $76.85 | 3,743 |
| 2022-10-18 | $77.18 | $77.52 | $75.34 | $76.48 | $76.48 | 16,751 |
| 2022-10-17 | $75.01 | $75.69 | $74.51 | $75.10 | $75.10 | 21,914 |
| 2022-10-14 | $74.36 | $74.54 | $71.90 | $71.90 | $71.90 | 20,054 |
| 2022-10-13 | $69.50 | $74.69 | $69.50 | $73.10 | $73.10 | 14,532 |
| 2022-10-12 | $71.57 | $71.80 | $70.73 | $71.80 | $71.80 | 7,554 |
| 2022-10-11 | $70.68 | $71.31 | $69.39 | $69.39 | $69.39 | 31,211 |
| 2022-10-10 | $74.60 | $74.60 | $72.43 | $72.45 | $72.45 | 19,425 |
| 2022-10-07 | $72.60 | $73.56 | $71.40 | $71.82 | $71.82 | 7,630 |
| 2022-10-06 | $75.82 | $75.82 | $73.63 | $74.07 | $74.07 | 11,421 |
| 2022-10-05 | $76.92 | $77.15 | $75.96 | $76.01 | $76.01 | 8,426 |
| 2022-10-04 | $78.11 | $80.01 | $78.11 | $78.35 | $78.35 | 42,773 |
| 2022-10-03 | $74.96 | $76.48 | $74.88 | $75.84 | $75.84 | 14,021 |
| 2022-09-30 | $72.92 | $74.22 | $72.25 | $73.89 | $73.89 | 19,288 |
| 2022-09-29 | $70.52 | $72.45 | $68.07 | $68.46 | $68.46 | 53,649 |
| 2022-09-28 | $70.44 | $72.95 | $70.44 | $72.95 | $72.95 | 12,713 |
| 2022-09-27 | $71.25 | $71.25 | $67.88 | $69.10 | $69.10 | 71,012 |
| 2022-09-26 | $72.95 | $72.95 | $70.39 | $70.98 | $70.98 | 20,737 |
| 2022-09-23 | $73.27 | $73.27 | $71.82 | $73.03 | $73.03 | 11,813 |
| 2022-09-22 | $75.94 | $76.48 | $75.05 | $76.45 | $76.45 | 15,557 |
| 2022-09-21 | $76.62 | $77.82 | $75.40 | $76.83 | $76.83 | 7,041 |
| 2022-09-20 | $78.43 | $79.03 | $76.97 | $78.29 | $78.29 | 18,577 |
| 2022-09-19 | $79.86 | $81.42 | $79.44 | $81.24 | $81.24 | 17,470 |
| 2022-09-16 | $78.46 | $78.87 | $77.70 | $78.52 | $78.52 | 9,043 |
| 2022-09-15 | $80.40 | $81.54 | $80.06 | $80.50 | $80.50 | 14,945 |
| 2022-09-14 | $82.53 | $83.36 | $82.32 | $82.32 | $82.32 | 3,091 |
| 2022-09-13 | $86.65 | $86.65 | $84.46 | $84.58 | $84.58 | 13,629 |
| 2022-09-12 | $88.47 | $89.72 | $88.47 | $89.00 | $89.00 | 11,903 |
| 2022-09-09 | $85.68 | $87.25 | $85.68 | $86.43 | $86.43 | 12,371 |
| 2022-09-08 | $84.03 | $84.29 | $81.96 | $82.13 | $82.13 | 22,183 |
| 2022-09-07 | $83.30 | $84.31 | $82.64 | $84.29 | $84.29 | 30,915 |
| 2022-09-06 | $82.00 | $82.03 | $80.95 | $80.99 | $80.99 | 27,132 |
| 2022-09-02 | $85.92 | $86.29 | $82.84 | $82.84 | $82.84 | 10,593 |
| 2022-09-01 | $82.84 | $84.03 | $82.41 | $83.99 | $83.99 | 13,300 |
| 2022-08-31 | $84.76 | $85.40 | $84.42 | $84.72 | $84.72 | 18,634 |
| 2022-08-30 | $87.39 | $87.39 | $85.24 | $86.73 | $86.73 | 23,374 |
| 2022-08-29 | $85.86 | $87.24 | $85.86 | $86.51 | $86.51 | 16,089 |
| 2022-08-26 | $85.82 | $85.82 | $82.27 | $82.27 | $82.27 | 10,865 |
| 2022-08-25 | $85.24 | $85.68 | $84.70 | $85.60 | $85.60 | 5,084 |
| 2022-08-24 | $84.93 | $86.37 | $84.93 | $85.48 | $85.48 | 9,342 |
| 2022-08-23 | $85.59 | $86.96 | $85.59 | $85.71 | $85.71 | 24,219 |
| 2022-08-22 | $86.17 | $86.17 | $84.23 | $84.24 | $84.24 | 25,705 |
| 2022-08-19 | $88.64 | $88.64 | $87.15 | $88.02 | $88.02 | 6,347 |
| 2022-08-18 | $90.55 | $90.68 | $89.72 | $90.12 | $90.12 | 5,854 |
| 2022-08-17 | $90.38 | $91.26 | $90.38 | $90.58 | $90.58 | 2,094 |
| 2022-08-16 | $91.98 | $93.36 | $91.73 | $93.35 | $93.35 | 4,362 |
| 2022-08-15 | $92.74 | $93.70 | $92.58 | $92.75 | $92.75 | 4,858 |
| 2022-08-12 | $93.39 | $94.18 | $92.97 | $94.18 | $94.18 | 2,183 |
| 2022-08-11 | $95.41 | $95.48 | $93.84 | $95.48 | $95.48 | 3,287 |
| 2022-08-10 | $95.92 | $96.15 | $95.25 | $95.91 | $95.91 | 4,247 |
| 2022-08-09 | $93.31 | $93.95 | $92.66 | $92.66 | $92.66 | 10,846 |
| 2022-08-08 | $95.04 | $95.43 | $94.09 | $94.19 | $94.19 | 7,075 |
| 2022-08-05 | $92.61 | $93.98 | $92.41 | $93.85 | $93.85 | 3,823 |
| 2022-08-04 | $95.64 | $95.64 | $94.50 | $94.56 | $94.56 | 4,171 |
| 2022-08-03 | $93.03 | $93.81 | $92.11 | $92.98 | $92.98 | 5,439 |
| 2022-08-02 | $92.59 | $94.03 | $92.01 | $92.02 | $92.02 | 10,862 |
| 2022-08-01 | $94.61 | $95.59 | $94.12 | $94.21 | $94.21 | 12,711 |
| 2022-07-29 | $94.06 | $94.97 | $93.55 | $94.94 | $94.94 | 7,908 |
| 2022-07-28 | $92.75 | $93.51 | $91.35 | $93.20 | $93.20 | 19,568 |
| 2022-07-27 | $89.40 | $91.20 | $88.95 | $89.87 | $89.87 | 10,439 |
| 2022-07-26 | $90.44 | $91.20 | $89.30 | $89.97 | $89.97 | 20,988 |
| 2022-07-25 | $93.45 | $93.82 | $92.08 | $92.81 | $92.81 | 16,582 |
| 2022-07-22 | $92.62 | $93.03 | $90.71 | $91.81 | $91.81 | 14,176 |
| 2022-07-21 | $91.16 | $92.88 | $91.16 | $92.60 | $92.60 | 5,135 |
| 2022-07-20 | $91.08 | $91.76 | $89.62 | $90.17 | $90.17 | 23,187 |
| 2022-07-19 | $89.17 | $92.63 | $89.17 | $92.25 | $92.25 | 47,835 |
| 2022-07-18 | $89.49 | $89.73 | $87.01 | $87.01 | $87.01 | 213,177 |
| 2022-07-15 | $86.00 | $87.48 | $85.62 | $87.00 | $87.00 | 28,228 |
| 2022-07-14 | $82.41 | $85.14 | $82.23 | $84.61 | $84.61 | 72,231 |
| 2022-07-13 | $87.61 | $88.83 | $87.03 | $87.73 | $87.73 | 7,975 |
| 2022-07-12 | $86.17 | $87.81 | $86.17 | $86.86 | $86.86 | 15,269 |
| 2022-07-11 | $90.36 | $91.12 | $89.55 | $89.60 | $89.60 | 17,228 |
| 2022-07-08 | $95.51 | $95.54 | $94.37 | $95.09 | $95.09 | 6,734 |
| 2022-07-07 | $92.33 | $93.93 | $92.15 | $93.89 | $93.89 | 19,673 |
| 2022-07-06 | $88.97 | $90.03 | $86.56 | $88.31 | $88.31 | 41,660 |
| 2022-07-05 | $89.50 | $90.32 | $88.65 | $89.40 | $89.40 | 15,698 |
| 2022-07-01 | $89.77 | $90.92 | $88.91 | $90.64 | $90.64 | 11,613 |
| 2022-06-30 | $86.14 | $89.51 | $86.14 | $89.08 | $89.08 | 6,620 |
| 2022-06-29 | $90.35 | $90.35 | $88.65 | $89.63 | $89.63 | 11,925 |
| 2022-06-28 | $95.78 | $97.27 | $93.68 | $93.68 | $93.68 | 36,831 |
| 2022-06-27 | $94.94 | $97.71 | $94.12 | $94.23 | $94.23 | 20,411 |
| 2022-06-24 | $94.61 | $95.90 | $92.16 | $94.28 | $94.28 | 11,596 |
| 2022-06-23 | $90.97 | $91.60 | $88.70 | $90.48 | $90.48 | 16,619 |
| 2022-06-22 | $94.66 | $97.76 | $93.77 | $94.50 | $94.50 | 16,950 |
| 2022-06-21 | $98.40 | $98.52 | $95.77 | $96.85 | $96.85 | 10,740 |
| 2022-06-17 | $96.91 | $97.41 | $95.43 | $97.08 | $97.08 | 12,238 |
| 2022-06-16 | $96.71 | $97.55 | $95.25 | $95.25 | $95.25 | 9,245 |
| 2022-06-15 | $101.64 | $104.35 | $101.64 | $102.15 | $102.15 | 13,517 |
| 2022-06-14 | $104.38 | $104.38 | $100.30 | $100.31 | $100.31 | 23,070 |
| 2022-06-13 | $108.00 | $109.80 | $104.88 | $104.88 | $104.88 | 6,291 |
| 2022-06-10 | $113.12 | $114.22 | $111.23 | $114.22 | $114.22 | 4,128 |
| 2022-06-09 | $120.34 | $120.34 | $120.34 | $120.34 | $120.34 | 1,433 |
| 2022-06-08 | $124.17 | $124.17 | $123.19 | $123.19 | $123.19 | 2,979 |
| 2022-06-07 | $123.40 | $124.92 | $121.85 | $121.85 | $121.85 | 2,512 |
| 2022-06-06 | $125.56 | $125.72 | $122.72 | $124.25 | $124.25 | 4,261 |
| 2022-06-03 | $124.17 | $124.99 | $122.75 | $122.75 | $122.75 | 3,680 |
| 2022-06-02 | $122.92 | $125.00 | $122.82 | $125.00 | $125.00 | 5,472 |
| 2022-06-01 | $121.91 | $122.60 | $117.21 | $120.44 | $120.44 | 4,502 |
| 2022-05-31 | $119.56 | $121.48 | $119.25 | $121.48 | $121.48 | 23,111 |
| 2022-05-27 | $121.07 | $121.60 | $121.01 | $121.47 | $121.47 | 17,382 |
| 2022-05-26 | $119.61 | $120.14 | $118.25 | $119.99 | $119.99 | 8,212 |
| 2022-05-25 | $119.08 | $120.12 | $117.25 | $119.84 | $119.84 | 7,648 |
| 2022-05-24 | $117.96 | $118.99 | $116.80 | $118.16 | $118.16 | 4,628 |
| 2022-05-23 | $119.12 | $120.65 | $118.50 | $119.39 | $119.39 | 13,061 |
| 2022-05-20 | $116.80 | $117.78 | $114.15 | $117.28 | $117.28 | 5,130 |
| 2022-05-19 | $117.36 | $119.49 | $115.54 | $119.49 | $119.49 | 5,119 |
| 2022-05-18 | $123.44 | $125.31 | $123.22 | $125.31 | $122.07 | 3,199 |
| 2022-05-17 | $125.69 | $125.69 | $122.89 | $124.85 | $121.62 | 4,301 |
| 2022-05-16 | $121.23 | $122.20 | $118.01 | $121.61 | $118.47 | 3,812 |
| 2022-05-13 | $118.93 | $120.44 | $118.25 | $119.99 | $116.90 | 4,006 |
| 2022-05-12 | $114.50 | $117.75 | $114.50 | $116.40 | $113.40 | 5,453 |
| 2022-05-11 | $122.50 | $122.50 | $119.51 | $119.52 | $116.43 | 5,487 |
| 2022-05-10 | $123.57 | $123.57 | $120.00 | $120.27 | $117.16 | 9,836 |
| 2022-05-09 | $118.67 | $119.97 | $115.93 | $117.96 | $114.91 | 3,172 |
| 2022-05-06 | $124.57 | $124.57 | $122.00 | $124.44 | $121.23 | 4,923 |
| 2022-05-05 | $125.03 | $125.44 | $121.19 | $124.00 | $120.80 | 5,780 |
| 2022-05-04 | $120.01 | $122.30 | $118.05 | $122.30 | $119.14 | 8,111 |
| 2022-05-03 | $114.80 | $116.00 | $112.52 | $112.52 | $109.62 | 9,931 |
| 2022-05-02 | $115.00 | $116.02 | $111.77 | $111.77 | $108.88 | 7,105 |
| 2022-04-29 | $115.14 | $116.50 | $113.31 | $113.31 | $110.38 | 10,288 |
| 2022-04-28 | $114.14 | $116.00 | $113.00 | $114.86 | $111.89 | 6,632 |
| 2022-04-27 | $113.06 | $115.00 | $112.00 | $115.00 | $112.03 | 6,505 |
| 2022-04-26 | $116.71 | $116.88 | $112.85 | $114.18 | $111.23 | 7,592 |
| 2022-04-25 | $117.67 | $118.07 | $115.52 | $118.07 | $115.02 | 9,358 |
| 2022-04-22 | $120.51 | $120.89 | $119.68 | $119.68 | $116.59 | 4,780 |
| 2022-04-21 | $123.84 | $123.84 | $120.91 | $122.86 | $119.69 | 6,669 |
| 2022-04-20 | $120.97 | $122.49 | $119.50 | $121.38 | $118.25 | 4,336 |
| 2022-04-19 | $116.33 | $119.00 | $116.32 | $119.00 | $115.93 | 9,582 |
| 2022-04-18 | $120.00 | $120.00 | $114.50 | $117.88 | $114.83 | 5,593 |
| 2022-04-14 | $117.33 | $119.21 | $114.75 | $116.78 | $113.77 | 5,676 |
| 2022-04-13 | $116.31 | $119.62 | $116.25 | $119.59 | $116.50 | 12,321 |
| 2022-04-12 | $116.68 | $118.74 | $115.73 | $118.26 | $115.21 | 11,742 |
| 2022-04-11 | $117.29 | $119.09 | $113.33 | $116.23 | $113.23 | 6,925 |
| 2022-04-08 | $116.71 | $119.04 | $114.46 | $115.98 | $112.99 | 6,283 |
| 2022-04-07 | $116.44 | $119.00 | $113.72 | $113.72 | $110.78 | 4,421 |
| 2022-04-06 | $117.27 | $119.33 | $114.25 | $119.09 | $116.02 | 6,091 |
| 2022-04-05 | $120.46 | $122.55 | $117.81 | $122.55 | $119.39 | 4,434 |
| 2022-04-04 | $120.40 | $121.91 | $117.75 | $117.75 | $114.71 | 3,885 |
| 2022-04-01 | $119.96 | $122.60 | $116.08 | $120.19 | $117.08 | 3,308 |
| 2022-03-31 | $120.41 | $122.35 | $119.75 | $119.85 | $116.76 | 3,105 |
| 2022-03-30 | $125.67 | $125.74 | $125.11 | $125.23 | $121.99 | 2,411 |
| 2022-03-29 | $130.19 | $132.29 | $127.80 | $132.29 | $128.87 | 8,778 |
| 2022-03-28 | $123.36 | $124.75 | $121.50 | $122.29 | $119.13 | 6,125 |
| 2022-03-25 | $122.83 | $122.92 | $120.68 | $122.87 | $119.70 | 3,287 |
| 2022-03-24 | $124.70 | $124.70 | $124.70 | $124.70 | $121.48 | 1,390 |
| 2022-03-23 | $122.58 | $124.69 | $122.58 | $124.69 | $121.47 | 2,883 |
| 2022-03-22 | $125.45 | $125.99 | $122.83 | $124.94 | $121.71 | 3,088 |
| 2022-03-21 | $123.47 | $124.94 | $122.70 | $124.94 | $121.71 | 3,088 |
| 2022-03-18 | $121.41 | $125.32 | $119.34 | $125.32 | $122.08 | 3,777 |
| 2022-03-17 | $121.29 | $123.81 | $120.04 | $123.81 | $120.61 | 3,789 |
| 2022-03-16 | $120.77 | $123.55 | $119.36 | $122.26 | $119.10 | 6,191 |
| 2022-03-15 | $117.70 | $118.59 | $114.84 | $118.23 | $115.18 | 20,169 |
| 2022-03-14 | $118.28 | $121.58 | $116.42 | $120.19 | $117.09 | 6,401 |
| 2022-03-11 | $118.61 | $118.61 | $114.64 | $114.82 | $111.86 | 5,097 |
| 2022-03-10 | $117.61 | $118.48 | $116.90 | $117.53 | $114.50 | 9,632 |
| 2022-03-09 | $120.05 | $122.37 | $117.70 | $120.48 | $117.37 | 16,237 |
| 2022-03-08 | $109.10 | $113.26 | $105.76 | $109.86 | $107.02 | 35,827 |
| 2022-03-07 | $104.44 | $105.31 | $100.21 | $101.33 | $98.71 | 19,638 |
| 2022-03-04 | $113.14 | $114.74 | $108.95 | $114.74 | $111.78 | 7,992 |
| 2022-03-03 | $124.22 | $124.57 | $120.72 | $121.06 | $117.93 | 16,020 |
| 2022-03-02 | $125.91 | $129.10 | $125.83 | $129.10 | $125.77 | 6,737 |
| 2022-03-01 | $130.14 | $130.23 | $125.54 | $125.55 | $122.31 | 14,916 |
| 2022-02-28 | $133.31 | $135.21 | $131.06 | $131.71 | $128.31 | 16,714 |
| 2022-02-25 | $136.93 | $139.71 | $133.60 | $139.61 | $136.01 | 3,563 |
| 2022-02-24 | $126.75 | $132.69 | $126.75 | $132.69 | $129.26 | 9,835 |
| 2022-02-23 | $141.84 | $144.82 | $138.06 | $141.00 | $137.36 | 2,405 |
| 2022-02-22 | $141.94 | $141.94 | $139.59 | $139.59 | $135.99 | 2,460 |
| 2022-02-18 | $143.42 | $146.01 | $143.40 | $146.01 | $142.24 | 7,767 |
| 2022-02-17 | $145.65 | $145.93 | $145.14 | $145.14 | $141.39 | 12,128 |
| 2022-02-16 | $147.68 | $148.36 | $147.68 | $148.36 | $144.53 | 1,394 |
| 2022-02-15 | $145.52 | $148.68 | $142.54 | $148.55 | $144.72 | 2,539 |
| 2022-02-14 | $140.84 | $141.39 | $140.49 | $140.49 | $136.86 | 1,741 |
| 2022-02-11 | $147.56 | $147.56 | $143.93 | $144.81 | $141.07 | 2,158 |
| 2022-02-10 | $149.27 | $151.58 | $149.27 | $151.58 | $147.67 | 1,205 |
| 2022-02-09 | $149.03 | $149.03 | $149.03 | $149.03 | $145.18 | 8,891 |
| 2022-02-08 | $148.51 | $148.93 | $148.00 | $148.93 | $145.09 | 1,537 |
| 2022-02-07 | $147.71 | $147.71 | $147.48 | $147.48 | $143.67 | 960 |
| 2022-02-04 | $146.71 | $147.52 | $144.64 | $147.52 | $143.71 | 1,417 |
| 2022-02-03 | $149.67 | $150.04 | $149.27 | $149.27 | $145.42 | 1,998 |
| 2022-02-02 | $149.11 | $149.57 | $149.02 | $149.57 | $145.71 | 1,443 |
| 2022-02-01 | $147.17 | $147.17 | $146.61 | $147.01 | $143.21 | 2,044 |
| 2022-01-31 | $145.42 | $147.64 | $145.42 | $147.64 | $143.83 | 1,260 |
| 2022-01-28 | $145.74 | $145.74 | $141.44 | $144.14 | $140.42 | 4,004 |
| 2022-01-27 | $144.66 | $144.66 | $143.87 | $143.91 | $140.19 | 2,141 |
| 2022-01-26 | $146.00 | $147.06 | $145.27 | $147.06 | $143.26 | 2,908 |
| 2022-01-25 | $139.98 | $142.75 | $139.98 | $142.75 | $139.06 | 2,283 |
| 2022-01-24 | $139.18 | $141.15 | $138.50 | $140.34 | $136.71 | 4,011 |
| 2022-01-21 | $143.96 | $144.81 | $143.96 | $144.08 | $140.36 | 11,124 |
| 2022-01-20 | $149.57 | $150.12 | $148.01 | $149.45 | $145.59 | 3,003 |
| 2022-01-19 | $151.83 | $151.83 | $151.63 | $151.63 | $147.72 | 1,760 |
| 2022-01-18 | $150.48 | $150.53 | $150.07 | $150.19 | $146.31 | 3,079 |
| 2022-01-14 | $151.05 | $151.05 | $151.05 | $151.05 | $147.15 | 2,851 |
| 2022-01-13 | $152.18 | $152.18 | $150.65 | $151.76 | $147.84 | 5,990 |
| 2022-01-12 | $149.13 | $149.47 | $149.13 | $149.28 | $145.43 | 4,548 |
| 2022-01-11 | $148.09 | $148.97 | $148.09 | $148.51 | $144.68 | 3,921 |
| 2022-01-10 | $148.38 | $148.38 | $146.78 | $147.02 | $143.22 | 3,105 |
| 2022-01-07 | $146.78 | $147.71 | $144.99 | $147.56 | $143.75 | 2,280 |
| 2022-01-06 | $145.04 | $146.50 | $143.28 | $143.28 | $139.58 | 2,124 |
| 2022-01-05 | $145.74 | $146.18 | $144.90 | $145.99 | $142.22 | 2,149 |
| 2022-01-04 | $139.74 | $143.27 | $139.74 | $143.27 | $139.57 | 1,716 |
| 2022-01-03 | $142.19 | $142.29 | $141.35 | $142.25 | $138.58 | 21,710 |
| 2021-12-31 | $143.57 | $144.06 | $141.00 | $141.75 | $138.09 | 10,666 |
| 2021-12-30 | $140.91 | $141.48 | $138.26 | $141.10 | $137.46 | 41,128 |
| 2021-12-29 | $140.68 | $141.41 | $139.15 | $139.15 | $135.56 | 16,738 |
| 2021-12-28 | $138.38 | $140.83 | $138.30 | $139.39 | $135.79 | 2,412 |
| 2021-12-27 | $135.14 | $139.68 | $135.14 | $139.68 | $136.07 | 4,587 |
| 2021-12-23 | $137.75 | $137.75 | $137.75 | $137.75 | $134.19 | 2,951 |
| 2021-12-22 | $137.51 | $138.78 | $136.23 | $136.23 | $132.71 | 6,434 |
| 2021-12-21 | $134.95 | $137.14 | $132.03 | $132.03 | $128.62 | 2,376 |
| 2021-12-20 | $135.45 | $135.45 | $135.45 | $135.45 | $131.95 | 1,549 |
| 2021-12-17 | $137.81 | $137.81 | $133.91 | $135.45 | $131.95 | 2,368 |
| 2021-12-16 | $136.09 | $136.36 | $135.68 | $135.68 | $132.18 | 1,827 |
| 2021-12-15 | $132.63 | $134.48 | $132.46 | $134.48 | $131.01 | 3,013 |
| 2021-12-14 | $134.28 | $135.80 | $134.00 | $135.79 | $132.28 | 3,481 |
| 2021-12-13 | $130.20 | $133.35 | $130.20 | $132.86 | $129.43 | 5,674 |
| 2021-12-10 | $137.60 | $137.60 | $135.88 | $135.88 | $132.37 | 1,605 |
| 2021-12-09 | $135.52 | $135.55 | $135.52 | $135.55 | $132.05 | 1,404 |
| 2021-12-08 | $135.92 | $139.00 | $135.92 | $139.00 | $135.41 | 1,356 |
| 2021-12-07 | $138.39 | $138.60 | $138.14 | $138.32 | $134.75 | 2,076 |
| 2021-12-06 | $134.57 | $139.30 | $134.07 | $139.30 | $135.70 | 1,781 |
| 2021-12-03 | $134.90 | $134.90 | $132.51 | $132.51 | $129.09 | 2,506 |
| 2021-12-02 | $133.14 | $134.17 | $133.05 | $134.17 | $130.71 | 2,963 |
| 2021-12-01 | $133.93 | $133.93 | $132.53 | $132.99 | $129.56 | 3,997 |
| 2021-11-30 | $131.08 | $131.16 | $129.00 | $130.43 | $127.06 | 6,867 |
