Arrow Electronics Inc (ARW) Exchange: NYSE
Data as of May 1, 2024
$124.85 ($-2.82) -2.21%
Arrow Electronics Inc - Daily Information
Click for more stock information on Arrow Electronics Inc.| Daily Information | Data |
|---|---|
| Date | May 1, 2024 |
| Open | $125.46 |
| Previous Close | $124.85 |
| High | $127.49 |
| Low | $124.46 |
| Adjusted Open | $125.46 |
| Previous Adjusted Close | $124.85 |
| Adjusted High | $127.49 |
| Adjusted Low | $124.46 |
About Arrow Electronics Inc (ARW)
Arrow Electronics is a global provider of products, services, and solutions to industrial and commercial users of electronic components and enterprise computing solutions. Founded in 1935, the company is designed to support customers in a diverse range of markets, including aerospace and defense, communications, computing and storage, industrial, medical, and multimedia. With more than 17,000 employees, Arrow Electronics has more than 300 locations worldwide and an extensive network of global distribution partners. Since its inception, the company has continuously grown its global presence and now serves customers in over 54 countries and territories around the world.
Invest in Arrow Electronics Inc (ARW)
Historical Stock Data for Arrow Electronics Inc (ARW)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | $125.46 | $127.49 | $124.46 | $124.85 | $124.85 | 841,204 |
| 2024-04-30 | $127.89 | $129.06 | $127.19 | $127.67 | $127.67 | 954,093 |
| 2024-04-29 | $128.83 | $129.84 | $128.41 | $128.78 | $128.78 | 484,838 |
| 2024-04-26 | $127.83 | $129.01 | $127.19 | $128.58 | $128.58 | 422,701 |
| 2024-04-25 | $127.13 | $128.62 | $126.40 | $127.81 | $127.81 | 284,455 |
| 2024-04-24 | $126.19 | $128.66 | $125.55 | $127.58 | $127.58 | 403,636 |
| 2024-04-23 | $123.01 | $125.70 | $123.01 | $125.02 | $125.02 | 257,765 |
| 2024-04-22 | $122.87 | $124.44 | $122.18 | $123.28 | $123.28 | 210,911 |
| 2024-04-19 | $121.46 | $122.89 | $120.86 | $121.71 | $121.71 | 305,846 |
| 2024-04-18 | $122.57 | $122.84 | $121.88 | $122.04 | $122.04 | 255,290 |
| 2024-04-17 | $124.25 | $124.84 | $121.92 | $121.96 | $121.96 | 254,162 |
| 2024-04-16 | $123.52 | $124.19 | $122.17 | $123.42 | $123.42 | 608,981 |
| 2024-04-15 | $124.54 | $125.37 | $122.76 | $123.40 | $123.40 | 414,221 |
| 2024-04-12 | $126.68 | $127.01 | $124.05 | $124.25 | $124.25 | 624,640 |
| 2024-04-11 | $127.03 | $127.78 | $125.65 | $127.73 | $127.73 | 623,411 |
| 2024-04-10 | $126.58 | $127.20 | $125.98 | $126.28 | $126.28 | 279,667 |
| 2024-04-09 | $128.11 | $129.13 | $127.38 | $129.02 | $129.02 | 327,331 |
| 2024-04-08 | $128.25 | $128.93 | $127.43 | $127.51 | $127.51 | 231,329 |
| 2024-04-05 | $126.85 | $127.59 | $126.38 | $127.44 | $127.44 | 262,255 |
| 2024-04-04 | $130.99 | $130.99 | $126.70 | $126.92 | $126.92 | 389,927 |
| 2024-04-03 | $127.71 | $129.39 | $126.71 | $129.20 | $129.20 | 480,427 |
| 2024-04-02 | $128.11 | $128.76 | $126.57 | $127.38 | $127.38 | 330,722 |
| 2024-04-01 | $130.00 | $130.00 | $128.22 | $129.03 | $129.03 | 254,988 |
| 2024-03-28 | $129.89 | $130.50 | $128.84 | $129.46 | $129.46 | 702,530 |
| 2024-03-27 | $126.57 | $130.20 | $126.57 | $130.11 | $130.11 | 705,943 |
| 2024-03-26 | $125.95 | $126.94 | $125.51 | $126.09 | $126.09 | 631,023 |
| 2024-03-25 | $121.82 | $126.15 | $121.82 | $125.43 | $125.43 | 659,823 |
| 2024-03-22 | $122.27 | $122.41 | $121.31 | $122.20 | $122.20 | 306,444 |
| 2024-03-21 | $119.99 | $122.63 | $119.55 | $122.22 | $122.22 | 496,874 |
| 2024-03-20 | $118.57 | $119.06 | $117.86 | $118.83 | $118.83 | 356,145 |
| 2024-03-19 | $116.93 | $118.67 | $116.48 | $118.17 | $118.17 | 373,211 |
| 2024-03-18 | $120.95 | $121.01 | $117.55 | $117.58 | $117.58 | 404,197 |
| 2024-03-15 | $120.85 | $122.28 | $120.27 | $120.36 | $120.36 | 1,403,180 |
| 2024-03-14 | $123.05 | $123.56 | $121.12 | $121.85 | $121.85 | 490,075 |
| 2024-03-13 | $122.96 | $124.79 | $122.77 | $123.21 | $123.21 | 688,715 |
| 2024-03-12 | $121.27 | $123.33 | $120.39 | $123.08 | $123.08 | 528,037 |
| 2024-03-11 | $119.53 | $121.05 | $118.62 | $120.87 | $120.87 | 442,088 |
| 2024-03-08 | $120.73 | $121.36 | $119.78 | $120.03 | $120.03 | 282,927 |
| 2024-03-07 | $120.71 | $121.57 | $119.99 | $120.36 | $120.36 | 346,739 |
| 2024-03-06 | $119.96 | $120.66 | $118.60 | $120.58 | $120.58 | 422,841 |
| 2024-03-05 | $120.00 | $121.26 | $118.77 | $118.86 | $118.86 | 484,891 |
| 2024-03-04 | $120.69 | $121.49 | $120.07 | $120.61 | $120.61 | 472,373 |
| 2024-03-01 | $117.93 | $120.99 | $117.87 | $120.19 | $120.19 | 576,539 |
| 2024-02-29 | $117.80 | $118.11 | $116.14 | $117.50 | $117.50 | 721,640 |
| 2024-02-28 | $115.41 | $116.88 | $115.38 | $116.82 | $116.82 | 426,830 |
| 2024-02-27 | $117.01 | $117.11 | $115.45 | $116.13 | $116.13 | 590,092 |
| 2024-02-26 | $117.07 | $117.93 | $116.06 | $116.37 | $116.37 | 842,809 |
| 2024-02-23 | $116.10 | $117.35 | $116.10 | $116.84 | $116.84 | 455,483 |
| 2024-02-22 | $115.63 | $116.19 | $114.60 | $116.08 | $116.08 | 481,652 |
| 2024-02-21 | $114.48 | $115.76 | $113.62 | $115.09 | $115.09 | 415,603 |
| 2024-02-20 | $112.30 | $115.47 | $112.30 | $114.87 | $114.87 | 572,815 |
| 2024-02-16 | $113.39 | $114.41 | $113.11 | $113.80 | $113.80 | 588,859 |
| 2024-02-15 | $112.62 | $113.97 | $112.62 | $113.76 | $113.76 | 400,334 |
| 2024-02-14 | $111.15 | $112.26 | $110.40 | $112.19 | $112.19 | 486,281 |
| 2024-02-13 | $110.42 | $110.97 | $108.51 | $109.85 | $109.85 | 737,519 |
| 2024-02-12 | $111.34 | $113.72 | $111.21 | $113.24 | $113.24 | 493,359 |
| 2024-02-09 | $109.58 | $113.02 | $109.58 | $111.31 | $111.31 | 1,138,789 |
| 2024-02-08 | $110.65 | $113.49 | $110.01 | $113.40 | $113.40 | 1,288,485 |
| 2024-02-07 | $109.77 | $110.48 | $108.77 | $108.98 | $108.98 | 687,969 |
| 2024-02-06 | $109.48 | $110.55 | $109.22 | $109.70 | $109.70 | 830,903 |
| 2024-02-05 | $110.81 | $111.36 | $109.82 | $109.94 | $109.94 | 553,933 |
| 2024-02-02 | $110.42 | $112.29 | $110.00 | $111.31 | $111.31 | 428,782 |
| 2024-02-01 | $111.65 | $112.24 | $109.20 | $111.46 | $111.46 | 640,099 |
| 2024-01-31 | $112.73 | $112.98 | $110.86 | $111.15 | $111.15 | 520,917 |
| 2024-01-30 | $114.00 | $114.84 | $113.11 | $113.65 | $113.65 | 628,169 |
| 2024-01-29 | $113.64 | $114.03 | $112.63 | $113.68 | $113.68 | 402,161 |
| 2024-01-26 | $115.24 | $115.58 | $113.76 | $114.25 | $114.25 | 422,937 |
| 2024-01-25 | $115.93 | $116.27 | $115.06 | $115.22 | $115.22 | 456,201 |
| 2024-01-24 | $117.40 | $117.40 | $114.85 | $115.00 | $115.00 | 480,072 |
| 2024-01-23 | $117.75 | $117.77 | $116.39 | $116.43 | $116.43 | 328,234 |
| 2024-01-22 | $117.25 | $117.66 | $116.41 | $116.95 | $116.95 | 356,850 |
| 2024-01-19 | $117.36 | $117.56 | $115.82 | $116.83 | $116.83 | 351,175 |
| 2024-01-18 | $115.49 | $116.61 | $114.89 | $116.55 | $116.55 | 392,319 |
| 2024-01-17 | $114.42 | $115.22 | $113.88 | $114.15 | $114.15 | 714,911 |
| 2024-01-16 | $114.62 | $116.25 | $113.86 | $115.45 | $115.45 | 825,381 |
| 2024-01-12 | $117.16 | $117.16 | $115.23 | $115.50 | $115.50 | 491,484 |
| 2024-01-11 | $115.34 | $116.38 | $114.91 | $116.20 | $116.20 | 461,129 |
| 2024-01-10 | $115.18 | $116.21 | $114.23 | $115.61 | $115.61 | 796,581 |
| 2024-01-09 | $115.59 | $116.78 | $114.53 | $115.38 | $115.38 | 802,291 |
| 2024-01-08 | $117.22 | $117.85 | $116.59 | $117.18 | $117.18 | 582,901 |
| 2024-01-05 | $117.11 | $119.09 | $115.83 | $116.90 | $116.90 | 753,681 |
| 2024-01-04 | $117.43 | $118.09 | $116.95 | $117.45 | $117.45 | 707,868 |
| 2024-01-03 | $118.91 | $118.91 | $117.21 | $117.99 | $117.99 | 763,099 |
| 2024-01-02 | $121.30 | $121.62 | $119.10 | $119.89 | $119.89 | 674,809 |
| 2023-12-29 | $123.09 | $123.77 | $121.12 | $122.25 | $122.25 | 586,204 |
| 2023-12-28 | $122.68 | $123.60 | $122.21 | $123.41 | $123.41 | 217,544 |
| 2023-12-27 | $124.62 | $124.62 | $122.34 | $122.68 | $122.68 | 300,615 |
| 2023-12-26 | $123.84 | $124.28 | $123.03 | $123.88 | $123.88 | 199,655 |
| 2023-12-22 | $124.25 | $125.16 | $123.36 | $123.43 | $123.43 | 308,470 |
| 2023-12-21 | $123.99 | $124.89 | $122.59 | $124.04 | $124.04 | 351,022 |
| 2023-12-20 | $123.82 | $125.27 | $122.84 | $123.01 | $123.01 | 486,471 |
| 2023-12-19 | $123.93 | $125.11 | $123.38 | $124.17 | $124.17 | 450,312 |
| 2023-12-18 | $123.81 | $123.81 | $122.11 | $123.39 | $123.39 | 588,221 |
| 2023-12-15 | $123.44 | $123.91 | $122.18 | $123.49 | $123.49 | 1,326,708 |
| 2023-12-14 | $122.55 | $125.09 | $122.21 | $123.66 | $123.66 | 800,071 |
| 2023-12-13 | $120.60 | $121.21 | $117.99 | $120.88 | $120.88 | 783,887 |
| 2023-12-12 | $121.70 | $122.39 | $120.94 | $121.01 | $121.01 | 407,943 |
| 2023-12-11 | $119.32 | $122.47 | $119.32 | $122.00 | $122.00 | 360,671 |
| 2023-12-08 | $118.09 | $120.41 | $118.09 | $119.78 | $119.78 | 875,364 |
| 2023-12-07 | $117.19 | $118.22 | $116.48 | $118.01 | $118.01 | 654,686 |
| 2023-12-06 | $119.53 | $120.44 | $116.98 | $117.09 | $117.09 | 780,776 |
| 2023-12-05 | $119.29 | $119.62 | $117.78 | $118.40 | $118.40 | 730,690 |
| 2023-12-04 | $119.28 | $120.52 | $117.43 | $119.58 | $119.58 | 1,033,852 |
| 2023-12-01 | $118.71 | $120.70 | $118.47 | $119.64 | $119.64 | 1,123,652 |
| 2023-11-30 | $120.20 | $120.22 | $117.60 | $118.56 | $118.56 | 7,110,601 |
| 2023-11-29 | $120.07 | $120.81 | $119.05 | $119.58 | $119.58 | 1,034,103 |
| 2023-11-28 | $118.89 | $120.56 | $118.10 | $119.15 | $119.15 | 881,461 |
| 2023-11-27 | $119.32 | $119.85 | $117.96 | $119.44 | $119.44 | 650,619 |
| 2023-11-24 | $119.99 | $120.13 | $117.95 | $119.92 | $119.92 | 454,524 |
| 2023-11-22 | $121.41 | $121.91 | $118.82 | $120.02 | $120.02 | 820,231 |
| 2023-11-21 | $122.28 | $122.43 | $119.76 | $120.58 | $120.58 | 795,755 |
| 2023-11-20 | $123.17 | $123.45 | $121.88 | $123.38 | $123.38 | 511,997 |
| 2023-11-17 | $125.10 | $125.49 | $122.84 | $123.49 | $123.49 | 455,970 |
| 2023-11-16 | $124.38 | $125.37 | $121.90 | $123.97 | $123.97 | 769,595 |
| 2023-11-15 | $124.82 | $127.96 | $124.06 | $124.97 | $124.97 | 803,979 |
| 2023-11-14 | $122.10 | $125.02 | $121.78 | $124.99 | $124.99 | 570,580 |
| 2023-11-13 | $119.71 | $120.12 | $118.88 | $119.18 | $119.18 | 342,195 |
| 2023-11-10 | $117.53 | $120.73 | $117.53 | $120.54 | $120.54 | 371,368 |
| 2023-11-09 | $119.40 | $120.05 | $116.85 | $116.99 | $116.99 | 337,968 |
| 2023-11-08 | $118.87 | $119.79 | $118.12 | $118.55 | $118.55 | 364,338 |
| 2023-11-07 | $119.49 | $120.29 | $118.78 | $119.00 | $119.00 | 409,662 |
| 2023-11-06 | $120.72 | $122.00 | $119.85 | $120.26 | $120.26 | 541,243 |
| 2023-11-03 | $119.01 | $122.75 | $118.81 | $120.95 | $120.95 | 888,818 |
| 2023-11-02 | $118.60 | $120.74 | $116.54 | $119.96 | $119.96 | 805,474 |
| 2023-11-01 | $113.42 | $113.96 | $112.38 | $113.70 | $113.70 | 827,630 |
| 2023-10-31 | $112.65 | $113.83 | $112.02 | $113.41 | $113.41 | 758,459 |
| 2023-10-30 | $112.78 | $113.30 | $110.54 | $112.52 | $112.52 | 530,422 |
| 2023-10-27 | $112.41 | $112.99 | $110.79 | $111.80 | $111.80 | 392,663 |
| 2023-10-26 | $110.87 | $112.59 | $110.50 | $112.30 | $112.30 | 519,059 |
| 2023-10-25 | $111.42 | $112.82 | $109.54 | $109.86 | $109.86 | 442,034 |
| 2023-10-24 | $112.77 | $113.66 | $111.75 | $112.12 | $112.12 | 373,885 |
| 2023-10-23 | $112.95 | $113.36 | $111.84 | $112.36 | $112.36 | 465,202 |
| 2023-10-20 | $113.00 | $113.96 | $112.00 | $113.45 | $113.45 | 630,886 |
| 2023-10-19 | $114.14 | $114.95 | $112.53 | $112.64 | $112.64 | 525,168 |
| 2023-10-18 | $115.64 | $116.04 | $114.35 | $114.46 | $114.46 | 380,144 |
| 2023-10-17 | $115.14 | $117.53 | $115.14 | $116.85 | $116.85 | 413,853 |
| 2023-10-16 | $115.65 | $116.96 | $115.46 | $116.22 | $116.22 | 387,119 |
| 2023-10-13 | $115.00 | $115.54 | $113.86 | $114.62 | $114.62 | 343,769 |
| 2023-10-12 | $119.48 | $119.48 | $115.31 | $115.54 | $115.54 | 500,458 |
| 2023-10-11 | $119.89 | $120.91 | $118.52 | $119.01 | $119.01 | 336,670 |
| 2023-10-10 | $120.42 | $121.25 | $119.55 | $119.82 | $119.82 | 538,992 |
| 2023-10-09 | $119.09 | $120.45 | $118.66 | $119.91 | $119.91 | 468,342 |
| 2023-10-06 | $119.80 | $121.02 | $118.59 | $120.04 | $120.04 | 520,784 |
| 2023-10-05 | $122.59 | $122.87 | $119.29 | $120.12 | $120.12 | 398,642 |
| 2023-10-04 | $122.95 | $123.48 | $121.75 | $122.76 | $122.76 | 309,063 |
| 2023-10-03 | $124.55 | $125.36 | $122.62 | $122.76 | $122.76 | 259,758 |
| 2023-10-02 | $125.24 | $126.34 | $124.57 | $125.27 | $125.27 | 289,761 |
| 2023-09-29 | $126.54 | $127.50 | $124.89 | $125.24 | $125.24 | 567,264 |
| 2023-09-28 | $126.86 | $130.50 | $126.86 | $128.97 | $128.97 | 521,555 |
| 2023-09-27 | $125.41 | $126.53 | $124.77 | $126.24 | $126.24 | 329,751 |
| 2023-09-26 | $126.65 | $127.19 | $124.41 | $124.46 | $124.46 | 357,147 |
| 2023-09-25 | $125.72 | $128.88 | $125.72 | $127.69 | $127.69 | 262,891 |