| 2021-11-29 | $131.64 | $131.64 | $130.00 | $130.50 | $127.13 | 3,479 |
| 2021-11-26 | $133.58 | $133.58 | $133.58 | $133.58 | $130.13 | 528 |
| 2021-11-24 | $138.76 | $138.76 | $137.12 | $137.13 | $133.59 | 1,323 |
| 2021-11-23 | $140.91 | $140.91 | $140.91 | $140.91 | $137.27 | 754 |
| 2021-11-22 | $140.41 | $140.41 | $140.41 | $140.41 | $136.78 | 964 |
| 2021-11-19 | $137.02 | $137.26 | $137.02 | $137.26 | $133.72 | 1,327 |
| 2021-11-18 | $137.96 | $141.24 | $137.96 | $141.24 | $137.59 | 1,672 |
| 2021-11-17 | $140.54 | $140.54 | $137.91 | $137.91 | $134.35 | 1,433 |
| 2021-11-16 | $139.38 | $139.38 | $139.38 | $139.38 | $135.78 | 1,175 |
| 2021-11-15 | $141.75 | $141.75 | $141.75 | $141.75 | $138.09 | 736 |
| 2021-11-12 | $139.88 | $141.75 | $139.83 | $141.75 | $138.09 | 1,125 |
| 2021-11-11 | $141.00 | $141.00 | $141.00 | $141.00 | $137.36 | 1,213 |
| 2021-11-10 | $141.80 | $141.80 | $141.46 | $141.46 | $137.81 | 920 |
| 2021-11-09 | $136.55 | $136.55 | $136.55 | $136.55 | $133.02 | 930 |
| 2021-11-08 | $136.00 | $137.88 | $135.14 | $136.67 | $133.14 | 3,565 |
| 2021-11-05 | $132.83 | $134.80 | $132.83 | $134.55 | $131.08 | 2,438 |
| 2021-11-04 | $132.93 | $134.00 | $130.76 | $134.00 | $130.54 | 4,354 |
| 2021-11-03 | $136.00 | $136.42 | $135.66 | $135.77 | $132.26 | 1,523 |
| 2021-11-02 | $137.26 | $138.50 | $136.40 | $138.25 | $134.68 | 1,793 |
| 2021-11-01 | $137.46 | $139.24 | $136.70 | $138.25 | $134.68 | 1,793 |
| 2021-10-29 | $136.15 | $138.37 | $136.15 | $138.37 | $134.80 | 1,222 |
| 2021-10-28 | $139.66 | $139.93 | $137.51 | $139.93 | $136.32 | 2,693 |
| 2021-10-27 | $138.22 | $138.64 | $138.02 | $138.36 | $134.79 | 1,351 |
| 2021-10-26 | $139.21 | $139.21 | $137.78 | $137.78 | $134.22 | 1,718 |
| 2021-10-25 | $136.19 | $137.19 | $135.40 | $136.99 | $133.45 | 6,046 |
| 2021-10-22 | $135.22 | $135.48 | $134.97 | $134.97 | $131.48 | 1,323 |
| 2021-10-21 | $133.15 | $133.50 | $133.15 | $133.50 | $130.05 | 2,648 |
| 2021-10-20 | $133.87 | $134.79 | $133.87 | $134.70 | $131.22 | 3,014 |
| 2021-10-19 | $134.03 | $134.03 | $133.15 | $133.15 | $129.71 | 1,406 |
| 2021-10-18 | $134.49 | $134.49 | $133.88 | $133.88 | $130.42 | 1,748 |
| 2021-10-15 | $135.45 | $135.45 | $132.95 | $134.07 | $130.61 | 2,898 |
| 2021-10-14 | $131.71 | $131.72 | $130.74 | $130.74 | $127.36 | 1,101 |
| 2021-10-13 | $129.88 | $129.88 | $129.03 | $129.03 | $125.69 | 1,071 |
| 2021-10-12 | $129.79 | $129.79 | $127.10 | $127.21 | $123.93 | 3,058 |
| 2021-10-11 | $129.08 | $129.08 | $127.73 | $127.73 | $124.43 | 1,372 |
| 2021-10-08 | $125.01 | $125.33 | $125.01 | $125.33 | $122.09 | 1,085 |
| 2021-10-07 | $125.26 | $127.39 | $125.25 | $126.06 | $122.81 | 2,772 |
| 2021-10-06 | $124.58 | $128.53 | $124.27 | $125.21 | $121.98 | 3,322 |
| 2021-10-05 | $132.67 | $132.90 | $132.00 | $132.10 | $128.69 | 12,037 |
| 2021-10-04 | $131.94 | $133.53 | $131.53 | $133.53 | $130.08 | 1,655 |
| 2021-10-01 | $129.46 | $132.28 | $129.46 | $131.30 | $127.91 | 17,778 |
| 2021-09-30 | $132.86 | $133.98 | $130.39 | $130.39 | $127.02 | 29,514 |
| 2021-09-29 | $133.50 | $134.70 | $133.35 | $134.70 | $131.22 | 13,911 |
| 2021-09-28 | $132.00 | $134.18 | $132.00 | $134.08 | $130.62 | 21,171 |
| 2021-09-27 | $135.88 | $135.91 | $132.17 | $132.17 | $128.76 | 10,486 |
| 2021-09-24 | $135.61 | $136.58 | $131.31 | $136.58 | $133.05 | 5,186 |
| 2021-09-23 | $135.63 | $135.63 | $135.63 | $135.63 | $132.13 | 1,865 |
| 2021-09-22 | $135.16 | $135.30 | $133.91 | $135.30 | $131.81 | 2,289 |
| 2021-09-21 | $131.69 | $132.49 | $130.87 | $132.49 | $129.07 | 1,974 |
| 2021-09-20 | $129.42 | $130.11 | $128.75 | $130.11 | $126.75 | 1,273 |
| 2021-09-17 | $134.44 | $134.44 | $132.94 | $133.99 | $130.53 | 1,651 |
| 2021-09-16 | $137.97 | $137.97 | $136.21 | $137.05 | $133.51 | 1,522 |
| 2021-09-15 | $136.41 | $137.30 | $136.41 | $137.30 | $133.76 | 5,502 |
| 2021-09-14 | $137.77 | $137.77 | $137.77 | $137.77 | $134.21 | 1,010 |
| 2021-09-13 | $134.69 | $136.25 | $134.69 | $135.82 | $132.31 | 10,497 |
| 2021-09-10 | $137.98 | $138.18 | $137.40 | $137.40 | $133.85 | 2,624 |
| 2021-09-09 | $136.45 | $136.55 | $136.24 | $136.45 | $132.93 | 84,895 |
| 2021-09-08 | $138.25 | $138.25 | $135.16 | $135.16 | $131.67 | 28,026 |
| 2021-09-07 | $135.34 | $138.25 | $135.34 | $138.25 | $134.68 | 21,367 |
| 2021-09-03 | $133.90 | $133.90 | $133.58 | $133.58 | $130.13 | 8,232 |
| 2021-09-02 | $134.00 | $134.00 | $132.44 | $133.00 | $129.57 | 16,868 |
| 2021-09-01 | $134.00 | $134.00 | $133.00 | $134.00 | $130.54 | 1,148 |
| 2021-08-31 | $134.00 | $134.00 | $133.39 | $133.39 | $129.95 | 1,095 |
| 2021-08-30 | $126.47 | $129.38 | $126.47 | $129.38 | $126.04 | 2,195 |
| 2021-08-27 | $126.00 | $126.00 | $126.00 | $126.00 | $122.75 | 1,119 |
| 2021-08-26 | $125.44 | $125.44 | $125.44 | $125.44 | $122.20 | 518 |
| 2021-08-25 | $122.89 | $122.89 | $122.89 | $122.89 | $119.72 | 931 |
| 2021-08-24 | $123.58 | $125.43 | $122.32 | $124.26 | $121.05 | 2,816 |
| 2021-08-23 | $122.24 | $122.24 | $122.24 | $122.24 | $119.08 | 664 |
| 2021-08-20 | $121.59 | $123.43 | $120.72 | $123.43 | $120.24 | 5,142 |
| 2021-08-19 | $124.70 | $124.70 | $123.48 | $124.47 | $121.26 | 1,811 |
| 2021-08-18 | $129.62 | $129.62 | $129.00 | $129.00 | $125.67 | 1,007 |
| 2021-08-17 | $129.60 | $129.61 | $129.60 | $129.61 | $126.26 | 996 |
| 2021-08-16 | $130.00 | $130.00 | $129.63 | $129.63 | $126.28 | 973 |
| 2021-08-13 | $126.82 | $126.82 | $126.82 | $126.82 | $123.55 | 674 |
| 2021-08-12 | $129.09 | $129.09 | $126.82 | $126.82 | $123.55 | 1,195 |
| 2021-08-11 | $128.87 | $128.87 | $128.87 | $128.87 | $125.54 | 683 |
| 2021-08-10 | $128.09 | $129.83 | $125.30 | $129.83 | $126.48 | 2,098 |
| 2021-08-09 | $129.00 | $129.00 | $129.00 | $129.00 | $125.67 | 2,084 |
| 2021-08-06 | $127.29 | $127.29 | $127.29 | $127.29 | $124.00 | 358 |
| 2021-08-05 | $127.88 | $127.88 | $127.29 | $127.29 | $124.00 | 1,000 |
| 2021-08-04 | $128.93 | $128.93 | $128.93 | $128.93 | $125.60 | 457 |
| 2021-08-03 | $128.93 | $128.93 | $128.93 | $128.93 | $125.60 | 933 |
| 2021-08-02 | $127.30 | $127.30 | $127.30 | $127.30 | $124.01 | 428 |
| 2021-07-30 | $127.09 | $127.09 | $127.09 | $127.09 | $123.81 | 624 |
| 2021-07-29 | $124.79 | $127.09 | $124.79 | $127.09 | $123.81 | 858 |
| 2021-07-28 | $122.08 | $122.56 | $122.08 | $122.39 | $119.23 | 1,421 |
| 2021-07-27 | $119.58 | $123.01 | $119.58 | $122.00 | $118.85 | 5,207 |
| 2021-07-26 | $121.81 | $121.81 | $120.58 | $121.47 | $118.33 | 1,095 |
| 2021-07-23 | $119.76 | $121.81 | $119.76 | $120.44 | $117.33 | 1,703 |
| 2021-07-22 | $121.77 | $121.77 | $119.84 | $119.84 | $116.75 | 3,776 |
| 2021-07-21 | $121.82 | $123.00 | $121.26 | $121.26 | $118.13 | 2,242 |
| 2021-07-20 | $121.53 | $121.86 | $120.71 | $120.71 | $117.59 | 2,191 |
| 2021-07-19 | $121.04 | $121.81 | $120.93 | $120.93 | $117.80 | 1,151 |
| 2021-07-16 | $127.25 | $127.25 | $127.25 | $127.25 | $123.96 | 796 |
| 2021-07-15 | $125.52 | $127.82 | $125.52 | $127.69 | $124.39 | 1,299 |
| 2021-07-14 | $126.50 | $126.50 | $126.50 | $126.50 | $123.23 | 528 |
| 2021-07-13 | $127.38 | $127.39 | $126.50 | $126.50 | $123.23 | 1,536 |
| 2021-07-12 | $126.88 | $126.88 | $126.88 | $126.88 | $123.60 | 692 |
| 2021-07-09 | $127.17 | $129.25 | $126.72 | $126.72 | $123.44 | 1,517 |
| 2021-07-08 | $123.07 | $125.10 | $123.07 | $124.86 | $121.64 | 1,321 |
| 2021-07-07 | $125.57 | $125.58 | $123.27 | $123.27 | $120.09 | 1,594 |
| 2021-07-06 | $125.68 | $125.68 | $122.61 | $122.61 | $119.44 | 820 |
| 2021-07-02 | $124.96 | $124.96 | $124.96 | $124.96 | $121.73 | 672 |
| 2021-07-01 | $124.96 | $124.96 | $124.96 | $124.96 | $121.73 | 842 |
| 2021-06-30 | $126.26 | $126.26 | $124.96 | $124.96 | $121.73 | 1,118 |
| 2021-06-29 | $126.39 | $126.39 | $124.32 | $124.32 | $121.11 | 1,794 |
| 2021-06-28 | $123.65 | $123.65 | $123.57 | $123.57 | $120.38 | 2,376 |
| 2021-06-25 | $126.17 | $127.06 | $126.17 | $127.06 | $123.78 | 3,467 |
| 2021-06-24 | $127.22 | $127.22 | $126.13 | $126.13 | $122.87 | 3,123 |
| 2021-06-23 | $127.42 | $127.42 | $127.22 | $127.22 | $123.94 | 1,188 |
| 2021-06-22 | $128.82 | $128.83 | $128.74 | $128.74 | $125.42 | 1,559 |
| 2021-06-21 | $125.99 | $127.08 | $125.99 | $126.10 | $122.84 | 2,535 |
| 2021-06-18 | $124.64 | $124.64 | $122.44 | $122.45 | $119.29 | 2,122 |
| 2021-06-17 | $129.75 | $130.70 | $126.52 | $126.52 | $123.25 | 2,154 |
| 2021-06-16 | $132.29 | $132.29 | $132.29 | $132.29 | $128.87 | 717 |
| 2021-06-15 | $132.78 | $132.78 | $132.09 | $132.29 | $128.87 | 1,264 |
| 2021-06-14 | $132.06 | $132.06 | $132.05 | $132.06 | $128.65 | 1,593 |
| 2021-06-11 | $130.97 | $132.36 | $130.84 | $132.36 | $128.94 | 1,095 |
| 2021-06-10 | $131.20 | $131.20 | $129.83 | $129.83 | $126.48 | 5,789 |
| 2021-06-09 | $131.09 | $132.42 | $131.09 | $132.42 | $129.00 | 478 |
| 2021-06-08 | $131.42 | $131.42 | $129.89 | $130.39 | $127.02 | 1,309 |
| 2021-06-07 | $131.41 | $131.41 | $131.41 | $131.41 | $128.02 | 822 |
| 2021-06-04 | $131.41 | $131.41 | $131.41 | $131.41 | $128.02 | 743 |
| 2021-06-03 | $133.76 | $133.84 | $133.34 | $133.84 | $130.38 | 3,699 |
| 2021-06-02 | $132.26 | $132.26 | $131.70 | $131.70 | $128.30 | 1,795 |
| 2021-06-01 | $132.07 | $132.07 | $132.07 | $132.07 | $128.66 | 671 |
| 2021-05-28 | $133.77 | $133.77 | $133.77 | $133.77 | $130.32 | 455 |
| 2021-05-27 | $133.44 | $133.77 | $133.44 | $133.77 | $130.32 | 3,330 |
| 2021-05-26 | $132.53 | $132.58 | $132.53 | $132.58 | $129.16 | 1,174 |
| 2021-05-25 | $131.87 | $131.87 | $130.00 | $130.22 | $126.86 | 3,007 |
| 2021-05-24 | $131.78 | $131.78 | $127.86 | $127.86 | $124.56 | 986 |
| 2021-05-21 | $130.00 | $130.01 | $130.00 | $130.01 | $123.75 | 3,115 |
| 2021-05-20 | $132.11 | $132.11 | $128.07 | $128.07 | $121.90 | 1,139 |
| 2021-05-19 | $129.00 | $129.00 | $129.00 | $129.00 | $122.79 | 1,098 |
| 2021-05-18 | $130.29 | $132.31 | $130.29 | $132.31 | $125.94 | 10,032 |
| 2021-05-17 | $131.91 | $131.91 | $129.01 | $129.01 | $122.79 | 1,915 |
| 2021-05-14 | $131.07 | $131.07 | $131.07 | $131.07 | $124.75 | 936 |
| 2021-05-13 | $130.00 | $130.00 | $130.00 | $130.00 | $123.74 | 7,889 |
| 2021-05-12 | $130.99 | $130.99 | $130.99 | $130.99 | $124.68 | 1,177 |
| 2021-05-11 | $131.44 | $134.33 | $131.07 | $134.33 | $127.86 | 8,614 |
| 2021-05-10 | $133.07 | $134.08 | $133.07 | $134.00 | $127.54 | 1,348 |
| 2021-05-07 | $131.62 | $131.62 | $131.62 | $131.62 | $125.27 | 594 |
| 2021-05-06 | $130.28 | $130.70 | $130.28 | $130.70 | $124.40 | 1,284 |
| 2021-05-05 | $125.07 | $125.07 | $125.07 | $125.07 | $119.04 | 369 |
| 2021-05-04 | $124.20 | $126.36 | $124.20 | $125.07 | $119.04 | 794 |
| 2021-05-03 | $124.07 | $124.07 | $124.07 | $124.07 | $118.09 | 542 |
| 2021-04-30 | $124.07 | $124.11 | $124.07 | $124.07 | $118.09 | 1,435 |
| 2021-04-29 | $128.00 | $128.22 | $127.14 | $128.22 | $122.04 | 905 |
| 2021-04-28 | $128.01 | $128.01 | $128.01 | $128.01 | $121.84 | 503 |
| 2021-04-27 | $128.95 | $128.95 | $128.01 | $128.01 | $121.84 | 1,176 |
| 2021-04-26 | $128.00 | $128.16 | $128.00 | $128.16 | $121.99 | 854 |
| 2021-04-23 | $125.75 | $125.75 | $125.75 | $125.75 | $119.69 | 806 |
| 2021-04-22 | $127.37 | $127.37 | $125.25 | $125.70 | $119.64 | 1,741 |
| 2021-04-21 | $126.38 | $126.38 | $125.50 | $126.33 | $120.24 | 12,656 |
| 2021-04-20 | $125.36 | $125.36 | $125.36 | $125.36 | $119.32 | 665 |
| 2021-04-19 | $125.90 | $125.90 | $125.90 | $125.90 | $119.83 | 1,087 |
| 2021-04-16 | $122.88 | $122.88 | $122.88 | $122.88 | $116.96 | 733 |
| 2021-04-15 | $122.88 | $122.88 | $122.88 | $122.88 | $116.96 | 1,102 |
| 2021-04-14 | $123.37 | $124.52 | $123.37 | $124.52 | $118.52 | 1,389 |
| 2021-04-13 | $123.60 | $125.74 | $122.76 | $122.76 | $116.85 | 4,925 |
| 2021-04-12 | $123.64 | $123.64 | $123.64 | $123.64 | $117.68 | 242 |
| 2021-04-09 | $123.64 | $123.64 | $123.64 | $123.64 | $117.68 | 1,152 |
| 2021-04-08 | $124.41 | $124.41 | $124.41 | $124.41 | $118.42 | 405 |
| 2021-04-07 | $123.80 | $124.41 | $121.99 | $124.41 | $118.42 | 1,256 |
| 2021-04-06 | $123.86 | $123.86 | $123.86 | $123.86 | $117.89 | 1,398 |
| 2021-04-05 | $121.90 | $121.90 | $121.90 | $121.90 | $116.03 | 530 |
| 2021-04-01 | $121.90 | $121.90 | $121.90 | $121.90 | $116.03 | 910 |
| 2021-03-31 | $120.50 | $121.95 | $120.50 | $121.95 | $116.07 | 696 |
| 2021-03-30 | $124.29 | $124.29 | $123.50 | $123.50 | $117.55 | 753 |
| 2021-03-29 | $124.90 | $124.90 | $124.90 | $124.90 | $118.88 | 570 |
| 2021-03-26 | $120.87 | $124.99 | $120.87 | $124.90 | $118.88 | 924 |
| 2021-03-25 | $122.40 | $122.50 | $120.55 | $122.50 | $116.60 | 1,294 |
| 2021-03-24 | $124.00 | $124.00 | $123.67 | $123.67 | $117.71 | 804 |
| 2021-03-23 | $120.75 | $122.00 | $120.00 | $122.00 | $116.12 | 800 |
| 2021-03-22 | $120.12 | $120.12 | $120.12 | $120.12 | $114.33 | 886 |
| 2021-03-19 | $122.99 | $122.99 | $122.90 | $122.90 | $116.98 | 660 |
| 2021-03-18 | $123.00 | $124.54 | $123.00 | $124.40 | $118.41 | 836 |
| 2021-03-17 | $119.03 | $119.03 | $119.03 | $119.03 | $113.30 | 662 |
| 2021-03-16 | $119.03 | $119.03 | $119.03 | $119.03 | $113.30 | 972 |
| 2021-03-15 | $118.00 | $118.00 | $118.00 | $118.00 | $112.32 | 1,112 |
| 2021-03-12 | $120.64 | $122.11 | $120.64 | $121.80 | $115.93 | 972 |
| 2021-03-11 | $118.70 | $120.25 | $118.70 | $120.25 | $114.46 | 1,389 |
| 2021-03-10 | $119.00 | $119.00 | $119.00 | $119.00 | $113.27 | 563 |
| 2021-03-09 | $114.95 | $114.95 | $114.95 | $114.95 | $109.41 | 3,603 |
| 2021-03-08 | $114.95 | $114.95 | $114.95 | $114.95 | $109.41 | 724 |
| 2021-03-05 | $114.76 | $114.76 | $114.76 | $114.76 | $109.23 | 707 |
| 2021-03-04 | $117.00 | $117.00 | $114.76 | $114.76 | $109.23 | 2,714 |
| 2021-03-03 | $114.25 | $114.25 | $114.25 | $114.25 | $108.75 | 567 |
| 2021-03-02 | $114.33 | $116.85 | $114.01 | $114.25 | $108.75 | 2,504 |
| 2021-03-01 | $112.08 | $114.19 | $112.08 | $114.07 | $108.57 | 1,542 |
| 2021-02-26 | $111.00 | $111.00 | $111.00 | $111.00 | $105.65 | 1,559 |
| 2021-02-25 | $111.94 | $111.94 | $111.00 | $111.00 | $105.65 | 1,559 |
| 2021-02-24 | $109.39 | $109.39 | $109.39 | $109.39 | $104.12 | 1,575 |
| 2021-02-23 | $105.95 | $108.01 | $105.94 | $108.01 | $102.81 | 2,245 |
| 2021-02-22 | $107.76 | $108.53 | $107.76 | $108.02 | $102.82 | 1,475 |
| 2021-02-19 | $108.25 | $108.25 | $108.25 | $108.25 | $103.03 | 571 |
| 2021-02-18 | $109.82 | $109.82 | $108.25 | $108.25 | $103.03 | 2,802 |
| 2021-02-17 | $111.99 | $111.99 | $109.13 | $111.30 | $105.94 | 2,294 |
| 2021-02-16 | $110.64 | $110.64 | $109.74 | $109.75 | $104.46 | 1,837 |
| 2021-02-12 | $109.84 | $109.84 | $109.00 | $109.49 | $104.22 | 2,889 |
| 2021-02-11 | $109.74 | $109.75 | $109.74 | $109.75 | $104.46 | 1,413 |
| 2021-02-10 | $108.33 | $109.06 | $108.33 | $109.00 | $103.75 | 1,274 |
| 2021-02-09 | $107.53 | $107.53 | $106.02 | $107.46 | $102.28 | 2,179 |
| 2021-02-08 | $108.43 | $108.43 | $108.43 | $108.43 | $103.21 | 1,362 |
| 2021-02-05 | $105.70 | $106.87 | $105.70 | $106.87 | $101.72 | 1,095 |
| 2021-02-04 | $107.62 | $107.62 | $107.57 | $107.57 | $102.39 | 1,059 |
| 2021-02-03 | $108.49 | $109.25 | $108.49 | $109.25 | $103.99 | 1,772 |
| 2021-02-02 | $109.09 | $110.49 | $108.90 | $110.49 | $105.17 | 3,145 |
| 2021-02-01 | $111.12 | $112.84 | $111.08 | $112.22 | $106.81 | 2,072 |
| 2021-01-29 | $112.19 | $112.75 | $109.85 | $112.00 | $106.60 | 2,019 |
| 2021-01-28 | $113.02 | $113.22 | $112.66 | $113.06 | $107.61 | 1,787 |
| 2021-01-27 | $112.00 | $112.75 | $110.95 | $112.75 | $107.32 | 2,088 |
| 2021-01-26 | $114.37 | $114.38 | $113.65 | $113.66 | $108.18 | 22,120 |
| 2021-01-25 | $113.22 | $113.86 | $113.05 | $113.86 | $108.37 | 2,102 |
| 2021-01-22 | $117.35 | $117.35 | $116.21 | $116.99 | $111.35 | 1,822 |
| 2021-01-21 | $118.32 | $118.50 | $118.32 | $118.50 | $112.79 | 1,604 |
| 2021-01-20 | $117.00 | $118.05 | $117.00 | $118.05 | $112.36 | 1,797 |
| 2021-01-19 | $115.99 | $116.53 | $114.82 | $116.53 | $110.92 | 1,953 |