| 2023-09-22 | $127.17 | $128.76 | $126.70 | $126.84 | $126.84 | 384,585 |
| 2023-09-21 | $126.96 | $128.08 | $126.27 | $126.84 | $126.84 | 472,444 |
| 2023-09-20 | $127.92 | $129.80 | $127.77 | $127.90 | $127.90 | 436,604 |
| 2023-09-19 | $127.37 | $128.81 | $127.21 | $127.54 | $127.54 | 404,031 |
| 2023-09-18 | $127.21 | $128.48 | $126.61 | $127.26 | $127.26 | 512,846 |
| 2023-09-15 | $127.32 | $128.61 | $126.26 | $127.20 | $127.20 | 767,264 |
| 2023-09-14 | $126.16 | $128.55 | $125.73 | $127.96 | $127.96 | 278,226 |
| 2023-09-13 | $125.86 | $126.32 | $124.82 | $125.52 | $125.52 | 259,103 |
| 2023-09-12 | $126.29 | $127.20 | $125.83 | $126.13 | $126.13 | 329,797 |
| 2023-09-11 | $127.13 | $127.70 | $126.31 | $126.64 | $126.64 | 311,640 |
| 2023-09-08 | $126.72 | $127.99 | $125.98 | $126.36 | $126.36 | 263,517 |
| 2023-09-07 | $128.22 | $128.24 | $126.28 | $126.99 | $126.99 | 378,873 |
| 2023-09-06 | $129.28 | $131.33 | $129.28 | $129.89 | $129.89 | 278,006 |
| 2023-09-05 | $133.07 | $133.22 | $129.53 | $129.87 | $129.87 | 323,471 |
| 2023-09-01 | $134.12 | $134.79 | $133.56 | $133.88 | $133.88 | 300,959 |
| 2023-08-31 | $133.29 | $135.31 | $133.20 | $133.43 | $133.43 | 437,784 |
| 2023-08-30 | $132.91 | $134.68 | $132.61 | $132.73 | $132.73 | 283,784 |
| 2023-08-29 | $131.16 | $133.31 | $130.97 | $132.96 | $132.96 | 325,815 |
| 2023-08-28 | $131.30 | $132.34 | $131.18 | $131.58 | $131.58 | 253,984 |
| 2023-08-25 | $129.68 | $131.22 | $128.48 | $130.41 | $130.41 | 322,314 |
| 2023-08-24 | $131.01 | $131.55 | $129.14 | $129.18 | $129.18 | 302,267 |
| 2023-08-23 | $129.73 | $131.27 | $129.39 | $130.60 | $130.60 | 430,612 |
| 2023-08-22 | $129.46 | $130.55 | $129.06 | $129.26 | $129.26 | 511,583 |
| 2023-08-21 | $129.12 | $130.48 | $128.25 | $128.61 | $128.61 | 414,289 |
| 2023-08-18 | $127.97 | $129.24 | $127.97 | $128.78 | $128.78 | 504,304 |
| 2023-08-17 | $130.64 | $132.82 | $129.22 | $129.35 | $129.35 | 437,587 |
| 2023-08-16 | $128.24 | $131.23 | $128.24 | $128.77 | $128.77 | 522,769 |
| 2023-08-15 | $128.37 | $129.13 | $128.02 | $128.37 | $128.37 | 363,028 |
| 2023-08-14 | $127.70 | $130.04 | $127.65 | $129.20 | $129.20 | 369,007 |
| 2023-08-11 | $125.89 | $128.37 | $125.89 | $128.03 | $128.03 | 325,511 |
| 2023-08-10 | $127.29 | $128.44 | $125.74 | $126.28 | $126.28 | 372,343 |
| 2023-08-09 | $127.16 | $127.85 | $126.15 | $126.66 | $126.66 | 370,116 |
| 2023-08-08 | $125.32 | $127.96 | $124.41 | $127.51 | $127.51 | 393,143 |
| 2023-08-07 | $125.67 | $128.51 | $125.67 | $126.43 | $126.43 | 468,717 |
| 2023-08-04 | $126.58 | $127.52 | $125.13 | $125.99 | $125.99 | 522,006 |
| 2023-08-03 | $136.37 | $136.37 | $127.14 | $127.72 | $127.72 | 777,239 |
| 2023-08-02 | $141.73 | $143.42 | $140.45 | $141.33 | $141.33 | 466,722 |
| 2023-08-01 | $141.63 | $142.79 | $141.15 | $142.69 | $142.69 | 218,719 |
| 2023-07-31 | $140.53 | $142.77 | $140.53 | $142.54 | $142.54 | 232,927 |
| 2023-07-28 | $141.94 | $142.47 | $140.39 | $140.53 | $140.53 | 319,371 |
| 2023-07-27 | $141.57 | $143.04 | $140.22 | $140.90 | $140.90 | 327,350 |
| 2023-07-26 | $140.28 | $141.48 | $139.58 | $140.42 | $140.42 | 276,762 |
| 2023-07-25 | $139.31 | $141.68 | $138.85 | $140.67 | $140.67 | 204,553 |
| 2023-07-24 | $140.02 | $140.76 | $138.68 | $138.97 | $138.97 | 266,294 |
| 2023-07-21 | $142.09 | $143.22 | $138.78 | $139.44 | $139.44 | 460,922 |
| 2023-07-20 | $143.49 | $143.49 | $141.05 | $141.52 | $141.52 | 269,288 |
| 2023-07-19 | $145.08 | $145.08 | $143.11 | $143.70 | $143.70 | 364,257 |
| 2023-07-18 | $143.33 | $145.77 | $142.62 | $145.13 | $145.13 | 284,402 |
| 2023-07-17 | $142.42 | $144.14 | $142.17 | $143.32 | $143.32 | 382,211 |
| 2023-07-14 | $145.57 | $145.57 | $142.64 | $142.83 | $142.83 | 298,622 |
| 2023-07-13 | $146.38 | $146.66 | $145.50 | $146.05 | $146.05 | 330,721 |
| 2023-07-12 | $146.97 | $147.42 | $145.19 | $145.44 | $145.44 | 412,129 |
| 2023-07-11 | $145.19 | $145.73 | $144.09 | $145.34 | $145.34 | 470,087 |
| 2023-07-10 | $143.13 | $144.51 | $143.13 | $144.28 | $144.28 | 340,519 |
| 2023-07-07 | $142.59 | $145.03 | $142.26 | $143.78 | $143.78 | 691,885 |
| 2023-07-06 | $142.12 | $142.95 | $140.27 | $142.06 | $142.06 | 489,502 |
| 2023-07-05 | $142.88 | $143.76 | $141.94 | $143.04 | $143.04 | 501,588 |
| 2023-07-03 | $143.34 | $144.96 | $142.94 | $143.95 | $143.95 | 445,888 |
| 2023-06-30 | $142.57 | $145.05 | $141.52 | $143.23 | $143.23 | 430,975 |
| 2023-06-29 | $137.99 | $141.68 | $137.82 | $141.53 | $141.53 | 321,964 |
| 2023-06-28 | $137.09 | $137.89 | $134.98 | $137.30 | $137.30 | 327,368 |
| 2023-06-27 | $134.01 | $137.25 | $131.19 | $137.06 | $137.06 | 442,096 |
| 2023-06-26 | $135.68 | $137.10 | $134.97 | $135.11 | $135.11 | 323,860 |
| 2023-06-23 | $136.25 | $136.70 | $134.87 | $135.08 | $135.08 | 627,137 |
| 2023-06-22 | $136.54 | $138.26 | $136.21 | $137.24 | $137.24 | 440,310 |
| 2023-06-21 | $137.75 | $138.35 | $136.79 | $137.07 | $137.07 | 407,322 |
| 2023-06-20 | $137.58 | $138.71 | $136.80 | $138.11 | $138.11 | 465,556 |
| 2023-06-16 | $139.92 | $140.32 | $138.10 | $138.45 | $138.45 | 1,283,109 |
| 2023-06-15 | $137.79 | $140.11 | $137.71 | $139.23 | $139.23 | 669,925 |
| 2023-06-14 | $137.86 | $139.55 | $136.99 | $137.93 | $137.93 | 520,646 |
| 2023-06-13 | $136.31 | $137.89 | $134.85 | $137.45 | $137.45 | 608,570 |
| 2023-06-12 | $133.17 | $135.75 | $133.17 | $135.45 | $135.45 | 509,803 |
| 2023-06-09 | $134.31 | $135.41 | $133.83 | $134.16 | $134.16 | 514,111 |
| 2023-06-08 | $133.82 | $134.63 | $133.26 | $134.08 | $134.08 | 381,216 |
| 2023-06-07 | $131.50 | $135.03 | $130.97 | $133.85 | $133.85 | 469,896 |
| 2023-06-06 | $126.31 | $131.02 | $126.31 | $130.74 | $130.74 | 436,568 |
| 2023-06-05 | $127.79 | $128.11 | $125.19 | $126.78 | $126.78 | 376,500 |
| 2023-06-02 | $126.79 | $129.61 | $126.79 | $128.79 | $128.79 | 361,182 |
| 2023-06-01 | $126.33 | $127.53 | $125.61 | $126.12 | $126.12 | 414,110 |
| 2023-05-31 | $126.48 | $127.08 | $125.06 | $126.64 | $126.64 | 2,198,540 |
| 2023-05-30 | $129.24 | $129.24 | $127.23 | $127.83 | $127.83 | 370,745 |
| 2023-05-26 | $126.69 | $129.46 | $126.04 | $128.54 | $128.54 | 373,641 |
| 2023-05-25 | $121.67 | $126.80 | $121.37 | $125.98 | $125.98 | 429,164 |
| 2023-05-24 | $121.74 | $121.74 | $119.44 | $120.71 | $120.71 | 335,343 |
| 2023-05-23 | $122.86 | $124.23 | $122.41 | $122.72 | $122.72 | 312,554 |
| 2023-05-22 | $123.06 | $124.19 | $121.98 | $123.58 | $123.58 | 468,459 |
| 2023-05-19 | $124.62 | $124.62 | $122.26 | $123.22 | $123.22 | 247,085 |
| 2023-05-18 | $121.82 | $124.02 | $121.59 | $123.91 | $123.91 | 219,312 |
| 2023-05-17 | $119.62 | $122.16 | $119.13 | $121.74 | $121.74 | 296,291 |
| 2023-05-16 | $119.00 | $121.04 | $118.69 | $119.15 | $119.15 | 274,097 |
| 2023-05-15 | $119.15 | $120.28 | $117.91 | $119.53 | $119.53 | 289,212 |
| 2023-05-12 | $119.41 | $119.71 | $117.24 | $119.14 | $119.14 | 399,952 |
| 2023-05-11 | $118.18 | $119.44 | $117.86 | $118.70 | $118.70 | 324,704 |
| 2023-05-10 | $118.90 | $119.74 | $117.65 | $118.83 | $118.83 | 397,249 |
| 2023-05-09 | $116.87 | $117.98 | $116.42 | $117.76 | $117.76 | 569,623 |
| 2023-05-08 | $119.59 | $120.49 | $116.63 | $117.88 | $117.88 | 630,750 |
| 2023-05-05 | $120.82 | $121.00 | $117.64 | $119.64 | $119.64 | 541,666 |
| 2023-05-04 | $116.24 | $123.42 | $114.28 | $119.17 | $119.17 | 729,895 |
| 2023-05-03 | $115.29 | $117.68 | $115.01 | $115.89 | $115.89 | 652,349 |
| 2023-05-02 | $114.81 | $115.76 | $112.32 | $114.73 | $114.73 | 464,589 |
| 2023-05-01 | $114.08 | $116.30 | $114.08 | $115.27 | $115.27 | 298,427 |
| 2023-04-28 | $112.25 | $114.47 | $112.25 | $114.43 | $114.43 | 412,123 |
| 2023-04-27 | $111.50 | $112.46 | $110.03 | $112.31 | $112.31 | 400,027 |
| 2023-04-26 | $111.08 | $112.78 | $111.08 | $111.62 | $111.62 | 429,980 |
| 2023-04-25 | $112.32 | $112.62 | $110.84 | $111.35 | $111.35 | 680,576 |
| 2023-04-24 | $111.56 | $113.19 | $111.56 | $112.93 | $112.93 | 383,273 |
| 2023-04-21 | $112.98 | $112.98 | $110.59 | $111.98 | $111.98 | 368,799 |
| 2023-04-20 | $112.91 | $114.00 | $112.19 | $112.88 | $112.88 | 761,641 |
| 2023-04-19 | $115.83 | $115.83 | $112.46 | $113.86 | $113.86 | 557,174 |
| 2023-04-18 | $119.67 | $120.05 | $117.19 | $117.79 | $117.79 | 304,130 |
| 2023-04-17 | $119.01 | $119.61 | $118.22 | $119.03 | $119.03 | 285,265 |
| 2023-04-14 | $119.02 | $120.55 | $118.08 | $119.16 | $119.16 | 335,332 |
| 2023-04-13 | $118.83 | $119.37 | $117.38 | $119.24 | $119.24 | 329,706 |
| 2023-04-12 | $119.86 | $119.86 | $117.94 | $118.39 | $118.39 | 362,523 |
| 2023-04-11 | $118.49 | $119.14 | $118.15 | $118.74 | $118.74 | 492,100 |
| 2023-04-10 | $115.35 | $118.07 | $115.03 | $118.00 | $118.00 | 296,790 |
| 2023-04-06 | $118.00 | $118.05 | $115.69 | $115.72 | $115.72 | 453,097 |
| 2023-04-05 | $119.67 | $120.31 | $118.71 | $119.70 | $119.70 | 271,317 |
| 2023-04-04 | $124.41 | $124.41 | $120.04 | $120.40 | $120.40 | 360,942 |
| 2023-04-03 | $124.35 | $125.32 | $123.13 | $124.18 | $124.18 | 416,931 |
| 2023-03-31 | $122.56 | $124.93 | $122.56 | $124.87 | $124.87 | 771,983 |
| 2023-03-30 | $121.57 | $123.34 | $121.42 | $122.50 | $122.50 | 516,560 |
| 2023-03-29 | $119.91 | $120.91 | $119.86 | $120.68 | $120.68 | 509,781 |
| 2023-03-28 | $118.03 | $118.89 | $117.44 | $118.74 | $118.74 | 438,129 |
| 2023-03-27 | $119.29 | $120.22 | $118.00 | $118.80 | $118.80 | 454,387 |
| 2023-03-24 | $116.44 | $118.60 | $116.11 | $118.05 | $118.05 | 374,684 |
| 2023-03-23 | $117.33 | $120.14 | $116.52 | $117.71 | $117.71 | 409,918 |
| 2023-03-22 | $118.06 | $120.38 | $116.90 | $116.94 | $116.94 | 531,621 |
| 2023-03-21 | $119.01 | $120.28 | $117.87 | $118.63 | $118.63 | 577,160 |
| 2023-03-20 | $117.54 | $119.02 | $116.81 | $117.63 | $117.63 | 577,302 |
| 2023-03-17 | $117.23 | $118.22 | $115.53 | $116.60 | $116.60 | 1,733,842 |
| 2023-03-16 | $114.05 | $118.01 | $113.11 | $117.41 | $117.41 | 667,276 |
| 2023-03-15 | $114.29 | $115.30 | $113.37 | $114.93 | $114.93 | 681,038 |
| 2023-03-14 | $117.41 | $118.70 | $115.89 | $117.10 | $117.10 | 705,783 |
| 2023-03-13 | $114.19 | $115.69 | $113.81 | $115.00 | $115.00 | 539,915 |
| 2023-03-10 | $116.88 | $117.87 | $114.94 | $116.03 | $116.03 | 555,803 |
| 2023-03-09 | $119.26 | $120.00 | $116.97 | $117.01 | $117.01 | 353,607 |
| 2023-03-08 | $117.64 | $119.11 | $117.13 | $118.99 | $118.99 | 281,377 |
| 2023-03-07 | $118.34 | $119.07 | $117.24 | $117.26 | $117.26 | 446,268 |
| 2023-03-06 | $120.70 | $121.55 | $117.88 | $118.44 | $118.44 | 561,971 |
| 2023-03-03 | $120.93 | $121.00 | $120.06 | $120.21 | $120.21 | 302,771 |
| 2023-03-02 | $117.64 | $120.43 | $117.10 | $120.18 | $120.18 | 338,288 |
| 2023-03-01 | $118.33 | $120.33 | $118.01 | $119.07 | $119.07 | 370,713 |
| 2023-02-28 | $117.42 | $118.84 | $116.95 | $117.99 | $117.99 | 641,221 |
| 2023-02-27 | $118.47 | $119.22 | $117.47 | $117.57 | $117.57 | 280,235 |
| 2023-02-24 | $117.42 | $117.59 | $116.28 | $117.34 | $117.34 | 388,668 |
| 2023-02-23 | $121.04 | $121.31 | $117.91 | $119.39 | $119.39 | 275,142 |
| 2023-02-22 | $120.85 | $120.85 | $118.98 | $119.60 | $119.60 | 298,300 |
| 2023-02-21 | $121.74 | $122.80 | $119.98 | $120.20 | $120.20 | 403,871 |
| 2023-02-17 | $123.17 | $124.01 | $122.64 | $123.28 | $123.28 | 440,913 |
| 2023-02-16 | $122.74 | $124.60 | $121.94 | $123.66 | $123.66 | 369,472 |
| 2023-02-15 | $124.52 | $126.46 | $123.87 | $124.36 | $124.36 | 548,271 |
| 2023-02-14 | $127.51 | $128.19 | $125.17 | $126.17 | $126.17 | 428,352 |
| 2023-02-13 | $126.50 | $128.14 | $125.85 | $128.05 | $128.05 | 537,089 |
| 2023-02-10 | $127.70 | $127.70 | $125.93 | $126.65 | $126.65 | 370,119 |
| 2023-02-09 | $130.57 | $131.64 | $127.65 | $128.33 | $128.33 | 590,193 |
| 2023-02-08 | $130.53 | $131.01 | $128.00 | $128.59 | $128.59 | 337,505 |
| 2023-02-07 | $129.66 | $131.88 | $129.15 | $131.28 | $131.28 | 524,713 |
| 2023-02-06 | $131.59 | $132.20 | $129.41 | $129.66 | $129.66 | 501,912 |
| 2023-02-03 | $133.19 | $134.56 | $131.42 | $132.51 | $132.51 | 742,416 |
| 2023-02-02 | $131.13 | $134.00 | $124.63 | $132.53 | $132.53 | 1,101,826 |
| 2023-02-01 | $116.61 | $120.83 | $116.61 | $120.30 | $120.30 | 541,859 |
| 2023-01-31 | $115.47 | $117.54 | $114.74 | $117.49 | $117.49 | 568,948 |
| 2023-01-30 | $115.92 | $117.46 | $115.45 | $115.59 | $115.59 | 420,647 |
| 2023-01-27 | $116.89 | $118.20 | $116.37 | $117.31 | $117.31 | 384,240 |
| 2023-01-26 | $116.73 | $117.49 | $114.62 | $117.40 | $117.40 | 333,349 |
| 2023-01-25 | $114.78 | $116.51 | $113.81 | $116.50 | $116.50 | 490,875 |
| 2023-01-24 | $116.22 | $116.68 | $115.28 | $115.85 | $115.85 | 477,552 |
| 2023-01-23 | $114.90 | $117.27 | $114.34 | $116.78 | $116.78 | 373,738 |
| 2023-01-20 | $113.89 | $114.90 | $112.93 | $114.90 | $114.90 | 351,486 |