| 2021-01-15 | $116.13 | $116.45 | $116.13 | $116.45 | $110.84 | 1,186 |
| 2021-01-14 | $116.61 | $117.62 | $116.61 | $117.62 | $111.95 | 1,416 |
| 2021-01-13 | $114.54 | $114.54 | $114.00 | $114.49 | $108.97 | 1,610 |
| 2021-01-12 | $117.06 | $117.06 | $116.50 | $116.50 | $110.89 | 1,975 |
| 2021-01-11 | $113.92 | $116.69 | $113.92 | $116.63 | $111.01 | 1,663 |
| 2021-01-08 | $116.15 | $116.15 | $114.55 | $114.55 | $109.03 | 642 |
| 2021-01-07 | $114.98 | $114.98 | $114.98 | $114.98 | $109.44 | 599 |
| 2021-01-06 | $114.98 | $114.98 | $114.98 | $114.98 | $109.44 | 425 |
| 2021-01-05 | $113.82 | $114.98 | $113.82 | $114.98 | $109.44 | 990 |
| 2021-01-04 | $117.75 | $117.75 | $116.35 | $116.35 | $110.74 | 1,295 |
| 2020-12-31 | $119.50 | $119.50 | $112.31 | $115.93 | $110.35 | 2,852 |
| 2020-12-30 | $115.27 | $115.27 | $113.57 | $113.57 | $108.10 | 744 |
| 2020-12-29 | $114.88 | $117.37 | $114.68 | $116.19 | $110.59 | 1,011 |
| 2020-12-28 | $119.15 | $119.15 | $119.15 | $119.15 | $113.41 | 963 |
| 2020-12-24 | $118.00 | $118.00 | $116.93 | $116.93 | $111.30 | 813 |
| 2020-12-23 | $116.22 | $116.22 | $116.22 | $116.22 | $110.62 | 823 |
| 2020-12-22 | $113.75 | $113.75 | $113.75 | $113.75 | $108.27 | 628 |
| 2020-12-21 | $115.35 | $116.65 | $113.75 | $113.75 | $108.27 | 2,626 |
| 2020-12-18 | $118.55 | $118.55 | $118.55 | $118.55 | $112.84 | 707 |
| 2020-12-17 | $116.89 | $116.89 | $114.52 | $114.52 | $109.00 | 2,351 |
| 2020-12-16 | $116.02 | $116.03 | $114.75 | $115.20 | $109.65 | 2,785 |
| 2020-12-15 | $115.63 | $115.63 | $114.50 | $114.50 | $108.98 | 1,084 |
| 2020-12-14 | $116.49 | $116.54 | $116.49 | $116.54 | $110.93 | 1,060 |
| 2020-12-11 | $115.14 | $115.14 | $115.14 | $115.14 | $109.59 | 809 |
| 2020-12-10 | $115.57 | $115.57 | $114.01 | $114.01 | $108.52 | 3,241 |
| 2020-12-09 | $114.37 | $115.93 | $114.37 | $115.93 | $110.34 | 1,064 |
| 2020-12-08 | $113.45 | $115.25 | $113.45 | $113.65 | $108.17 | 4,624 |
| 2020-12-07 | $113.45 | $113.45 | $112.51 | $112.51 | $107.09 | 1,677 |
| 2020-12-04 | $113.82 | $114.50 | $113.82 | $114.25 | $108.75 | 1,601 |
| 2020-12-03 | $117.26 | $117.26 | $117.26 | $117.26 | $111.61 | 1,066 |
| 2020-12-02 | $117.26 | $117.26 | $117.26 | $117.26 | $111.61 | 665 |
| 2020-12-01 | $118.47 | $118.47 | $118.47 | $118.47 | $112.76 | 668 |
| 2020-11-30 | $117.41 | $117.68 | $117.41 | $117.68 | $112.01 | 735 |
| 2020-11-27 | $116.55 | $116.55 | $116.55 | $116.55 | $110.93 | 740 |
| 2020-11-25 | $112.56 | $112.56 | $111.77 | $111.77 | $106.39 | 1,177 |
| 2020-11-24 | $109.33 | $112.87 | $109.33 | $112.87 | $107.43 | 1,364 |
| 2020-11-23 | $110.00 | $110.00 | $108.98 | $109.00 | $103.75 | 1,205 |
| 2020-11-20 | $109.13 | $109.13 | $108.47 | $108.77 | $103.53 | 1,024 |
| 2020-11-19 | $107.53 | $108.50 | $106.72 | $108.50 | $103.27 | 2,250 |
| 2020-11-18 | $110.00 | $110.00 | $110.00 | $110.00 | $104.70 | 2,117 |
| 2020-11-17 | $107.06 | $107.06 | $106.02 | $106.02 | $100.91 | 3,364 |
| 2020-11-16 | $109.30 | $109.30 | $107.63 | $107.63 | $102.44 | 1,415 |
| 2020-11-13 | $105.01 | $105.01 | $105.01 | $105.01 | $99.95 | 899 |
| 2020-11-12 | $104.00 | $104.59 | $104.00 | $104.59 | $99.55 | 995 |
| 2020-11-11 | $106.00 | $106.26 | $106.00 | $106.26 | $101.14 | 1,084 |
| 2020-11-10 | $108.26 | $108.73 | $106.51 | $108.73 | $103.49 | 1,651 |
| 2020-11-09 | $108.05 | $108.05 | $108.05 | $108.05 | $102.84 | 577 |
| 2020-11-06 | $103.11 | $104.30 | $103.11 | $103.30 | $98.32 | 1,641 |
| 2020-11-05 | $103.61 | $103.61 | $102.84 | $102.84 | $97.89 | 4,831 |
| 2020-11-04 | $101.88 | $103.06 | $101.88 | $102.93 | $97.97 | 2,211 |
| 2020-11-03 | $101.71 | $102.30 | $99.55 | $101.05 | $96.18 | 2,109 |
| 2020-11-02 | $98.36 | $98.76 | $98.19 | $98.76 | $94.00 | 2,511 |
| 2020-10-30 | $97.20 | $98.33 | $97.04 | $97.04 | $92.36 | 1,386 |
| 2020-10-29 | $96.69 | $98.07 | $96.68 | $97.12 | $92.44 | 5,697 |
| 2020-10-28 | $97.13 | $97.13 | $95.95 | $95.95 | $91.33 | 1,497 |
| 2020-10-27 | $103.59 | $103.59 | $100.01 | $100.01 | $95.19 | 1,313 |
| 2020-10-26 | $103.75 | $103.92 | $103.51 | $103.51 | $98.52 | 1,669 |
| 2020-10-23 | $107.48 | $107.48 | $105.76 | $105.76 | $100.66 | 1,271 |
| 2020-10-22 | $105.15 | $105.77 | $105.01 | $105.77 | $100.67 | 3,660 |
| 2020-10-21 | $105.76 | $107.20 | $105.44 | $105.44 | $100.36 | 34,032 |
| 2020-10-20 | $105.10 | $105.10 | $105.10 | $105.10 | $100.04 | 2,022 |
| 2020-10-19 | $109.56 | $109.56 | $105.10 | $105.10 | $100.04 | 2,151 |
| 2020-10-16 | $110.62 | $110.62 | $110.20 | $110.20 | $104.89 | 1,171 |
| 2020-10-15 | $108.59 | $108.59 | $108.59 | $108.59 | $103.36 | 929 |
| 2020-10-14 | $111.94 | $112.01 | $111.94 | $112.01 | $106.61 | 1,148 |
| 2020-10-13 | $111.26 | $111.26 | $109.98 | $110.07 | $104.77 | 1,865 |
| 2020-10-12 | $113.42 | $113.42 | $113.41 | $113.42 | $107.96 | 1,010 |
| 2020-10-09 | $112.42 | $112.44 | $111.61 | $112.44 | $107.03 | 912 |
| 2020-10-08 | $111.29 | $111.29 | $111.29 | $111.29 | $105.93 | 1,022 |
| 2020-10-07 | $109.20 | $109.20 | $109.20 | $109.20 | $103.94 | 1,276 |
| 2020-10-06 | $107.17 | $107.23 | $107.17 | $107.23 | $102.06 | 1,955 |
| 2020-10-05 | $107.17 | $107.83 | $106.98 | $107.83 | $102.64 | 2,893 |
| 2020-10-02 | $105.65 | $106.63 | $105.41 | $106.63 | $101.49 | 20,533 |
| 2020-10-01 | $106.31 | $106.31 | $105.44 | $105.44 | $100.36 | 20,025 |
| 2020-09-30 | $106.87 | $106.87 | $106.87 | $106.87 | $101.72 | 872 |
| 2020-09-29 | $107.06 | $107.06 | $106.10 | $106.10 | $100.99 | 1,723 |
| 2020-09-28 | $106.80 | $106.80 | $106.65 | $106.65 | $101.51 | 1,738 |
| 2020-09-25 | $104.27 | $105.54 | $104.27 | $105.54 | $100.46 | 823 |
| 2020-09-24 | $107.75 | $107.75 | $107.75 | $107.75 | $102.56 | 805 |
| 2020-09-23 | $108.67 | $108.78 | $107.75 | $107.75 | $102.56 | 1,651 |
| 2020-09-22 | $110.27 | $110.86 | $109.13 | $110.86 | $105.52 | 3,205 |
| 2020-09-21 | $110.30 | $110.98 | $107.53 | $110.98 | $105.63 | 3,217 |
| 2020-09-18 | $115.34 | $115.34 | $115.34 | $115.34 | $109.79 | 913 |
| 2020-09-17 | $115.13 | $116.62 | $115.13 | $116.10 | $110.51 | 6,201 |
| 2020-09-16 | $116.20 | $116.22 | $116.08 | $116.22 | $110.62 | 1,535 |
| 2020-09-15 | $116.20 | $116.95 | $116.00 | $116.68 | $111.06 | 1,512 |
| 2020-09-14 | $117.96 | $117.96 | $116.43 | $116.43 | $110.82 | 2,077 |
| 2020-09-11 | $114.50 | $115.62 | $114.50 | $115.30 | $109.75 | 2,122 |
| 2020-09-10 | $113.70 | $113.88 | $112.54 | $112.54 | $107.12 | 1,326 |
| 2020-09-09 | $111.87 | $111.87 | $111.67 | $111.67 | $106.29 | 1,079 |
| 2020-09-08 | $109.85 | $109.85 | $109.85 | $109.85 | $104.56 | 1,280 |
| 2020-09-04 | $110.21 | $111.91 | $110.21 | $111.91 | $106.52 | 4,204 |
| 2020-09-03 | $110.68 | $110.68 | $108.65 | $108.65 | $103.42 | 2,096 |
| 2020-09-02 | $111.39 | $111.39 | $111.39 | $111.39 | $106.02 | 1,300 |
| 2020-09-01 | $110.81 | $110.81 | $109.96 | $109.96 | $104.66 | 1,043 |
| 2020-08-31 | $111.04 | $111.04 | $110.84 | $110.84 | $105.50 | 1,072 |
| 2020-08-28 | $110.21 | $110.26 | $110.21 | $110.26 | $104.95 | 961 |
| 2020-08-27 | $109.96 | $110.85 | $109.96 | $110.85 | $105.51 | 900 |
| 2020-08-26 | $110.73 | $110.73 | $110.73 | $110.73 | $105.39 | 747 |
| 2020-08-25 | $110.44 | $110.73 | $110.22 | $110.73 | $105.39 | 4,637 |
| 2020-08-24 | $111.12 | $111.90 | $111.12 | $111.70 | $106.32 | 4,690 |
| 2020-08-21 | $110.03 | $110.03 | $110.03 | $110.03 | $104.73 | 914 |
| 2020-08-20 | $108.75 | $108.75 | $108.75 | $108.75 | $103.51 | 763 |
| 2020-08-19 | $109.58 | $110.02 | $109.58 | $110.02 | $104.72 | 2,743 |
| 2020-08-18 | $111.28 | $111.28 | $110.88 | $110.88 | $105.54 | 941 |
| 2020-08-17 | $109.51 | $109.51 | $109.51 | $109.51 | $104.23 | 720 |
| 2020-08-14 | $109.88 | $109.88 | $109.51 | $109.51 | $104.23 | 1,405 |
| 2020-08-13 | $111.00 | $111.50 | $111.00 | $111.50 | $106.13 | 1,374 |
| 2020-08-12 | $111.71 | $111.71 | $111.26 | $111.61 | $106.23 | 1,449 |
| 2020-08-11 | $108.25 | $110.22 | $108.25 | $108.64 | $103.41 | 14,411 |
| 2020-08-10 | $106.20 | $106.63 | $106.20 | $106.40 | $101.27 | 1,774 |
| 2020-08-07 | $107.00 | $107.00 | $105.64 | $106.01 | $100.90 | 1,591 |
| 2020-08-06 | $107.80 | $107.80 | $107.50 | $107.50 | $102.32 | 1,541 |
| 2020-08-05 | $107.08 | $107.28 | $107.08 | $107.08 | $101.92 | 654 |
| 2020-08-04 | $102.95 | $103.82 | $102.95 | $103.82 | $98.81 | 1,400 |
| 2020-08-03 | $106.24 | $106.35 | $105.61 | $106.35 | $101.23 | 1,472 |
| 2020-07-31 | $104.32 | $104.32 | $102.93 | $102.93 | $97.97 | 1,144 |
| 2020-07-30 | $102.78 | $104.58 | $102.78 | $104.58 | $99.54 | 2,231 |
| 2020-07-29 | $103.60 | $103.90 | $103.46 | $103.77 | $98.77 | 1,217 |
| 2020-07-28 | $105.25 | $105.25 | $101.87 | $103.83 | $98.83 | 1,321 |
| 2020-07-27 | $103.70 | $105.08 | $103.70 | $105.08 | $100.02 | 1,629 |
| 2020-07-24 | $103.25 | $103.25 | $102.20 | $102.20 | $97.28 | 2,320 |
| 2020-07-23 | $104.53 | $104.53 | $103.80 | $103.80 | $98.80 | 1,582 |
| 2020-07-22 | $103.81 | $104.76 | $103.81 | $104.76 | $99.71 | 2,059 |
| 2020-07-21 | $101.57 | $103.66 | $101.57 | $103.66 | $98.67 | 2,360 |
| 2020-07-20 | $104.60 | $104.60 | $103.00 | $103.48 | $98.49 | 1,504 |
| 2020-07-17 | $102.43 | $102.43 | $102.43 | $102.43 | $97.50 | 852 |
| 2020-07-16 | $105.68 | $105.68 | $103.59 | $103.59 | $98.60 | 2,465 |
| 2020-07-15 | $105.00 | $106.46 | $104.03 | $106.46 | $101.33 | 5,649 |
| 2020-07-14 | $103.10 | $104.75 | $102.65 | $104.75 | $99.70 | 2,341 |
| 2020-07-13 | $100.80 | $103.31 | $100.80 | $103.31 | $98.33 | 2,256 |
| 2020-07-10 | $97.97 | $98.91 | $97.97 | $98.71 | $93.95 | 2,153 |
| 2020-07-09 | $97.41 | $97.70 | $96.88 | $96.88 | $92.21 | 2,326 |
| 2020-07-08 | $99.00 | $99.00 | $98.00 | $98.34 | $93.60 | 1,355 |
| 2020-07-07 | $98.90 | $99.28 | $98.67 | $99.05 | $94.28 | 3,159 |
| 2020-07-06 | $99.42 | $99.42 | $98.25 | $98.25 | $93.52 | 1,195 |
| 2020-07-02 | $99.45 | $99.45 | $96.35 | $96.35 | $91.71 | 1,757 |
| 2020-07-01 | $97.90 | $97.90 | $96.85 | $96.85 | $92.18 | 1,287 |
| 2020-06-30 | $94.75 | $96.24 | $94.75 | $95.10 | $90.52 | 18,359 |
| 2020-06-29 | $95.39 | $96.37 | $95.06 | $95.55 | $90.95 | 7,772 |
| 2020-06-26 | $96.00 | $96.00 | $92.65 | $94.21 | $89.67 | 1,711 |
| 2020-06-25 | $92.62 | $95.01 | $92.62 | $95.01 | $90.43 | 2,032 |
| 2020-06-24 | $92.50 | $93.32 | $92.50 | $93.32 | $88.82 | 1,733 |
| 2020-06-23 | $97.52 | $97.52 | $93.27 | $94.55 | $89.99 | 1,410 |
| 2020-06-22 | $92.86 | $96.02 | $92.86 | $95.69 | $91.08 | 2,813 |
| 2020-06-19 | $89.34 | $91.73 | $89.34 | $91.73 | $87.31 | 24,099 |
| 2020-06-18 | $91.57 | $92.61 | $90.37 | $91.53 | $87.12 | 3,052 |
| 2020-06-17 | $91.57 | $92.73 | $91.57 | $91.57 | $87.16 | 1,507 |
| 2020-06-16 | $94.40 | $94.40 | $91.40 | $91.46 | $87.05 | 2,162 |
| 2020-06-15 | $90.71 | $92.25 | $89.43 | $91.50 | $87.09 | 2,820 |
| 2020-06-12 | $88.77 | $88.77 | $88.77 | $88.77 | $84.49 | 1,095 |
| 2020-06-11 | $90.45 | $90.45 | $87.51 | $88.77 | $84.49 | 2,859 |
| 2020-06-10 | $96.25 | $97.37 | $95.35 | $96.67 | $92.01 | 5,960 |
| 2020-06-09 | $94.97 | $98.01 | $94.97 | $98.01 | $93.29 | 2,231 |
| 2020-06-08 | $98.16 | $98.16 | $96.59 | $96.59 | $91.94 | 2,475 |
| 2020-06-05 | $98.35 | $99.71 | $98.35 | $99.65 | $94.85 | 3,373 |
| 2020-06-04 | $99.26 | $99.30 | $97.80 | $97.80 | $93.09 | 1,550 |
| 2020-06-03 | $94.40 | $98.06 | $94.40 | $98.06 | $93.34 | 1,886 |
| 2020-06-02 | $92.67 | $93.38 | $92.01 | $93.38 | $88.88 | 3,173 |
| 2020-06-01 | $89.85 | $89.85 | $87.51 | $88.35 | $84.09 | 1,927 |
| 2020-05-29 | $87.75 | $88.01 | $85.81 | $87.50 | $83.28 | 2,555 |
| 2020-05-28 | $86.86 | $88.57 | $86.85 | $87.12 | $82.92 | 1,825 |
| 2020-05-27 | $88.62 | $88.62 | $85.06 | $85.06 | $80.96 | 8,020 |
| 2020-05-26 | $82.25 | $83.13 | $82.06 | $82.06 | $78.11 | 14,133 |
| 2020-05-22 | $79.10 | $79.10 | $76.14 | $77.41 | $73.68 | 4,739 |
| 2020-05-21 | $80.35 | $80.35 | $77.04 | $77.87 | $74.12 | 5,031 |
| 2020-05-20 | $84.04 | $84.04 | $81.10 | $82.84 | $76.52 | 8,768 |
| 2020-05-19 | $80.57 | $82.88 | $80.57 | $82.05 | $75.79 | 9,979 |
| 2020-05-18 | $81.29 | $85.22 | $81.29 | $84.92 | $78.44 | 8,602 |
| 2020-05-15 | $77.04 | $78.72 | $76.45 | $78.51 | $72.52 | 6,165 |
| 2020-05-14 | $79.07 | $79.49 | $76.90 | $79.49 | $73.42 | 4,269 |
| 2020-05-13 | $81.11 | $81.61 | $78.15 | $78.81 | $72.79 | 3,638 |
| 2020-05-12 | $81.56 | $82.94 | $80.37 | $81.61 | $75.38 | 6,687 |
| 2020-05-11 | $80.17 | $82.77 | $80.17 | $81.60 | $75.37 | 4,581 |
| 2020-05-08 | $84.71 | $84.71 | $81.54 | $81.54 | $75.32 | 2,884 |
| 2020-05-07 | $79.44 | $81.65 | $79.38 | $81.65 | $75.42 | 4,058 |
| 2020-05-06 | $81.00 | $81.32 | $78.94 | $78.94 | $72.91 | 3,243 |
| 2020-05-05 | $82.83 | $82.83 | $81.20 | $82.58 | $76.28 | 3,734 |
| 2020-05-04 | $78.39 | $80.55 | $78.39 | $80.44 | $74.30 | 4,614 |
| 2020-05-01 | $85.09 | $85.09 | $78.63 | $78.67 | $72.67 | 3,905 |
| 2020-04-30 | $83.53 | $83.97 | $82.23 | $82.23 | $75.95 | 3,771 |
| 2020-04-29 | $84.72 | $84.72 | $82.27 | $84.45 | $78.00 | 2,516 |
| 2020-04-28 | $85.38 | $86.05 | $83.42 | $86.05 | $79.48 | 5,592 |
| 2020-04-27 | $81.86 | $83.03 | $79.81 | $83.03 | $76.69 | 8,238 |
| 2020-04-24 | $80.03 | $80.26 | $78.04 | $79.20 | $73.16 | 3,111 |
| 2020-04-23 | $78.29 | $80.89 | $77.32 | $77.32 | $71.42 | 5,336 |
| 2020-04-22 | $78.91 | $80.76 | $77.72 | $78.80 | $72.79 | 3,200 |
| 2020-04-21 | $82.00 | $83.57 | $78.30 | $81.03 | $74.85 | 7,160 |
| 2020-04-20 | $81.49 | $82.52 | $79.55 | $81.56 | $75.33 | 6,845 |
| 2020-04-17 | $79.73 | $81.24 | $78.95 | $81.24 | $75.04 | 6,819 |
| 2020-04-16 | $75.81 | $76.65 | $74.25 | $74.50 | $68.81 | 5,776 |
| 2020-04-15 | $78.67 | $78.67 | $75.00 | $75.89 | $70.10 | 11,413 |
| 2020-04-14 | $82.91 | $82.91 | $80.57 | $82.48 | $76.18 | 13,086 |
| 2020-04-13 | $84.06 | $84.07 | $78.90 | $83.60 | $77.22 | 7,787 |
| 2020-04-09 | $83.31 | $84.03 | $81.61 | $84.00 | $77.59 | 7,724 |
| 2020-04-08 | $80.44 | $82.88 | $80.30 | $81.77 | $75.53 | 11,294 |
| 2020-04-07 | $80.11 | $83.11 | $80.10 | $80.70 | $74.54 | 19,254 |
| 2020-04-06 | $76.29 | $76.30 | $73.87 | $76.11 | $70.30 | 24,592 |
| 2020-04-03 | $72.18 | $72.53 | $69.31 | $71.50 | $66.04 | 16,411 |
| 2020-04-02 | $67.70 | $72.53 | $67.56 | $70.50 | $65.12 | 12,330 |
| 2020-04-01 | $67.71 | $69.43 | $66.25 | $67.42 | $62.27 | 11,681 |
| 2020-03-31 | $67.86 | $70.56 | $66.37 | $67.24 | $62.11 | 13,675 |
| 2020-03-30 | $66.74 | $68.25 | $65.08 | $67.38 | $62.24 | 24,878 |
| 2020-03-27 | $63.26 | $68.21 | $63.26 | $66.35 | $61.29 | 10,333 |
| 2020-03-26 | $63.87 | $68.08 | $63.87 | $67.72 | $62.55 | 8,911 |
| 2020-03-25 | $63.51 | $67.04 | $62.58 | $66.23 | $61.18 | 13,606 |
| 2020-03-24 | $60.83 | $63.68 | $59.30 | $59.52 | $54.98 | 10,926 |
| 2020-03-23 | $59.51 | $59.51 | $54.81 | $56.00 | $51.73 | 12,830 |
| 2020-03-20 | $58.48 | $63.04 | $58.48 | $59.08 | $54.57 | 14,367 |
| 2020-03-19 | $53.19 | $59.85 | $52.84 | $57.32 | $52.95 | 49,968 |
| 2020-03-18 | $49.27 | $55.09 | $48.89 | $49.10 | $45.35 | 19,029 |
| 2020-03-17 | $58.20 | $60.31 | $56.11 | $59.97 | $55.39 | 27,362 |
| 2020-03-16 | $56.59 | $66.21 | $56.58 | $60.70 | $56.07 | 16,978 |
| 2020-03-13 | $71.73 | $73.91 | $67.62 | $69.90 | $64.56 | 18,618 |
| 2020-03-12 | $70.10 | $71.19 | $65.59 | $67.74 | $62.57 | 29,172 |
| 2020-03-11 | $78.88 | $80.41 | $76.20 | $77.24 | $71.34 | 6,919 |
| 2020-03-10 | $80.75 | $81.98 | $78.49 | $81.98 | $75.72 | 21,403 |
| 2020-03-09 | $77.82 | $84.23 | $77.82 | $79.12 | $73.08 | 10,814 |
| 2020-03-06 | $85.60 | $88.30 | $85.60 | $86.56 | $79.95 | 6,920 |
| 2020-03-05 | $92.25 | $92.25 | $89.75 | $89.75 | $82.90 | 5,780 |
| 2020-03-04 | $90.45 | $92.50 | $90.21 | $92.50 | $85.44 | 5,713 |
| 2020-03-03 | $92.50 | $95.02 | $90.45 | $92.12 | $85.09 | 22,717 |
| 2020-03-02 | $90.92 | $92.70 | $90.39 | $90.50 | $83.59 | 7,560 |
| 2020-02-28 | $91.77 | $95.71 | $91.77 | $94.11 | $86.93 | 5,515 |
| 2020-02-27 | $98.40 | $99.25 | $95.67 | $95.67 | $88.37 | 6,643 |
| 2020-02-26 | $94.69 | $97.05 | $94.33 | $95.69 | $88.39 | 4,063 |
| 2020-02-25 | $96.17 | $98.67 | $95.94 | $96.04 | $88.71 | 6,162 |
| 2020-02-24 | $89.55 | $91.22 | $89.35 | $90.53 | $83.62 | 3,454 |
| 2020-02-21 | $93.31 | $94.03 | $93.22 | $93.36 | $86.23 | 2,977 |
| 2020-02-20 | $93.21 | $93.78 | $92.97 | $93.41 | $86.28 | 4,265 |
| 2020-02-19 | $90.75 | $91.87 | $90.68 | $90.68 | $83.76 | 3,295 |
| 2020-02-18 | $90.77 | $91.31 | $89.87 | $91.31 | $84.34 | 3,011 |
| 2020-02-14 | $93.19 | $93.86 | $92.43 | $92.43 | $85.38 | 2,620 |
| 2020-02-13 | $92.95 | $93.52 | $92.86 | $93.52 | $86.38 | 1,934 |
| 2020-02-12 | $94.38 | $94.87 | $94.37 | $94.37 | $87.17 | 1,576 |
| 2020-02-11 | $93.15 | $94.77 | $93.15 | $94.77 | $87.54 | 3,930 |
| 2020-02-10 | $92.59 | $92.99 | $92.21 | $92.76 | $85.68 | 2,518 |
| 2020-02-07 | $93.13 | $93.13 | $92.24 | $92.62 | $85.55 | 1,744 |
| 2020-02-06 | $94.16 | $94.16 | $93.37 | $93.37 | $86.24 | 1,912 |
| 2020-02-05 | $93.97 | $94.62 | $93.80 | $94.62 | $87.40 | 2,404 |
| 2020-02-04 | $93.00 | $93.17 | $92.29 | $92.29 | $85.25 | 5,415 |
| 2020-02-03 | $91.55 | $92.09 | $90.76 | $90.78 | $83.85 | 3,397 |
| 2020-01-31 | $91.92 | $92.75 | $90.96 | $91.18 | $84.22 | 4,387 |
| 2020-01-30 | $93.94 | $94.26 | $93.01 | $94.26 | $87.07 | 6,049 |
| 2020-01-29 | $95.05 | $95.36 | $94.50 | $95.36 | $88.08 | 3,010 |
| 2020-01-28 | $93.26 | $94.11 | $93.26 | $93.27 | $86.15 | 5,394 |
| 2020-01-27 | $92.23 | $92.44 | $92.21 | $92.44 | $85.38 | 2,344 |
| 2020-01-24 | $94.47 | $95.24 | $93.60 | $93.60 | $86.46 | 2,305 |
| 2020-01-23 | $94.79 | $95.23 | $94.79 | $95.08 | $87.82 | 1,880 |
| 2020-01-22 | $94.94 | $95.81 | $94.82 | $95.00 | $87.75 | 2,093 |
| 2020-01-21 | $97.80 | $97.80 | $96.27 | $96.27 | $88.92 | 2,331 |
| 2020-01-17 | $96.65 | $97.55 | $96.65 | $97.55 | $90.10 | 2,920 |
| 2020-01-16 | $97.02 | $97.71 | $97.02 | $97.71 | $90.25 | 2,401 |
| 2020-01-15 | $97.40 | $97.40 | $96.26 | $96.77 | $89.38 | 1,451 |
| 2020-01-14 | $96.95 | $97.96 | $96.91 | $97.38 | $89.95 | 2,256 |
| 2020-01-13 | $98.70 | $99.81 | $98.70 | $99.81 | $92.19 | 2,472 |
| 2020-01-10 | $100.52 | $101.15 | $99.76 | $101.15 | $93.43 | 2,488 |
| 2020-01-09 | $100.92 | $101.29 | $100.32 | $100.81 | $93.12 | 2,626 |
| 2020-01-08 | $101.38 | $102.47 | $101.20 | $101.75 | $93.98 | 9,040 |
| 2020-01-07 | $102.14 | $102.88 | $102.14 | $102.72 | $94.88 | 4,203 |
| 2020-01-06 | $103.05 | $103.25 | $102.26 | $102.31 | $94.50 | 2,539 |
| 2020-01-03 | $102.39 | $103.32 | $102.39 | $103.32 | $95.43 | 1,660 |
| 2020-01-02 | $105.08 | $105.74 | $105.08 | $105.73 | $97.66 | 2,708 |
| 2019-12-31 | $106.42 | $106.42 | $106.42 | $106.42 | $98.30 | 575 |
| 2019-12-30 | $106.42 | $106.42 | $106.42 | $106.42 | $98.30 | 1,116 |
| 2019-12-27 | $107.11 | $107.11 | $107.11 | $107.11 | $98.93 | 1,077 |
| 2019-12-26 | $106.33 | $107.83 | $106.33 | $107.83 | $99.60 | 1,197 |
| 2019-12-24 | $106.92 | $106.92 | $106.02 | $106.07 | $97.97 | 1,212 |
| 2019-12-23 | $106.42 | $106.47 | $105.59 | $106.47 | $98.34 | 3,013 |
| 2019-12-20 | $106.28 | $106.28 | $104.60 | $104.60 | $96.62 | 3,249 |
| 2019-12-19 | $104.30 | $105.35 | $104.30 | $105.35 | $97.31 | 1,892 |
| 2019-12-18 | $103.47 | $103.47 | $103.47 | $103.47 | $95.57 | 1,042 |
| 2019-12-17 | $104.57 | $105.00 | $104.57 | $105.00 | $96.99 | 8,385 |
| 2019-12-16 | $106.29 | $106.29 | $105.51 | $105.51 | $97.46 | 1,416 |
| 2019-12-13 | $105.63 | $105.63 | $104.60 | $105.01 | $97.00 | 1,553 |
| 2019-12-12 | $106.91 | $106.91 | $104.95 | $105.17 | $97.14 | 2,536 |
| 2019-12-11 | $106.47 | $106.82 | $105.49 | $106.72 | $98.57 | 12,134 |
| 2019-12-10 | $105.65 | $106.78 | $105.35 | $105.35 | $97.31 | 1,867 |
| 2019-12-09 | $105.59 | $106.13 | $105.59 | $106.13 | $98.03 | 1,766 |
| 2019-12-06 | $105.04 | $105.80 | $104.53 | $104.71 | $96.72 | 2,875 |
| 2019-12-05 | $103.50 | $103.53 | $103.03 | $103.53 | $95.63 | 1,757 |
| 2019-12-04 | $104.64 | $104.65 | $104.64 | $104.65 | $96.66 | 1,078 |
| 2019-12-03 | $101.44 | $103.14 | $101.44 | $103.14 | $95.27 | 2,416 |
| 2019-12-02 | $104.04 | $104.04 | $103.81 | $103.81 | $95.89 | 1,603 |
| 2019-11-29 | $104.55 | $104.55 | $104.55 | $104.55 | $96.57 | 536 |
| 2019-11-27 | $104.50 | $104.55 | $104.50 | $104.55 | $96.57 | 1,047 |
| 2019-11-26 | $105.14 | $105.79 | $105.14 | $105.79 | $97.72 | 5,085 |
| 2019-11-25 | $104.85 | $105.43 | $104.26 | $104.85 | $96.85 | 4,113 |
| 2019-11-22 | $104.64 | $105.16 | $104.07 | $105.16 | $97.13 | 3,352 |
| 2019-11-21 | $103.48 | $104.45 | $103.48 | $104.24 | $96.28 | 4,056 |
| 2019-11-20 | $105.19 | $105.31 | $104.12 | $104.12 | $96.17 | 2,749 |
| 2019-11-19 | $106.71 | $106.71 | $104.85 | $105.50 | $97.45 | 3,920 |
| 2019-11-18 | $105.30 | $106.00 | $105.30 | $106.00 | $97.91 | 1,033 |
| 2019-11-15 | $106.83 | $106.83 | $106.83 | $106.83 | $98.68 | 614 |
| 2019-11-14 | $106.07 | $106.29 | $105.26 | $106.29 | $98.18 | 1,297 |
| 2019-11-13 | $105.78 | $106.22 | $105.22 | $105.57 | $97.51 | 6,657 |
| 2019-11-12 | $107.36 | $107.36 | $106.91 | $106.91 | $98.75 | 10,631 |
| 2019-11-11 | $107.27 | $107.85 | $107.17 | $107.85 | $99.62 | 3,201 |
| 2019-11-08 | $106.88 | $106.88 | $106.78 | $106.82 | $98.67 | 1,944 |
| 2019-11-07 | $107.35 | $107.91 | $107.35 | $107.36 | $99.17 | 1,906 |
| 2019-11-06 | $106.91 | $106.93 | $105.94 | $106.93 | $98.77 | 1,972 |
| 2019-11-05 | $107.88 | $107.88 | $107.88 | $107.88 | $99.65 | 1,336 |
| 2019-11-04 | $107.39 | $108.19 | $107.39 | $108.19 | $99.93 | 2,147 |
| 2019-11-01 | $104.70 | $106.77 | $104.70 | $106.77 | $98.62 | 1,287 |
| 2019-10-31 | $101.45 | $102.11 | $101.17 | $102.11 | $94.32 | 2,201 |
| 2019-10-30 | $101.77 | $102.85 | $101.57 | $101.68 | $93.92 | 1,697 |
| 2019-10-29 | $103.47 | $103.47 | $103.47 | $103.47 | $95.57 | 873 |
| 2019-10-28 | $103.82 | $104.02 | $103.47 | $103.47 | $95.57 | 1,555 |
| 2019-10-25 | $102.74 | $102.74 | $102.74 | $102.74 | $94.90 | 1,022 |
| 2019-10-24 | $101.78 | $102.06 | $101.76 | $101.96 | $94.18 | 2,253 |
| 2019-10-23 | $100.73 | $101.86 | $100.73 | $101.86 | $94.09 | 2,318 |
| 2019-10-22 | $100.77 | $100.95 | $100.20 | $100.93 | $93.23 | 16,350 |
| 2019-10-21 | $102.68 | $102.68 | $101.29 | $102.45 | $94.63 | 3,326 |
| 2019-10-18 | $99.88 | $100.30 | $99.88 | $100.30 | $92.64 | 6,032 |
| 2019-10-17 | $100.45 | $100.45 | $99.16 | $99.81 | $92.19 | 2,575 |
| 2019-10-16 | $98.65 | $98.88 | $97.94 | $97.94 | $90.46 | 1,542 |
| 2019-10-15 | $95.98 | $98.00 | $95.98 | $97.75 | $90.29 | 11,715 |
| 2019-10-14 | $93.03 | $94.15 | $93.03 | $94.15 | $86.96 | 6,394 |
| 2019-10-11 | $93.88 | $94.44 | $93.32 | $93.88 | $86.71 | 1,932 |
| 2019-10-10 | $91.25 | $91.25 | $89.80 | $90.39 | $83.49 | 2,350 |
| 2019-10-09 | $88.50 | $88.72 | $87.65 | $88.72 | $81.95 | 20,124 |
| 2019-10-08 | $88.66 | $89.37 | $88.13 | $88.92 | $82.13 | 3,427 |
| 2019-10-07 | $91.10 | $91.90 | $91.10 | $91.50 | $84.52 | 2,623 |
| 2019-10-04 | $88.83 | $89.65 | $88.83 | $89.65 | $82.81 | 2,347 |
| 2019-10-03 | $89.14 | $89.51 | $89.14 | $89.51 | $82.68 | 1,732 |
| 2019-10-02 | $88.97 | $89.61 | $88.97 | $89.61 | $82.77 | 1,632 |
| 2019-10-01 | $91.36 | $91.89 | $91.36 | $91.89 | $84.88 | 1,992 |
| 2019-09-30 | $93.59 | $93.59 | $93.17 | $93.40 | $86.27 | 1,555 |
| 2019-09-27 | $93.24 | $93.24 | $91.98 | $93.24 | $86.12 | 2,107 |
| 2019-09-26 | $89.54 | $90.19 | $88.87 | $89.54 | $82.71 | 2,352 |
| 2019-09-25 | $88.45 | $89.54 | $88.45 | $89.54 | $82.71 | 3,292 |
| 2019-09-24 | $91.79 | $92.03 | $90.65 | $90.65 | $83.73 | 3,836 |
| 2019-09-23 | $91.64 | $91.64 | $91.07 | $91.07 | $84.12 | 2,220 |
| 2019-09-20 | $94.07 | $94.28 | $93.93 | $93.93 | $86.76 | 2,088 |
| 2019-09-19 | $94.55 | $94.59 | $94.28 | $94.59 | $87.37 | 1,963 |
| 2019-09-18 | $93.90 | $94.51 | $93.82 | $93.82 | $86.66 | 2,550 |
| 2019-09-17 | $93.64 | $94.52 | $93.63 | $94.52 | $87.31 | 2,016 |
| 2019-09-16 | $96.17 | $96.17 | $95.49 | $95.81 | $88.50 | 2,865 |
| 2019-09-13 | $98.13 | $98.13 | $97.20 | $97.24 | $89.82 | 5,689 |
| 2019-09-12 | $94.93 | $95.35 | $94.93 | $95.35 | $88.07 | 2,161 |
| 2019-09-11 | $94.37 | $95.35 | $94.32 | $95.35 | $88.07 | 1,853 |
| 2019-09-10 | $94.97 | $95.51 | $94.52 | $94.52 | $87.31 | 4,869 |
| 2019-09-09 | $92.37 | $92.46 | $91.59 | $92.41 | $85.36 | 2,851 |
| 2019-09-06 | $90.32 | $90.75 | $89.87 | $89.87 | $83.01 | 16,350 |
| 2019-09-05 | $90.73 | $90.89 | $90.23 | $90.23 | $83.34 | 3,133 |
| 2019-09-04 | $89.02 | $89.42 | $88.63 | $89.39 | $82.57 | 11,234 |
| 2019-09-03 | $86.55 | $86.72 | $85.87 | $85.90 | $79.34 | 11,422 |
| 2019-08-30 | $88.22 | $88.59 | $87.33 | $88.06 | $81.34 | 4,783 |
| 2019-08-29 | $86.71 | $87.69 | $86.51 | $86.78 | $80.16 | 5,261 |
| 2019-08-28 | $85.33 | $85.70 | $84.96 | $85.33 | $78.82 | 5,341 |
| 2019-08-27 | $85.50 | $85.66 | $84.87 | $85.35 | $78.84 | 15,885 |
| 2019-08-26 | $84.73 | $85.17 | $84.32 | $85.09 | $78.60 | 8,264 |
| 2019-08-23 | $85.95 | $86.34 | $84.41 | $84.73 | $78.26 | 4,632 |
| 2019-08-22 | $87.90 | $87.90 | $87.03 | $87.78 | $81.08 | 3,352 |
| 2019-08-21 | $88.29 | $88.29 | $86.95 | $87.56 | $80.88 | 37,540 |
| 2019-08-20 | $84.44 | $85.15 | $83.93 | $85.04 | $78.55 | 17,924 |
| 2019-08-19 | $85.59 | $86.00 | $85.02 | $86.00 | $79.44 | 5,351 |
| 2019-08-16 | $81.50 | $83.25 | $81.47 | $82.68 | $76.37 | 19,321 |
| 2019-08-15 | $81.53 | $82.05 | $80.75 | $81.21 | $75.01 | 16,860 |
| 2019-08-14 | $83.85 | $83.94 | $82.74 | $83.23 | $76.88 | 7,443 |
| 2019-08-13 | $86.25 | $88.80 | $86.25 | $87.10 | $80.45 | 8,747 |
| 2019-08-12 | $86.74 | $86.75 | $84.71 | $86.35 | $79.76 | 4,225 |
| 2019-08-09 | $87.67 | $88.82 | $87.14 | $88.82 | $82.04 | 4,144 |
| 2019-08-08 | $89.49 | $90.11 | $89.29 | $90.11 | $83.23 | 6,252 |
| 2019-08-07 | $86.00 | $88.02 | $85.90 | $86.95 | $80.31 | 8,547 |
| 2019-08-06 | $88.37 | $88.37 | $86.68 | $88.07 | $81.35 | 17,564 |
| 2019-08-05 | $86.99 | $87.19 | $85.43 | $86.61 | $80.00 | 6,548 |
| 2019-08-02 | $89.38 | $89.38 | $88.98 | $89.03 | $82.23 | 1,585 |
| 2019-08-01 | $94.53 | $95.45 | $92.43 | $93.56 | $86.42 | 6,327 |
| 2019-07-31 | $91.50 | $91.50 | $89.00 | $90.62 | $83.70 | 4,341 |
| 2019-07-30 | $89.53 | $90.37 | $89.53 | $90.03 | $83.16 | 4,353 |
| 2019-07-29 | $93.40 | $93.40 | $92.86 | $93.26 | $86.14 | 1,903 |
| 2019-07-26 | $94.23 | $94.34 | $93.63 | $93.99 | $86.82 | 2,930 |
| 2019-07-25 | $95.49 | $95.49 | $94.74 | $95.25 | $87.98 | 1,733 |
| 2019-07-24 | $95.82 | $96.63 | $95.82 | $96.63 | $89.25 | 4,868 |
| 2019-07-23 | $95.94 | $96.76 | $95.94 | $96.49 | $89.13 | 4,827 |
| 2019-07-22 | $93.24 | $93.25 | $92.45 | $92.61 | $85.54 | 7,264 |
| 2019-07-19 | $91.39 | $91.95 | $91.20 | $91.56 | $84.57 | 2,321 |
| 2019-07-18 | $91.44 | $91.67 | $91.19 | $91.67 | $84.67 | 2,465 |
| 2019-07-17 | $92.84 | $92.90 | $92.12 | $92.90 | $85.81 | 3,040 |
| 2019-07-16 | $94.00 | $95.08 | $94.00 | $95.01 | $87.76 | 4,694 |
| 2019-07-15 | $93.11 | $93.90 | $92.84 | $92.84 | $85.75 | 9,074 |
| 2019-07-12 | $91.97 | $92.75 | $91.65 | $92.50 | $85.44 | 4,945 |
| 2019-07-11 | $89.64 | $90.40 | $89.51 | $89.51 | $82.68 | 3,046 |
| 2019-07-10 | $90.12 | $90.50 | $89.62 | $90.50 | $83.59 | 7,675 |
| 2019-07-09 | $89.12 | $89.12 | $88.53 | $88.80 | $82.02 | 9,440 |
| 2019-07-08 | $89.14 | $89.85 | $88.37 | $88.37 | $81.63 | 3,891 |
| 2019-07-05 | $90.77 | $91.15 | $90.67 | $90.67 | $83.75 | 2,686 |
| 2019-07-03 | $91.46 | $91.46 | $91.23 | $91.26 | $84.29 | 1,856 |
| 2019-07-02 | $92.40 | $92.40 | $91.43 | $92.20 | $85.16 | 8,791 |
| 2019-07-01 | $94.24 | $94.25 | $93.18 | $94.10 | $86.92 | 2,955 |
| 2019-06-28 | $92.60 | $93.45 | $92.32 | $92.32 | $85.27 | 4,670 |
| 2019-06-27 | $91.84 | $92.50 | $91.73 | $92.50 | $85.44 | 1,965 |
| 2019-06-26 | $91.63 | $91.63 | $91.23 | $91.29 | $84.32 | 2,421 |
| 2019-06-25 | $90.66 | $91.70 | $90.08 | $90.08 | $83.20 | 5,438 |
| 2019-06-24 | $91.59 | $91.95 | $91.02 | $91.95 | $84.93 | 2,876 |
| 2019-06-21 | $92.25 | $92.25 | $91.19 | $91.19 | $84.23 | 4,791 |
| 2019-06-20 | $91.87 | $92.30 | $91.15 | $91.15 | $84.19 | 3,400 |
| 2019-06-19 | $90.02 | $90.22 | $89.45 | $89.45 | $82.62 | 3,034 |
| 2019-06-18 | $87.22 | $88.05 | $86.43 | $86.43 | $79.83 | 24,970 |
| 2019-06-17 | $85.29 | $85.70 | $85.06 | $85.59 | $79.06 | 8,469 |
| 2019-06-14 | $85.99 | $86.00 | $85.05 | $85.71 | $79.17 | 10,019 |
| 2019-06-13 | $86.79 | $86.80 | $85.76 | $86.26 | $79.68 | 8,945 |
| 2019-06-12 | $87.27 | $88.15 | $87.02 | $87.30 | $80.64 | 4,455 |
| 2019-06-11 | $89.94 | $89.95 | $88.28 | $89.06 | $82.26 | 19,871 |
| 2019-06-10 | $86.56 | $86.56 | $85.99 | $86.49 | $79.89 | 5,421 |
| 2019-06-07 | $86.09 | $86.71 | $85.60 | $86.10 | $79.53 | 33,550 |
| 2019-06-06 | $84.90 | $85.35 | $84.45 | $84.45 | $78.00 | 4,389 |
| 2019-06-05 | $87.08 | $87.35 | $86.58 | $86.79 | $80.17 | 9,492 |
| 2019-06-04 | $87.10 | $89.10 | $87.10 | $88.64 | $81.87 | 11,994 |
| 2019-06-03 | $84.65 | $86.04 | $84.65 | $86.04 | $79.47 | 6,635 |
| 2019-05-31 | $83.95 | $84.22 | $83.57 | $83.90 | $77.50 | 8,462 |
| 2019-05-30 | $84.15 | $84.55 | $83.97 | $84.04 | $77.63 | 5,974 |
| 2019-05-29 | $84.09 | $84.73 | $83.93 | $84.12 | $77.70 | 16,029 |
| 2019-05-28 | $86.60 | $86.60 | $84.96 | $85.69 | $79.15 | 7,157 |
| 2019-05-24 | $85.85 | $85.94 | $84.65 | $85.32 | $78.81 | 6,844 |
| 2019-05-23 | $83.80 | $84.41 | $83.45 | $83.55 | $77.17 | 8,170 |
| 2019-05-22 | $88.70 | $89.00 | $87.75 | $88.38 | $78.99 | 3,989 |
| 2019-05-21 | $88.62 | $89.21 | $88.23 | $89.17 | $79.70 | 6,641 |
| 2019-05-20 | $88.25 | $88.95 | $88.25 | $88.55 | $79.14 | 3,477 |
| 2019-05-17 | $89.63 | $90.30 | $89.60 | $90.30 | $80.71 | 4,490 |
| 2019-05-16 | $89.53 | $91.39 | $89.53 | $90.70 | $81.06 | 5,371 |
| 2019-05-15 | $86.02 | $88.01 | $86.02 | $87.63 | $78.32 | 6,894 |
| 2019-05-14 | $85.73 | $87.00 | $85.60 | $86.38 | $77.20 | 8,337 |
| 2019-05-13 | $86.55 | $86.87 | $85.66 | $86.80 | $77.58 | 6,504 |
| 2019-05-10 | $89.55 | $90.89 | $88.89 | $90.89 | $81.23 | 12,307 |
| 2019-05-09 | $90.50 | $91.81 | $90.15 | $90.15 | $80.57 | 4,847 |
| 2019-05-08 | $92.71 | $93.41 | $92.55 | $93.41 | $83.48 | 20,853 |
| 2019-05-07 | $92.54 | $92.88 | $92.10 | $92.88 | $83.01 | 3,139 |
| 2019-05-06 | $97.30 | $97.55 | $96.95 | $97.55 | $87.18 | 2,295 |
| 2019-05-03 | $100.36 | $100.68 | $100.15 | $100.68 | $89.98 | 1,341 |
| 2019-05-02 | $100.30 | $100.60 | $100.18 | $100.18 | $89.54 | 1,916 |
| 2019-05-01 | $103.30 | $103.30 | $101.87 | $101.87 | $91.05 | 2,240 |
| 2019-04-30 | $102.52 | $103.27 | $102.52 | $103.27 | $92.30 | 2,618 |
| 2019-04-29 | $102.90 | $102.90 | $102.90 | $102.90 | $91.97 | 962 |
| 2019-04-26 | $102.24 | $102.60 | $102.20 | $102.24 | $91.38 | 3,272 |
| 2019-04-25 | $103.23 | $103.23 | $103.23 | $103.23 | $92.26 | 1,226 |
| 2019-04-24 | $105.14 | $105.45 | $104.78 | $105.15 | $93.98 | 1,437 |
| 2019-04-23 | $106.40 | $106.60 | $106.12 | $106.60 | $95.27 | 2,859 |
| 2019-04-22 | $107.30 | $107.30 | $106.50 | $106.50 | $95.18 | 1,229 |
| 2019-04-18 | $107.10 | $107.25 | $106.60 | $106.70 | $95.36 | 2,117 |
| 2019-04-17 | $107.89 | $107.89 | $106.98 | $107.37 | $95.96 | 1,950 |
| 2019-04-16 | $106.74 | $106.95 | $106.74 | $106.95 | $95.59 | 1,647 |
| 2019-04-15 | $104.73 | $104.73 | $104.73 | $104.73 | $93.60 | 1,123 |
| 2019-04-12 | $104.27 | $104.85 | $104.27 | $104.73 | $93.60 | 4,604 |
| 2019-04-11 | $101.85 | $102.55 | $101.85 | $102.55 | $91.65 | 3,344 |
| 2019-04-10 | $99.54 | $99.92 | $99.54 | $99.92 | $89.30 | 11,621 |
| 2019-04-09 | $100.20 | $100.48 | $99.92 | $99.92 | $89.30 | 35,082 |
| 2019-04-08 | $101.28 | $101.28 | $100.86 | $100.86 | $90.14 | 31,584 |
| 2019-04-05 | $101.55 | $101.55 | $101.46 | $101.46 | $90.68 | 38,073 |
| 2019-04-04 | $101.09 | $101.09 | $100.45 | $100.68 | $89.98 | 38,384 |
| 2019-04-03 | $101.65 | $101.65 | $101.10 | $101.38 | $90.61 | 42,616 |
| 2019-04-02 | $98.98 | $99.29 | $98.75 | $99.29 | $88.74 | 9,733 |
| 2019-04-01 | $97.78 | $98.45 | $97.65 | $97.90 | $87.50 | 5,707 |
| 2019-03-29 | $95.25 | $95.69 | $95.12 | $95.69 | $85.52 | 2,547 |