| 2023-01-19 | $113.17 | $113.98 | $111.57 | $113.32 | $113.32 | 346,875 |
| 2023-01-18 | $114.35 | $116.22 | $113.22 | $113.80 | $113.80 | 393,850 |
| 2023-01-17 | $113.86 | $114.97 | $113.59 | $113.95 | $113.95 | 596,317 |
| 2023-01-13 | $111.30 | $113.89 | $111.30 | $113.86 | $113.86 | 477,063 |
| 2023-01-12 | $111.80 | $112.76 | $111.24 | $112.15 | $112.15 | 339,561 |
| 2023-01-11 | $111.57 | $112.96 | $111.42 | $111.69 | $111.69 | 546,115 |
| 2023-01-10 | $110.26 | $111.95 | $109.51 | $111.21 | $111.21 | 384,778 |
| 2023-01-09 | $110.99 | $112.71 | $110.08 | $110.14 | $110.14 | 336,144 |
| 2023-01-06 | $107.20 | $110.32 | $106.54 | $110.08 | $110.08 | 386,462 |
| 2023-01-05 | $106.01 | $106.63 | $104.86 | $105.72 | $105.72 | 377,108 |
| 2023-01-04 | $107.43 | $108.87 | $106.11 | $107.04 | $107.04 | 447,362 |
| 2023-01-03 | $105.72 | $106.38 | $104.83 | $106.14 | $106.14 | 400,816 |
| 2022-12-30 | $104.56 | $104.71 | $103.71 | $104.57 | $104.57 | 242,246 |
| 2022-12-29 | $102.17 | $105.57 | $101.80 | $105.47 | $105.47 | 262,226 |
| 2022-12-28 | $103.88 | $104.45 | $101.56 | $101.56 | $101.56 | 251,217 |
| 2022-12-27 | $104.01 | $104.96 | $103.38 | $104.10 | $104.10 | 239,603 |
| 2022-12-23 | $103.26 | $104.15 | $102.10 | $103.93 | $103.93 | 277,356 |
| 2022-12-22 | $104.38 | $104.38 | $101.63 | $103.34 | $103.34 | 298,342 |
| 2022-12-21 | $103.80 | $105.34 | $103.72 | $105.27 | $105.27 | 364,954 |
| 2022-12-20 | $101.66 | $103.89 | $101.66 | $103.25 | $103.25 | 385,617 |
| 2022-12-19 | $105.60 | $106.16 | $101.01 | $101.90 | $101.90 | 645,520 |
| 2022-12-16 | $105.13 | $105.87 | $104.37 | $105.12 | $105.12 | 1,511,711 |
| 2022-12-15 | $107.95 | $107.95 | $105.96 | $106.19 | $106.19 | 434,270 |
| 2022-12-14 | $109.48 | $111.37 | $107.81 | $109.28 | $109.28 | 538,013 |
| 2022-12-13 | $111.44 | $112.26 | $108.86 | $109.79 | $109.79 | 612,244 |
| 2022-12-12 | $106.75 | $109.47 | $106.49 | $108.68 | $108.68 | 452,293 |
| 2022-12-09 | $106.69 | $107.69 | $106.60 | $106.74 | $106.74 | 545,102 |
| 2022-12-08 | $106.03 | $107.70 | $105.39 | $107.00 | $107.00 | 439,985 |
| 2022-12-07 | $105.24 | $106.04 | $103.85 | $105.64 | $105.64 | 396,218 |
| 2022-12-06 | $106.06 | $106.60 | $104.99 | $105.82 | $105.82 | 550,119 |
| 2022-12-05 | $105.65 | $106.49 | $104.67 | $106.06 | $106.06 | 447,525 |
| 2022-12-02 | $107.67 | $108.80 | $106.29 | $106.71 | $106.71 | 400,031 |
| 2022-12-01 | $109.42 | $110.49 | $108.30 | $108.60 | $108.60 | 546,065 |
| 2022-11-30 | $105.98 | $108.91 | $104.08 | $108.74 | $108.74 | 799,997 |
| 2022-11-29 | $105.78 | $107.46 | $105.13 | $106.23 | $106.23 | 316,296 |
| 2022-11-28 | $108.79 | $108.81 | $105.17 | $105.89 | $105.89 | 434,976 |
| 2022-11-25 | $110.10 | $111.04 | $109.89 | $110.07 | $110.07 | 210,079 |
| 2022-11-23 | $109.29 | $110.82 | $109.29 | $110.19 | $110.19 | 323,208 |
| 2022-11-22 | $109.18 | $110.25 | $108.79 | $109.38 | $109.38 | 592,590 |
| 2022-11-21 | $107.74 | $109.53 | $107.21 | $108.68 | $108.68 | 411,960 |
| 2022-11-18 | $108.58 | $108.69 | $106.68 | $108.07 | $108.07 | 613,060 |
| 2022-11-17 | $107.37 | $107.99 | $105.58 | $107.10 | $107.10 | 812,506 |
| 2022-11-16 | $110.35 | $110.71 | $109.38 | $109.38 | $109.38 | 360,717 |
| 2022-11-15 | $111.63 | $112.57 | $110.29 | $111.31 | $111.31 | 380,578 |
| 2022-11-14 | $109.97 | $112.23 | $109.76 | $109.85 | $109.85 | 495,903 |
| 2022-11-11 | $109.30 | $111.91 | $108.47 | $110.70 | $110.70 | 555,817 |
| 2022-11-10 | $107.07 | $109.02 | $106.49 | $108.98 | $108.98 | 493,433 |
| 2022-11-09 | $104.95 | $106.20 | $103.09 | $103.26 | $103.26 | 348,784 |
| 2022-11-08 | $104.72 | $107.85 | $104.23 | $106.25 | $106.25 | 584,397 |
| 2022-11-07 | $104.20 | $105.00 | $101.99 | $104.29 | $104.29 | 485,351 |
| 2022-11-04 | $102.52 | $104.44 | $101.53 | $104.20 | $104.20 | 492,348 |
| 2022-11-03 | $98.24 | $102.26 | $98.24 | $101.20 | $101.20 | 466,403 |
| 2022-11-02 | $102.03 | $103.89 | $100.20 | $100.29 | $100.29 | 414,228 |
| 2022-11-01 | $102.37 | $102.91 | $100.96 | $102.77 | $102.77 | 387,983 |
| 2022-10-31 | $101.58 | $101.93 | $99.67 | $101.26 | $101.26 | 582,692 |
| 2022-10-28 | $99.81 | $102.41 | $99.75 | $102.31 | $102.31 | 424,686 |
| 2022-10-27 | $100.25 | $101.78 | $98.98 | $99.70 | $99.70 | 505,424 |
| 2022-10-26 | $98.25 | $100.82 | $97.42 | $99.39 | $99.39 | 631,778 |
| 2022-10-25 | $98.51 | $101.15 | $98.51 | $100.07 | $100.07 | 438,995 |
| 2022-10-24 | $98.76 | $99.82 | $97.85 | $98.61 | $98.61 | 327,589 |
| 2022-10-21 | $96.02 | $98.80 | $95.43 | $98.75 | $98.75 | 388,542 |
| 2022-10-20 | $96.22 | $97.77 | $94.95 | $95.53 | $95.53 | 379,804 |
| 2022-10-19 | $95.69 | $96.78 | $94.61 | $95.80 | $95.80 | 388,506 |
| 2022-10-18 | $97.49 | $98.01 | $96.03 | $96.42 | $96.42 | 641,280 |
| 2022-10-17 | $95.22 | $96.00 | $94.59 | $95.48 | $95.48 | 504,708 |
| 2022-10-14 | $96.35 | $96.35 | $93.16 | $93.25 | $93.25 | 548,371 |
| 2022-10-13 | $90.00 | $96.58 | $89.38 | $95.80 | $95.80 | 803,464 |
| 2022-10-12 | $92.53 | $93.38 | $91.57 | $91.63 | $91.63 | 522,910 |
| 2022-10-11 | $94.25 | $94.69 | $92.29 | $92.41 | $92.41 | 946,871 |
| 2022-10-10 | $95.48 | $95.58 | $94.08 | $94.46 | $94.46 | 386,875 |
| 2022-10-07 | $96.37 | $96.51 | $94.70 | $95.54 | $95.54 | 675,576 |
| 2022-10-06 | $97.80 | $98.61 | $97.30 | $97.53 | $97.53 | 490,893 |
| 2022-10-05 | $96.92 | $98.67 | $96.12 | $98.20 | $98.20 | 605,693 |
| 2022-10-04 | $96.87 | $98.63 | $96.56 | $98.54 | $98.54 | 413,506 |
| 2022-10-03 | $93.46 | $95.82 | $92.75 | $95.13 | $95.13 | 608,609 |
| 2022-09-30 | $93.06 | $94.74 | $92.13 | $92.19 | $92.19 | 624,997 |
| 2022-09-29 | $92.93 | $93.24 | $91.17 | $93.03 | $93.03 | 804,950 |
| 2022-09-28 | $92.54 | $95.03 | $92.39 | $94.25 | $94.25 | 769,719 |
| 2022-09-27 | $93.37 | $94.18 | $91.20 | $92.72 | $92.72 | 615,848 |
| 2022-09-26 | $92.88 | $94.36 | $92.12 | $92.23 | $92.23 | 559,335 |
| 2022-09-23 | $92.89 | $93.72 | $92.09 | $93.28 | $93.28 | 549,972 |
| 2022-09-22 | $95.70 | $95.83 | $94.41 | $94.44 | $94.44 | 461,969 |
| 2022-09-21 | $97.09 | $99.41 | $95.93 | $95.93 | $95.93 | 469,889 |
| 2022-09-20 | $96.45 | $97.08 | $95.31 | $96.48 | $96.48 | 576,891 |
| 2022-09-19 | $95.44 | $97.75 | $95.44 | $97.40 | $97.40 | 626,223 |
| 2022-09-16 | $96.92 | $96.95 | $94.45 | $96.11 | $96.11 | 1,758,649 |
| 2022-09-15 | $100.40 | $101.64 | $99.41 | $99.81 | $99.81 | 749,920 |
| 2022-09-14 | $100.57 | $100.75 | $98.40 | $99.12 | $99.12 | 828,754 |
| 2022-09-13 | $102.48 | $103.38 | $100.40 | $100.70 | $100.70 | 418,410 |
| 2022-09-12 | $105.37 | $106.22 | $104.75 | $105.27 | $105.27 | 496,531 |
| 2022-09-09 | $103.35 | $104.68 | $103.02 | $104.25 | $104.25 | 322,618 |
| 2022-09-08 | $100.21 | $102.56 | $99.50 | $102.52 | $102.52 | 499,350 |
| 2022-09-07 | $100.15 | $101.48 | $99.42 | $101.22 | $101.22 | 448,134 |
| 2022-09-06 | $102.70 | $103.05 | $100.08 | $100.54 | $100.54 | 517,999 |
| 2022-09-02 | $104.64 | $105.14 | $102.40 | $102.70 | $102.70 | 364,490 |
| 2022-09-01 | $103.32 | $104.16 | $102.25 | $103.26 | $103.26 | 457,556 |
| 2022-08-31 | $105.37 | $105.75 | $103.93 | $104.81 | $104.81 | 639,132 |
| 2022-08-30 | $107.53 | $107.94 | $104.97 | $105.48 | $105.48 | 359,723 |
| 2022-08-29 | $106.54 | $107.82 | $106.20 | $106.91 | $106.91 | 338,211 |
| 2022-08-26 | $111.39 | $111.39 | $107.05 | $107.19 | $107.19 | 417,236 |
| 2022-08-25 | $108.97 | $111.47 | $108.77 | $111.38 | $111.38 | 431,609 |
| 2022-08-24 | $108.92 | $109.18 | $107.76 | $108.36 | $108.36 | 550,571 |
| 2022-08-23 | $109.72 | $110.88 | $109.61 | $109.64 | $109.64 | 325,619 |
| 2022-08-22 | $111.14 | $111.14 | $109.43 | $109.66 | $109.66 | 389,802 |
| 2022-08-19 | $114.49 | $114.49 | $112.45 | $112.71 | $112.71 | 278,580 |
| 2022-08-18 | $113.13 | $115.26 | $113.06 | $115.09 | $115.09 | 472,168 |
| 2022-08-17 | $113.78 | $114.20 | $111.46 | $112.79 | $112.79 | 312,556 |
| 2022-08-16 | $114.22 | $115.51 | $114.09 | $114.67 | $114.67 | 423,551 |
| 2022-08-15 | $113.95 | $115.83 | $113.95 | $114.65 | $114.65 | 370,275 |
| 2022-08-12 | $112.08 | $114.62 | $112.08 | $114.39 | $114.39 | 334,472 |
| 2022-08-11 | $111.71 | $112.65 | $110.05 | $111.49 | $111.49 | 461,531 |
| 2022-08-10 | $109.18 | $111.69 | $108.92 | $111.42 | $111.42 | 377,105 |
| 2022-08-09 | $112.75 | $112.75 | $107.19 | $107.70 | $107.70 | 694,281 |
| 2022-08-08 | $116.42 | $117.01 | $112.93 | $113.39 | $113.39 | 590,713 |
| 2022-08-05 | $116.90 | $117.47 | $114.88 | $115.77 | $115.77 | 760,131 |
| 2022-08-04 | $122.90 | $123.46 | $118.69 | $119.11 | $119.11 | 729,285 |
| 2022-08-03 | $125.88 | $127.64 | $125.32 | $126.90 | $126.90 | 374,085 |
| 2022-08-02 | $127.23 | $127.37 | $125.62 | $125.68 | $125.68 | 479,085 |
| 2022-08-01 | $126.83 | $129.56 | $126.83 | $128.02 | $128.02 | 301,028 |
| 2022-07-29 | $125.35 | $128.74 | $125.35 | $128.17 | $128.17 | 566,713 |
| 2022-07-28 | $122.98 | $125.45 | $122.72 | $125.24 | $125.24 | 265,868 |
| 2022-07-27 | $120.64 | $124.02 | $119.61 | $123.12 | $123.12 | 273,861 |
| 2022-07-26 | $120.12 | $120.79 | $119.55 | $120.18 | $120.18 | 221,459 |
| 2022-07-25 | $119.88 | $120.66 | $119.26 | $120.17 | $120.17 | 243,103 |
| 2022-07-22 | $120.47 | $121.62 | $119.24 | $119.61 | $119.61 | 275,402 |
| 2022-07-21 | $118.35 | $120.58 | $117.82 | $120.47 | $120.47 | 263,482 |
| 2022-07-20 | $116.68 | $119.01 | $115.83 | $118.53 | $118.53 | 299,138 |
| 2022-07-19 | $114.75 | $117.69 | $114.75 | $117.14 | $117.14 | 461,975 |
| 2022-07-18 | $114.15 | $115.17 | $112.83 | $112.94 | $112.94 | 337,983 |
| 2022-07-15 | $113.04 | $114.53 | $111.94 | $113.67 | $113.67 | 347,269 |
| 2022-07-14 | $111.39 | $112.72 | $109.00 | $112.64 | $112.64 | 319,927 |
| 2022-07-13 | $110.56 | $113.65 | $110.46 | $113.07 | $113.07 | 309,121 |
| 2022-07-12 | $111.04 | $114.13 | $111.04 | $112.11 | $112.11 | 373,971 |
| 2022-07-11 | $111.08 | $112.45 | $110.44 | $111.08 | $111.08 | 260,261 |
| 2022-07-08 | $110.93 | $112.28 | $110.32 | $111.91 | $111.91 | 388,608 |
| 2022-07-07 | $109.93 | $112.05 | $109.93 | $110.68 | $110.68 | 657,310 |
| 2022-07-06 | $108.93 | $110.01 | $107.56 | $108.91 | $108.91 | 440,225 |
| 2022-07-05 | $109.34 | $109.99 | $105.90 | $109.25 | $109.25 | 566,386 |
| 2022-07-01 | $111.65 | $113.46 | $109.39 | $111.76 | $111.76 | 459,490 |
| 2022-06-30 | $109.99 | $113.14 | $108.96 | $112.09 | $112.09 | 617,007 |
| 2022-06-29 | $111.30 | $111.37 | $109.23 | $110.40 | $110.40 | 338,670 |
| 2022-06-28 | $114.19 | $115.47 | $111.26 | $111.35 | $111.35 | 402,817 |
| 2022-06-27 | $111.87 | $114.20 | $111.11 | $113.78 | $113.78 | 622,964 |
| 2022-06-24 | $108.55 | $111.76 | $108.36 | $111.06 | $111.06 | 808,902 |
| 2022-06-23 | $108.19 | $108.84 | $106.51 | $107.28 | $107.28 | 591,747 |
| 2022-06-22 | $107.46 | $109.27 | $107.46 | $108.16 | $108.16 | 536,940 |
| 2022-06-21 | $109.31 | $110.29 | $107.91 | $109.30 | $109.30 | 485,428 |
| 2022-06-17 | $108.10 | $108.51 | $106.05 | $107.69 | $107.69 | 1,260,028 |
| 2022-06-16 | $113.45 | $114.01 | $105.34 | $107.06 | $107.06 | 1,280,385 |
| 2022-06-15 | $115.48 | $117.89 | $114.81 | $116.41 | $116.41 | 633,235 |
| 2022-06-14 | $112.97 | $114.97 | $112.74 | $114.04 | $114.04 | 559,995 |
| 2022-06-13 | $116.66 | $117.28 | $112.52 | $112.87 | $112.87 | 519,189 |
| 2022-06-10 | $120.34 | $121.36 | $119.21 | $119.27 | $119.27 | 567,116 |
| 2022-06-09 | $121.41 | $123.67 | $121.27 | $121.81 | $121.81 | 593,726 |
| 2022-06-08 | $124.13 | $124.13 | $121.56 | $121.96 | $121.96 | 364,396 |
| 2022-06-07 | $121.64 | $124.78 | $121.46 | $124.61 | $124.61 | 456,787 |
| 2022-06-06 | $122.81 | $124.68 | $122.42 | $122.84 | $122.84 | 473,723 |
| 2022-06-03 | $122.81 | $122.93 | $121.54 | $121.95 | $121.95 | 466,966 |
| 2022-06-02 | $120.21 | $123.40 | $119.82 | $123.33 | $123.33 | 834,899 |
| 2022-06-01 | $121.19 | $122.02 | $118.82 | $119.85 | $119.85 | 697,471 |
| 2022-05-31 | $120.11 | $123.67 | $118.75 | $120.65 | $120.65 | 2,389,699 |
| 2022-05-27 | $119.89 | $121.34 | $119.67 | $121.33 | $121.33 | 541,059 |
| 2022-05-26 | $116.36 | $119.61 | $116.36 | $119.15 | $119.15 | 551,691 |
| 2022-05-25 | $113.15 | $117.11 | $113.15 | $116.35 | $116.35 | 666,511 |
| 2022-05-24 | $117.59 | $118.38 | $112.69 | $114.02 | $114.02 | 685,337 |
| 2022-05-23 | $118.60 | $120.71 | $117.92 | $118.70 | $118.70 | 618,862 |
| 2022-05-20 | $123.55 | $124.11 | $115.75 | $118.32 | $118.32 | 904,967 |
| 2022-05-19 | $122.54 | $124.49 | $122.00 | $122.80 | $122.80 | 614,477 |
| 2022-05-18 | $125.90 | $127.03 | $122.58 | $122.77 | $122.77 | 883,027 |
| 2022-05-17 | $126.58 | $127.94 | $125.14 | $127.42 | $127.42 | 760,628 |
| 2022-05-16 | $124.30 | $125.45 | $122.68 | $124.55 | $124.55 | 752,480 |
| 2022-05-13 | $123.00 | $126.09 | $122.79 | $125.07 | $125.07 | 773,246 |
| 2022-05-12 | $122.67 | $124.06 | $119.82 | $122.15 | $122.15 | 649,820 |
| 2022-05-11 | $123.79 | $127.06 | $123.13 | $123.29 | $123.29 | 682,183 |
| 2022-05-10 | $124.78 | $125.76 | $122.51 | $123.80 | $123.80 | 796,241 |
| 2022-05-09 | $123.99 | $127.91 | $123.86 | $124.74 | $124.74 | 859,649 |
| 2022-05-06 | $127.00 | $127.00 | $123.98 | $124.93 | $124.93 | 859,487 |
| 2022-05-05 | $122.84 | $127.53 | $121.65 | $124.47 | $124.47 | 722,997 |
| 2022-05-04 | $120.79 | $124.71 | $119.34 | $124.65 | $124.65 | 648,366 |
| 2022-05-03 | $120.72 | $121.36 | $118.98 | $120.25 | $120.25 | 807,008 |
| 2022-05-02 | $117.16 | $120.65 | $116.61 | $119.99 | $119.99 | 722,027 |
| 2022-04-29 | $118.62 | $121.73 | $117.65 | $117.86 | $117.86 | 819,077 |
| 2022-04-28 | $114.85 | $119.69 | $114.26 | $119.35 | $119.35 | 595,190 |
| 2022-04-27 | $112.50 | $114.56 | $111.98 | $113.12 | $113.12 | 373,225 |
| 2022-04-26 | $113.50 | $114.69 | $111.83 | $112.70 | $112.70 | 386,190 |
| 2022-04-25 | $111.71 | $115.09 | $109.94 | $114.59 | $114.59 | 579,337 |
| 2022-04-22 | $114.94 | $115.38 | $112.83 | $112.94 | $112.94 | 461,608 |
| 2022-04-21 | $115.39 | $117.63 | $115.39 | $115.79 | $115.79 | 448,398 |
| 2022-04-20 | $113.22 | $115.22 | $113.22 | $114.57 | $114.57 | 312,883 |
| 2022-04-19 | $110.24 | $112.22 | $110.24 | $112.03 | $112.03 | 316,687 |
| 2022-04-18 | $108.77 | $110.61 | $108.66 | $109.98 | $109.98 | 221,083 |
| 2022-04-14 | $110.32 | $111.24 | $109.03 | $109.07 | $109.07 | 293,442 |
| 2022-04-13 | $107.93 | $110.08 | $107.90 | $109.81 | $109.81 | 325,306 |
| 2022-04-12 | $110.39 | $111.38 | $107.68 | $107.94 | $107.94 | 574,730 |
| 2022-04-11 | $109.50 | $111.13 | $109.18 | $109.26 | $109.26 | 384,620 |
| 2022-04-08 | $110.45 | $111.60 | $109.55 | $109.86 | $109.86 | 603,530 |
| 2022-04-07 | $112.24 | $113.12 | $110.34 | $111.50 | $111.50 | 703,065 |
| 2022-04-06 | $112.56 | $113.12 | $111.36 | $112.40 | $112.40 | 555,766 |
| 2022-04-05 | $117.57 | $118.15 | $113.55 | $113.88 | $113.88 | 916,210 |
| 2022-04-04 | $117.04 | $118.63 | $116.55 | $118.23 | $118.23 | 609,003 |
| 2022-04-01 | $119.44 | $120.00 | $115.80 | $117.12 | $117.12 | 453,521 |
| 2022-03-31 | $119.95 | $120.82 | $118.61 | $118.63 | $118.63 | 382,933 |
| 2022-03-30 | $122.96 | $123.12 | $120.20 | $120.54 | $120.54 | 371,858 |
| 2022-03-29 | $124.57 | $125.54 | $122.56 | $123.24 | $123.24 | 586,058 |
| 2022-03-28 | $125.28 | $126.40 | $122.42 | $123.16 | $123.16 | 691,239 |
| 2022-03-25 | $126.51 | $127.70 | $125.79 | $126.70 | $126.70 | 357,332 |
| 2022-03-24 | $125.35 | $126.34 | $124.38 | $125.97 | $125.97 | 307,677 |
| 2022-03-23 | $126.29 | $126.79 | $124.48 | $124.52 | $124.52 | 330,586 |
| 2022-03-22 | $127.74 | $128.49 | $126.14 | $127.08 | $127.08 | 543,259 |
| 2022-03-21 | $128.10 | $129.08 | $125.59 | $126.97 | $126.97 | 427,546 |
| 2022-03-18 | $124.81 | $127.94 | $124.58 | $127.68 | $127.68 | 951,447 |
| 2022-03-17 | $125.14 | $126.86 | $124.59 | $126.58 | $126.58 | 582,634 |
| 2022-03-16 | $123.85 | $126.51 | $122.78 | $125.95 | $125.95 | 500,102 |
| 2022-03-15 | $120.35 | $122.60 | $120.05 | $122.29 | $122.29 | 431,309 |
| 2022-03-14 | $120.34 | $121.88 | $118.56 | $119.98 | $119.98 | 578,736 |
| 2022-03-11 | $119.33 | $120.81 | $118.89 | $119.86 | $119.86 | 550,108 |
| 2022-03-10 | $116.09 | $118.79 | $116.09 | $118.55 | $118.55 | 402,419 |
| 2022-03-09 | $117.03 | $118.72 | $116.06 | $118.19 | $118.19 | 644,248 |
| 2022-03-08 | $115.04 | $117.37 | $112.93 | $113.88 | $113.88 | 621,965 |
| 2022-03-07 | $117.98 | $118.14 | $114.40 | $114.42 | $114.42 | 574,309 |
| 2022-03-04 | $119.18 | $120.34 | $117.78 | $119.02 | $119.02 | 636,774 |
| 2022-03-03 | $122.57 | $123.85 | $120.42 | $121.08 | $121.08 | 590,772 |
| 2022-03-02 | $118.12 | $123.22 | $118.12 | $122.58 | $122.58 | 410,413 |
| 2022-03-01 | $121.27 | $122.39 | $116.85 | $117.45 | $117.45 | 704,325 |
| 2022-02-28 | $121.02 | $122.60 | $120.02 | $121.88 | $121.88 | 861,132 |
| 2022-02-25 | $121.17 | $124.02 | $120.00 | $123.43 | $123.43 | 763,309 |
| 2022-02-24 | $116.16 | $121.44 | $115.91 | $120.71 | $120.71 | 735,463 |
| 2022-02-23 | $122.68 | $123.92 | $120.18 | $120.22 | $120.22 | 883,572 |
| 2022-02-22 | $123.13 | $124.84 | $120.56 | $121.84 | $121.84 | 806,319 |
| 2022-02-18 | $125.00 | $126.15 | $122.81 | $123.74 | $123.74 | 584,005 |
| 2022-02-17 | $126.34 | $126.81 | $124.05 | $125.16 | $125.16 | 433,721 |
| 2022-02-16 | $126.27 | $128.46 | $125.66 | $127.70 | $127.70 | 392,579 |
| 2022-02-15 | $125.50 | $127.32 | $124.54 | $126.97 | $126.97 | 623,984 |
| 2022-02-14 | $124.95 | $125.73 | $123.67 | $124.57 | $124.57 | 677,389 |
| 2022-02-11 | $127.17 | $128.60 | $123.94 | $124.61 | $124.61 | 737,360 |
| 2022-02-10 | $126.20 | $128.76 | $126.07 | $126.72 | $126.72 | 590,151 |
| 2022-02-09 | $129.07 | $129.84 | $127.60 | $128.49 | $128.49 | 520,032 |
| 2022-02-08 | $127.10 | $128.44 | $126.54 | $127.56 | $127.56 | 526,664 |
| 2022-02-07 | $127.04 | $128.18 | $126.42 | $126.93 | $126.93 | 446,231 |
| 2022-02-04 | $127.94 | $131.00 | $125.01 | $126.23 | $126.23 | 618,445 |
| 2022-02-03 | $131.61 | $131.76 | $126.94 | $127.69 | $127.69 | 559,632 |
| 2022-02-02 | $127.67 | $129.96 | $125.77 | $129.15 | $129.15 | 925,171 |
| 2022-02-01 | $124.82 | $124.82 | $121.64 | $124.31 | $124.31 | 534,390 |
| 2022-01-31 | $120.46 | $124.29 | $119.97 | $124.00 | $124.00 | 910,360 |
| 2022-01-28 | $119.66 | $121.12 | $117.52 | $121.00 | $121.00 | 402,428 |
| 2022-01-27 | $121.58 | $123.77 | $118.87 | $119.75 | $119.75 | 464,339 |
| 2022-01-26 | $121.83 | $123.65 | $118.25 | $119.80 | $119.80 | 550,440 |
| 2022-01-25 | $123.14 | $123.14 | $119.50 | $120.29 | $120.29 | 480,808 |
| 2022-01-24 | $122.38 | $125.94 | $120.10 | $125.85 | $125.85 | 364,830 |
| 2022-01-21 | $127.00 | $127.92 | $124.54 | $124.67 | $124.67 | 313,579 |
| 2022-01-20 | $128.76 | $130.90 | $127.16 | $127.34 | $127.34 | 330,785 |
| 2022-01-19 | $132.23 | $132.36 | $128.22 | $128.44 | $128.44 | 511,682 |
| 2022-01-18 | $134.02 | $134.03 | $129.93 | $131.20 | $131.20 | 1,868,486 |
| 2022-01-14 | $133.56 | $135.00 | $132.64 | $134.96 | $134.96 | 458,054 |
| 2022-01-13 | $135.65 | $136.66 | $133.75 | $134.01 | $134.01 | 339,451 |
| 2022-01-12 | $133.16 | $135.63 | $133.16 | $134.95 | $134.95 | 411,857 |
| 2022-01-11 | $132.05 | $133.34 | $129.98 | $133.29 | $133.29 | 333,749 |
| 2022-01-10 | $132.30 | $132.62 | $128.79 | $131.57 | $131.57 | 480,744 |
| 2022-01-07 | $134.98 | $135.83 | $132.65 | $132.98 | $132.98 | 286,818 |
| 2022-01-06 | $134.76 | $135.87 | $133.38 | $134.83 | $134.83 | 427,082 |
| 2022-01-05 | $136.05 | $137.95 | $134.29 | $134.31 | $134.31 | 483,125 |
| 2022-01-04 | $135.80 | $137.89 | $135.44 | $136.05 | $136.05 | 330,978 |
| 2022-01-03 | $135.13 | $136.89 | $134.52 | $135.30 | $135.30 | 280,280 |
| 2021-12-31 | $134.56 | $135.55 | $134.21 | $134.27 | $134.27 | 283,344 |
| 2021-12-30 | $136.62 | $137.02 | $134.46 | $134.60 | $134.60 | 191,533 |
| 2021-12-29 | $134.96 | $136.85 | $134.96 | $136.08 | $136.08 | 158,278 |
| 2021-12-28 | $134.15 | $135.87 | $134.15 | $135.20 | $135.20 | 242,822 |
| 2021-12-27 | $131.42 | $134.30 | $130.89 | $134.24 | $134.24 | 240,761 |
| 2021-12-23 | $128.41 | $131.56 | $128.41 | $130.88 | $130.88 | 404,421 |
| 2021-12-22 | $127.09 | $128.33 | $127.00 | $127.74 | $127.74 | 509,893 |
| 2021-12-21 | $124.38 | $127.36 | $124.38 | $126.99 | $126.99 | 356,632 |
| 2021-12-20 | $123.91 | $123.91 | $120.61 | $123.43 | $123.43 | 619,208 |
| 2021-12-17 | $124.20 | $126.55 | $122.92 | $125.22 | $125.22 | 1,246,760 |
| 2021-12-16 | $125.68 | $127.26 | $124.42 | $124.46 | $124.46 | 389,541 |
| 2021-12-15 | $124.50 | $124.82 | $121.58 | $124.77 | $124.77 | 578,783 |
| 2021-12-14 | $123.77 | $126.99 | $123.77 | $124.28 | $124.28 | 407,682 |
| 2021-12-13 | $126.00 | $126.21 | $122.83 | $124.30 | $124.30 | 731,961 |
| 2021-12-10 | $127.05 | $128.37 | $125.74 | $126.57 | $126.57 | 603,891 |
| 2021-12-09 | $125.39 | $127.00 | $124.96 | $125.66 | $125.66 | 569,864 |
| 2021-12-08 | $125.16 | $126.97 | $124.84 | $125.91 | $125.91 | 511,200 |
| 2021-12-07 | $124.88 | $125.89 | $124.37 | $125.21 | $125.21 | 663,092 |
| 2021-12-06 | $123.88 | $124.32 | $122.31 | $123.10 | $123.10 | 800,984 |
| 2021-12-03 | $123.51 | $125.78 | $121.29 | $122.16 | $122.16 | 748,770 |
| 2021-12-02 | $120.11 | $124.25 | $120.11 | $122.86 | $122.86 | 564,090 |
| 2021-12-01 | $124.00 | $125.10 | $120.35 | $120.44 | $120.44 | 405,145 |
| 2021-11-30 | $123.07 | $124.77 | $121.13 | $121.65 | $121.65 | 722,468 |
| 2021-11-29 | $125.49 | $125.66 | $123.33 | $124.42 | $124.42 | 414,244 |
| 2021-11-26 | $124.94 | $126.44 | $122.94 | $123.97 | $123.97 | 241,593 |
| 2021-11-24 | $129.97 | $129.97 | $127.54 | $128.67 | $128.67 | 413,098 |
| 2021-11-23 | $127.51 | $130.00 | $126.59 | $129.60 | $129.60 | 502,823 |
| 2021-11-22 | $127.01 | $129.50 | $126.77 | $127.90 | $127.90 | 300,120 |
| 2021-11-19 | $126.38 | $127.44 | $125.54 | $126.22 | $126.22 | 391,062 |
| 2021-11-18 | $125.53 | $126.96 | $123.71 | $126.78 | $126.78 | 351,010 |
| 2021-11-17 | $126.59 | $126.59 | $124.55 | $125.22 | $125.22 | 438,664 |
| 2021-11-16 | $126.29 | $128.33 | $125.80 | $127.37 | $127.37 | 454,020 |
| 2021-11-15 | $125.20 | $126.25 | $124.18 | $125.95 | $125.95 | 384,408 |
| 2021-11-12 | $124.10 | $125.67 | $123.27 | $124.90 | $124.90 | 322,888 |
| 2021-11-11 | $121.72 | $124.06 | $121.67 | $123.55 | $123.55 | 370,499 |
| 2021-11-10 | $119.41 | $122.20 | $119.19 | $121.36 | $121.36 | 348,390 |
| 2021-11-09 | $120.68 | $121.39 | $119.67 | $119.98 | $119.98 | 246,132 |
| 2021-11-08 | $122.40 | $122.56 | $120.44 | $121.03 | $121.03 | 353,239 |
| 2021-11-05 | $120.35 | $122.58 | $119.28 | $122.19 | $122.19 | 320,466 |
| 2021-11-04 | $120.26 | $122.37 | $118.01 | $118.95 | $118.95 | 541,376 |
| 2021-11-03 | $117.09 | $119.52 | $116.77 | $118.83 | $118.83 | 464,272 |
| 2021-11-02 | $118.30 | $119.54 | $117.02 | $117.32 | $117.32 | 424,302 |
| 2021-11-01 | $116.09 | $119.07 | $116.02 | $118.35 | $118.35 | 282,115 |
| 2021-10-29 | $115.16 | $117.27 | $114.98 | $115.75 | $115.75 | 481,407 |
| 2021-10-28 | $112.88 | $115.50 | $112.81 | $115.49 | $115.49 | 355,026 |
| 2021-10-27 | $116.79 | $116.79 | $112.32 | $112.78 | $112.78 | 576,238 |
| 2021-10-26 | $121.05 | $121.05 | $116.96 | $116.98 | $116.98 | 420,558 |
| 2021-10-25 | $120.58 | $121.87 | $120.01 | $120.40 | $120.40 | 247,136 |
| 2021-10-22 | $120.07 | $122.14 | $119.90 | $120.13 | $120.13 | 286,650 |
| 2021-10-21 | $118.60 | $120.19 | $117.87 | $120.07 | $120.07 | 284,814 |
| 2021-10-20 | $118.62 | $119.82 | $118.32 | $119.21 | $119.21 | 208,967 |
| 2021-10-19 | $119.01 | $119.20 | $118.12 | $118.68 | $118.68 | 316,395 |
| 2021-10-18 | $117.42 | $119.05 | $116.53 | $118.34 | $118.34 | 241,453 |
| 2021-10-15 | $119.44 | $120.24 | $117.73 | $117.93 | $117.93 | 375,369 |
| 2021-10-14 | $115.28 | $119.22 | $115.28 | $118.84 | $118.84 | 236,392 |
| 2021-10-13 | $115.53 | $116.17 | $114.11 | $114.24 | $114.24 | 400,182 |
| 2021-10-12 | $117.52 | $117.52 | $115.34 | $115.69 | $115.69 | 387,731 |
| 2021-10-11 | $117.39 | $118.93 | $117.02 | $117.13 | $117.13 | 251,376 |
| 2021-10-08 | $117.95 | $118.66 | $116.98 | $117.34 | $117.34 | 362,568 |
| 2021-10-07 | $116.40 | $118.40 | $115.97 | $117.26 | $117.26 | 641,258 |
| 2021-10-06 | $114.58 | $115.98 | $112.72 | $114.89 | $114.89 | 390,077 |
| 2021-10-05 | $115.60 | $116.99 | $114.91 | $115.98 | $115.98 | 466,373 |
| 2021-10-04 | $115.12 | $116.01 | $114.46 | $114.86 | $114.86 | 513,976 |
| 2021-10-01 | $113.03 | $115.89 | $112.00 | $115.00 | $115.00 | 504,546 |
| 2021-09-30 | $114.97 | $115.53 | $112.26 | $112.29 | $112.29 | 566,882 |
| 2021-09-29 | $115.28 | $115.80 | $113.36 | $114.39 | $114.39 | 471,435 |
| 2021-09-28 | $114.40 | $115.90 | $113.88 | $114.98 | $114.98 | 478,026 |
| 2021-09-27 | $113.56 | $115.89 | $113.11 | $115.47 | $115.47 | 715,261 |
| 2021-09-24 | $112.15 | $114.72 | $112.15 | $113.65 | $113.65 | 434,575 |
| 2021-09-23 | $112.30 | $114.39 | $112.00 | $113.02 | $113.02 | 420,331 |
| 2021-09-22 | $110.87 | $112.56 | $110.77 | $111.28 | $111.28 | 426,894 |
| 2021-09-21 | $111.70 | $111.70 | $109.14 | $109.81 | $109.81 | 564,328 |
| 2021-09-20 | $111.30 | $111.47 | $108.76 | $110.52 | $110.52 | 646,086 |
| 2021-09-17 | $115.26 | $115.69 | $112.64 | $113.23 | $113.23 | 1,878,887 |
| 2021-09-16 | $113.87 | $116.12 | $113.81 | $115.31 | $115.31 | 524,554 |
| 2021-09-15 | $112.33 | $114.33 | $111.86 | $114.11 | $114.11 | 470,017 |
| 2021-09-14 | $114.63 | $114.98 | $112.10 | $112.23 | $112.23 | 342,927 |
| 2021-09-13 | $115.50 | $115.55 | $113.61 | $114.58 | $114.58 | 431,189 |