| 2019-03-28 | $95.45 | $95.50 | $94.90 | $95.09 | $84.99 | 1,758 |
| 2019-03-27 | $96.20 | $96.20 | $95.60 | $95.74 | $85.57 | 3,383 |
| 2019-03-26 | $96.46 | $96.85 | $95.68 | $95.68 | $85.51 | 3,413 |
| 2019-03-25 | $95.43 | $95.43 | $95.25 | $95.25 | $85.13 | 2,984 |
| 2019-03-22 | $98.70 | $98.70 | $97.15 | $97.89 | $87.49 | 2,814 |
| 2019-03-21 | $102.63 | $102.63 | $101.89 | $102.57 | $91.67 | 13,931 |
| 2019-03-20 | $101.47 | $102.93 | $101.03 | $102.93 | $91.99 | 1,389 |
| 2019-03-19 | $103.53 | $103.53 | $102.47 | $102.67 | $91.76 | 2,112 |
| 2019-03-18 | $102.00 | $102.25 | $101.60 | $102.25 | $91.39 | 1,786 |
| 2019-03-15 | $102.57 | $102.57 | $102.35 | $102.35 | $91.47 | 1,487 |
| 2019-03-14 | $102.75 | $103.08 | $102.57 | $103.04 | $92.09 | 2,419 |
| 2019-03-13 | $101.51 | $102.72 | $101.51 | $102.72 | $91.81 | 2,261 |
| 2019-03-12 | $100.69 | $100.90 | $100.20 | $100.56 | $89.88 | 5,294 |
| 2019-03-11 | $98.55 | $99.19 | $98.02 | $99.08 | $88.55 | 66,980 |
| 2019-03-08 | $96.16 | $96.35 | $95.66 | $96.07 | $85.86 | 3,792 |
| 2019-03-07 | $98.87 | $98.92 | $97.18 | $98.25 | $87.81 | 21,708 |
| 2019-03-06 | $102.23 | $102.35 | $101.67 | $102.35 | $91.47 | 22,787 |
| 2019-03-05 | $103.35 | $103.35 | $102.17 | $102.17 | $91.31 | 2,371 |
| 2019-03-04 | $103.67 | $103.67 | $102.95 | $103.35 | $92.37 | 2,517 |
| 2019-03-01 | $104.01 | $104.38 | $102.86 | $103.08 | $92.13 | 3,403 |
| 2019-02-28 | $100.78 | $101.45 | $100.60 | $101.03 | $90.30 | 2,739 |
| 2019-02-27 | $101.03 | $101.17 | $100.87 | $101.17 | $90.42 | 2,069 |
| 2019-02-26 | $100.72 | $102.10 | $100.45 | $101.16 | $90.41 | 2,683 |
| 2019-02-25 | $100.20 | $100.20 | $99.24 | $99.63 | $89.04 | 5,324 |
| 2019-02-22 | $99.18 | $99.18 | $98.80 | $99.18 | $88.64 | 5,011 |
| 2019-02-21 | $96.20 | $96.40 | $95.87 | $96.01 | $85.80 | 6,897 |
| 2019-02-20 | $95.76 | $97.35 | $95.76 | $96.90 | $86.60 | 6,733 |
| 2019-02-19 | $94.45 | $95.40 | $94.45 | $95.00 | $84.91 | 2,838 |
| 2019-02-15 | $95.00 | $95.00 | $94.18 | $94.47 | $84.43 | 6,705 |
| 2019-02-14 | $93.12 | $93.50 | $92.26 | $93.14 | $83.24 | 16,310 |
| 2019-02-13 | $93.80 | $93.80 | $93.22 | $93.80 | $83.83 | 5,074 |
| 2019-02-12 | $91.65 | $91.65 | $90.95 | $91.45 | $81.73 | 8,407 |
| 2019-02-11 | $91.00 | $91.00 | $90.20 | $90.20 | $80.62 | 4,914 |
| 2019-02-08 | $91.30 | $91.34 | $89.78 | $90.70 | $81.06 | 7,972 |
| 2019-02-07 | $91.96 | $92.44 | $91.08 | $91.35 | $81.64 | 44,741 |
| 2019-02-06 | $96.10 | $96.10 | $95.29 | $95.57 | $85.42 | 14,296 |
| 2019-02-05 | $97.27 | $97.27 | $96.65 | $97.05 | $86.74 | 10,775 |
| 2019-02-04 | $94.88 | $95.52 | $94.75 | $95.30 | $85.17 | 18,543 |
| 2019-02-01 | $94.42 | $94.85 | $94.02 | $94.46 | $84.42 | 66,453 |
| 2019-01-31 | $95.73 | $95.79 | $94.80 | $95.12 | $85.01 | 8,183 |
| 2019-01-30 | $94.89 | $96.80 | $94.89 | $96.79 | $86.51 | 5,626 |
| 2019-01-29 | $94.54 | $94.85 | $94.00 | $94.47 | $84.43 | 20,136 |
| 2019-01-28 | $94.55 | $95.09 | $94.13 | $94.61 | $84.56 | 19,320 |
| 2019-01-25 | $94.70 | $95.25 | $94.70 | $94.85 | $84.77 | 4,144 |
| 2019-01-24 | $91.68 | $92.15 | $91.13 | $91.13 | $81.45 | 25,645 |
| 2019-01-23 | $93.10 | $93.11 | $92.71 | $93.06 | $83.17 | 6,409 |
| 2019-01-22 | $94.11 | $94.11 | $92.91 | $92.91 | $83.04 | 14,467 |
| 2019-01-18 | $95.02 | $95.66 | $95.02 | $95.34 | $85.21 | 8,698 |
| 2019-01-17 | $93.27 | $94.43 | $93.27 | $93.88 | $83.90 | 5,340 |
| 2019-01-16 | $93.19 | $93.19 | $92.66 | $93.00 | $83.12 | 10,938 |
| 2019-01-15 | $92.19 | $92.50 | $91.82 | $92.16 | $82.37 | 5,869 |
| 2019-01-14 | $91.80 | $92.60 | $91.80 | $92.60 | $82.76 | 14,002 |
| 2019-01-11 | $93.65 | $93.90 | $92.77 | $93.33 | $83.41 | 17,036 |
| 2019-01-10 | $95.00 | $95.35 | $94.79 | $95.03 | $84.93 | 6,524 |
| 2019-01-09 | $95.95 | $96.20 | $95.00 | $96.20 | $85.98 | 61,346 |
| 2019-01-08 | $92.40 | $92.90 | $91.90 | $92.78 | $82.92 | 36,084 |
| 2019-01-07 | $88.19 | $90.27 | $88.15 | $89.64 | $80.12 | 7,747 |
| 2019-01-04 | $85.95 | $89.26 | $85.95 | $88.51 | $79.11 | 7,964 |
| 2019-01-03 | $83.80 | $84.81 | $83.80 | $84.44 | $75.47 | 8,468 |
| 2019-01-02 | $82.65 | $85.00 | $82.65 | $85.00 | $75.97 | 9,247 |
| 2018-12-31 | $84.71 | $86.00 | $83.95 | $84.98 | $75.95 | 22,156 |
| 2018-12-28 | $84.35 | $85.56 | $84.35 | $84.35 | $75.39 | 11,964 |
| 2018-12-27 | $82.22 | $85.30 | $82.10 | $85.30 | $76.24 | 32,287 |
| 2018-12-26 | $83.43 | $86.14 | $82.00 | $86.14 | $76.99 | 20,447 |
| 2018-12-24 | $82.70 | $85.08 | $82.70 | $82.97 | $74.15 | 13,479 |
| 2018-12-21 | $83.45 | $84.45 | $82.49 | $83.20 | $74.36 | 12,577 |
| 2018-12-20 | $84.18 | $84.59 | $82.80 | $83.70 | $74.81 | 22,021 |
| 2018-12-19 | $86.30 | $87.04 | $84.06 | $84.64 | $75.65 | 23,458 |
| 2018-12-18 | $85.90 | $88.08 | $85.90 | $87.63 | $78.32 | 26,104 |
| 2018-12-17 | $85.55 | $85.85 | $84.55 | $85.58 | $76.49 | 21,129 |
| 2018-12-14 | $88.05 | $89.12 | $88.05 | $88.53 | $79.12 | 9,026 |
| 2018-12-13 | $90.30 | $90.53 | $89.45 | $89.45 | $79.95 | 9,583 |
| 2018-12-12 | $89.39 | $91.22 | $89.39 | $91.22 | $81.53 | 16,396 |
| 2018-12-11 | $87.65 | $88.26 | $85.77 | $87.17 | $77.91 | 24,020 |
| 2018-12-10 | $87.83 | $89.18 | $85.77 | $87.68 | $78.36 | 13,503 |
| 2018-12-07 | $91.70 | $91.95 | $89.40 | $90.70 | $81.06 | 8,793 |
| 2018-12-06 | $90.07 | $91.72 | $88.45 | $91.72 | $81.97 | 14,507 |
| 2018-12-04 | $94.62 | $95.55 | $92.28 | $92.99 | $83.11 | 11,010 |
| 2018-12-03 | $96.72 | $97.55 | $95.73 | $96.64 | $86.37 | 7,897 |
| 2018-11-30 | $93.99 | $95.35 | $93.49 | $94.48 | $84.44 | 3,859 |
| 2018-11-29 | $95.50 | $97.34 | $95.50 | $97.34 | $87.00 | 6,542 |
| 2018-11-28 | $91.77 | $95.39 | $91.47 | $93.89 | $83.91 | 11,991 |
| 2018-11-27 | $92.51 | $94.25 | $92.50 | $94.25 | $84.24 | 13,220 |
| 2018-11-26 | $94.20 | $94.80 | $93.39 | $94.72 | $84.66 | 6,498 |
| 2018-11-23 | $93.74 | $93.93 | $93.43 | $93.43 | $83.50 | 1,329 |
| 2018-11-21 | $96.25 | $97.42 | $96.25 | $97.42 | $87.07 | 5,640 |
| 2018-11-20 | $96.03 | $97.12 | $95.53 | $96.66 | $86.39 | 10,741 |
| 2018-11-19 | $99.07 | $100.25 | $99.00 | $99.58 | $89.00 | 6,113 |
| 2018-11-16 | $104.30 | $104.92 | $102.63 | $103.78 | $92.75 | 4,081 |
| 2018-11-15 | $104.30 | $105.55 | $102.66 | $105.33 | $94.14 | 6,811 |
| 2018-11-14 | $104.58 | $106.36 | $104.45 | $105.70 | $94.47 | 9,623 |
| 2018-11-13 | $106.09 | $106.50 | $104.46 | $104.83 | $93.69 | 27,604 |
| 2018-11-12 | $105.18 | $106.30 | $104.21 | $104.21 | $93.14 | 37,979 |
| 2018-11-09 | $106.58 | $108.09 | $106.04 | $108.09 | $96.60 | 4,295 |
| 2018-11-08 | $107.58 | $108.65 | $107.46 | $108.65 | $97.11 | 4,273 |
| 2018-11-07 | $107.76 | $110.45 | $107.76 | $108.70 | $97.15 | 7,961 |
| 2018-11-06 | $106.27 | $108.00 | $105.56 | $107.42 | $96.01 | 24,182 |
| 2018-11-05 | $107.63 | $109.70 | $107.20 | $107.58 | $96.15 | 7,880 |
| 2018-11-02 | $107.59 | $109.35 | $107.43 | $108.50 | $96.97 | 5,092 |
| 2018-11-01 | $104.71 | $107.36 | $104.71 | $107.06 | $95.68 | 9,695 |
| 2018-10-31 | $104.01 | $104.46 | $103.10 | $104.35 | $93.26 | 4,003 |
| 2018-10-30 | $102.16 | $103.53 | $101.73 | $102.74 | $91.82 | 9,016 |
| 2018-10-29 | $103.55 | $103.55 | $100.98 | $101.99 | $91.15 | 12,058 |
| 2018-10-26 | $101.21 | $103.03 | $101.21 | $101.74 | $90.93 | 10,875 |
| 2018-10-25 | $102.44 | $102.44 | $101.14 | $101.63 | $90.83 | 10,549 |
| 2018-10-24 | $101.03 | $101.03 | $98.70 | $99.05 | $88.53 | 5,256 |
| 2018-10-23 | $101.93 | $103.35 | $101.28 | $102.40 | $91.52 | 16,254 |
| 2018-10-22 | $107.30 | $107.30 | $105.82 | $106.54 | $95.22 | 5,033 |
| 2018-10-19 | $106.98 | $108.10 | $106.20 | $108.10 | $96.61 | 4,217 |
| 2018-10-18 | $110.70 | $110.81 | $108.65 | $109.04 | $97.45 | 13,189 |
| 2018-10-17 | $110.87 | $112.55 | $110.87 | $112.12 | $100.21 | 6,843 |
| 2018-10-16 | $113.85 | $114.16 | $113.15 | $114.16 | $102.03 | 9,320 |
| 2018-10-15 | $112.50 | $112.50 | $110.10 | $111.86 | $99.97 | 5,878 |
| 2018-10-12 | $114.40 | $114.40 | $112.42 | $114.25 | $102.11 | 9,590 |
| 2018-10-11 | $115.63 | $115.63 | $112.62 | $112.62 | $100.65 | 4,703 |
| 2018-10-10 | $116.00 | $116.00 | $113.51 | $114.02 | $101.90 | 3,734 |
| 2018-10-09 | $120.17 | $120.70 | $119.96 | $120.24 | $107.46 | 2,727 |
| 2018-10-08 | $121.86 | $122.63 | $121.10 | $122.63 | $109.60 | 1,974 |
| 2018-10-05 | $120.99 | $122.77 | $120.99 | $122.28 | $109.29 | 1,945 |
| 2018-10-04 | $124.95 | $124.95 | $124.35 | $124.69 | $111.44 | 1,473 |
| 2018-10-03 | $126.73 | $127.01 | $126.30 | $126.30 | $112.88 | 1,989 |
| 2018-10-02 | $124.05 | $125.85 | $124.05 | $125.85 | $112.48 | 3,885 |
| 2018-10-01 | $125.45 | $125.65 | $125.20 | $125.31 | $112.00 | 5,513 |
| 2018-09-28 | $124.29 | $124.29 | $123.55 | $123.55 | $110.42 | 1,315 |
| 2018-09-27 | $127.70 | $127.70 | $125.39 | $125.39 | $112.07 | 1,730 |
| 2018-09-26 | $128.75 | $130.45 | $128.75 | $129.63 | $115.86 | 2,162 |
| 2018-09-25 | $129.01 | $129.70 | $128.33 | $129.20 | $115.47 | 2,605 |
| 2018-09-24 | $129.95 | $130.33 | $128.11 | $129.89 | $116.09 | 6,923 |
| 2018-09-21 | $130.25 | $131.55 | $129.21 | $131.55 | $117.57 | 1,924 |
| 2018-09-20 | $130.00 | $130.00 | $129.06 | $129.60 | $115.83 | 3,035 |
| 2018-09-19 | $126.46 | $126.66 | $126.33 | $126.66 | $113.20 | 3,777 |
| 2018-09-18 | $124.75 | $125.56 | $124.50 | $125.03 | $111.74 | 7,400 |
| 2018-09-17 | $124.87 | $125.15 | $124.00 | $125.00 | $111.72 | 2,913 |
| 2018-09-14 | $124.29 | $124.75 | $123.51 | $124.05 | $110.87 | 39,579 |
| 2018-09-13 | $124.27 | $124.27 | $122.88 | $123.73 | $110.58 | 1,981 |
| 2018-09-12 | $122.35 | $123.03 | $122.35 | $122.51 | $109.49 | 2,000 |
| 2018-09-11 | $119.75 | $121.41 | $119.75 | $120.73 | $107.90 | 3,480 |
| 2018-09-10 | $121.05 | $121.80 | $119.54 | $121.50 | $108.59 | 3,567 |
| 2018-09-07 | $119.68 | $120.08 | $119.25 | $119.50 | $106.80 | 2,544 |
| 2018-09-06 | $120.48 | $121.75 | $120.31 | $120.58 | $107.77 | 2,949 |
| 2018-09-05 | $120.95 | $121.30 | $119.68 | $121.30 | $108.41 | 3,409 |
| 2018-09-04 | $121.17 | $122.20 | $120.91 | $122.20 | $109.22 | 5,463 |
| 2018-08-31 | $125.50 | $125.50 | $124.00 | $125.50 | $112.17 | 2,014 |
| 2018-08-30 | $126.10 | $126.58 | $125.50 | $125.50 | $112.17 | 2,269 |
| 2018-08-29 | $127.00 | $127.00 | $126.62 | $127.00 | $113.51 | 2,694 |
| 2018-08-28 | $127.85 | $127.85 | $126.12 | $126.12 | $112.72 | 4,304 |
| 2018-08-27 | $126.06 | $126.31 | $125.03 | $126.31 | $112.89 | 1,307 |
| 2018-08-24 | $124.65 | $125.00 | $124.33 | $124.53 | $111.30 | 2,721 |
| 2018-08-23 | $123.01 | $123.75 | $122.47 | $123.11 | $110.03 | 2,138 |
| 2018-08-22 | $122.77 | $124.25 | $122.27 | $124.13 | $110.94 | 4,626 |
| 2018-08-21 | $123.07 | $124.12 | $121.81 | $123.63 | $110.49 | 4,332 |
| 2018-08-20 | $122.40 | $122.40 | $121.69 | $121.84 | $108.89 | 2,608 |
| 2018-08-17 | $120.02 | $121.17 | $118.92 | $121.16 | $108.29 | 2,244 |
| 2018-08-16 | $118.59 | $119.75 | $117.91 | $119.22 | $106.55 | 4,098 |
| 2018-08-15 | $116.87 | $118.47 | $116.87 | $118.47 | $105.88 | 3,327 |
| 2018-08-14 | $120.07 | $120.68 | $119.63 | $120.47 | $107.66 | 5,212 |
| 2018-08-13 | $119.21 | $120.25 | $119.14 | $119.14 | $106.48 | 2,290 |
| 2018-08-10 | $120.32 | $120.94 | $120.32 | $120.55 | $107.74 | 1,478 |
| 2018-08-09 | $124.26 | $124.30 | $122.86 | $122.86 | $109.81 | 1,744 |
| 2018-08-08 | $124.16 | $125.00 | $124.16 | $125.00 | $111.72 | 2,831 |
| 2018-08-07 | $124.66 | $125.00 | $123.13 | $125.00 | $111.72 | 2,968 |
| 2018-08-06 | $123.91 | $123.91 | $123.34 | $123.34 | $110.23 | 976 |
| 2018-08-03 | $125.06 | $126.75 | $124.69 | $126.75 | $113.28 | 2,008 |
| 2018-08-02 | $125.42 | $126.49 | $125.42 | $126.49 | $113.05 | 1,274 |
| 2018-08-01 | $128.46 | $128.55 | $128.18 | $128.29 | $114.66 | 2,098 |
| 2018-07-31 | $125.95 | $126.27 | $125.57 | $125.84 | $112.47 | 3,489 |
| 2018-07-30 | $125.69 | $125.69 | $123.57 | $124.08 | $110.90 | 2,102 |
| 2018-07-27 | $122.92 | $124.50 | $122.92 | $124.50 | $111.27 | 1,501 |
| 2018-07-26 | $122.25 | $122.92 | $121.19 | $122.83 | $109.78 | 2,251 |
| 2018-07-25 | $121.28 | $122.25 | $121.28 | $122.25 | $109.26 | 3,840 |
| 2018-07-24 | $121.17 | $122.85 | $121.17 | $121.60 | $108.68 | 2,872 |
| 2018-07-23 | $119.75 | $120.45 | $118.97 | $120.45 | $107.65 | 1,877 |
| 2018-07-20 | $121.31 | $121.65 | $120.09 | $120.38 | $107.59 | 2,632 |
| 2018-07-19 | $122.00 | $122.41 | $120.04 | $122.41 | $109.40 | 2,411 |
| 2018-07-18 | $122.95 | $123.95 | $122.95 | $123.95 | $110.78 | 2,779 |
| 2018-07-17 | $120.78 | $122.66 | $120.78 | $122.60 | $109.57 | 4,055 |
| 2018-07-16 | $118.61 | $119.80 | $118.12 | $118.12 | $105.57 | 2,365 |
| 2018-07-13 | $119.41 | $119.41 | $118.25 | $118.25 | $105.69 | 1,666 |
| 2018-07-12 | $117.91 | $118.75 | $117.91 | $118.68 | $106.07 | 2,353 |
| 2018-07-11 | $120.21 | $120.30 | $118.67 | $119.39 | $106.70 | 3,416 |
| 2018-07-10 | $121.06 | $123.05 | $121.06 | $122.19 | $109.21 | 4,575 |
| 2018-07-09 | $121.40 | $121.40 | $120.00 | $121.18 | $108.30 | 1,776 |
| 2018-07-06 | $118.44 | $120.24 | $118.43 | $119.62 | $106.91 | 10,474 |
| 2018-07-05 | $118.31 | $118.90 | $117.62 | $117.88 | $105.35 | 2,485 |
| 2018-07-03 | $119.24 | $119.24 | $117.25 | $117.25 | $104.79 | 1,466 |
| 2018-07-02 | $115.63 | $118.13 | $115.13 | $115.42 | $103.16 | 16,929 |
| 2018-06-29 | $117.54 | $118.30 | $117.25 | $117.25 | $104.79 | 37,258 |
| 2018-06-28 | $114.34 | $116.15 | $114.02 | $115.11 | $102.88 | 5,152 |
| 2018-06-27 | $115.75 | $117.20 | $115.55 | $115.55 | $103.27 | 3,685 |
| 2018-06-26 | $117.10 | $117.60 | $115.56 | $117.25 | $104.79 | 4,630 |
| 2018-06-25 | $117.04 | $117.69 | $116.89 | $117.30 | $104.84 | 4,094 |
| 2018-06-22 | $118.11 | $119.09 | $117.25 | $118.94 | $106.30 | 7,556 |
| 2018-06-21 | $116.45 | $116.99 | $115.69 | $116.99 | $104.56 | 6,155 |
| 2018-06-20 | $117.65 | $117.65 | $116.41 | $117.60 | $105.10 | 1,862 |
| 2018-06-19 | $117.65 | $117.86 | $115.76 | $117.86 | $105.34 | 6,851 |
| 2018-06-18 | $119.00 | $119.25 | $118.10 | $119.25 | $106.58 | 10,984 |
| 2018-06-15 | $119.40 | $119.57 | $119.40 | $119.57 | $106.87 | 1,475 |
| 2018-06-14 | $121.25 | $121.39 | $120.65 | $121.10 | $108.23 | 2,997 |
| 2018-06-13 | $121.80 | $121.80 | $120.19 | $120.91 | $108.06 | 4,033 |
| 2018-06-12 | $121.65 | $121.65 | $120.17 | $120.46 | $107.66 | 4,164 |
| 2018-06-11 | $122.40 | $122.40 | $121.10 | $121.30 | $108.41 | 12,343 |
| 2018-06-08 | $120.50 | $121.25 | $120.50 | $121.25 | $108.37 | 1,122 |
| 2018-06-07 | $121.51 | $121.51 | $120.51 | $121.37 | $108.47 | 3,440 |
| 2018-06-06 | $123.00 | $123.27 | $121.16 | $122.63 | $109.60 | 2,530 |
| 2018-06-05 | $121.05 | $121.52 | $120.54 | $121.52 | $108.61 | 10,695 |
| 2018-06-04 | $121.53 | $122.30 | $120.78 | $120.78 | $107.95 | 2,211 |
| 2018-06-01 | $122.66 | $123.00 | $122.51 | $122.51 | $109.49 | 2,272 |
| 2018-05-31 | $121.60 | $122.63 | $120.73 | $121.68 | $108.75 | 4,201 |
| 2018-05-30 | $121.30 | $122.29 | $121.27 | $122.00 | $109.04 | 4,172 |
| 2018-05-29 | $122.00 | $122.00 | $119.81 | $120.76 | $107.93 | 2,298 |
| 2018-05-25 | $124.23 | $124.23 | $122.88 | $122.88 | $109.82 | 1,530 |
| 2018-05-24 | $123.87 | $126.37 | $123.67 | $125.36 | $112.04 | 2,825 |
| 2018-05-23 | $125.50 | $125.59 | $123.92 | $125.00 | $111.72 | 4,721 |
| 2018-05-22 | $130.57 | $130.81 | $129.35 | $130.48 | $114.03 | 2,029 |
| 2018-05-21 | $129.96 | $130.42 | $129.96 | $130.42 | $113.98 | 1,579 |
| 2018-05-18 | $128.72 | $129.33 | $128.72 | $129.03 | $112.77 | 1,757 |
| 2018-05-17 | $129.94 | $130.06 | $129.75 | $129.80 | $113.44 | 3,314 |
| 2018-05-16 | $129.68 | $129.68 | $129.68 | $129.68 | $113.34 | 1,155 |
| 2018-05-15 | $130.44 | $130.96 | $130.44 | $130.52 | $114.07 | 2,352 |
| 2018-05-14 | $130.89 | $130.89 | $130.29 | $130.50 | $114.05 | 1,666 |
| 2018-05-11 | $130.83 | $130.95 | $130.46 | $130.80 | $114.31 | 1,725 |
| 2018-05-10 | $129.40 | $129.54 | $129.40 | $129.54 | $113.21 | 1,502 |
| 2018-05-09 | $128.06 | $129.07 | $128.06 | $128.90 | $112.65 | 3,492 |