| 2021-09-10 | $115.70 | $116.56 | $114.48 | $114.71 | $114.71 | 394,500 |
| 2021-09-09 | $114.90 | $116.26 | $114.90 | $115.33 | $115.33 | 362,959 |
| 2021-09-08 | $115.33 | $115.82 | $114.32 | $115.03 | $115.03 | 407,251 |
| 2021-09-07 | $116.69 | $117.63 | $115.89 | $115.93 | $115.93 | 446,790 |
| 2021-09-03 | $118.86 | $119.54 | $117.34 | $117.43 | $117.43 | 335,603 |
| 2021-09-02 | $118.73 | $119.55 | $118.15 | $118.87 | $118.87 | 394,239 |
| 2021-09-01 | $121.47 | $121.47 | $118.30 | $118.38 | $118.38 | 592,527 |
| 2021-08-31 | $122.82 | $123.10 | $121.13 | $121.22 | $121.22 | 549,127 |
| 2021-08-30 | $123.00 | $123.55 | $122.39 | $122.87 | $122.87 | 317,084 |
| 2021-08-27 | $120.86 | $123.58 | $120.86 | $122.68 | $122.68 | 470,459 |
| 2021-08-26 | $120.31 | $121.47 | $120.01 | $120.77 | $120.77 | 337,352 |
| 2021-08-25 | $120.20 | $121.77 | $119.65 | $120.57 | $120.57 | 340,711 |
| 2021-08-24 | $119.02 | $120.44 | $118.90 | $119.80 | $119.80 | 317,705 |
| 2021-08-23 | $118.89 | $119.26 | $117.05 | $118.81 | $118.81 | 568,712 |
| 2021-08-20 | $116.22 | $118.86 | $115.92 | $118.54 | $118.54 | 575,423 |
| 2021-08-19 | $115.82 | $116.89 | $115.12 | $116.33 | $116.33 | 438,740 |
| 2021-08-18 | $117.22 | $119.33 | $116.63 | $117.42 | $117.42 | 482,238 |
| 2021-08-17 | $116.48 | $117.79 | $115.89 | $117.65 | $117.65 | 338,996 |
| 2021-08-16 | $115.84 | $117.80 | $115.04 | $117.68 | $117.68 | 340,089 |
| 2021-08-13 | $117.40 | $118.01 | $116.16 | $116.48 | $116.48 | 383,440 |
| 2021-08-12 | $119.69 | $119.73 | $117.54 | $117.78 | $117.78 | 423,968 |
| 2021-08-11 | $117.86 | $119.18 | $117.25 | $119.14 | $119.14 | 265,270 |
| 2021-08-10 | $118.20 | $118.42 | $117.11 | $117.77 | $117.77 | 263,096 |
| 2021-08-09 | $118.54 | $119.09 | $117.51 | $118.44 | $118.44 | 421,003 |
| 2021-08-06 | $119.36 | $119.75 | $117.74 | $118.52 | $118.52 | 391,112 |
| 2021-08-05 | $119.56 | $119.76 | $115.86 | $117.79 | $117.79 | 535,357 |
| 2021-08-04 | $119.54 | $120.28 | $118.51 | $119.24 | $119.24 | 273,859 |
| 2021-08-03 | $118.32 | $120.11 | $116.46 | $119.96 | $119.96 | 331,553 |
| 2021-08-02 | $119.36 | $120.58 | $117.75 | $117.79 | $117.79 | 339,235 |
| 2021-07-30 | $117.38 | $119.17 | $117.37 | $118.57 | $118.57 | 307,435 |
| 2021-07-29 | $116.95 | $118.72 | $116.70 | $118.19 | $118.19 | 296,717 |
| 2021-07-28 | $115.05 | $116.57 | $113.60 | $115.95 | $115.95 | 358,765 |
| 2021-07-27 | $114.04 | $114.86 | $112.91 | $114.80 | $114.80 | 333,762 |
| 2021-07-26 | $114.06 | $115.77 | $114.06 | $114.81 | $114.81 | 327,876 |
| 2021-07-23 | $112.75 | $114.24 | $112.40 | $113.86 | $113.86 | 190,790 |
| 2021-07-22 | $113.72 | $113.85 | $111.92 | $112.23 | $112.23 | 268,747 |
| 2021-07-21 | $112.37 | $114.88 | $112.37 | $114.18 | $114.18 | 468,065 |
| 2021-07-20 | $108.58 | $111.96 | $108.28 | $111.19 | $111.19 | 526,110 |
| 2021-07-19 | $107.59 | $109.17 | $107.11 | $108.54 | $108.54 | 441,245 |
| 2021-07-16 | $112.45 | $113.13 | $109.80 | $109.85 | $109.85 | 311,999 |
| 2021-07-15 | $111.67 | $112.51 | $110.66 | $111.60 | $111.60 | 369,060 |
| 2021-07-14 | $113.00 | $114.28 | $112.05 | $112.52 | $112.52 | 341,458 |
| 2021-07-13 | $112.58 | $112.96 | $111.81 | $112.18 | $112.18 | 351,856 |
| 2021-07-12 | $113.34 | $113.73 | $112.59 | $113.13 | $113.13 | 398,722 |
| 2021-07-09 | $111.98 | $114.14 | $111.81 | $113.38 | $113.38 | 317,472 |
| 2021-07-08 | $111.11 | $112.82 | $110.05 | $110.94 | $110.94 | 449,296 |
| 2021-07-07 | $112.58 | $113.86 | $111.65 | $113.38 | $113.38 | 408,607 |
| 2021-07-06 | $114.50 | $114.50 | $111.28 | $111.99 | $111.99 | 714,979 |
| 2021-07-02 | $115.13 | $115.66 | $113.60 | $114.62 | $114.62 | 411,352 |
| 2021-07-01 | $114.25 | $115.70 | $113.49 | $114.95 | $114.95 | 497,133 |
| 2021-06-30 | $113.53 | $114.65 | $113.15 | $113.83 | $113.83 | 451,529 |
| 2021-06-29 | $113.49 | $114.73 | $113.49 | $114.08 | $114.08 | 343,577 |
| 2021-06-28 | $113.22 | $113.96 | $112.38 | $113.52 | $113.52 | 562,512 |
| 2021-06-25 | $113.16 | $114.11 | $112.70 | $112.95 | $112.95 | 624,639 |
| 2021-06-24 | $112.49 | $113.34 | $111.33 | $112.87 | $112.87 | 362,814 |
| 2021-06-23 | $111.76 | $112.63 | $111.25 | $111.65 | $111.65 | 412,932 |
| 2021-06-22 | $111.93 | $112.45 | $111.11 | $111.77 | $111.77 | 488,530 |
| 2021-06-21 | $111.10 | $113.52 | $111.10 | $112.33 | $112.33 | 502,187 |
| 2021-06-18 | $112.41 | $112.78 | $109.68 | $110.56 | $110.56 | 1,448,281 |
| 2021-06-17 | $117.20 | $117.20 | $114.11 | $114.51 | $114.51 | 757,127 |
| 2021-06-16 | $118.57 | $118.57 | $116.57 | $117.04 | $117.04 | 485,598 |
| 2021-06-15 | $119.46 | $119.64 | $117.98 | $118.90 | $118.90 | 435,644 |
| 2021-06-14 | $120.81 | $121.28 | $119.18 | $119.40 | $119.40 | 547,161 |
| 2021-06-11 | $122.01 | $122.43 | $120.67 | $120.89 | $120.89 | 495,980 |
| 2021-06-10 | $121.73 | $122.30 | $120.38 | $121.19 | $121.19 | 440,808 |
| 2021-06-09 | $122.46 | $122.46 | $121.08 | $121.11 | $121.11 | 419,162 |
| 2021-06-08 | $121.24 | $122.47 | $120.45 | $122.23 | $122.23 | 674,608 |
| 2021-06-07 | $121.96 | $122.48 | $119.99 | $120.90 | $120.90 | 541,790 |
| 2021-06-04 | $121.43 | $122.37 | $121.08 | $122.08 | $122.08 | 417,861 |
| 2021-06-03 | $120.81 | $121.06 | $119.89 | $120.66 | $120.66 | 473,899 |
| 2021-06-02 | $121.96 | $122.28 | $120.77 | $121.63 | $121.63 | 660,758 |
| 2021-06-01 | $121.97 | $122.49 | $120.82 | $121.94 | $121.94 | 545,185 |
| 2021-05-28 | $121.64 | $121.64 | $118.50 | $120.33 | $120.33 | 545,316 |
| 2021-05-27 | $123.01 | $123.26 | $120.97 | $121.24 | $121.24 | 855,232 |
| 2021-05-26 | $122.04 | $123.21 | $121.52 | $121.96 | $121.96 | 579,737 |
| 2021-05-25 | $124.11 | $124.76 | $121.90 | $122.07 | $122.07 | 439,417 |
| 2021-05-24 | $123.40 | $124.35 | $123.22 | $123.65 | $123.65 | 350,060 |
| 2021-05-21 | $121.35 | $123.00 | $121.28 | $122.15 | $122.15 | 365,865 |
| 2021-05-20 | $120.74 | $121.36 | $119.39 | $120.98 | $120.98 | 400,270 |
| 2021-05-19 | $117.16 | $120.50 | $116.69 | $120.17 | $120.17 | 534,627 |
| 2021-05-18 | $121.93 | $121.93 | $119.11 | $119.40 | $119.40 | 476,529 |
| 2021-05-17 | $118.60 | $121.59 | $117.55 | $121.24 | $121.24 | 511,692 |
| 2021-05-14 | $116.98 | $119.42 | $115.93 | $119.02 | $119.02 | 448,354 |
| 2021-05-13 | $113.64 | $117.49 | $113.55 | $116.34 | $116.34 | 567,930 |
| 2021-05-12 | $114.09 | $115.44 | $112.81 | $112.87 | $112.87 | 718,271 |
| 2021-05-11 | $115.08 | $117.00 | $114.10 | $115.42 | $115.42 | 676,947 |
| 2021-05-10 | $117.72 | $118.59 | $116.06 | $117.32 | $117.32 | 756,796 |
| 2021-05-07 | $115.03 | $117.57 | $113.64 | $117.50 | $117.50 | 578,638 |
| 2021-05-06 | $113.57 | $115.01 | $110.33 | $114.30 | $114.30 | 508,048 |
| 2021-05-05 | $112.63 | $113.32 | $111.32 | $113.01 | $113.01 | 361,101 |
| 2021-05-04 | $112.72 | $113.16 | $110.65 | $111.70 | $111.70 | 490,469 |
| 2021-05-03 | $115.26 | $115.69 | $113.58 | $114.13 | $114.13 | 560,315 |
| 2021-04-30 | $116.71 | $116.71 | $113.74 | $114.07 | $114.07 | 530,335 |
| 2021-04-29 | $117.75 | $117.97 | $116.63 | $117.54 | $117.54 | 356,365 |
| 2021-04-28 | $118.23 | $118.33 | $116.41 | $116.68 | $116.68 | 324,594 |
| 2021-04-27 | $119.13 | $119.13 | $117.57 | $118.24 | $118.24 | 401,119 |
| 2021-04-26 | $119.11 | $119.44 | $118.39 | $118.48 | $118.48 | 326,587 |
| 2021-04-23 | $117.34 | $119.22 | $116.98 | $118.51 | $118.51 | 347,656 |
| 2021-04-22 | $117.31 | $118.48 | $116.45 | $116.68 | $116.68 | 301,927 |
| 2021-04-21 | $115.53 | $117.54 | $115.20 | $117.09 | $117.09 | 437,971 |
| 2021-04-20 | $117.57 | $117.72 | $115.39 | $115.96 | $115.96 | 351,397 |
| 2021-04-19 | $117.50 | $118.27 | $116.68 | $117.86 | $117.86 | 345,130 |
| 2021-04-16 | $117.06 | $118.33 | $116.76 | $117.86 | $117.86 | 428,423 |
| 2021-04-15 | $117.00 | $117.00 | $115.47 | $116.53 | $116.53 | 326,683 |
| 2021-04-14 | $115.95 | $117.73 | $115.60 | $116.27 | $116.27 | 376,378 |
| 2021-04-13 | $116.66 | $117.52 | $114.87 | $115.77 | $115.77 | 401,191 |
| 2021-04-12 | $115.31 | $116.83 | $115.05 | $116.35 | $116.35 | 335,671 |
| 2021-04-09 | $114.72 | $115.71 | $114.45 | $115.69 | $115.69 | 272,138 |
| 2021-04-08 | $114.75 | $115.38 | $113.02 | $115.13 | $115.13 | 478,966 |
| 2021-04-07 | $114.43 | $114.66 | $113.27 | $113.80 | $113.80 | 265,387 |
| 2021-04-06 | $114.63 | $115.31 | $114.02 | $114.76 | $114.76 | 504,326 |
| 2021-04-05 | $113.10 | $115.31 | $112.55 | $114.60 | $114.60 | 453,818 |
| 2021-04-01 | $111.62 | $112.16 | $110.24 | $112.14 | $112.14 | 282,414 |
| 2021-03-31 | $109.71 | $112.52 | $109.53 | $110.82 | $110.82 | 1,096,711 |
| 2021-03-30 | $107.39 | $109.99 | $107.39 | $109.44 | $109.44 | 467,504 |
| 2021-03-29 | $109.72 | $111.86 | $107.08 | $107.76 | $107.76 | 532,326 |
| 2021-03-26 | $106.82 | $109.94 | $105.55 | $109.75 | $109.75 | 259,052 |
| 2021-03-25 | $102.91 | $106.35 | $102.61 | $105.94 | $105.94 | 357,233 |
| 2021-03-24 | $105.64 | $107.37 | $103.45 | $103.59 | $103.59 | 374,606 |
| 2021-03-23 | $108.35 | $109.50 | $103.77 | $104.69 | $104.69 | 544,630 |
| 2021-03-22 | $109.40 | $109.97 | $108.40 | $109.02 | $109.02 | 491,200 |
| 2021-03-19 | $108.03 | $109.86 | $106.53 | $109.13 | $109.13 | 1,079,630 |
| 2021-03-18 | $108.44 | $110.99 | $107.57 | $108.12 | $108.12 | 409,130 |
| 2021-03-17 | $108.00 | $109.93 | $107.17 | $109.52 | $109.52 | 446,020 |
| 2021-03-16 | $108.50 | $109.25 | $107.33 | $108.10 | $108.10 | 407,149 |
| 2021-03-15 | $104.98 | $108.09 | $104.11 | $108.08 | $108.08 | 395,366 |
| 2021-03-12 | $104.56 | $105.58 | $103.61 | $105.27 | $105.27 | 409,556 |
| 2021-03-11 | $105.00 | $105.73 | $103.27 | $105.07 | $105.07 | 421,514 |
| 2021-03-10 | $103.86 | $104.16 | $102.10 | $103.99 | $103.99 | 506,261 |
| 2021-03-09 | $103.43 | $104.04 | $102.32 | $102.82 | $102.82 | 531,457 |
| 2021-03-08 | $102.00 | $103.78 | $101.39 | $102.01 | $102.01 | 653,142 |
| 2021-03-05 | $100.24 | $101.81 | $96.74 | $101.37 | $101.37 | 569,054 |
| 2021-03-04 | $100.10 | $101.64 | $96.40 | $98.75 | $98.75 | 849,831 |
| 2021-03-03 | $101.47 | $102.64 | $100.01 | $100.70 | $100.70 | 522,382 |
| 2021-03-02 | $103.45 | $103.84 | $101.46 | $101.58 | $101.58 | 446,815 |
| 2021-03-01 | $102.08 | $104.60 | $101.32 | $103.78 | $103.78 | 511,145 |
| 2021-02-26 | $98.13 | $101.13 | $98.13 | $100.26 | $100.26 | 942,242 |
| 2021-02-25 | $102.36 | $102.86 | $97.39 | $98.03 | $98.03 | 865,837 |
| 2021-02-24 | $100.40 | $103.44 | $100.40 | $102.88 | $102.88 | 515,844 |
| 2021-02-23 | $101.11 | $101.41 | $97.45 | $100.75 | $100.75 | 825,967 |
| 2021-02-22 | $104.01 | $104.52 | $102.00 | $102.02 | $102.02 | 577,960 |
| 2021-02-19 | $104.10 | $106.50 | $103.49 | $105.35 | $105.35 | 1,235,038 |
| 2021-02-18 | $105.69 | $106.59 | $102.88 | $103.34 | $103.34 | 781,769 |
| 2021-02-17 | $107.29 | $108.00 | $105.41 | $106.51 | $106.51 | 640,453 |
| 2021-02-16 | $105.19 | $108.00 | $104.71 | $107.25 | $107.25 | 946,220 |
| 2021-02-12 | $103.45 | $105.22 | $102.77 | $105.08 | $105.08 | 558,710 |
| 2021-02-11 | $103.58 | $104.34 | $102.02 | $104.10 | $104.10 | 502,805 |
| 2021-02-10 | $104.39 | $104.79 | $102.84 | $102.91 | $102.91 | 445,505 |
| 2021-02-09 | $102.17 | $104.00 | $101.72 | $103.76 | $103.76 | 515,447 |
| 2021-02-08 | $100.89 | $102.74 | $99.94 | $102.69 | $102.69 | 409,438 |
| 2021-02-05 | $101.97 | $103.18 | $99.26 | $100.41 | $100.41 | 457,878 |
| 2021-02-04 | $102.00 | $104.00 | $98.09 | $100.95 | $100.95 | 653,336 |
| 2021-02-03 | $100.62 | $101.54 | $99.01 | $99.96 | $99.96 | 469,575 |
| 2021-02-02 | $101.46 | $101.57 | $98.46 | $100.26 | $100.26 | 614,529 |
| 2021-02-01 | $98.72 | $100.70 | $97.40 | $100.33 | $100.33 | 441,409 |
| 2021-01-29 | $100.64 | $100.97 | $97.58 | $97.63 | $97.63 | 628,323 |
| 2021-01-28 | $102.56 | $102.56 | $100.68 | $101.17 | $101.17 | 376,639 |
| 2021-01-27 | $101.88 | $102.99 | $99.50 | $101.47 | $101.47 | 464,152 |
| 2021-01-26 | $105.69 | $105.69 | $102.69 | $103.70 | $103.70 | 338,894 |
| 2021-01-25 | $104.75 | $106.28 | $104.23 | $104.91 | $104.91 | 340,667 |
| 2021-01-22 | $105.71 | $106.77 | $104.26 | $104.89 | $104.89 | 252,656 |
| 2021-01-21 | $107.11 | $108.27 | $106.37 | $106.70 | $106.70 | 361,340 |
| 2021-01-20 | $106.11 | $108.09 | $106.11 | $106.88 | $106.88 | 350,738 |
| 2021-01-19 | $104.64 | $105.89 | $104.09 | $105.38 | $105.38 | 444,752 |
| 2021-01-15 | $103.27 | $104.60 | $102.78 | $103.89 | $103.89 | 295,817 |
| 2021-01-14 | $104.28 | $105.54 | $103.96 | $104.11 | $104.11 | 311,985 |
| 2021-01-13 | $104.56 | $105.11 | $103.57 | $103.69 | $103.69 | 477,742 |
| 2021-01-12 | $104.44 | $105.54 | $103.48 | $104.77 | $104.77 | 469,122 |
| 2021-01-11 | $103.20 | $104.47 | $102.24 | $104.00 | $104.00 | 382,241 |
| 2021-01-08 | $106.09 | $106.48 | $103.66 | $104.35 | $104.35 | 404,213 |
| 2021-01-07 | $104.28 | $105.69 | $103.62 | $105.64 | $105.64 | 428,063 |
| 2021-01-06 | $101.36 | $104.68 | $101.36 | $103.41 | $103.41 | 604,310 |
| 2021-01-05 | $97.65 | $101.63 | $97.65 | $100.50 | $100.50 | 460,683 |
| 2021-01-04 | $98.10 | $98.96 | $96.33 | $97.62 | $97.62 | 312,037 |
| 2020-12-31 | $97.14 | $97.86 | $96.49 | $97.30 | $97.30 | 231,813 |
| 2020-12-30 | $96.75 | $97.90 | $96.69 | $96.93 | $96.93 | 213,038 |
| 2020-12-29 | $97.86 | $97.86 | $95.73 | $96.12 | $96.12 | 258,988 |
| 2020-12-28 | $97.95 | $98.22 | $97.11 | $97.51 | $97.51 | 221,484 |
| 2020-12-24 | $96.79 | $97.28 | $95.90 | $97.12 | $97.12 | 97,125 |
| 2020-12-23 | $96.52 | $97.20 | $95.44 | $96.62 | $96.62 | 289,395 |
| 2020-12-22 | $97.09 | $97.26 | $94.25 | $95.86 | $95.86 | 311,373 |
| 2020-12-21 | $96.29 | $97.13 | $94.90 | $96.75 | $96.75 | 408,044 |
| 2020-12-18 | $99.54 | $100.14 | $96.96 | $97.86 | $97.86 | 1,113,720 |
| 2020-12-17 | $98.73 | $99.31 | $97.91 | $99.20 | $99.20 | 530,096 |
| 2020-12-16 | $98.70 | $98.70 | $97.29 | $98.05 | $98.05 | 509,421 |
| 2020-12-15 | $96.43 | $98.21 | $95.62 | $98.20 | $98.20 | 446,566 |
| 2020-12-14 | $96.69 | $97.16 | $95.04 | $95.08 | $95.08 | 379,130 |
| 2020-12-11 | $95.00 | $96.39 | $95.00 | $95.80 | $95.80 | 405,999 |
| 2020-12-10 | $93.92 | $96.09 | $93.78 | $95.72 | $95.72 | 387,677 |
| 2020-12-09 | $96.26 | $96.49 | $94.44 | $94.95 | $94.95 | 419,918 |
| 2020-12-08 | $96.02 | $97.30 | $95.58 | $96.11 | $96.11 | 363,086 |
| 2020-12-07 | $96.00 | $97.03 | $95.72 | $96.87 | $96.87 | 420,849 |
| 2020-12-04 | $95.00 | $96.55 | $94.89 | $96.28 | $96.28 | 512,620 |
| 2020-12-03 | $93.65 | $94.73 | $93.25 | $94.38 | $94.38 | 549,347 |
| 2020-12-02 | $92.48 | $94.35 | $92.47 | $93.65 | $93.65 | 455,933 |
| 2020-12-01 | $93.08 | $94.17 | $92.25 | $92.68 | $92.68 | 564,265 |
| 2020-11-30 | $92.85 | $92.85 | $91.01 | $91.65 | $91.65 | 924,678 |
| 2020-11-27 | $91.96 | $93.58 | $91.17 | $93.01 | $93.01 | 319,545 |
| 2020-11-25 | $93.89 | $93.89 | $92.19 | $92.74 | $92.74 | 467,803 |
| 2020-11-24 | $90.54 | $94.37 | $90.12 | $93.81 | $93.81 | 546,786 |
| 2020-11-23 | $89.48 | $90.51 | $89.38 | $90.02 | $90.02 | 418,869 |
| 2020-11-20 | $88.47 | $89.35 | $87.68 | $88.83 | $88.83 | 555,772 |
| 2020-11-19 | $87.14 | $88.53 | $86.90 | $88.44 | $88.44 | 474,529 |
| 2020-11-18 | $88.42 | $89.49 | $87.49 | $87.51 | $87.51 | 455,421 |
| 2020-11-17 | $87.29 | $88.92 | $86.44 | $88.27 | $88.27 | 503,300 |
| 2020-11-16 | $87.80 | $88.31 | $87.16 | $88.10 | $88.10 | 639,906 |
| 2020-11-13 | $85.60 | $87.47 | $85.60 | $87.00 | $87.00 | 316,129 |
| 2020-11-12 | $85.95 | $86.57 | $84.16 | $84.79 | $84.79 | 404,067 |
| 2020-11-11 | $85.78 | $86.40 | $84.29 | $86.37 | $86.37 | 500,994 |
| 2020-11-10 | $86.30 | $86.85 | $84.77 | $85.15 | $85.15 | 654,550 |
| 2020-11-09 | $88.71 | $90.98 | $85.66 | $85.74 | $85.74 | 677,374 |
| 2020-11-06 | $84.25 | $85.11 | $83.86 | $84.78 | $84.78 | 304,752 |
| 2020-11-05 | $81.96 | $84.49 | $81.96 | $84.02 | $84.02 | 426,439 |
| 2020-11-04 | $81.35 | $82.23 | $80.14 | $81.04 | $81.04 | 371,941 |
| 2020-11-03 | $80.93 | $81.61 | $80.57 | $81.18 | $81.18 | 363,512 |
| 2020-11-02 | $78.90 | $80.10 | $78.48 | $79.80 | $79.80 | 369,670 |
| 2020-10-30 | $77.43 | $78.69 | $77.08 | $77.89 | $77.89 | 801,575 |
| 2020-10-29 | $76.71 | $79.66 | $76.71 | $77.50 | $77.50 | 662,651 |
| 2020-10-28 | $77.77 | $78.34 | $76.46 | $76.55 | $76.55 | 446,788 |
| 2020-10-27 | $80.41 | $81.31 | $79.50 | $79.54 | $79.54 | 444,304 |
| 2020-10-26 | $82.33 | $82.33 | $78.75 | $80.36 | $80.36 | 502,287 |
| 2020-10-23 | $84.65 | $84.81 | $83.21 | $83.49 | $83.49 | 456,394 |
| 2020-10-22 | $83.14 | $84.49 | $82.77 | $84.05 | $84.05 | 412,925 |
| 2020-10-21 | $83.91 | $84.71 | $82.73 | $82.74 | $82.74 | 405,388 |
| 2020-10-20 | $84.38 | $85.26 | $83.67 | $83.75 | $83.75 | 443,598 |
| 2020-10-19 | $84.77 | $85.25 | $83.50 | $83.70 | $83.70 | 295,643 |
| 2020-10-16 | $84.85 | $85.27 | $84.17 | $84.18 | $84.18 | 274,012 |
| 2020-10-15 | $82.41 | $84.35 | $82.30 | $84.22 | $84.22 | 290,038 |
| 2020-10-14 | $83.65 | $84.34 | $83.55 | $83.57 | $83.57 | 367,636 |
| 2020-10-13 | $83.67 | $84.02 | $83.03 | $83.50 | $83.50 | 282,040 |
| 2020-10-12 | $83.87 | $84.59 | $83.56 | $83.93 | $83.93 | 375,131 |
| 2020-10-09 | $84.40 | $84.50 | $83.06 | $83.45 | $83.45 | 416,595 |
| 2020-10-08 | $84.99 | $84.99 | $83.46 | $83.65 | $83.65 | 465,574 |
| 2020-10-07 | $82.94 | $84.77 | $82.90 | $84.43 | $84.43 | 381,498 |
| 2020-10-06 | $81.93 | $83.93 | $81.77 | $82.01 | $82.01 | 615,049 |
| 2020-10-05 | $80.00 | $82.39 | $79.77 | $81.69 | $81.69 | 1,147,621 |
| 2020-10-02 | $77.45 | $79.78 | $77.14 | $79.34 | $79.34 | 469,225 |
| 2020-10-01 | $79.53 | $79.75 | $78.16 | $79.02 | $79.02 | 495,991 |
| 2020-09-30 | $78.98 | $79.71 | $78.03 | $78.66 | $78.66 | 536,973 |
| 2020-09-29 | $79.51 | $79.63 | $78.18 | $78.54 | $78.54 | 509,924 |
| 2020-09-28 | $79.01 | $80.31 | $79.01 | $79.60 | $79.60 | 661,183 |
| 2020-09-25 | $77.11 | $78.33 | $76.73 | $77.98 | $77.98 | 294,323 |
| 2020-09-24 | $76.83 | $78.12 | $76.10 | $77.46 | $77.46 | 462,840 |
| 2020-09-23 | $77.91 | $79.59 | $77.05 | $77.05 | $77.05 | 587,411 |
| 2020-09-22 | $77.34 | $78.59 | $77.01 | $78.08 | $78.08 | 482,576 |
| 2020-09-21 | $78.21 | $78.54 | $75.27 | $77.07 | $77.07 | 612,734 |
| 2020-09-18 | $80.32 | $81.05 | $79.37 | $79.85 | $79.85 | 1,211,868 |
| 2020-09-17 | $78.94 | $80.40 | $77.68 | $79.81 | $79.81 | 717,755 |
| 2020-09-16 | $81.00 | $81.78 | $79.90 | $80.12 | $80.12 | 978,640 |
| 2020-09-15 | $80.56 | $80.99 | $79.92 | $80.50 | $80.50 | 661,885 |
| 2020-09-14 | $80.12 | $81.02 | $79.67 | $79.99 | $79.99 | 737,039 |
| 2020-09-11 | $78.39 | $79.62 | $77.82 | $78.94 | $78.94 | 593,108 |
| 2020-09-10 | $78.78 | $79.68 | $77.49 | $77.71 | $77.71 | 678,399 |
| 2020-09-09 | $76.24 | $78.94 | $76.24 | $78.42 | $78.42 | 858,555 |
| 2020-09-08 | $76.72 | $76.89 | $75.24 | $75.73 | $75.73 | 827,798 |
| 2020-09-04 | $79.38 | $79.77 | $76.80 | $77.95 | $77.95 | 575,271 |
| 2020-09-03 | $81.33 | $81.53 | $78.16 | $78.63 | $78.63 | 710,947 |
| 2020-09-02 | $78.99 | $81.63 | $78.90 | $81.45 | $81.45 | 412,376 |
| 2020-09-01 | $78.23 | $79.03 | $77.54 | $78.67 | $78.67 | 546,548 |
| 2020-08-31 | $79.03 | $79.15 | $78.02 | $78.56 | $78.56 | 893,788 |
| 2020-08-28 | $76.91 | $78.05 | $76.57 | $77.90 | $77.90 | 346,110 |
| 2020-08-27 | $77.22 | $77.27 | $76.26 | $76.49 | $76.49 | 601,364 |
| 2020-08-26 | $76.77 | $77.31 | $75.99 | $76.66 | $76.66 | 367,112 |
| 2020-08-25 | $77.00 | $77.18 | $75.47 | $76.67 | $76.67 | 623,049 |
| 2020-08-24 | $76.13 | $77.54 | $76.13 | $77.18 | $77.18 | 1,076,055 |
| 2020-08-21 | $74.42 | $75.42 | $74.35 | $75.26 | $75.26 | 337,794 |
| 2020-08-20 | $75.30 | $75.94 | $74.74 | $74.82 | $74.82 | 377,638 |
| 2020-08-19 | $75.62 | $77.14 | $75.55 | $76.13 | $76.13 | 371,141 |
| 2020-08-18 | $76.22 | $76.27 | $75.31 | $75.61 | $75.61 | 741,647 |
| 2020-08-17 | $76.27 | $76.81 | $75.86 | $76.51 | $76.51 | 367,765 |
| 2020-08-14 | $75.41 | $76.39 | $75.07 | $75.82 | $75.82 | 400,697 |
| 2020-08-13 | $76.01 | $76.59 | $75.62 | $75.97 | $75.97 | 420,747 |
| 2020-08-12 | $76.98 | $77.49 | $76.10 | $76.40 | $76.40 | 573,354 |
| 2020-08-11 | $75.48 | $77.47 | $75.48 | $76.29 | $76.29 | 568,003 |
| 2020-08-10 | $74.20 | $75.03 | $74.02 | $74.55 | $74.55 | 573,887 |
| 2020-08-07 | $73.89 | $74.65 | $73.50 | $74.20 | $74.20 | 654,820 |
| 2020-08-06 | $74.57 | $75.60 | $74.20 | $74.65 | $74.65 | 467,976 |
| 2020-08-05 | $74.90 | $75.11 | $73.85 | $74.81 | $74.81 | 561,332 |
| 2020-08-04 | $72.40 | $73.70 | $72.40 | $73.68 | $73.68 | 458,549 |
| 2020-08-03 | $72.16 | $72.99 | $71.65 | $72.54 | $72.54 | 532,400 |
| 2020-07-31 | $69.71 | $71.73 | $68.79 | $71.62 | $71.62 | 749,762 |
| 2020-07-30 | $67.51 | $70.03 | $66.50 | $69.69 | $69.69 | 598,709 |
| 2020-07-29 | $67.21 | $69.07 | $67.21 | $68.70 | $68.70 | 380,111 |
| 2020-07-28 | $68.51 | $68.51 | $66.84 | $67.01 | $67.01 | 245,644 |
| 2020-07-27 | $67.95 | $69.16 | $67.40 | $69.08 | $69.08 | 347,574 |
| 2020-07-24 | $68.41 | $68.72 | $67.18 | $67.35 | $67.35 | 462,648 |
| 2020-07-23 | $67.71 | $69.71 | $67.51 | $68.81 | $68.81 | 549,387 |
| 2020-07-22 | $67.14 | $68.08 | $66.96 | $67.62 | $67.62 | 983,801 |
| 2020-07-21 | $67.86 | $68.72 | $67.10 | $67.15 | $67.15 | 562,690 |
| 2020-07-20 | $67.66 | $68.04 | $67.08 | $67.56 | $67.56 | 322,264 |
| 2020-07-17 | $68.20 | $68.20 | $67.11 | $68.04 | $68.04 | 317,000 |
| 2020-07-16 | $67.74 | $68.44 | $67.12 | $67.68 | $67.68 | 342,700 |
| 2020-07-15 | $67.93 | $68.25 | $66.63 | $67.77 | $67.77 | 811,800 |
| 2020-07-14 | $65.24 | $66.41 | $64.15 | $66.34 | $66.34 | 377,400 |
| 2020-07-13 | $67.15 | $67.31 | $65.27 | $65.35 | $65.35 | 652,300 |
| 2020-07-10 | $66.11 | $66.62 | $65.72 | $66.12 | $66.12 | 273,500 |
| 2020-07-09 | $66.61 | $67.02 | $65.13 | $66.24 | $66.24 | 417,200 |
| 2020-07-08 | $66.37 | $67.02 | $65.42 | $66.65 | $66.65 | 478,000 |
| 2020-07-07 | $66.79 | $67.54 | $65.90 | $66.05 | $66.05 | 367,300 |
| 2020-07-06 | $68.07 | $68.60 | $66.99 | $67.69 | $67.69 | 390,500 |
| 2020-07-02 | $67.17 | $67.91 | $66.13 | $66.47 | $66.47 | 470,300 |
| 2020-07-01 | $68.62 | $69.08 | $65.81 | $65.92 | $65.92 | 591,000 |
| 2020-06-30 | $67.31 | $69.05 | $67.14 | $68.69 | $68.69 | 448,100 |
| 2020-06-29 | $66.00 | $68.16 | $65.80 | $67.42 | $67.42 | 550,600 |
| 2020-06-26 | $64.93 | $65.81 | $64.23 | $65.16 | $65.16 | 1,069,782 |
| 2020-06-25 | $64.18 | $65.46 | $63.65 | $65.36 | $65.36 | 624,395 |
| 2020-06-24 | $66.68 | $67.04 | $64.65 | $64.81 | $64.81 | 502,003 |
| 2020-06-23 | $68.58 | $68.71 | $67.27 | $67.40 | $67.40 | 611,378 |
| 2020-06-22 | $65.82 | $67.56 | $64.89 | $67.53 | $67.53 | 674,140 |
| 2020-06-19 | $66.33 | $67.88 | $65.59 | $66.24 | $66.24 | 1,128,417 |
| 2020-06-18 | $66.07 | $67.18 | $65.51 | $65.79 | $65.79 | 485,471 |
| 2020-06-17 | $67.62 | $67.62 | $65.98 | $66.63 | $66.63 | 696,607 |
| 2020-06-16 | $69.21 | $69.78 | $66.77 | $67.62 | $67.62 | 877,560 |
| 2020-06-15 | $64.36 | $67.48 | $63.28 | $66.57 | $66.57 | 823,947 |
| 2020-06-12 | $67.83 | $68.32 | $64.07 | $66.20 | $66.20 | 710,465 |
| 2020-06-11 | $68.91 | $69.19 | $65.33 | $65.39 | $65.39 | 575,314 |
| 2020-06-10 | $74.66 | $74.66 | $71.67 | $71.75 | $71.75 | 686,977 |
| 2020-06-09 | $75.83 | $75.92 | $74.40 | $74.42 | $74.42 | 630,872 |
| 2020-06-08 | $76.47 | $77.71 | $76.18 | $77.20 | $77.20 | 543,221 |
| 2020-06-05 | $76.79 | $77.43 | $76.02 | $76.08 | $76.08 | 548,405 |
| 2020-06-04 | $72.53 | $74.00 | $72.21 | $73.79 | $73.79 | 647,292 |
| 2020-06-03 | $71.49 | $73.75 | $71.49 | $73.53 | $73.53 | 426,014 |
| 2020-06-02 | $70.66 | $70.84 | $69.78 | $70.55 | $70.55 | 438,000 |
| 2020-06-01 | $68.98 | $70.43 | $68.47 | $69.64 | $69.64 | 452,987 |
| 2020-05-29 | $67.54 | $69.33 | $67.03 | $69.08 | $69.08 | 1,003,241 |
| 2020-05-28 | $71.29 | $71.51 | $67.63 | $67.84 | $67.84 | 992,601 |
| 2020-05-27 | $71.46 | $72.11 | $69.91 | $71.05 | $71.05 | 729,386 |
| 2020-05-26 | $68.99 | $71.28 | $68.95 | $70.32 | $70.32 | 1,086,036 |
| 2020-05-22 | $67.03 | $67.03 | $65.89 | $66.51 | $66.51 | 441,583 |
| 2020-05-21 | $67.56 | $68.34 | $67.05 | $67.19 | $67.19 | 737,560 |
| 2020-05-20 | $66.81 | $68.34 | $66.71 | $67.78 | $67.78 | 621,824 |
| 2020-05-19 | $65.59 | $67.45 | $65.39 | $65.78 | $65.78 | 989,447 |
| 2020-05-18 | $64.10 | $66.37 | $63.91 | $65.94 | $65.94 | 930,746 |
| 2020-05-15 | $60.61 | $62.05 | $60.46 | $61.66 | $61.66 | 527,174 |
| 2020-05-14 | $59.22 | $61.66 | $58.16 | $61.43 | $61.43 | 662,802 |
| 2020-05-13 | $61.44 | $61.98 | $59.77 | $60.48 | $60.48 | 991,855 |
| 2020-05-12 | $64.14 | $64.55 | $61.76 | $61.77 | $61.77 | 756,624 |
| 2020-05-11 | $64.49 | $65.22 | $63.25 | $64.24 | $64.24 | 783,503 |
| 2020-05-08 | $63.10 | $65.63 | $63.04 | $65.46 | $65.46 | 1,010,070 |
| 2020-05-07 | $62.02 | $62.97 | $61.69 | $62.14 | $62.14 | 417,968 |
| 2020-05-06 | $62.02 | $62.36 | $60.41 | $60.54 | $60.54 | 528,625 |
| 2020-05-05 | $61.96 | $64.14 | $61.34 | $61.39 | $61.39 | 495,309 |
| 2020-05-04 | $61.34 | $63.26 | $59.77 | $61.03 | $61.03 | 637,590 |
| 2020-05-01 | $61.80 | $62.97 | $60.07 | $62.39 | $62.39 | 1,136,322 |
| 2020-04-30 | $61.04 | $65.04 | $61.03 | $62.92 | $62.92 | 1,207,944 |
| 2020-04-29 | $59.93 | $62.68 | $59.52 | $62.01 | $62.01 | 693,971 |
| 2020-04-28 | $61.55 | $61.92 | $58.55 | $59.15 | $59.15 | 827,977 |
| 2020-04-27 | $55.65 | $59.38 | $55.52 | $58.71 | $58.71 | 831,463 |
| 2020-04-24 | $54.70 | $55.61 | $53.66 | $55.20 | $55.20 | 1,059,350 |
| 2020-04-23 | $53.85 | $55.06 | $53.57 | $53.65 | $53.65 | 430,675 |
| 2020-04-22 | $52.43 | $53.82 | $51.90 | $53.21 | $53.21 | 665,221 |
| 2020-04-21 | $51.70 | $52.17 | $50.47 | $50.87 | $50.87 | 847,533 |