| 2018-05-08 | $126.13 | $126.67 | $126.13 | $126.67 | $110.70 | 2,598 |
| 2018-05-07 | $126.13 | $126.75 | $126.13 | $126.75 | $110.77 | 1,981 |
| 2018-05-04 | $126.04 | $126.59 | $126.01 | $126.01 | $110.13 | 1,965 |
| 2018-05-03 | $126.00 | $126.13 | $125.39 | $125.39 | $109.59 | 1,703 |
| 2018-05-02 | $131.38 | $132.44 | $131.38 | $132.44 | $115.75 | 1,736 |
| 2018-05-01 | $130.50 | $130.50 | $129.17 | $129.89 | $113.52 | 2,341 |
| 2018-04-30 | $131.39 | $131.39 | $130.87 | $130.87 | $114.38 | 2,513 |
| 2018-04-27 | $132.09 | $132.25 | $131.62 | $131.62 | $115.03 | 2,271 |
| 2018-04-26 | $132.03 | $132.59 | $132.03 | $132.31 | $115.63 | 2,138 |
| 2018-04-25 | $132.19 | $132.93 | $132.07 | $132.78 | $116.04 | 3,436 |
| 2018-04-24 | $136.81 | $136.81 | $135.22 | $135.22 | $118.18 | 3,523 |
| 2018-04-23 | $136.36 | $136.36 | $135.64 | $136.17 | $119.01 | 2,042 |
| 2018-04-20 | $137.00 | $137.00 | $136.62 | $136.62 | $119.40 | 3,144 |
| 2018-04-19 | $135.95 | $135.95 | $135.95 | $135.95 | $118.82 | 877 |
| 2018-04-18 | $135.95 | $136.35 | $135.95 | $136.32 | $119.14 | 1,644 |
| 2018-04-17 | $135.50 | $136.25 | $135.50 | $135.50 | $118.42 | 1,950 |
| 2018-04-16 | $133.24 | $133.33 | $133.20 | $133.28 | $116.48 | 1,407 |
| 2018-04-13 | $133.20 | $133.60 | $132.89 | $133.42 | $116.60 | 3,105 |
| 2018-04-12 | $132.41 | $133.24 | $132.41 | $132.69 | $115.97 | 1,851 |
| 2018-04-11 | $131.07 | $131.20 | $130.53 | $130.53 | $114.08 | 3,457 |
| 2018-04-10 | $131.05 | $131.39 | $130.48 | $131.39 | $114.83 | 2,928 |
| 2018-04-09 | $130.77 | $131.55 | $130.77 | $131.55 | $114.97 | 3,927 |
| 2018-04-06 | $129.96 | $129.96 | $129.70 | $129.70 | $113.35 | 2,617 |
| 2018-04-05 | $130.73 | $131.04 | $130.35 | $131.04 | $114.52 | 2,939 |
| 2018-04-04 | $127.35 | $128.67 | $127.27 | $128.67 | $112.45 | 3,122 |
| 2018-04-03 | $129.57 | $130.13 | $129.57 | $129.91 | $113.54 | 2,271 |
| 2018-04-02 | $130.53 | $130.75 | $128.38 | $130.38 | $113.95 | 2,201 |
| 2018-03-29 | $131.05 | $131.05 | $130.85 | $131.05 | $114.53 | 1,394 |
| 2018-03-28 | $131.14 | $131.78 | $131.14 | $131.78 | $115.17 | 1,821 |
| 2018-03-27 | $132.80 | $133.50 | $131.55 | $131.55 | $114.97 | 3,164 |
| 2018-03-26 | $129.67 | $130.47 | $129.67 | $130.03 | $113.64 | 2,065 |
| 2018-03-23 | $130.71 | $130.71 | $128.93 | $129.29 | $112.99 | 2,214 |
| 2018-03-22 | $132.53 | $132.53 | $131.31 | $131.31 | $114.76 | 2,287 |
| 2018-03-21 | $134.30 | $135.28 | $134.30 | $134.92 | $117.91 | 1,918 |
| 2018-03-20 | $133.59 | $133.82 | $133.51 | $133.52 | $116.69 | 1,815 |
| 2018-03-19 | $133.75 | $134.00 | $133.52 | $134.00 | $117.11 | 3,673 |
| 2018-03-16 | $133.35 | $133.35 | $133.08 | $133.08 | $116.31 | 2,818 |
| 2018-03-15 | $133.71 | $134.60 | $133.71 | $134.60 | $117.64 | 1,570 |
| 2018-03-14 | $132.58 | $133.30 | $132.58 | $133.00 | $116.24 | 1,621 |
| 2018-03-13 | $134.59 | $134.59 | $132.66 | $133.59 | $116.75 | 6,635 |
| 2018-03-12 | $135.55 | $136.26 | $134.92 | $134.92 | $117.91 | 1,640 |
| 2018-03-09 | $134.07 | $134.33 | $134.07 | $134.27 | $117.35 | 1,714 |
| 2018-03-08 | $133.56 | $134.00 | $133.05 | $133.92 | $117.04 | 2,608 |
| 2018-03-07 | $132.90 | $134.61 | $132.90 | $134.61 | $117.64 | 3,483 |
| 2018-03-06 | $132.11 | $132.11 | $131.30 | $131.57 | $114.99 | 5,406 |
| 2018-03-05 | $130.06 | $131.76 | $130.06 | $131.76 | $115.15 | 2,221 |
| 2018-03-02 | $127.62 | $128.92 | $127.20 | $128.70 | $112.48 | 3,941 |
| 2018-03-01 | $129.03 | $129.14 | $127.60 | $128.94 | $112.69 | 3,669 |
| 2018-02-28 | $131.85 | $131.85 | $130.98 | $130.98 | $114.47 | 1,725 |
| 2018-02-27 | $132.65 | $133.05 | $132.24 | $132.57 | $115.86 | 3,948 |
| 2018-02-26 | $133.67 | $133.84 | $133.30 | $133.77 | $116.91 | 9,050 |
| 2018-02-23 | $133.28 | $133.28 | $131.97 | $131.97 | $115.34 | 2,978 |
| 2018-02-22 | $131.96 | $132.92 | $131.72 | $131.72 | $115.12 | 1,426 |
| 2018-02-21 | $127.17 | $128.44 | $126.80 | $127.74 | $111.64 | 2,770 |
| 2018-02-20 | $126.81 | $127.36 | $126.37 | $126.37 | $110.44 | 5,397 |
| 2018-02-16 | $125.25 | $125.43 | $124.40 | $124.84 | $109.11 | 4,139 |
| 2018-02-15 | $125.61 | $126.46 | $125.13 | $126.46 | $110.52 | 4,723 |
| 2018-02-14 | $121.61 | $124.08 | $121.61 | $124.08 | $108.44 | 4,141 |
| 2018-02-13 | $120.94 | $120.94 | $120.50 | $120.65 | $105.44 | 9,929 |
| 2018-02-12 | $120.50 | $121.22 | $119.50 | $121.22 | $105.94 | 6,549 |
| 2018-02-09 | $119.74 | $119.99 | $115.73 | $119.99 | $104.87 | 10,001 |
| 2018-02-08 | $123.45 | $123.45 | $120.00 | $121.00 | $105.75 | 37,332 |
| 2018-02-07 | $125.75 | $126.01 | $123.33 | $124.59 | $108.89 | 25,751 |
| 2018-02-06 | $122.65 | $127.81 | $122.65 | $127.81 | $111.70 | 46,763 |
| 2018-02-05 | $123.92 | $124.00 | $120.00 | $120.00 | $104.88 | 8,035 |
| 2018-02-02 | $126.00 | $126.00 | $123.74 | $123.74 | $108.14 | 13,409 |
| 2018-02-01 | $128.27 | $129.00 | $127.91 | $129.00 | $112.74 | 4,660 |
| 2018-01-31 | $129.58 | $129.58 | $128.00 | $128.35 | $112.17 | 8,637 |
| 2018-01-30 | $131.37 | $131.57 | $130.70 | $131.00 | $114.49 | 20,541 |
| 2018-01-29 | $133.05 | $133.05 | $132.35 | $132.35 | $115.67 | 31,082 |
| 2018-01-26 | $131.59 | $132.75 | $131.59 | $132.69 | $115.97 | 4,795 |
| 2018-01-25 | $132.81 | $132.81 | $131.24 | $131.24 | $114.70 | 37,680 |
| 2018-01-24 | $131.70 | $131.91 | $131.04 | $131.90 | $115.28 | 31,249 |
| 2018-01-23 | $131.48 | $131.69 | $131.14 | $131.69 | $115.09 | 5,177 |
| 2018-01-22 | $131.45 | $131.75 | $131.11 | $131.75 | $115.14 | 22,597 |
| 2018-01-19 | $130.30 | $131.23 | $130.30 | $131.23 | $114.69 | 1,264 |
| 2018-01-18 | $127.37 | $128.61 | $127.37 | $127.65 | $111.56 | 59,793 |
| 2018-01-17 | $123.86 | $124.40 | $123.86 | $124.40 | $108.72 | 1,927 |
| 2018-01-16 | $123.14 | $123.85 | $123.14 | $123.85 | $108.24 | 3,367 |
| 2018-01-12 | $124.73 | $124.73 | $124.15 | $124.50 | $108.81 | 3,097 |
| 2018-01-11 | $124.30 | $124.30 | $124.30 | $124.30 | $108.63 | 1,347 |
| 2018-01-10 | $124.15 | $124.75 | $123.97 | $124.75 | $109.03 | 3,730 |
| 2018-01-09 | $124.79 | $125.00 | $124.33 | $124.39 | $108.71 | 3,006 |
| 2018-01-08 | $123.93 | $124.20 | $123.70 | $124.20 | $108.55 | 3,633 |
| 2018-01-05 | $125.71 | $125.83 | $125.65 | $125.83 | $109.97 | 1,829 |
| 2018-01-04 | $125.85 | $125.93 | $125.31 | $125.50 | $109.68 | 1,879 |
| 2018-01-03 | $123.35 | $123.65 | $123.31 | $123.31 | $107.77 | 1,501 |
| 2018-01-02 | $122.21 | $122.27 | $121.59 | $122.27 | $106.86 | 3,052 |
| 2017-12-29 | $122.30 | $122.30 | $121.87 | $122.00 | $106.62 | 2,142 |
| 2017-12-28 | $122.55 | $122.58 | $122.47 | $122.47 | $107.03 | 7,056 |
| 2017-12-27 | $122.45 | $122.45 | $121.99 | $121.99 | $106.61 | 2,979 |
| 2017-12-26 | $121.10 | $121.23 | $120.88 | $120.88 | $105.64 | 1,408 |
| 2017-12-22 | $120.82 | $120.88 | $120.08 | $120.88 | $105.64 | 2,710 |
| 2017-12-21 | $121.60 | $121.60 | $121.44 | $121.44 | $106.13 | 1,566 |
| 2017-12-20 | $122.00 | $122.04 | $121.46 | $121.46 | $106.15 | 3,077 |
| 2017-12-19 | $122.56 | $122.74 | $122.56 | $122.74 | $107.27 | 2,103 |
| 2017-12-18 | $122.82 | $123.13 | $122.82 | $122.82 | $107.34 | 2,126 |
| 2017-12-15 | $122.18 | $122.82 | $122.09 | $122.82 | $107.34 | 2,929 |
| 2017-12-14 | $123.33 | $123.33 | $122.42 | $122.84 | $107.36 | 2,075 |
| 2017-12-13 | $120.51 | $121.13 | $120.51 | $121.13 | $105.86 | 2,564 |
| 2017-12-12 | $120.69 | $120.69 | $120.01 | $120.61 | $105.41 | 4,380 |
| 2017-12-11 | $120.55 | $120.55 | $120.12 | $120.14 | $105.00 | 1,213 |
| 2017-12-08 | $119.52 | $119.52 | $119.52 | $119.52 | $104.46 | 1,023 |
| 2017-12-07 | $119.80 | $120.11 | $119.80 | $119.97 | $104.85 | 2,256 |
| 2017-12-06 | $120.08 | $121.29 | $120.08 | $121.29 | $106.00 | 2,260 |
| 2017-12-05 | $121.78 | $122.77 | $120.87 | $121.72 | $106.38 | 3,337 |
| 2017-12-04 | $122.68 | $123.00 | $122.52 | $123.00 | $107.50 | 2,583 |
| 2017-12-01 | $122.38 | $122.38 | $122.38 | $122.38 | $106.96 | 1,457 |
| 2017-11-30 | $122.45 | $122.54 | $122.45 | $122.54 | $107.10 | 1,537 |
| 2017-11-29 | $122.60 | $122.60 | $121.56 | $121.56 | $106.24 | 1,232 |
| 2017-11-28 | $120.92 | $121.31 | $120.92 | $121.30 | $106.01 | 2,562 |
| 2017-11-27 | $122.59 | $122.59 | $121.86 | $121.86 | $106.50 | 2,849 |
| 2017-11-24 | $124.58 | $124.81 | $124.58 | $124.81 | $109.08 | 672 |
| 2017-11-22 | $124.62 | $124.75 | $123.93 | $124.34 | $108.67 | 2,102 |
| 2017-11-21 | $125.63 | $125.63 | $125.02 | $125.33 | $109.53 | 2,180 |
| 2017-11-20 | $123.19 | $123.19 | $123.19 | $123.19 | $107.66 | 912 |
| 2017-11-17 | $123.19 | $123.19 | $123.19 | $123.19 | $107.66 | 1,088 |
| 2017-11-16 | $123.00 | $123.30 | $122.66 | $123.07 | $107.56 | 2,793 |
| 2017-11-15 | $121.75 | $122.35 | $121.75 | $122.35 | $106.93 | 2,141 |
| 2017-11-14 | $122.70 | $123.16 | $122.70 | $123.16 | $107.64 | 3,038 |
| 2017-11-13 | $122.55 | $122.55 | $122.48 | $122.48 | $107.04 | 3,780 |
| 2017-11-10 | $124.18 | $124.21 | $124.18 | $124.21 | $108.55 | 1,830 |
| 2017-11-09 | $123.10 | $123.95 | $123.10 | $123.95 | $108.33 | 1,818 |
| 2017-11-08 | $126.50 | $126.50 | $126.50 | $126.50 | $110.56 | 1,187 |
| 2017-11-07 | $126.50 | $126.50 | $126.50 | $126.50 | $110.56 | 887 |
| 2017-11-06 | $126.54 | $126.54 | $126.23 | $126.50 | $110.56 | 2,509 |
| 2017-11-03 | $127.43 | $127.43 | $127.43 | $127.43 | $111.37 | 1,024 |
| 2017-11-02 | $127.26 | $127.44 | $126.96 | $127.44 | $111.38 | 1,296 |
| 2017-11-01 | $127.40 | $127.40 | $127.33 | $127.33 | $111.28 | 1,051 |
| 2017-10-31 | $125.95 | $126.60 | $125.95 | $126.60 | $110.64 | 1,783 |
| 2017-10-30 | $125.29 | $125.34 | $124.93 | $125.34 | $109.54 | 1,613 |
| 2017-10-27 | $125.19 | $125.47 | $125.19 | $125.47 | $109.66 | 1,061 |
| 2017-10-26 | $125.32 | $126.23 | $125.32 | $126.23 | $110.32 | 880 |
| 2017-10-25 | $124.45 | $124.45 | $124.45 | $124.45 | $108.76 | 924 |
| 2017-10-24 | $124.30 | $124.50 | $124.30 | $124.50 | $108.81 | 759 |
| 2017-10-23 | $124.15 | $124.15 | $124.15 | $124.15 | $108.50 | 754 |
| 2017-10-20 | $125.67 | $125.67 | $124.70 | $124.70 | $108.98 | 2,010 |
| 2017-10-19 | $121.97 | $121.97 | $121.97 | $121.97 | $106.60 | 906 |
| 2017-10-18 | $121.97 | $121.97 | $121.97 | $121.97 | $106.60 | 1,053 |
| 2017-10-17 | $123.37 | $123.37 | $123.37 | $123.37 | $107.82 | 626 |
| 2017-10-16 | $123.37 | $123.37 | $123.37 | $123.37 | $107.82 | 532 |
| 2017-10-13 | $123.50 | $123.98 | $123.37 | $123.37 | $107.82 | 1,601 |
| 2017-10-12 | $122.33 | $122.65 | $122.33 | $122.38 | $106.96 | 1,463 |
| 2017-10-11 | $123.27 | $123.27 | $122.65 | $122.96 | $107.46 | 972 |
| 2017-10-10 | $122.28 | $122.28 | $122.28 | $122.28 | $106.87 | 815 |
| 2017-10-09 | $121.20 | $121.39 | $121.20 | $121.39 | $106.09 | 1,233 |
| 2017-10-06 | $120.58 | $121.05 | $120.58 | $120.88 | $105.64 | 1,521 |
| 2017-10-05 | $121.31 | $121.36 | $121.31 | $121.36 | $106.06 | 1,141 |
| 2017-10-04 | $122.42 | $122.42 | $122.05 | $122.05 | $106.67 | 1,337 |
| 2017-10-03 | $122.67 | $123.05 | $122.00 | $122.00 | $106.62 | 4,109 |
| 2017-10-02 | $122.02 | $122.35 | $121.52 | $122.23 | $106.82 | 6,144 |
| 2017-09-29 | $121.97 | $121.97 | $121.97 | $121.97 | $106.60 | 962 |
| 2017-09-28 | $122.67 | $123.11 | $122.67 | $122.80 | $107.32 | 1,172 |
| 2017-09-27 | $120.65 | $120.79 | $120.55 | $120.55 | $105.36 | 2,205 |
| 2017-09-26 | $119.99 | $120.35 | $119.99 | $120.35 | $105.18 | 1,923 |
| 2017-09-25 | $120.51 | $120.51 | $119.71 | $119.71 | $104.62 | 1,088 |
| 2017-09-22 | $120.88 | $121.34 | $120.88 | $121.34 | $106.05 | 1,204 |
| 2017-09-21 | $121.00 | $121.52 | $121.00 | $121.40 | $106.10 | 1,419 |
| 2017-09-20 | $119.75 | $120.19 | $119.24 | $119.55 | $104.48 | 2,155 |
| 2017-09-19 | $119.30 | $119.60 | $119.07 | $119.60 | $104.53 | 2,676 |
| 2017-09-18 | $118.65 | $119.10 | $118.31 | $118.85 | $103.87 | 1,557 |
| 2017-09-15 | $116.48 | $116.50 | $116.01 | $116.11 | $101.48 | 3,544 |
| 2017-09-14 | $116.24 | $116.25 | $116.24 | $116.25 | $101.60 | 1,324 |
| 2017-09-13 | $114.45 | $114.45 | $113.94 | $113.94 | $99.58 | 2,526 |
| 2017-09-12 | $115.25 | $115.25 | $114.94 | $114.94 | $100.45 | 1,133 |
| 2017-09-11 | $114.35 | $114.35 | $114.35 | $114.35 | $99.94 | 861 |
| 2017-09-08 | $112.84 | $113.34 | $112.84 | $113.08 | $98.83 | 1,492 |
| 2017-09-07 | $112.62 | $112.62 | $112.45 | $112.45 | $98.28 | 1,131 |
| 2017-09-06 | $111.21 | $111.58 | $111.07 | $111.58 | $97.52 | 1,835 |
| 2017-09-05 | $111.41 | $111.41 | $110.85 | $111.39 | $97.35 | 2,223 |
| 2017-09-01 | $110.67 | $110.67 | $109.40 | $109.40 | $95.61 | 1,189 |
| 2017-08-31 | $108.39 | $108.96 | $108.27 | $108.96 | $95.23 | 3,216 |
| 2017-08-30 | $110.79 | $110.86 | $110.63 | $110.86 | $96.89 | 1,320 |
| 2017-08-29 | $108.77 | $110.01 | $108.77 | $109.87 | $96.02 | 1,896 |
| 2017-08-28 | $110.95 | $110.95 | $110.95 | $110.95 | $96.97 | 1,577 |
| 2017-08-25 | $111.32 | $111.32 | $110.52 | $110.52 | $96.59 | 1,192 |
| 2017-08-24 | $111.44 | $111.81 | $111.44 | $111.47 | $97.42 | 1,511 |
| 2017-08-23 | $112.60 | $113.05 | $112.60 | $112.60 | $98.41 | 2,817 |
| 2017-08-22 | $111.63 | $112.33 | $111.63 | $112.33 | $98.17 | 1,053 |
| 2017-08-21 | $111.02 | $111.10 | $110.63 | $111.10 | $97.10 | 4,615 |
| 2017-08-18 | $110.50 | $110.50 | $110.50 | $110.50 | $96.57 | 1,063 |
| 2017-08-17 | $112.02 | $112.45 | $111.00 | $111.00 | $97.01 | 2,107 |
| 2017-08-16 | $112.50 | $112.50 | $111.75 | $111.85 | $97.75 | 2,441 |
| 2017-08-15 | $110.10 | $110.33 | $110.10 | $110.33 | $96.42 | 1,426 |
| 2017-08-14 | $112.11 | $112.15 | $111.35 | $111.37 | $97.33 | 1,713 |
| 2017-08-11 | $110.85 | $111.01 | $110.56 | $110.56 | $96.63 | 2,383 |
| 2017-08-10 | $110.07 | $110.88 | $110.07 | $110.56 | $96.63 | 2,310 |
| 2017-08-09 | $111.94 | $112.00 | $111.65 | $111.99 | $97.88 | 1,826 |
| 2017-08-08 | $113.73 | $113.73 | $113.73 | $113.73 | $99.40 | 735 |
| 2017-08-07 | $113.60 | $113.73 | $113.60 | $113.73 | $99.40 | 1,933 |
| 2017-08-04 | $114.10 | $114.10 | $114.10 | $114.10 | $99.72 | 674 |
| 2017-08-03 | $113.87 | $114.10 | $113.35 | $114.10 | $99.72 | 3,003 |
| 2017-08-02 | $115.04 | $115.20 | $114.60 | $115.20 | $100.68 | 2,121 |
| 2017-08-01 | $114.15 | $114.23 | $114.15 | $114.23 | $99.83 | 1,055 |
| 2017-07-31 | $113.57 | $113.65 | $113.57 | $113.65 | $99.33 | 1,194 |
| 2017-07-28 | $113.65 | $113.65 | $112.99 | $112.99 | $98.75 | 1,050 |
| 2017-07-27 | $114.00 | $114.00 | $113.99 | $113.99 | $99.62 | 1,596 |
| 2017-07-26 | $114.22 | $114.50 | $113.90 | $114.50 | $100.07 | 2,288 |
| 2017-07-25 | $114.36 | $114.36 | $113.88 | $114.07 | $99.69 | 1,426 |
| 2017-07-24 | $113.77 | $114.33 | $113.77 | $114.33 | $99.92 | 1,455 |
| 2017-07-21 | $113.45 | $114.00 | $113.00 | $114.00 | $99.63 | 3,069 |
| 2017-07-20 | $116.15 | $116.15 | $116.15 | $116.15 | $101.51 | 1,051 |
| 2017-07-19 | $115.49 | $115.98 | $115.49 | $115.67 | $101.09 | 3,024 |
| 2017-07-18 | $115.08 | $115.40 | $115.08 | $115.40 | $100.86 | 1,192 |
| 2017-07-17 | $114.74 | $114.95 | $114.54 | $114.95 | $100.46 | 1,768 |
| 2017-07-14 | $113.87 | $114.70 | $113.78 | $114.42 | $100.00 | 5,554 |
| 2017-07-13 | $113.47 | $113.70 | $113.46 | $113.70 | $99.37 | 1,905 |
| 2017-07-12 | $111.21 | $111.31 | $110.67 | $110.84 | $96.87 | 2,166 |
| 2017-07-11 | $110.22 | $110.82 | $110.15 | $110.82 | $96.85 | 1,154 |
| 2017-07-10 | $109.85 | $110.46 | $109.85 | $110.46 | $96.54 | 1,550 |
| 2017-07-07 | $108.63 | $109.73 | $108.63 | $109.73 | $95.90 | 2,875 |
| 2017-07-06 | $108.00 | $108.93 | $107.75 | $108.93 | $95.20 | 2,780 |
| 2017-07-05 | $108.28 | $108.65 | $108.15 | $108.65 | $94.96 | 2,082 |
| 2017-07-03 | $109.75 | $110.16 | $109.75 | $109.99 | $96.13 | 1,834 |
| 2017-06-30 | $106.90 | $107.46 | $106.90 | $107.46 | $93.92 | 2,128 |
| 2017-06-29 | $106.30 | $106.30 | $106.30 | $106.30 | $92.90 | 704 |
| 2017-06-28 | $106.33 | $107.36 | $106.33 | $107.36 | $93.83 | 2,723 |
| 2017-06-27 | $105.86 | $106.35 | $105.54 | $106.13 | $92.75 | 3,000 |
| 2017-06-26 | $107.09 | $107.09 | $106.43 | $106.43 | $93.02 | 1,200 |
| 2017-06-23 | $105.14 | $106.19 | $105.14 | $105.50 | $92.20 | 4,300 |