| 2020-04-20 | $54.07 | $54.92 | $53.16 | $53.18 | $53.18 | 593,014 |
| 2020-04-17 | $55.98 | $57.33 | $54.97 | $55.29 | $55.29 | 603,447 |
| 2020-04-16 | $54.44 | $54.53 | $52.69 | $54.33 | $54.33 | 478,029 |
| 2020-04-15 | $54.97 | $56.00 | $53.25 | $54.27 | $54.27 | 505,303 |
| 2020-04-14 | $56.32 | $59.30 | $56.32 | $57.35 | $57.35 | 378,625 |
| 2020-04-13 | $58.79 | $58.85 | $56.44 | $57.40 | $57.40 | 362,357 |
| 2020-04-09 | $59.32 | $60.97 | $58.75 | $59.20 | $59.20 | 628,301 |
| 2020-04-08 | $55.78 | $57.93 | $55.14 | $57.57 | $57.57 | 572,125 |
| 2020-04-07 | $58.23 | $60.12 | $54.65 | $54.85 | $54.85 | 928,624 |
| 2020-04-06 | $53.27 | $55.96 | $53.06 | $55.53 | $55.53 | 621,137 |
| 2020-04-03 | $50.74 | $52.54 | $49.64 | $50.68 | $50.68 | 553,634 |
| 2020-04-02 | $49.89 | $52.43 | $49.55 | $51.16 | $51.16 | 692,519 |
| 2020-04-01 | $50.00 | $51.67 | $48.98 | $50.17 | $50.17 | 509,414 |
| 2020-03-31 | $53.56 | $55.68 | $51.31 | $51.87 | $51.87 | 1,280,142 |
| 2020-03-30 | $50.31 | $54.05 | $48.59 | $53.72 | $53.72 | 823,613 |
| 2020-03-27 | $52.21 | $52.21 | $50.02 | $50.23 | $50.23 | 772,010 |
| 2020-03-26 | $52.90 | $54.57 | $50.82 | $54.12 | $54.12 | 740,567 |
| 2020-03-25 | $52.57 | $54.72 | $49.12 | $52.12 | $52.12 | 580,366 |
| 2020-03-24 | $48.04 | $52.27 | $47.22 | $52.27 | $52.27 | 860,642 |
| 2020-03-23 | $46.50 | $47.90 | $43.73 | $45.45 | $45.45 | 809,211 |
| 2020-03-20 | $44.95 | $48.52 | $44.90 | $46.86 | $46.86 | 2,108,755 |
| 2020-03-19 | $40.58 | $45.59 | $39.56 | $44.76 | $44.76 | 1,049,095 |
| 2020-03-18 | $44.79 | $45.84 | $39.25 | $41.06 | $41.06 | 836,384 |
| 2020-03-17 | $50.39 | $50.71 | $44.73 | $48.38 | $48.38 | 842,049 |
| 2020-03-16 | $52.44 | $52.97 | $49.35 | $49.73 | $49.73 | 932,862 |
| 2020-03-13 | $52.43 | $56.89 | $51.29 | $56.81 | $56.81 | 797,945 |
| 2020-03-12 | $54.77 | $56.06 | $48.75 | $52.90 | $52.90 | 913,989 |
| 2020-03-11 | $60.10 | $60.62 | $57.53 | $58.17 | $58.17 | 938,428 |
| 2020-03-10 | $63.02 | $63.35 | $58.87 | $61.95 | $61.95 | 947,890 |
| 2020-03-09 | $60.67 | $62.98 | $60.29 | $60.65 | $60.65 | 827,508 |
| 2020-03-06 | $65.83 | $68.54 | $65.63 | $67.65 | $67.65 | 1,028,954 |
| 2020-03-05 | $67.59 | $68.67 | $67.40 | $68.30 | $68.30 | 733,541 |
| 2020-03-04 | $68.76 | $69.75 | $66.87 | $69.59 | $69.59 | 493,054 |
| 2020-03-03 | $68.64 | $69.85 | $67.50 | $67.62 | $67.62 | 771,138 |
| 2020-03-02 | $67.72 | $68.87 | $65.80 | $68.81 | $68.81 | 707,193 |
| 2020-02-28 | $65.82 | $68.01 | $64.20 | $67.06 | $67.06 | 1,410,311 |
| 2020-02-27 | $69.49 | $70.59 | $67.77 | $67.80 | $67.80 | 671,856 |
| 2020-02-26 | $73.11 | $73.72 | $71.13 | $71.18 | $71.18 | 658,223 |
| 2020-02-25 | $75.32 | $75.32 | $72.08 | $72.57 | $72.57 | 703,594 |
| 2020-02-24 | $75.84 | $76.07 | $74.73 | $75.05 | $75.05 | 527,638 |
| 2020-02-21 | $79.44 | $79.50 | $77.75 | $77.99 | $77.99 | 730,933 |
| 2020-02-20 | $78.98 | $80.30 | $78.87 | $80.00 | $80.00 | 541,913 |
| 2020-02-19 | $78.86 | $79.39 | $78.81 | $79.22 | $79.22 | 587,178 |
| 2020-02-18 | $78.63 | $79.01 | $78.20 | $78.60 | $78.60 | 592,771 |
| 2020-02-14 | $79.36 | $79.51 | $78.60 | $79.19 | $79.19 | 374,650 |
| 2020-02-13 | $79.77 | $79.93 | $78.41 | $79.21 | $79.21 | 440,678 |
| 2020-02-12 | $78.59 | $80.45 | $78.59 | $80.34 | $80.34 | 656,742 |
| 2020-02-11 | $77.51 | $78.35 | $77.46 | $77.97 | $77.97 | 497,481 |
| 2020-02-10 | $76.78 | $77.72 | $76.47 | $77.11 | $77.11 | 627,016 |
| 2020-02-07 | $78.66 | $78.66 | $77.22 | $77.27 | $77.27 | 870,786 |
| 2020-02-06 | $79.01 | $83.46 | $78.74 | $79.42 | $79.42 | 918,863 |
| 2020-02-05 | $77.55 | $79.01 | $76.37 | $78.30 | $78.30 | 641,215 |
| 2020-02-04 | $76.71 | $77.03 | $75.99 | $76.74 | $76.74 | 906,523 |
| 2020-02-03 | $76.21 | $76.83 | $75.52 | $75.60 | $75.60 | 578,288 |
| 2020-01-31 | $78.20 | $78.88 | $75.52 | $75.94 | $75.94 | 597,350 |
| 2020-01-30 | $78.34 | $78.87 | $77.61 | $78.58 | $78.58 | 561,505 |
| 2020-01-29 | $79.98 | $80.40 | $79.09 | $79.12 | $79.12 | 383,312 |
| 2020-01-28 | $79.78 | $80.04 | $79.01 | $79.76 | $79.76 | 543,772 |
| 2020-01-27 | $80.19 | $80.27 | $79.14 | $79.30 | $79.30 | 442,554 |
| 2020-01-24 | $82.66 | $82.84 | $81.18 | $81.52 | $81.52 | 344,321 |
| 2020-01-23 | $81.77 | $82.56 | $80.93 | $82.12 | $82.12 | 681,073 |
| 2020-01-22 | $82.23 | $82.44 | $81.66 | $81.99 | $81.99 | 505,033 |
| 2020-01-21 | $81.87 | $82.90 | $81.61 | $81.73 | $81.73 | 771,664 |
| 2020-01-17 | $84.36 | $84.36 | $82.06 | $82.32 | $82.32 | 798,229 |
| 2020-01-16 | $84.41 | $84.93 | $83.70 | $84.15 | $84.15 | 475,839 |
| 2020-01-15 | $84.09 | $84.97 | $83.56 | $83.97 | $83.97 | 415,078 |
| 2020-01-14 | $84.70 | $85.18 | $84.07 | $84.15 | $84.15 | 575,708 |
| 2020-01-13 | $83.52 | $84.88 | $83.52 | $84.88 | $84.88 | 339,654 |
| 2020-01-10 | $85.26 | $85.66 | $84.09 | $84.47 | $84.47 | 473,087 |
| 2020-01-09 | $84.61 | $84.86 | $84.02 | $84.75 | $84.75 | 397,960 |
| 2020-01-08 | $84.86 | $85.33 | $83.63 | $84.19 | $84.19 | 768,822 |
| 2020-01-07 | $83.42 | $85.27 | $82.59 | $85.01 | $85.01 | 631,473 |
| 2020-01-06 | $83.84 | $84.08 | $83.19 | $83.19 | $83.19 | 582,326 |
| 2020-01-03 | $84.69 | $85.01 | $84.17 | $84.65 | $84.65 | 343,398 |
| 2020-01-02 | $85.64 | $85.80 | $84.42 | $85.79 | $85.79 | 330,789 |
| 2019-12-31 | $84.20 | $85.20 | $84.20 | $84.74 | $84.74 | 374,117 |
| 2019-12-30 | $84.63 | $84.98 | $84.19 | $84.41 | $84.41 | 310,595 |
| 2019-12-27 | $85.11 | $85.26 | $84.44 | $84.52 | $84.52 | 285,025 |
| 2019-12-26 | $84.62 | $84.85 | $84.40 | $84.78 | $84.78 | 188,301 |
| 2019-12-24 | $84.69 | $84.98 | $84.40 | $84.46 | $84.46 | 155,468 |
| 2019-12-23 | $84.97 | $85.29 | $84.44 | $84.74 | $84.74 | 492,386 |
| 2019-12-20 | $84.53 | $85.28 | $84.53 | $84.76 | $84.76 | 1,176,145 |
| 2019-12-19 | $84.11 | $84.90 | $83.73 | $84.43 | $84.43 | 654,013 |
| 2019-12-18 | $84.69 | $84.69 | $83.95 | $84.09 | $84.09 | 584,621 |
| 2019-12-17 | $85.49 | $85.49 | $84.38 | $84.61 | $84.61 | 495,699 |
| 2019-12-16 | $84.75 | $85.39 | $84.36 | $84.99 | $84.99 | 440,071 |
| 2019-12-13 | $85.13 | $85.65 | $84.13 | $84.45 | $84.45 | 614,927 |
| 2019-12-12 | $83.05 | $85.17 | $82.96 | $85.12 | $85.12 | 535,017 |
| 2019-12-11 | $82.55 | $83.44 | $82.34 | $83.29 | $83.29 | 379,537 |
| 2019-12-10 | $82.13 | $82.88 | $81.71 | $82.50 | $82.50 | 475,105 |
| 2019-12-09 | $82.25 | $82.54 | $81.94 | $82.18 | $82.18 | 574,143 |
| 2019-12-06 | $82.01 | $82.83 | $81.87 | $82.35 | $82.35 | 341,413 |
| 2019-12-05 | $80.89 | $81.54 | $80.89 | $81.16 | $81.16 | 358,336 |
| 2019-12-04 | $80.05 | $81.34 | $79.76 | $80.50 | $80.50 | 578,535 |
| 2019-12-03 | $79.00 | $79.47 | $78.19 | $79.41 | $79.41 | 494,777 |
| 2019-12-02 | $79.72 | $80.22 | $79.33 | $79.85 | $79.85 | 694,069 |
| 2019-11-29 | $80.15 | $80.80 | $79.59 | $79.64 | $79.64 | 283,513 |
| 2019-11-27 | $80.39 | $80.58 | $79.85 | $80.56 | $80.56 | 440,065 |
| 2019-11-26 | $80.56 | $80.91 | $79.85 | $80.15 | $80.15 | 931,719 |
| 2019-11-25 | $79.58 | $80.70 | $79.36 | $80.54 | $80.54 | 474,637 |
| 2019-11-22 | $79.58 | $79.97 | $79.25 | $79.30 | $79.30 | 336,174 |
| 2019-11-21 | $78.89 | $79.48 | $78.54 | $79.28 | $79.28 | 538,467 |
| 2019-11-20 | $79.02 | $79.57 | $78.31 | $78.84 | $78.84 | 547,841 |
| 2019-11-19 | $79.87 | $80.22 | $78.70 | $79.25 | $79.25 | 652,464 |
| 2019-11-18 | $79.92 | $79.92 | $78.77 | $79.45 | $79.45 | 989,227 |
| 2019-11-15 | $80.45 | $80.98 | $79.91 | $80.07 | $80.07 | 606,111 |
| 2019-11-14 | $80.09 | $80.28 | $79.56 | $80.01 | $80.01 | 575,941 |
| 2019-11-13 | $79.98 | $80.54 | $79.85 | $80.12 | $80.12 | 479,321 |
| 2019-11-12 | $81.33 | $81.77 | $80.57 | $80.60 | $80.60 | 365,548 |
| 2019-11-11 | $81.23 | $81.75 | $81.11 | $81.24 | $81.24 | 372,184 |
| 2019-11-08 | $80.00 | $82.11 | $80.00 | $81.73 | $81.73 | 401,391 |
| 2019-11-07 | $82.77 | $83.26 | $81.48 | $81.79 | $81.79 | 649,549 |
| 2019-11-06 | $82.58 | $82.76 | $81.75 | $82.04 | $82.04 | 792,240 |
| 2019-11-05 | $82.34 | $83.43 | $81.92 | $82.58 | $82.58 | 734,368 |
| 2019-11-04 | $81.94 | $82.33 | $81.18 | $81.89 | $81.89 | 653,741 |
| 2019-11-01 | $79.71 | $81.69 | $79.48 | $81.08 | $81.08 | 751,653 |
| 2019-10-31 | $78.61 | $80.00 | $78.14 | $79.28 | $79.28 | 908,566 |
| 2019-10-30 | $78.43 | $78.49 | $77.37 | $78.20 | $78.20 | 355,404 |
| 2019-10-29 | $77.18 | $78.55 | $77.18 | $78.29 | $78.29 | 634,782 |
| 2019-10-28 | $77.76 | $78.68 | $77.18 | $77.63 | $77.63 | 391,264 |
| 2019-10-25 | $76.10 | $77.64 | $75.25 | $77.17 | $77.17 | 429,440 |
| 2019-10-24 | $77.18 | $77.36 | $75.83 | $76.19 | $76.19 | 396,114 |
| 2019-10-23 | $76.03 | $76.95 | $75.54 | $76.58 | $76.58 | 424,840 |
| 2019-10-22 | $76.15 | $76.77 | $75.31 | $76.35 | $76.35 | 360,218 |
| 2019-10-21 | $76.24 | $76.75 | $75.69 | $76.12 | $76.12 | 323,314 |
| 2019-10-18 | $75.91 | $76.17 | $75.47 | $75.64 | $75.64 | 421,996 |
| 2019-10-17 | $76.09 | $76.19 | $75.38 | $76.05 | $76.05 | 432,284 |
| 2019-10-16 | $75.00 | $76.81 | $75.00 | $75.64 | $75.64 | 524,643 |
| 2019-10-15 | $74.43 | $75.60 | $74.05 | $74.90 | $74.90 | 1,310,610 |
| 2019-10-14 | $74.06 | $74.33 | $73.54 | $73.89 | $73.89 | 571,506 |
| 2019-10-11 | $74.32 | $75.61 | $74.16 | $74.22 | $74.22 | 515,045 |
| 2019-10-10 | $72.32 | $73.44 | $72.22 | $73.16 | $73.16 | 571,143 |
| 2019-10-09 | $72.16 | $72.67 | $71.78 | $72.19 | $72.19 | 404,601 |
| 2019-10-08 | $72.18 | $72.32 | $71.27 | $71.32 | $71.32 | 524,294 |
| 2019-10-07 | $74.04 | $74.34 | $72.71 | $72.72 | $72.72 | 1,025,865 |
| 2019-10-04 | $72.87 | $74.37 | $71.32 | $74.33 | $74.33 | 928,290 |
| 2019-10-03 | $72.51 | $72.95 | $71.33 | $72.84 | $72.84 | 1,472,613 |
| 2019-10-02 | $72.33 | $72.99 | $71.51 | $72.72 | $72.72 | 738,644 |
| 2019-10-01 | $75.05 | $75.85 | $72.89 | $72.99 | $72.99 | 372,707 |
| 2019-09-30 | $74.26 | $74.75 | $73.77 | $74.58 | $74.58 | 677,930 |
| 2019-09-27 | $74.92 | $75.72 | $73.67 | $74.07 | $74.07 | 441,059 |
| 2019-09-26 | $74.70 | $74.70 | $73.73 | $74.45 | $74.45 | 920,597 |
| 2019-09-25 | $73.80 | $75.58 | $73.18 | $74.65 | $74.65 | 1,184,656 |
| 2019-09-24 | $74.97 | $75.60 | $73.35 | $73.44 | $73.44 | 767,507 |
| 2019-09-23 | $73.58 | $74.75 | $73.17 | $74.62 | $74.62 | 1,087,332 |
| 2019-09-20 | $75.13 | $75.25 | $73.66 | $73.77 | $73.77 | 1,642,712 |
| 2019-09-19 | $75.78 | $76.14 | $74.65 | $74.80 | $74.80 | 808,420 |
| 2019-09-18 | $75.14 | $75.62 | $74.66 | $75.48 | $75.48 | 666,211 |
| 2019-09-17 | $75.76 | $75.76 | $74.38 | $75.30 | $75.30 | 475,517 |
| 2019-09-16 | $76.08 | $76.75 | $75.97 | $76.09 | $76.09 | 492,831 |
| 2019-09-13 | $77.72 | $77.86 | $76.52 | $76.62 | $76.62 | 518,168 |
| 2019-09-12 | $77.00 | $77.75 | $75.64 | $77.36 | $77.36 | 493,194 |
| 2019-09-11 | $75.93 | $76.64 | $75.14 | $76.56 | $76.56 | 420,812 |
| 2019-09-10 | $74.13 | $75.66 | $73.21 | $75.60 | $75.60 | 429,627 |
| 2019-09-09 | $73.09 | $74.33 | $72.26 | $74.22 | $74.22 | 480,930 |
| 2019-09-06 | $72.65 | $73.50 | $72.15 | $72.80 | $72.80 | 466,835 |
| 2019-09-05 | $70.50 | $72.47 | $69.92 | $72.18 | $72.18 | 536,245 |
| 2019-09-04 | $69.12 | $69.78 | $68.72 | $69.73 | $69.73 | 514,510 |
| 2019-09-03 | $68.45 | $68.67 | $67.55 | $68.09 | $68.09 | 583,449 |
| 2019-08-30 | $69.79 | $69.79 | $68.87 | $69.20 | $69.20 | 667,051 |
| 2019-08-29 | $68.41 | $70.22 | $68.41 | $69.19 | $69.19 | 623,310 |
| 2019-08-28 | $67.00 | $68.00 | $66.51 | $67.35 | $67.35 | 708,230 |
| 2019-08-27 | $68.42 | $68.58 | $66.25 | $67.38 | $67.38 | 929,309 |
| 2019-08-26 | $68.12 | $68.38 | $67.61 | $68.07 | $68.07 | 524,901 |
| 2019-08-23 | $68.26 | $69.34 | $67.18 | $67.31 | $67.31 | 493,900 |
| 2019-08-22 | $69.05 | $69.47 | $68.51 | $68.89 | $68.89 | 267,817 |
| 2019-08-21 | $68.57 | $69.20 | $68.43 | $68.66 | $68.66 | 361,862 |
| 2019-08-20 | $68.41 | $68.49 | $67.72 | $67.76 | $67.76 | 417,662 |
| 2019-08-19 | $69.41 | $70.01 | $68.46 | $68.49 | $68.49 | 596,900 |
| 2019-08-16 | $66.59 | $68.25 | $66.59 | $68.02 | $68.02 | 457,096 |
| 2019-08-15 | $66.73 | $67.17 | $65.68 | $66.04 | $66.04 | 387,224 |
| 2019-08-14 | $67.77 | $68.04 | $66.41 | $66.68 | $66.68 | 497,759 |
| 2019-08-13 | $67.54 | $69.83 | $67.35 | $69.12 | $69.12 | 655,212 |
| 2019-08-12 | $68.08 | $68.85 | $67.59 | $67.87 | $67.87 | 244,304 |
| 2019-08-09 | $69.24 | $69.46 | $68.16 | $68.74 | $68.74 | 432,996 |
| 2019-08-08 | $68.40 | $69.86 | $68.29 | $69.78 | $69.78 | 747,828 |
| 2019-08-07 | $66.80 | $68.28 | $66.42 | $67.88 | $67.88 | 743,321 |
| 2019-08-06 | $69.44 | $69.95 | $67.12 | $67.85 | $67.85 | 933,378 |
| 2019-08-05 | $68.92 | $69.52 | $68.22 | $68.86 | $68.86 | 887,688 |
| 2019-08-02 | $71.17 | $71.99 | $70.31 | $70.41 | $70.41 | 707,921 |
| 2019-08-01 | $72.48 | $74.65 | $70.80 | $71.91 | $71.91 | 1,323,070 |