| 2017-06-22 | $105.78 | $105.88 | $105.78 | $105.88 | $92.54 | 1,000 |
| 2017-06-21 | $106.66 | $106.82 | $106.63 | $106.63 | $93.19 | 1,171 |
| 2017-06-20 | $106.88 | $106.88 | $106.13 | $106.13 | $92.75 | 1,400 |
| 2017-06-19 | $107.53 | $107.79 | $107.53 | $107.79 | $94.20 | 1,069 |
| 2017-06-16 | $106.99 | $106.99 | $106.99 | $106.99 | $93.51 | 874 |
| 2017-06-15 | $105.36 | $106.40 | $105.36 | $106.40 | $92.99 | 1,314 |
| 2017-06-14 | $108.53 | $108.53 | $107.76 | $107.76 | $94.18 | 2,623 |
| 2017-06-13 | $107.41 | $107.41 | $107.41 | $107.41 | $93.87 | 1,047 |
| 2017-06-12 | $106.70 | $106.88 | $106.44 | $106.60 | $93.16 | 2,096 |
| 2017-06-09 | $107.97 | $108.03 | $106.64 | $107.99 | $94.38 | 2,608 |
| 2017-06-08 | $104.21 | $105.83 | $104.21 | $105.78 | $90.50 | 1,744 |
| 2017-06-07 | $106.30 | $106.30 | $106.30 | $106.30 | $90.95 | 633 |
| 2017-06-06 | $105.41 | $106.30 | $105.41 | $106.30 | $90.95 | 987 |
| 2017-06-05 | $106.11 | $106.62 | $105.91 | $106.62 | $91.22 | 1,797 |
| 2017-06-02 | $107.55 | $108.41 | $107.43 | $108.41 | $92.75 | 2,067 |
| 2017-06-01 | $106.94 | $106.94 | $106.94 | $106.94 | $91.50 | 1,629 |
| 2017-05-31 | $104.62 | $105.39 | $104.62 | $105.10 | $89.92 | 4,474 |
| 2017-05-30 | $106.28 | $106.31 | $106.02 | $106.21 | $90.87 | 3,803 |
| 2017-05-26 | $105.08 | $105.18 | $104.78 | $104.78 | $89.65 | 1,689 |
| 2017-05-25 | $105.53 | $105.53 | $105.53 | $105.53 | $90.29 | 945 |
| 2017-05-24 | $104.97 | $105.80 | $104.94 | $105.77 | $90.49 | 1,786 |
| 2017-05-23 | $107.35 | $108.57 | $107.35 | $108.57 | $90.93 | 1,915 |
| 2017-05-22 | $107.00 | $107.00 | $106.52 | $106.52 | $89.21 | 2,482 |
| 2017-05-19 | $106.99 | $107.37 | $106.91 | $106.91 | $89.54 | 1,233 |
| 2017-05-18 | $105.41 | $105.53 | $105.41 | $105.53 | $88.38 | 1,022 |
| 2017-05-17 | $105.85 | $106.65 | $105.85 | $106.65 | $89.32 | 1,319 |
| 2017-05-16 | $107.73 | $108.05 | $107.73 | $108.05 | $90.49 | 1,406 |
| 2017-05-15 | $108.17 | $108.26 | $108.17 | $108.26 | $90.67 | 1,027 |
| 2017-05-12 | $105.58 | $106.04 | $105.58 | $106.04 | $88.81 | 1,043 |
| 2017-05-11 | $106.45 | $106.71 | $105.99 | $106.22 | $88.96 | 2,370 |
| 2017-05-10 | $106.85 | $107.35 | $106.85 | $107.34 | $89.90 | 1,761 |
| 2017-05-09 | $106.75 | $106.75 | $106.00 | $106.13 | $88.88 | 2,793 |
| 2017-05-08 | $107.14 | $107.80 | $107.14 | $107.80 | $90.28 | 2,762 |
| 2017-05-05 | $108.48 | $110.23 | $108.48 | $110.23 | $92.32 | 2,529 |
| 2017-05-04 | $106.63 | $107.95 | $106.63 | $107.95 | $90.41 | 2,167 |
| 2017-05-03 | $106.57 | $106.63 | $106.57 | $106.63 | $89.30 | 1,228 |
| 2017-05-02 | $106.69 | $107.38 | $106.57 | $107.38 | $89.93 | 1,206 |
| 2017-05-01 | $106.02 | $106.49 | $106.02 | $106.49 | $89.18 | 1,085 |
| 2017-04-28 | $106.20 | $106.62 | $106.20 | $106.25 | $88.98 | 1,520 |
| 2017-04-27 | $106.05 | $106.16 | $106.05 | $106.16 | $88.91 | 1,257 |
| 2017-04-26 | $106.40 | $106.40 | $106.40 | $106.40 | $89.11 | 907 |
| 2017-04-25 | $105.50 | $106.40 | $105.50 | $106.40 | $89.11 | 2,558 |
| 2017-04-24 | $105.70 | $105.70 | $105.03 | $105.12 | $88.04 | 1,708 |
| 2017-04-21 | $97.80 | $97.90 | $97.66 | $97.90 | $81.99 | 2,287 |
| 2017-04-20 | $97.83 | $98.19 | $97.83 | $98.01 | $82.08 | 4,354 |
| 2017-04-19 | $97.62 | $97.73 | $97.15 | $97.15 | $81.36 | 1,587 |
| 2017-04-18 | $96.77 | $96.84 | $96.25 | $96.83 | $81.09 | 8,363 |
| 2017-04-17 | $98.54 | $98.54 | $98.54 | $98.54 | $82.53 | 1,228 |
| 2017-04-13 | $97.78 | $98.56 | $97.78 | $97.80 | $81.91 | 2,269 |
| 2017-04-12 | $99.50 | $99.50 | $98.65 | $98.65 | $82.62 | 4,615 |
| 2017-04-11 | $100.27 | $100.41 | $100.09 | $100.41 | $84.09 | 1,321 |
| 2017-04-10 | $101.29 | $101.80 | $101.29 | $101.38 | $84.90 | 4,104 |
| 2017-04-07 | $100.41 | $101.30 | $100.41 | $101.29 | $84.83 | 4,322 |
| 2017-04-06 | $99.05 | $99.63 | $98.92 | $99.63 | $83.44 | 1,844 |
| 2017-04-05 | $99.53 | $99.90 | $99.35 | $99.35 | $83.20 | 2,800 |
| 2017-04-04 | $98.79 | $99.25 | $98.79 | $99.25 | $83.12 | 2,348 |
| 2017-04-03 | $99.09 | $99.09 | $98.40 | $98.85 | $82.79 | 3,700 |
| 2017-03-31 | $98.15 | $99.47 | $98.15 | $98.80 | $82.74 | 6,100 |
| 2017-03-30 | $99.73 | $100.01 | $99.73 | $100.01 | $83.76 | 1,500 |
| 2017-03-29 | $98.70 | $98.89 | $98.70 | $98.89 | $82.82 | 2,800 |
| 2017-03-28 | $99.36 | $99.72 | $99.36 | $99.72 | $83.51 | 1,400 |
| 2017-03-27 | $98.67 | $98.78 | $98.67 | $98.78 | $82.73 | 2,400 |
| 2017-03-24 | $99.54 | $99.64 | $99.40 | $99.64 | $83.45 | 1,100 |
| 2017-03-23 | $99.08 | $100.34 | $99.08 | $100.20 | $83.92 | 2,600 |
| 2017-03-22 | $99.29 | $99.48 | $99.29 | $99.48 | $83.31 | 2,000 |
| 2017-03-21 | $99.37 | $99.37 | $98.59 | $98.71 | $82.67 | 1,700 |
| 2017-03-20 | $98.79 | $98.94 | $98.54 | $98.54 | $82.53 | 3,000 |
| 2017-03-17 | $98.36 | $99.35 | $98.36 | $99.31 | $83.17 | 3,000 |
| 2017-03-16 | $98.95 | $99.17 | $98.95 | $99.17 | $83.05 | 3,000 |
| 2017-03-15 | $95.00 | $96.77 | $95.00 | $96.77 | $81.04 | 2,800 |
| 2017-03-14 | $95.68 | $95.68 | $95.54 | $95.65 | $80.11 | 1,900 |
| 2017-03-13 | $94.67 | $94.84 | $94.67 | $94.84 | $79.43 | 2,800 |
| 2017-03-10 | $94.30 | $95.35 | $94.30 | $95.35 | $79.85 | 2,100 |
| 2017-03-09 | $94.95 | $95.35 | $94.58 | $95.10 | $79.65 | 3,600 |
| 2017-03-08 | $94.56 | $94.59 | $94.21 | $94.24 | $78.92 | 6,800 |
| 2017-03-07 | $94.90 | $95.13 | $94.90 | $95.10 | $79.65 | 1,900 |
| 2017-03-06 | $95.36 | $95.44 | $94.72 | $94.84 | $79.43 | 15,000 |
| 2017-03-03 | $95.90 | $96.75 | $95.90 | $96.75 | $81.03 | 3,400 |
| 2017-03-02 | $96.45 | $96.76 | $96.41 | $96.41 | $80.74 | 2,700 |
| 2017-03-01 | $96.74 | $98.29 | $96.74 | $97.84 | $81.94 | 2,900 |
| 2017-02-28 | $96.80 | $97.23 | $96.55 | $96.83 | $81.09 | 2,500 |
| 2017-02-27 | $96.98 | $97.45 | $96.98 | $97.17 | $81.38 | 2,500 |
| 2017-02-24 | $96.49 | $96.69 | $96.25 | $96.69 | $80.98 | 4,200 |
| 2017-02-23 | $99.47 | $99.47 | $98.73 | $98.89 | $82.82 | 2,300 |
| 2017-02-22 | $100.24 | $100.65 | $100.01 | $100.51 | $84.18 | 2,500 |
| 2017-02-21 | $101.87 | $101.87 | $101.65 | $101.65 | $85.13 | 2,100 |
| 2017-02-17 | $102.28 | $102.28 | $101.40 | $101.69 | $85.16 | 2,700 |
| 2017-02-16 | $100.87 | $101.73 | $100.81 | $101.72 | $85.19 | 3,400 |
| 2017-02-15 | $99.25 | $99.52 | $99.20 | $99.20 | $83.08 | 1,700 |
| 2017-02-14 | $99.33 | $99.75 | $99.33 | $99.75 | $83.54 | 1,400 |
| 2017-02-13 | $98.79 | $98.79 | $98.79 | $98.79 | $82.74 | 1,100 |
| 2017-02-10 | $98.32 | $99.04 | $98.09 | $98.79 | $82.74 | 2,000 |
| 2017-02-09 | $97.57 | $98.01 | $97.57 | $97.88 | $81.97 | 1,700 |
| 2017-02-08 | $96.45 | $96.70 | $96.45 | $96.70 | $80.99 | 1,400 |
| 2017-02-07 | $98.67 | $98.72 | $98.32 | $98.57 | $82.55 | 6,400 |
| 2017-02-06 | $99.54 | $99.54 | $99.00 | $99.27 | $83.14 | 1,900 |
| 2017-02-03 | $100.92 | $100.99 | $100.92 | $100.99 | $84.58 | 1,500 |
| 2017-02-02 | $100.16 | $100.16 | $99.65 | $99.70 | $83.50 | 2,000 |
| 2017-02-01 | $99.60 | $99.60 | $99.47 | $99.54 | $83.36 | 2,702 |
| 2017-01-31 | $99.70 | $99.70 | $98.87 | $98.87 | $82.80 | 1,305 |
| 2017-01-30 | $99.70 | $99.97 | $99.67 | $99.67 | $83.47 | 4,660 |
| 2017-01-27 | $102.10 | $102.22 | $102.10 | $102.20 | $85.59 | 2,225 |
| 2017-01-26 | $101.53 | $102.00 | $101.50 | $102.00 | $85.42 | 3,178 |
| 2017-01-25 | $101.48 | $101.65 | $101.48 | $101.65 | $85.13 | 2,602 |
| 2017-01-24 | $99.23 | $99.48 | $98.94 | $99.25 | $83.12 | 17,978 |
| 2017-01-23 | $98.21 | $98.65 | $98.12 | $98.58 | $82.56 | 7,886 |
| 2017-01-20 | $98.45 | $98.91 | $98.44 | $98.45 | $82.45 | 5,049 |
| 2017-01-19 | $97.48 | $97.75 | $97.22 | $97.47 | $81.63 | 17,372 |
| 2017-01-18 | $96.10 | $97.85 | $96.10 | $97.85 | $81.95 | 8,469 |
| 2017-01-17 | $96.06 | $96.30 | $96.02 | $96.30 | $80.65 | 2,198 |
| 2017-01-13 | $96.25 | $96.58 | $96.25 | $96.27 | $80.62 | 2,361 |
| 2017-01-12 | $94.73 | $94.73 | $94.31 | $94.31 | $78.98 | 3,184 |
| 2017-01-11 | $93.65 | $94.73 | $93.65 | $94.50 | $79.14 | 2,194 |
| 2017-01-10 | $95.47 | $95.47 | $94.90 | $94.90 | $79.48 | 2,824 |
| 2017-01-09 | $97.09 | $97.63 | $97.09 | $97.63 | $81.76 | 2,865 |
| 2017-01-06 | $97.79 | $97.80 | $97.53 | $97.60 | $81.74 | 2,965 |
| 2017-01-05 | $98.03 | $98.98 | $98.03 | $98.83 | $82.77 | 4,413 |
| 2017-01-04 | $97.42 | $98.05 | $97.42 | $97.54 | $81.69 | 2,917 |
| 2017-01-03 | $97.16 | $97.62 | $97.16 | $97.36 | $81.54 | 2,315 |
| 2016-12-30 | $97.96 | $98.50 | $97.70 | $97.70 | $81.82 | 1,792 |
| 2016-12-29 | $97.75 | $97.78 | $97.73 | $97.73 | $81.85 | 1,450 |
| 2016-12-28 | $97.06 | $97.38 | $97.06 | $97.15 | $81.36 | 2,028 |
| 2016-12-27 | $97.77 | $98.01 | $97.77 | $98.01 | $82.08 | 1,357 |
| 2016-12-23 | $97.54 | $97.54 | $97.22 | $97.29 | $81.48 | 2,681 |
| 2016-12-22 | $97.63 | $97.63 | $97.25 | $97.44 | $81.60 | 2,479 |
| 2016-12-21 | $98.00 | $98.01 | $97.74 | $97.74 | $81.85 | 1,664 |
| 2016-12-20 | $96.52 | $96.89 | $96.52 | $96.72 | $81.00 | 3,171 |
| 2016-12-19 | $97.43 | $97.43 | $97.18 | $97.22 | $81.42 | 4,021 |
| 2016-12-16 | $97.70 | $97.70 | $97.70 | $97.70 | $81.82 | 1,396 |
| 2016-12-15 | $97.65 | $98.25 | $97.62 | $98.14 | $82.19 | 11,919 |
| 2016-12-14 | $99.51 | $99.51 | $94.87 | $94.87 | $79.45 | 9,636 |
| 2016-12-13 | $99.70 | $99.76 | $99.50 | $99.76 | $83.55 | 1,961 |
| 2016-12-12 | $99.72 | $99.90 | $99.36 | $99.90 | $83.66 | 1,533 |
| 2016-12-09 | $99.36 | $99.40 | $98.86 | $99.40 | $83.25 | 1,537 |
| 2016-12-08 | $99.93 | $100.68 | $99.70 | $100.68 | $84.32 | 3,219 |
| 2016-12-07 | $101.36 | $102.63 | $101.07 | $102.63 | $85.95 | 5,763 |
| 2016-12-06 | $98.30 | $98.90 | $97.97 | $98.90 | $82.83 | 2,933 |
| 2016-12-05 | $97.90 | $99.07 | $97.90 | $99.07 | $82.97 | 4,318 |
| 2016-12-02 | $95.99 | $95.99 | $95.99 | $95.99 | $80.39 | 1,061 |
| 2016-12-01 | $95.40 | $95.87 | $95.21 | $95.87 | $80.29 | 2,558 |
| 2016-11-30 | $95.94 | $95.95 | $95.94 | $95.95 | $80.36 | 2,117 |
| 2016-11-29 | $93.19 | $94.50 | $93.19 | $94.37 | $79.03 | 1,784 |
| 2016-11-28 | $94.07 | $94.07 | $94.07 | $94.07 | $78.78 | 0 |
| 2016-11-25 | $94.07 | $94.07 | $94.07 | $94.07 | $78.78 | 768 |
| 2016-11-23 | $93.46 | $93.46 | $93.03 | $93.04 | $77.92 | 5,701 |
| 2016-11-22 | $93.87 | $94.14 | $93.62 | $94.14 | $78.84 | 2,211 |
| 2016-11-21 | $93.34 | $93.34 | $92.82 | $92.82 | $77.74 | 1,770 |
| 2016-11-18 | $93.67 | $93.67 | $92.77 | $92.98 | $77.87 | 5,489 |
| 2016-11-17 | $93.81 | $93.81 | $93.81 | $93.81 | $78.56 | 1,380 |
| 2016-11-16 | $94.40 | $94.42 | $94.00 | $94.00 | $78.72 | 2,284 |
| 2016-11-15 | $94.04 | $94.49 | $94.04 | $94.18 | $78.87 | 5,743 |
| 2016-11-14 | $93.71 | $93.75 | $93.50 | $93.75 | $78.51 | 1,672 |
| 2016-11-11 | $93.90 | $93.90 | $93.30 | $93.30 | $78.14 | 1,093 |
| 2016-11-10 | $95.34 | $95.79 | $94.61 | $95.79 | $80.22 | 2,138 |
| 2016-11-09 | $93.06 | $94.33 | $93.06 | $94.33 | $79.00 | 1,456 |
| 2016-11-08 | $92.97 | $93.31 | $92.97 | $93.31 | $78.15 | 838 |
| 2016-11-07 | $92.73 | $92.73 | $92.73 | $92.73 | $77.66 | 0 |
| 2016-11-04 | $92.90 | $92.90 | $92.73 | $92.73 | $77.66 | 1,321 |
| 2016-11-03 | $94.75 | $94.75 | $94.75 | $94.75 | $79.35 | 0 |
| 2016-11-02 | $94.75 | $94.75 | $94.75 | $94.75 | $79.35 | 1,034 |
| 2016-11-01 | $95.75 | $96.16 | $95.45 | $96.16 | $80.53 | 1,457 |
| 2016-10-31 | $94.56 | $94.96 | $94.17 | $94.71 | $79.31 | 4,973 |
| 2016-10-28 | $93.60 | $93.60 | $93.60 | $93.60 | $78.39 | 1,160 |
| 2016-10-27 | $92.55 | $92.55 | $92.55 | $92.55 | $77.51 | 792 |
| 2016-10-26 | $93.52 | $93.52 | $92.55 | $92.55 | $77.51 | 5,529 |
| 2016-10-25 | $94.00 | $94.10 | $94.00 | $94.10 | $78.81 | 1,213 |
| 2016-10-24 | $94.49 | $94.49 | $93.91 | $94.10 | $78.81 | 51,624 |
| 2016-10-21 | $94.28 | $95.10 | $94.28 | $94.97 | $79.54 | 22,782 |
| 2016-10-20 | $93.23 | $93.23 | $92.65 | $93.07 | $77.94 | 7,598 |
| 2016-10-19 | $92.23 | $93.38 | $92.23 | $93.33 | $78.16 | 5,308 |
| 2016-10-18 | $92.17 | $93.20 | $92.17 | $93.20 | $78.05 | 1,825 |
| 2016-10-17 | $91.75 | $91.75 | $91.75 | $91.75 | $76.84 | 737 |
| 2016-10-14 | $92.00 | $92.00 | $92.00 | $92.00 | $77.05 | 814 |
| 2016-10-13 | $91.26 | $91.70 | $90.98 | $91.70 | $76.80 | 1,270 |
| 2016-10-12 | $91.19 | $91.19 | $91.19 | $91.19 | $76.37 | 1,094 |
| 2016-10-11 | $91.94 | $92.00 | $91.28 | $91.70 | $76.80 | 1,670 |
| 2016-10-10 | $92.65 | $92.65 | $92.65 | $92.65 | $77.59 | 647 |
| 2016-10-07 | $92.54 | $92.65 | $91.55 | $92.65 | $77.59 | 1,283 |
| 2016-10-06 | $93.78 | $93.78 | $93.42 | $93.42 | $78.24 | 2,677 |
| 2016-10-05 | $92.70 | $92.70 | $92.44 | $92.61 | $77.56 | 1,004 |
| 2016-10-04 | $92.83 | $93.10 | $91.90 | $93.10 | $77.97 | 1,104 |
| 2016-10-03 | $92.83 | $92.92 | $92.66 | $92.66 | $77.60 | 2,759 |
| 2016-09-30 | $92.10 | $92.90 | $92.10 | $92.51 | $77.48 | 3,594 |
| 2016-09-29 | $92.81 | $92.81 | $91.09 | $91.09 | $76.29 | 14,073 |
| 2016-09-28 | $93.60 | $93.80 | $93.39 | $93.80 | $78.56 | 11,543 |
| 2016-09-27 | $92.28 | $93.08 | $92.20 | $92.82 | $77.74 | 5,558 |
| 2016-09-26 | $93.97 | $93.97 | $93.75 | $93.91 | $78.65 | 1,765 |
| 2016-09-23 | $94.26 | $94.30 | $93.93 | $93.93 | $78.67 | 1,300 |
| 2016-09-22 | $94.72 | $94.72 | $94.43 | $94.43 | $79.08 | 2,261 |
| 2016-09-21 | $93.80 | $93.80 | $93.80 | $93.80 | $78.56 | 1,830 |
| 2016-09-20 | $93.60 | $93.70 | $93.42 | $93.70 | $78.47 | 1,443 |
| 2016-09-19 | $93.65 | $93.89 | $93.18 | $93.50 | $78.31 | 3,227 |
| 2016-09-16 | $93.29 | $93.29 | $93.29 | $93.29 | $78.13 | 672 |
| 2016-09-15 | $93.13 | $93.29 | $93.11 | $93.29 | $78.13 | 1,825 |
| 2016-09-14 | $92.71 | $92.71 | $92.71 | $92.71 | $77.65 | 1,302 |
| 2016-09-13 | $92.48 | $92.51 | $92.48 | $92.51 | $77.48 | 1,421 |
| 2016-09-12 | $92.75 | $93.18 | $92.15 | $92.99 | $77.88 | 1,983 |
| 2016-09-09 | $92.34 | $92.34 | $91.29 | $91.78 | $76.86 | 2,994 |
| 2016-09-08 | $93.60 | $93.60 | $93.41 | $93.41 | $78.23 | 2,302 |
| 2016-09-07 | $94.81 | $94.89 | $94.19 | $94.85 | $79.44 | 12,891 |
| 2016-09-06 | $93.65 | $94.08 | $93.50 | $94.08 | $78.79 | 7,977 |
| 2016-09-02 | $92.61 | $92.61 | $92.21 | $92.39 | $77.38 | 18,174 |
| 2016-09-01 | $90.37 | $91.30 | $90.37 | $91.30 | $76.46 | 50,649 |
| 2016-08-31 | $88.82 | $88.82 | $88.82 | $88.82 | $74.39 | 1,093 |
| 2016-08-30 | $89.37 | $89.87 | $89.37 | $89.87 | $75.26 | 9,588 |
| 2016-08-29 | $88.10 | $89.00 | $88.04 | $89.00 | $74.54 | 3,494 |
| 2016-08-26 | $89.70 | $89.75 | $88.67 | $88.67 | $74.26 | 3,698 |
| 2016-08-25 | $89.15 | $89.48 | $89.15 | $89.48 | $74.93 | 3,415 |
| 2016-08-24 | $88.98 | $88.98 | $88.98 | $88.98 | $74.52 | 1,249 |
| 2016-08-23 | $90.21 | $90.21 | $90.18 | $90.18 | $75.52 | 1,556 |
| 2016-08-22 | $89.32 | $89.95 | $89.32 | $89.90 | $75.29 | 1,847 |
| 2016-08-19 | $89.60 | $89.60 | $89.32 | $89.32 | $74.80 | 3,160 |
| 2016-08-18 | $90.45 | $90.78 | $90.31 | $90.78 | $76.03 | 1,341 |
| 2016-08-17 | $89.26 | $89.35 | $89.26 | $89.35 | $74.83 | 1,150 |
| 2016-08-16 | $89.63 | $90.00 | $89.51 | $89.51 | $74.96 | 3,765 |
| 2016-08-15 | $88.87 | $89.14 | $88.87 | $89.05 | $74.57 | 8,284 |
| 2016-08-12 | $88.95 | $89.15 | $88.65 | $88.65 | $74.24 | 1,825 |
| 2016-08-11 | $89.01 | $89.35 | $88.85 | $88.85 | $74.41 | 8,196 |
| 2016-08-10 | $88.16 | $88.45 | $88.16 | $88.28 | $73.93 | 3,097 |
| 2016-08-09 | $88.00 | $88.63 | $88.00 | $88.63 | $74.23 | 22,992 |
| 2016-08-08 | $87.40 | $87.59 | $87.25 | $87.30 | $73.11 | 4,828 |
| 2016-08-05 | $86.60 | $87.20 | $86.55 | $87.20 | $73.03 | 1,430 |
| 2016-08-04 | $85.06 | $85.06 | $85.06 | $85.06 | $71.24 | 889 |
| 2016-08-03 | $84.17 | $84.17 | $83.82 | $84.17 | $70.49 | 1,285 |
| 2016-08-02 | $85.16 | $85.16 | $84.75 | $84.75 | $70.98 | 2,486 |
| 2016-08-01 | $84.75 | $84.75 | $83.67 | $83.72 | $70.11 | 28,335 |
| 2016-07-29 | $84.80 | $85.11 | $84.80 | $85.01 | $71.19 | 3,270 |
| 2016-07-28 | $83.61 | $83.80 | $83.38 | $83.38 | $69.83 | 5,411 |
| 2016-07-27 | $83.12 | $83.43 | $82.54 | $82.54 | $69.13 | 1,850 |
| 2016-07-26 | $82.58 | $82.58 | $82.40 | $82.40 | $69.01 | 1,807 |
| 2016-07-25 | $82.14 | $82.69 | $81.94 | $82.09 | $68.75 | 7,426 |