| 2019-07-31 | $72.28 | $73.99 | $72.26 | $72.61 | $72.61 | 1,103,706 |
| 2019-07-30 | $71.10 | $72.66 | $70.81 | $72.63 | $72.63 | 623,481 |
| 2019-07-29 | $71.60 | $72.14 | $71.30 | $71.84 | $71.84 | 449,664 |
| 2019-07-26 | $71.20 | $71.84 | $70.75 | $71.71 | $71.71 | 634,701 |
| 2019-07-25 | $71.69 | $72.00 | $70.80 | $71.15 | $71.15 | 629,088 |
| 2019-07-24 | $69.71 | $72.07 | $69.53 | $71.81 | $71.81 | 608,234 |
| 2019-07-23 | $69.26 | $69.90 | $68.99 | $69.72 | $69.72 | 654,577 |
| 2019-07-22 | $67.90 | $69.29 | $67.82 | $68.83 | $68.83 | 882,935 |
| 2019-07-19 | $67.60 | $68.78 | $67.29 | $67.67 | $67.67 | 489,306 |
| 2019-07-18 | $67.07 | $67.83 | $66.47 | $67.25 | $67.25 | 696,551 |
| 2019-07-17 | $67.24 | $68.11 | $66.39 | $66.86 | $66.86 | 700,212 |
| 2019-07-16 | $64.99 | $68.05 | $63.87 | $67.65 | $67.65 | 1,856,820 |
| 2019-07-15 | $69.34 | $69.36 | $68.16 | $68.90 | $68.90 | 366,088 |
| 2019-07-12 | $67.41 | $69.28 | $67.41 | $68.95 | $68.95 | 438,624 |
| 2019-07-11 | $68.57 | $68.76 | $66.88 | $67.30 | $67.30 | 517,692 |
| 2019-07-10 | $69.44 | $70.16 | $68.86 | $68.91 | $68.91 | 342,187 |
| 2019-07-09 | $67.91 | $68.98 | $67.81 | $68.95 | $68.95 | 681,287 |
| 2019-07-08 | $70.46 | $70.70 | $68.32 | $68.45 | $68.45 | 404,268 |
| 2019-07-05 | $70.48 | $71.24 | $69.88 | $71.23 | $71.23 | 270,986 |
| 2019-07-03 | $70.31 | $71.36 | $70.30 | $71.13 | $71.13 | 419,081 |
| 2019-07-02 | $71.17 | $71.31 | $69.25 | $69.98 | $69.98 | 617,534 |
| 2019-07-01 | $72.65 | $73.37 | $71.42 | $72.02 | $72.02 | 379,115 |
| 2019-06-28 | $70.93 | $71.74 | $70.55 | $71.27 | $71.27 | 644,268 |
| 2019-06-27 | $70.32 | $70.94 | $69.93 | $70.79 | $70.79 | 530,740 |
| 2019-06-26 | $70.50 | $71.26 | $70.04 | $70.09 | $70.09 | 541,308 |
| 2019-06-25 | $69.50 | $70.07 | $69.12 | $69.87 | $69.87 | 591,180 |
| 2019-06-24 | $69.86 | $70.57 | $69.33 | $69.48 | $69.48 | 339,734 |
| 2019-06-21 | $69.54 | $69.94 | $68.78 | $69.75 | $69.75 | 780,349 |
| 2019-06-20 | $69.02 | $70.29 | $68.96 | $69.92 | $69.92 | 1,107,646 |
| 2019-06-19 | $69.03 | $69.30 | $68.54 | $69.26 | $69.26 | 495,613 |
| 2019-06-18 | $67.71 | $69.30 | $67.41 | $68.61 | $68.61 | 566,877 |
| 2019-06-17 | $66.89 | $67.58 | $66.39 | $66.99 | $66.99 | 436,001 |
| 2019-06-14 | $68.30 | $68.37 | $67.09 | $67.10 | $67.10 | 467,279 |
| 2019-06-13 | $68.55 | $69.39 | $68.40 | $69.16 | $69.16 | 432,423 |
| 2019-06-12 | $69.61 | $69.61 | $68.09 | $68.44 | $68.44 | 485,909 |
| 2019-06-11 | $69.59 | $70.14 | $69.21 | $69.67 | $69.67 | 567,460 |
| 2019-06-10 | $66.89 | $68.94 | $66.84 | $68.47 | $68.47 | 506,330 |
| 2019-06-07 | $66.20 | $66.88 | $65.71 | $66.58 | $66.58 | 450,025 |
| 2019-06-06 | $65.68 | $66.25 | $65.00 | $65.77 | $65.77 | 582,771 |
| 2019-06-05 | $66.71 | $67.01 | $65.07 | $65.80 | $65.80 | 563,372 |
| 2019-06-04 | $64.40 | $66.46 | $64.33 | $66.34 | $66.34 | 597,639 |
| 2019-06-03 | $62.69 | $64.30 | $62.66 | $63.56 | $63.56 | 666,285 |
| 2019-05-31 | $63.75 | $64.12 | $62.35 | $62.66 | $62.66 | 659,718 |
| 2019-05-30 | $64.59 | $65.63 | $64.08 | $64.56 | $64.56 | 483,612 |
| 2019-05-29 | $64.66 | $65.45 | $64.27 | $64.59 | $64.59 | 788,587 |
| 2019-05-28 | $65.42 | $65.74 | $64.79 | $65.39 | $65.39 | 1,205,925 |
| 2019-05-24 | $65.51 | $65.88 | $64.87 | $65.26 | $65.26 | 511,482 |
| 2019-05-23 | $65.34 | $65.67 | $64.61 | $64.96 | $64.96 | 594,436 |
| 2019-05-22 | $67.82 | $68.40 | $66.33 | $66.41 | $66.41 | 752,850 |
| 2019-05-21 | $67.47 | $68.44 | $67.41 | $68.16 | $68.16 | 658,080 |
| 2019-05-20 | $65.67 | $67.67 | $65.19 | $66.73 | $66.73 | 677,354 |
| 2019-05-17 | $67.88 | $68.50 | $66.30 | $66.45 | $66.45 | 1,013,470 |
| 2019-05-16 | $69.02 | $69.26 | $68.48 | $68.78 | $68.78 | 461,596 |
| 2019-05-15 | $67.82 | $69.18 | $67.56 | $68.86 | $68.86 | 505,695 |
| 2019-05-14 | $68.36 | $69.06 | $68.36 | $68.48 | $68.48 | 490,875 |
| 2019-05-13 | $69.19 | $69.89 | $68.10 | $68.10 | $68.10 | 747,417 |
| 2019-05-10 | $70.50 | $71.46 | $69.55 | $71.18 | $71.18 | 571,591 |
| 2019-05-09 | $70.68 | $71.14 | $69.79 | $70.82 | $70.82 | 781,760 |
| 2019-05-08 | $73.43 | $73.59 | $71.71 | $71.75 | $71.75 | 593,369 |
| 2019-05-07 | $73.63 | $74.25 | $72.84 | $73.41 | $73.41 | 569,773 |
| 2019-05-06 | $74.14 | $74.99 | $73.06 | $74.75 | $74.75 | 600,863 |
| 2019-05-03 | $75.10 | $76.26 | $75.10 | $76.15 | $76.15 | 804,107 |
| 2019-05-02 | $81.59 | $81.59 | $74.69 | $75.19 | $75.19 | 1,840,166 |
| 2019-05-01 | $85.17 | $85.36 | $83.47 | $83.50 | $83.50 | 364,503 |
| 2019-04-30 | $84.62 | $84.86 | $83.52 | $84.51 | $84.51 | 367,157 |
| 2019-04-29 | $85.02 | $85.51 | $84.64 | $84.79 | $84.79 | 360,590 |
| 2019-04-26 | $83.75 | $85.06 | $83.20 | $84.98 | $84.98 | 577,288 |
| 2019-04-25 | $85.82 | $85.82 | $83.74 | $83.76 | $83.76 | 411,476 |
| 2019-04-24 | $85.88 | $86.62 | $85.54 | $86.10 | $86.10 | 457,985 |
| 2019-04-23 | $84.00 | $86.36 | $83.94 | $86.05 | $86.05 | 618,659 |
| 2019-04-22 | $84.49 | $84.62 | $83.37 | $83.70 | $83.70 | 305,080 |
| 2019-04-18 | $84.32 | $84.99 | $83.80 | $84.96 | $84.96 | 569,140 |
| 2019-04-17 | $85.50 | $85.50 | $83.90 | $84.14 | $84.14 | 445,997 |
| 2019-04-16 | $84.86 | $85.06 | $84.41 | $84.88 | $84.88 | 288,209 |
| 2019-04-15 | $84.52 | $84.85 | $84.17 | $84.49 | $84.49 | 412,736 |
| 2019-04-12 | $83.81 | $85.05 | $83.48 | $84.62 | $84.62 | 571,920 |
| 2019-04-11 | $83.12 | $83.68 | $82.79 | $83.38 | $83.38 | 333,482 |
| 2019-04-10 | $82.15 | $83.30 | $81.86 | $83.06 | $83.06 | 340,421 |
| 2019-04-09 | $82.79 | $83.06 | $81.88 | $81.92 | $81.92 | 326,762 |
| 2019-04-08 | $82.00 | $83.08 | $81.14 | $83.06 | $83.06 | 466,684 |
| 2019-04-05 | $81.58 | $82.48 | $81.45 | $82.40 | $82.40 | 760,848 |
| 2019-04-04 | $80.02 | $81.60 | $79.48 | $81.28 | $81.28 | 609,202 |
| 2019-04-03 | $79.19 | $80.26 | $78.94 | $79.86 | $79.86 | 550,638 |
| 2019-04-02 | $78.74 | $78.82 | $78.17 | $78.52 | $78.52 | 449,925 |
| 2019-04-01 | $77.89 | $78.97 | $77.49 | $78.85 | $78.85 | 585,858 |
| 2019-03-29 | $77.13 | $77.59 | $76.78 | $77.06 | $77.06 | 504,199 |
| 2019-03-28 | $76.16 | $77.28 | $76.00 | $76.51 | $76.51 | 493,960 |
| 2019-03-27 | $75.94 | $76.42 | $75.15 | $75.81 | $75.81 | 318,800 |
| 2019-03-26 | $76.41 | $76.88 | $75.42 | $76.01 | $76.01 | 968,076 |
| 2019-03-25 | $76.38 | $76.49 | $75.14 | $75.95 | $75.95 | 491,692 |
| 2019-03-22 | $79.37 | $79.56 | $76.63 | $76.66 | $76.66 | 419,050 |
| 2019-03-21 | $77.81 | $80.23 | $77.78 | $79.93 | $79.93 | 474,159 |
| 2019-03-20 | $78.23 | $79.15 | $77.18 | $78.19 | $78.19 | 704,791 |
| 2019-03-19 | $78.66 | $78.95 | $77.99 | $78.29 | $78.29 | 682,990 |
| 2019-03-18 | $78.54 | $79.03 | $77.81 | $78.32 | $78.32 | 851,349 |
| 2019-03-15 | $77.72 | $78.80 | $77.72 | $78.55 | $78.55 | 1,290,646 |
| 2019-03-14 | $78.43 | $78.43 | $77.60 | $77.72 | $77.72 | 615,544 |
| 2019-03-13 | $78.37 | $79.07 | $78.16 | $78.50 | $78.50 | 642,451 |
| 2019-03-12 | $78.16 | $78.29 | $77.45 | $77.95 | $77.95 | 472,974 |
| 2019-03-11 | $77.47 | $78.43 | $77.38 | $78.06 | $78.06 | 443,455 |
| 2019-03-08 | $76.70 | $77.28 | $76.02 | $77.16 | $77.16 | 316,869 |
| 2019-03-07 | $77.73 | $77.73 | $76.47 | $77.41 | $77.41 | 602,647 |
| 2019-03-06 | $79.12 | $79.12 | $77.95 | $77.95 | $77.95 | 400,061 |
| 2019-03-05 | $79.59 | $79.68 | $78.94 | $78.97 | $78.97 | 470,026 |
| 2019-03-04 | $80.53 | $80.72 | $79.01 | $79.65 | $79.65 | 383,206 |
| 2019-03-01 | $80.20 | $80.63 | $79.81 | $80.28 | $80.28 | 362,604 |
| 2019-02-28 | $80.09 | $80.09 | $79.23 | $79.70 | $79.70 | 633,988 |
| 2019-02-27 | $80.53 | $80.88 | $79.57 | $80.17 | $80.17 | 445,605 |
| 2019-02-26 | $81.64 | $82.07 | $80.79 | $80.83 | $80.83 | 804,808 |
| 2019-02-25 | $82.50 | $83.03 | $81.80 | $81.89 | $81.89 | 668,141 |
| 2019-02-22 | $82.13 | $82.26 | $81.64 | $81.94 | $81.94 | 405,824 |
| 2019-02-21 | $81.87 | $82.10 | $81.23 | $81.77 | $81.77 | 392,406 |
| 2019-02-20 | $81.11 | $82.34 | $81.01 | $81.99 | $81.99 | 723,189 |
| 2019-02-19 | $80.86 | $81.32 | $80.41 | $81.05 | $81.05 | 1,028,671 |
| 2019-02-15 | $81.34 | $81.78 | $80.92 | $81.19 | $81.19 | 1,029,274 |
| 2019-02-14 | $81.03 | $81.83 | $80.81 | $80.84 | $80.84 | 575,660 |
| 2019-02-13 | $80.74 | $82.04 | $80.74 | $81.36 | $81.36 | 544,859 |
| 2019-02-12 | $80.27 | $81.89 | $80.15 | $80.73 | $80.73 | 768,961 |
| 2019-02-11 | $79.51 | $80.05 | $79.30 | $79.51 | $79.51 | 672,020 |
| 2019-02-08 | $78.43 | $79.27 | $77.90 | $79.24 | $79.24 | 550,575 |
| 2019-02-07 | $78.01 | $80.05 | $76.15 | $78.71 | $78.71 | 1,186,007 |
| 2019-02-06 | $76.31 | $77.83 | $76.31 | $77.19 | $77.19 | 534,009 |
| 2019-02-05 | $76.02 | $76.52 | $75.82 | $76.34 | $76.34 | 384,536 |
| 2019-02-04 | $75.69 | $76.46 | $75.54 | $75.85 | $75.85 | 653,739 |
| 2019-02-01 | $74.53 | $75.99 | $73.82 | $75.87 | $75.87 | 485,189 |
| 2019-01-31 | $75.09 | $76.50 | $75.09 | $75.95 | $75.95 | 420,919 |
| 2019-01-30 | $75.45 | $75.83 | $74.04 | $75.50 | $75.50 | 454,767 |
| 2019-01-29 | $75.37 | $75.41 | $74.41 | $74.68 | $74.68 | 476,578 |
| 2019-01-28 | $74.51 | $75.81 | $74.32 | $75.02 | $75.02 | 458,277 |
| 2019-01-25 | $74.74 | $75.90 | $74.30 | $75.57 | $75.57 | 515,481 |
| 2019-01-24 | $73.35 | $74.78 | $73.05 | $74.01 | $74.01 | 328,065 |
| 2019-01-23 | $73.77 | $74.69 | $72.85 | $73.11 | $73.11 | 309,532 |
| 2019-01-22 | $74.85 | $74.90 | $73.42 | $73.71 | $73.71 | 532,123 |
| 2019-01-18 | $74.90 | $75.75 | $74.42 | $75.31 | $75.31 | 574,035 |
| 2019-01-17 | $73.05 | $74.66 | $72.76 | $74.17 | $74.17 | 438,584 |
| 2019-01-16 | $73.66 | $74.25 | $73.23 | $73.28 | $73.28 | 365,318 |
| 2019-01-15 | $73.47 | $74.00 | $73.12 | $73.56 | $73.56 | 437,740 |
| 2019-01-14 | $72.99 | $73.63 | $72.32 | $73.40 | $73.40 | 856,720 |
| 2019-01-11 | $72.38 | $73.92 | $72.38 | $73.52 | $73.52 | 389,873 |
| 2019-01-10 | $70.70 | $72.58 | $70.67 | $72.53 | $72.53 | 330,089 |
| 2019-01-09 | $70.35 | $71.30 | $70.24 | $70.92 | $70.92 | 464,322 |
| 2019-01-08 | $71.11 | $71.11 | $69.70 | $70.07 | $70.07 | 413,287 |
| 2019-01-07 | $69.29 | $71.04 | $68.86 | $70.26 | $70.26 | 400,954 |
| 2019-01-04 | $68.05 | $69.84 | $67.50 | $69.15 | $69.15 | 530,882 |
| 2019-01-03 | $68.82 | $69.05 | $66.50 | $66.59 | $66.59 | 522,398 |
| 2019-01-02 | $67.77 | $69.75 | $67.45 | $69.55 | $69.55 | 392,281 |
| 2018-12-31 | $68.60 | $69.11 | $67.66 | $68.95 | $68.95 | 429,982 |
| 2018-12-28 | $68.17 | $69.39 | $67.73 | $68.24 | $68.24 | 432,385 |
| 2018-12-27 | $65.61 | $67.99 | $65.21 | $67.99 | $67.99 | 465,813 |
| 2018-12-26 | $63.45 | $66.93 | $62.69 | $66.91 | $66.91 | 581,797 |
| 2018-12-24 | $64.97 | $65.48 | $63.24 | $63.25 | $63.25 | 208,456 |
| 2018-12-21 | $67.61 | $67.97 | $65.31 | $65.56 | $65.56 | 910,058 |
| 2018-12-20 | $68.56 | $69.31 | $66.76 | $67.54 | $67.54 | 427,046 |
| 2018-12-19 | $70.23 | $71.13 | $68.32 | $68.74 | $68.74 | 567,145 |
| 2018-12-18 | $70.76 | $71.86 | $70.08 | $70.41 | $70.41 | 595,799 |
| 2018-12-17 | $70.36 | $72.03 | $69.12 | $69.89 | $69.89 | 676,540 |
| 2018-12-14 | $70.23 | $71.64 | $70.08 | $70.41 | $70.41 | 394,664 |
| 2018-12-13 | $72.51 | $73.51 | $71.28 | $71.34 | $71.34 | 646,347 |
| 2018-12-12 | $72.25 | $73.11 | $71.73 | $71.96 | $71.96 | 624,366 |
| 2018-12-11 | $72.57 | $73.30 | $70.28 | $70.88 | $70.88 | 609,553 |
| 2018-12-10 | $71.62 | $72.45 | $70.74 | $71.50 | $71.50 | 721,620 |
| 2018-12-07 | $74.50 | $75.08 | $71.36 | $71.72 | $71.72 | 709,967 |
| 2018-12-06 | $73.97 | $75.07 | $73.41 | $74.69 | $74.69 | 951,649 |
| 2018-12-04 | $78.15 | $78.15 | $75.39 | $75.41 | $75.41 | 602,734 |
| 2018-12-03 | $78.35 | $79.13 | $77.72 | $78.40 | $78.40 | 680,354 |
| 2018-11-30 | $76.21 | $77.25 | $76.00 | $76.97 | $76.97 | 775,734 |
| 2018-11-29 | $75.54 | $77.45 | $75.54 | $76.47 | $76.47 | 764,501 |
| 2018-11-28 | $73.74 | $75.51 | $73.11 | $75.35 | $75.35 | 798,646 |
| 2018-11-27 | $73.61 | $74.31 | $73.15 | $73.30 | $73.30 | 843,186 |
| 2018-11-26 | $74.48 | $74.84 | $73.88 | $74.05 | $74.05 | 684,138 |
| 2018-11-23 | $72.68 | $74.41 | $72.68 | $73.50 | $73.50 | 231,390 |
| 2018-11-21 | $72.70 | $74.30 | $72.10 | $73.21 | $73.21 | 649,799 |
| 2018-11-20 | $72.62 | $73.61 | $71.27 | $71.76 | $71.76 | 829,053 |
| 2018-11-19 | $74.72 | $75.60 | $73.47 | $73.61 | $73.61 | 699,334 |
| 2018-11-16 | $73.91 | $75.70 | $73.91 | $75.05 | $75.05 | 827,973 |
| 2018-11-15 | $72.08 | $74.95 | $71.72 | $74.54 | $74.54 | 775,169 |
| 2018-11-14 | $74.59 | $75.49 | $72.08 | $72.43 | $72.43 | 944,905 |
| 2018-11-13 | $73.44 | $75.83 | $73.03 | $73.75 | $73.75 | 781,991 |
| 2018-11-12 | $74.20 | $74.49 | $72.70 | $72.88 | $72.88 | 944,980 |
| 2018-11-09 | $74.06 | $74.90 | $72.41 | $74.33 | $74.33 | 932,268 |
| 2018-11-08 | $74.72 | $75.85 | $74.30 | $74.54 | $74.54 | 854,823 |
| 2018-11-07 | $75.12 | $75.70 | $74.00 | $75.22 | $75.22