| 2016-07-22 | $82.14 | $82.14 | $81.63 | $81.69 | $68.42 | 4,184 |
| 2016-07-21 | $82.10 | $83.23 | $82.10 | $83.09 | $69.59 | 85,875 |
| 2016-07-20 | $81.55 | $81.68 | $81.47 | $81.68 | $68.40 | 1,789 |
| 2016-07-19 | $80.40 | $80.40 | $79.69 | $79.69 | $66.74 | 1,439 |
| 2016-07-18 | $80.66 | $80.85 | $80.46 | $80.46 | $67.38 | 3,361 |
| 2016-07-15 | $80.46 | $80.53 | $80.06 | $80.30 | $67.25 | 4,443 |
| 2016-07-14 | $81.45 | $81.56 | $81.16 | $81.16 | $67.97 | 2,933 |
| 2016-07-13 | $79.44 | $79.60 | $79.00 | $79.03 | $66.19 | 3,188 |
| 2016-07-12 | $79.47 | $79.58 | $78.84 | $79.00 | $66.16 | 2,819 |
| 2016-07-11 | $78.71 | $78.71 | $78.12 | $78.48 | $65.72 | 1,583 |
| 2016-07-08 | $75.99 | $76.12 | $75.15 | $75.64 | $63.34 | 2,250 |
| 2016-07-07 | $73.75 | $73.75 | $73.62 | $73.67 | $61.70 | 1,431 |
| 2016-07-06 | $73.70 | $73.99 | $73.34 | $73.87 | $61.87 | 2,460 |
| 2016-07-05 | $74.50 | $74.50 | $74.50 | $74.50 | $62.39 | 1,074 |
| 2016-07-01 | $76.26 | $76.26 | $76.26 | $76.26 | $63.87 | 1,169 |
| 2016-06-30 | $76.07 | $77.36 | $75.93 | $76.26 | $63.87 | 4,262 |
| 2016-06-29 | $75.50 | $75.95 | $74.96 | $74.96 | $62.78 | 2,903 |
| 2016-06-28 | $73.51 | $74.55 | $73.39 | $74.55 | $62.43 | 7,565 |
| 2016-06-27 | $71.80 | $71.80 | $70.17 | $70.93 | $59.40 | 3,601 |
| 2016-06-24 | $75.67 | $76.80 | $75.67 | $75.94 | $63.59 | 2,611 |
| 2016-06-23 | $82.84 | $83.75 | $82.84 | $83.57 | $68.18 | 1,853 |
| 2016-06-22 | $81.80 | $81.80 | $80.34 | $80.34 | $65.54 | 1,741 |
| 2016-06-21 | $80.50 | $81.10 | $80.40 | $81.10 | $66.16 | 9,581 |
| 2016-06-20 | $80.89 | $81.31 | $80.88 | $81.06 | $66.13 | 4,807 |
| 2016-06-17 | $77.82 | $79.04 | $77.73 | $78.75 | $64.24 | 95,892 |
| 2016-06-16 | $76.00 | $77.51 | $75.33 | $77.51 | $63.23 | 124,841 |
| 2016-06-15 | $76.91 | $77.67 | $76.91 | $77.32 | $63.08 | 5,233 |
| 2016-06-14 | $76.55 | $76.55 | $75.74 | $76.00 | $62.00 | 11,130 |
| 2016-06-13 | $76.59 | $78.15 | $76.59 | $76.96 | $62.78 | 8,144 |
| 2016-06-10 | $78.60 | $78.61 | $77.72 | $77.72 | $63.40 | 6,985 |
| 2016-06-09 | $80.70 | $81.20 | $80.53 | $81.20 | $66.24 | 13,172 |
| 2016-06-08 | $81.65 | $82.42 | $81.65 | $82.42 | $67.24 | 1,964 |
| 2016-06-07 | $82.42 | $82.42 | $81.90 | $82.12 | $66.99 | 1,740 |
| 2016-06-06 | $81.60 | $81.79 | $81.60 | $81.79 | $66.72 | 943 |
| 2016-06-03 | $82.71 | $82.78 | $82.71 | $82.78 | $65.81 | 824 |
| 2016-06-02 | $82.92 | $83.20 | $82.92 | $82.92 | $65.92 | 1,262 |
| 2016-06-01 | $82.45 | $82.80 | $82.45 | $82.80 | $65.82 | 1,115 |
| 2016-05-31 | $81.74 | $81.74 | $81.74 | $81.74 | $64.98 | 1,508 |
| 2016-05-27 | $80.79 | $80.79 | $80.79 | $80.79 | $64.23 | 713 |
| 2016-05-26 | $80.15 | $80.15 | $80.15 | $80.15 | $63.72 | 509 |
| 2016-05-25 | $80.15 | $80.15 | $80.15 | $80.15 | $63.72 | 540 |
| 2016-05-24 | $80.19 | $80.19 | $80.15 | $80.15 | $63.72 | 849 |
| 2016-05-23 | $79.89 | $79.89 | $79.89 | $79.89 | $63.51 | 626 |
| 2016-05-20 | $80.02 | $80.02 | $79.85 | $80.00 | $63.60 | 6,065 |
| 2016-05-19 | $79.63 | $79.63 | $79.63 | $79.63 | $63.30 | 701 |
| 2016-05-18 | $79.01 | $79.63 | $79.01 | $79.63 | $63.30 | 1,012 |
| 2016-05-17 | $80.21 | $80.21 | $79.70 | $79.87 | $63.50 | 1,433 |
| 2016-05-16 | $79.94 | $79.94 | $79.91 | $79.91 | $63.53 | 1,143 |
| 2016-05-13 | $79.51 | $79.51 | $79.25 | $79.25 | $63.00 | 1,037 |
| 2016-05-12 | $81.71 | $81.71 | $81.71 | $81.71 | $64.96 | 541 |
| 2016-05-11 | $81.71 | $81.71 | $81.71 | $81.71 | $64.96 | 637 |
| 2016-05-10 | $76.97 | $77.25 | $76.97 | $77.20 | $61.37 | 1,157 |
| 2016-05-09 | $77.80 | $77.80 | $77.13 | $77.13 | $61.32 | 1,003 |
| 2016-05-06 | $77.57 | $77.57 | $77.57 | $77.57 | $61.67 | 397 |
| 2016-05-05 | $77.53 | $77.57 | $77.53 | $77.57 | $61.67 | 1,126 |
| 2016-05-04 | $78.22 | $78.56 | $78.22 | $78.26 | $62.21 | 7,855 |
| 2016-05-03 | $79.80 | $79.80 | $79.80 | $79.80 | $63.44 | 378 |
| 2016-05-02 | $79.81 | $80.19 | $79.80 | $79.80 | $63.44 | 1,811 |
| 2016-04-29 | $79.76 | $79.76 | $79.76 | $79.76 | $63.41 | 367 |
| 2016-04-28 | $79.77 | $80.15 | $79.77 | $80.15 | $63.72 | 1,762 |
| 2016-04-27 | $79.66 | $79.66 | $79.66 | $79.66 | $63.33 | 614 |
| 2016-04-26 | $78.43 | $78.64 | $78.43 | $78.64 | $62.52 | 1,784 |
| 2016-04-25 | $78.72 | $78.85 | $78.72 | $78.85 | $62.68 | 1,090 |
| 2016-04-22 | $80.22 | $80.22 | $80.22 | $80.22 | $63.77 | 0 |
| 2016-04-21 | $80.22 | $80.22 | $80.22 | $80.22 | $63.77 | 983 |
| 2016-04-20 | $80.50 | $80.50 | $80.50 | $80.50 | $64.00 | 574 |
| 2016-04-19 | $80.15 | $80.50 | $80.15 | $80.50 | $64.00 | 1,635 |
| 2016-04-18 | $78.89 | $78.89 | $78.89 | $78.89 | $62.72 | 741 |
| 2016-04-15 | $78.76 | $78.76 | $78.76 | $78.76 | $62.61 | 1,238 |
| 2016-04-14 | $78.31 | $78.71 | $78.31 | $78.71 | $62.57 | 10,333 |
| 2016-04-13 | $78.75 | $78.81 | $78.75 | $78.76 | $62.61 | 1,205 |
| 2016-04-12 | $77.26 | $77.64 | $77.25 | $77.64 | $61.72 | 1,342 |
| 2016-04-11 | $76.04 | $76.30 | $76.04 | $76.30 | $60.65 | 1,544 |
| 2016-04-08 | $72.12 | $72.12 | $72.12 | $72.12 | $57.33 | 448 |
| 2016-04-07 | $72.12 | $72.12 | $72.12 | $72.12 | $57.33 | 790 |
| 2016-04-06 | $72.98 | $72.98 | $72.98 | $72.98 | $58.02 | 625 |
| 2016-04-05 | $75.23 | $75.23 | $75.23 | $75.23 | $59.81 | 666 |
| 2016-04-04 | $75.23 | $75.23 | $75.23 | $75.23 | $59.81 | 610 |
| 2016-04-01 | $74.45 | $75.23 | $74.45 | $75.23 | $59.81 | 1,488 |
| 2016-03-31 | $75.26 | $75.30 | $74.95 | $74.95 | $59.59 | 1,211 |
| 2016-03-30 | $75.64 | $75.77 | $75.37 | $75.77 | $60.24 | 1,095 |
| 2016-03-29 | $72.91 | $74.21 | $72.91 | $74.21 | $59.00 | 1,441 |
| 2016-03-28 | $72.80 | $72.80 | $72.80 | $72.80 | $57.87 | 970 |
| 2016-03-24 | $72.44 | $72.46 | $72.44 | $72.46 | $57.60 | 1,265 |
| 2016-03-23 | $72.68 | $72.68 | $72.68 | $72.68 | $57.78 | 571 |
| 2016-03-22 | $72.68 | $72.68 | $72.68 | $72.68 | $57.78 | 822 |
| 2016-03-21 | $72.44 | $72.45 | $72.30 | $72.30 | $57.48 | 11,028 |
| 2016-03-18 | $72.73 | $72.73 | $72.73 | $72.73 | $57.82 | 734 |
| 2016-03-17 | $71.77 | $71.88 | $71.77 | $71.88 | $57.14 | 1,827 |
| 2016-03-16 | $70.20 | $71.52 | $70.20 | $71.52 | $56.86 | 2,224 |
| 2016-03-15 | $70.46 | $70.46 | $70.28 | $70.28 | $55.87 | 1,530 |
| 2016-03-14 | $71.53 | $71.53 | $71.53 | $71.53 | $56.86 | 781 |
| 2016-03-11 | $70.90 | $71.41 | $70.90 | $71.41 | $56.77 | 1,347 |
| 2016-03-10 | $68.13 | $68.13 | $68.13 | $68.13 | $54.16 | 608 |
| 2016-03-09 | $68.06 | $68.18 | $68.06 | $68.13 | $54.16 | 2,358 |
| 2016-03-08 | $68.05 | $68.05 | $68.05 | $68.05 | $54.10 | 663 |
| 2016-03-07 | $68.79 | $68.79 | $68.05 | $68.05 | $54.10 | 888 |
| 2016-03-04 | $68.64 | $68.64 | $68.64 | $68.64 | $54.57 | 852 |
| 2016-03-03 | $67.98 | $67.98 | $67.98 | $67.98 | $54.04 | 1,597 |
| 2016-03-02 | $62.31 | $62.91 | $62.31 | $62.91 | $50.01 | 1,352 |
| 2016-03-01 | $62.83 | $63.40 | $62.83 | $63.40 | $50.40 | 2,214 |
| 2016-02-29 | $60.81 | $61.00 | $60.81 | $60.84 | $48.36 | 1,237 |
| 2016-02-26 | $60.83 | $61.35 | $60.78 | $60.78 | $48.32 | 230,138 |
| 2016-02-25 | $59.70 | $59.71 | $59.70 | $59.71 | $47.47 | 1,181 |
| 2016-02-24 | $57.49 | $58.89 | $57.49 | $58.89 | $46.82 | 3,009 |
| 2016-02-23 | $59.49 | $59.78 | $59.06 | $59.78 | $47.52 | 4,613 |
| 2016-02-22 | $59.82 | $60.11 | $59.77 | $60.11 | $47.79 | 3,502 |
| 2016-02-19 | $58.74 | $59.38 | $58.74 | $58.74 | $46.70 | 1,724 |
| 2016-02-18 | $59.62 | $59.62 | $59.62 | $59.62 | $47.40 | 837 |
| 2016-02-17 | $59.00 | $59.67 | $58.62 | $59.67 | $47.44 | 10,022 |
| 2016-02-16 | $55.71 | $56.49 | $55.71 | $56.49 | $44.91 | 2,440 |
| 2016-02-12 | $54.66 | $55.47 | $54.66 | $54.93 | $43.67 | 2,630 |
| 2016-02-11 | $55.08 | $56.11 | $55.08 | $55.08 | $43.79 | 2,555 |
| 2016-02-10 | $56.77 | $56.84 | $56.00 | $56.00 | $44.52 | 2,573 |
| 2016-02-09 | $56.17 | $56.68 | $55.56 | $55.63 | $44.22 | 7,646 |
| 2016-02-08 | $56.52 | $57.30 | $56.29 | $57.30 | $45.55 | 5,850 |
| 2016-02-05 | $59.79 | $59.79 | $59.14 | $59.19 | $47.05 | 4,186 |
| 2016-02-04 | $58.35 | $58.93 | $58.35 | $58.93 | $46.85 | 1,281 |
| 2016-02-03 | $58.80 | $59.05 | $57.88 | $58.97 | $46.88 | 4,877 |
| 2016-02-02 | $58.69 | $59.04 | $58.49 | $58.49 | $46.50 | 5,643 |
| 2016-02-01 | $60.57 | $60.91 | $60.57 | $60.86 | $48.38 | 2,573 |
| 2016-01-29 | $62.12 | $62.58 | $61.80 | $61.99 | $49.28 | 3,744 |
| 2016-01-28 | $62.19 | $62.28 | $62.00 | $62.01 | $49.30 | 2,940 |
| 2016-01-27 | $62.20 | $62.75 | $61.87 | $61.87 | $49.18 | 3,049 |
| 2016-01-26 | $62.61 | $62.95 | $62.52 | $62.80 | $49.92 | 7,088 |
| 2016-01-25 | $61.57 | $61.57 | $60.71 | $60.94 | $48.45 | 6,854 |
| 2016-01-22 | $61.91 | $62.00 | $61.07 | $61.53 | $48.92 | 3,098 |
| 2016-01-21 | $59.16 | $60.55 | $59.16 | $59.73 | $47.48 | 7,535 |
| 2016-01-20 | $59.08 | $59.10 | $57.51 | $58.65 | $46.63 | 13,435 |
| 2016-01-19 | $60.11 | $60.24 | $59.12 | $59.12 | $47.00 | 8,804 |
| 2016-01-15 | $60.60 | $60.92 | $59.85 | $60.48 | $48.08 | 9,266 |
| 2016-01-14 | $62.47 | $63.57 | $62.13 | $62.22 | $49.46 | 10,295 |
| 2016-01-13 | $63.45 | $63.45 | $61.98 | $62.69 | $49.84 | 6,387 |
| 2016-01-12 | $62.91 | $63.00 | $61.93 | $62.34 | $49.56 | 6,240 |
| 2016-01-11 | $62.03 | $62.03 | $61.32 | $61.32 | $48.75 | 3,716 |
| 2016-01-08 | $62.35 | $62.38 | $61.46 | $61.46 | $48.86 | 3,025 |
| 2016-01-07 | $62.96 | $63.35 | $62.55 | $63.35 | $50.36 | 2,110 |
| 2016-01-06 | $64.12 | $64.12 | $63.38 | $63.38 | $50.39 | 1,661 |
| 2016-01-05 | $66.90 | $66.90 | $65.31 | $65.71 | $52.24 | 5,791 |
| 2016-01-04 | $67.22 | $68.10 | $67.14 | $68.10 | $54.14 | 4,276 |
| 2015-12-31 | $69.55 | $69.55 | $69.55 | $69.55 | $55.29 | 954 |
| 2015-12-30 | $70.79 | $70.90 | $70.79 | $70.90 | $56.36 | 1,249 |
| 2015-12-29 | $70.00 | $70.00 | $70.00 | $70.00 | $55.65 | 1,109 |
| 2015-12-28 | $71.13 | $71.25 | $70.00 | $70.00 | $55.65 | 3,132 |
| 2015-12-24 | $71.37 | $71.37 | $71.10 | $71.10 | $56.52 | 944 |
| 2015-12-23 | $71.30 | $71.63 | $71.03 | $71.03 | $56.47 | 1,915 |
| 2015-12-22 | $69.25 | $70.00 | $69.06 | $70.00 | $55.65 | 4,464 |
| 2015-12-21 | $69.50 | $69.50 | $68.30 | $68.31 | $54.31 | 4,311 |
| 2015-12-18 | $69.47 | $69.81 | $69.15 | $69.47 | $55.22 | 5,625 |
| 2015-12-17 | $70.70 | $70.95 | $70.55 | $70.71 | $56.21 | 10,677 |
| 2015-12-16 | $69.31 | $69.71 | $69.31 | $69.55 | $55.29 | 1,975 |
| 2015-12-15 | $68.65 | $69.05 | $68.49 | $68.63 | $54.56 | 8,097 |
| 2015-12-14 | $67.87 | $68.05 | $66.98 | $67.90 | $53.98 | 4,435 |
| 2015-12-11 | $68.23 | $68.30 | $67.50 | $67.66 | $53.79 | 3,384 |
| 2015-12-10 | $69.99 | $70.23 | $69.61 | $69.61 | $55.34 | 2,692 |
| 2015-12-09 | $71.66 | $71.66 | $70.14 | $70.84 | $56.31 | 2,653 |
| 2015-12-08 | $70.68 | $71.57 | $70.68 | $71.26 | $56.65 | 1,614 |
| 2015-12-07 | $72.68 | $72.75 | $72.35 | $72.63 | $57.74 | 2,739 |
| 2015-12-04 | $72.42 | $72.82 | $71.85 | $71.98 | $57.22 | 4,233 |
| 2015-12-03 | $72.70 | $73.11 | $72.18 | $72.21 | $57.40 | 2,391 |
| 2015-12-02 | $70.50 | $71.40 | $70.50 | $71.15 | $56.56 | 14,440 |
| 2015-12-01 | $71.70 | $71.70 | $71.45 | $71.48 | $56.83 | 6,660 |
| 2015-11-30 | $71.46 | $71.87 | $71.46 | $71.73 | $57.02 | 2,402 |
| 2015-11-27 | $71.15 | $71.15 | $71.15 | $71.15 | $56.56 | 308 |
| 2015-11-25 | $71.15 | $71.15 | $71.15 | $71.15 | $56.56 | 1,328 |
| 2015-11-24 | $71.10 | $71.10 | $71.10 | $71.10 | $56.52 | 1,063 |
| 2015-11-23 | $71.14 | $71.58 | $70.78 | $71.10 | $56.52 | 3,528 |
| 2015-11-20 | $70.63 | $70.63 | $70.43 | $70.43 | $55.99 | 940 |
| 2015-11-19 | $70.87 | $70.94 | $70.79 | $70.79 | $56.28 | 1,045 |
| 2015-11-18 | $69.53 | $69.80 | $68.87 | $69.80 | $55.49 | 1,626 |
| 2015-11-17 | $69.91 | $69.91 | $69.14 | $69.14 | $54.96 | 2,711 |
| 2015-11-16 | $68.47 | $69.23 | $68.47 | $69.23 | $55.04 | 1,614 |
| 2015-11-13 | $68.13 | $68.45 | $68.13 | $68.22 | $54.23 | 2,459 |
| 2015-11-12 | $68.73 | $68.84 | $68.31 | $68.31 | $54.31 | 1,922 |
| 2015-11-11 | $70.76 | $70.85 | $70.59 | $70.59 | $56.12 | 5,075 |
| 2015-11-10 | $71.21 | $71.21 | $71.21 | $71.21 | $56.61 | 1,638 |
| 2015-11-09 | $72.86 | $72.86 | $72.27 | $72.27 | $57.45 | 2,014 |
| 2015-11-06 | $73.70 | $73.70 | $73.37 | $73.37 | $58.33 | 1,419 |
| 2015-11-05 | $73.52 | $73.52 | $73.52 | $73.52 | $58.45 | 631 |
| 2015-11-04 | $74.38 | $74.63 | $74.11 | $74.11 | $58.92 | 0 |
| 2015-11-03 | $74.38 | $74.63 | $74.11 | $74.11 | $58.92 | 2,259 |
| 2015-11-02 | $74.61 | $74.81 | $74.52 | $74.64 | $59.34 | 2,567 |
| 2015-10-30 | $73.03 | $73.13 | $73.03 | $73.13 | $58.13 | 2,386 |
| 2015-10-29 | $72.31 | $72.74 | $72.31 | $72.74 | $57.83 | 1,025 |
| 2015-10-28 | $72.70 | $72.70 | $72.70 | $72.70 | $57.80 | 769 |
| 2015-10-27 | $72.38 | $72.38 | $72.10 | $72.10 | $57.32 | 813 |
| 2015-10-26 | $74.31 | $74.31 | $74.23 | $74.23 | $59.01 | 1,114 |
| 2015-10-23 | $74.77 | $75.01 | $74.77 | $75.01 | $59.63 | 668 |
| 2015-10-22 | $72.70 | $73.28 | $72.70 | $73.28 | $58.26 | 0 |
| 2015-10-21 | $72.70 | $73.28 | $72.70 | $73.28 | $58.26 | 703 |
| 2015-10-20 | $71.98 | $72.25 | $71.69 | $71.69 | $56.99 | 1,009 |
| 2015-10-19 | $71.94 | $72.10 | $71.94 | $72.10 | $57.32 | 1,200 |
| 2015-10-16 | $72.17 | $72.26 | $71.79 | $71.79 | $57.07 | 1,139 |
| 2015-10-15 | $72.25 | $72.92 | $72.11 | $72.87 | $57.93 | 2,390 |
| 2015-10-14 | $71.26 | $71.33 | $71.26 | $71.28 | $56.67 | 1,006 |
| 2015-10-13 | $71.43 | $71.43 | $71.26 | $71.26 | $56.65 | 1,138 |
| 2015-10-12 | $72.79 | $72.83 | $72.16 | $72.27 | $57.45 | 3,624 |
| 2015-10-09 | $73.68 | $73.68 | $73.30 | $73.44 | $58.38 | 7,707 |
| 2015-10-08 | $71.49 | $72.56 | $71.49 | $72.56 | $57.68 | 1,212 |
| 2015-10-07 | $70.98 | $71.39 | $70.78 | $71.39 | $56.75 | 2,388 |
| 2015-10-06 | $69.34 | $69.94 | $69.34 | $69.53 | $55.27 | 2,454 |
| 2015-10-05 | $67.62 | $68.33 | $67.61 | $68.33 | $54.32 | 4,775 |
| 2015-10-02 | $65.02 | $65.58 | $65.00 | $65.58 | $52.13 | 7,566 |
| 2015-10-01 | $64.66 | $65.54 | $64.66 | $65.24 | $51.86 | 7,442 |
| 2015-09-30 | $64.47 | $64.85 | $63.89 | $64.85 | $51.55 | 2,738 |
| 2015-09-29 | $63.22 | $63.66 | $63.18 | $63.65 | $50.60 | 10,598 |
| 2015-09-28 | $63.37 | $63.37 | $62.76 | $63.33 | $50.35 | 1,181 |
| 2015-09-25 | $65.29 | $65.55 | $64.67 | $64.67 | $51.41 | 1,683 |
| 2015-09-24 | $64.12 | $64.16 | $64.12 | $64.16 | $51.01 | 1,542 |
| 2015-09-23 | $65.70 | $66.10 | $65.70 | $66.00 | $52.47 | 2,154 |
| 2015-09-22 | $66.59 | $66.84 | $66.55 | $66.84 | $53.14 | 2,013 |
| 2015-09-21 | $70.03 | $70.03 | $70.03 | $70.03 | $55.67 | 771 |
| 2015-09-18 | $68.82 | $69.96 | $68.82 | $69.44 | $55.20 | 1,196 |
| 2015-09-17 | $72.59 | $72.59 | $72.59 | $72.59 | $57.71 | 968 |
| 2015-09-16 | $70.55 | $70.89 | $70.28 | $70.50 | $56.05 | 0 |
| 2015-09-15 | $70.55 | $70.89 | $70.28 | $70.50 | $56.05 | 6,948 |
| 2015-09-14 | $69.71 | $69.78 | $69.71 | $69.76 | $55.46 | 2,903 |
| 2015-09-11 | $69.67 | $70.04 | $69.67 | $70.04 | $55.68 | 2,012 |
| 2015-09-10 | $70.78 | $71.25 | $70.27 | $70.27 | $55.86 | 2,246 |
| 2015-09-09 | $70.85 | $70.85 | $70.11 | $70.11 | $55.74 | 1,356 |
| 2015-09-08 | $69.48 | $69.76 | $69.48 | $69.76 | $55.46 | 1,557 |
| 2015-09-04 | $67.00 | $67.48 | $67.00 | $67.48 | $53.65 | 1,651 |
| 2015-09-03 | $69.29 | $69.38 | $69.05 | $69.38 | $55.16 | 1,323 |
| 2015-09-02 | $68.65 | $69.37 | $68.65 | $68.83 | $54.72 | 1,923 |
| 2015-09-01 | $68.52 | $68.96 | $68.52 | $68.86 | $54.74 | 5,704 |
| 2015-08-31 | $70.34 | $70.34 | $70.34 | $70.34 | $55.92 | 974 |
| 2015-08-28 | $70.88 | $71.07 | $70.75 | $71.07 | $56.50 | 1,667 |
| 2015-08-27 | $70.76 | $71.22 | $70.70 | $71.22 | $56.62 | 2,865 |
| 2015-08-26 | $69.99 | $70.66 | $69.99 | $70.51 | $56.05 | 1,175 |
| 2015-08-25 | $72.13 | $72.45 | $70.36 | $70.36 | $55.93 | 3,817 |
| 2015-08-24 | $70.39 | $70.66 | $68.55 | $70.20 | $55.81 | 2,880 |
| 2015-08-21 | $72.30 | $72.63 | $71.85 | $72.63 | $57.74 | 1,673 |
| 2015-08-20 | $74.37 | $74.54 | $74.05 | $74.36 | $59.11 | 1,367 |
Arkema (ARKAY) News Headlines
Recent Arkema (ARKAY) News
Similar Companies to Arkema (ARKAY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |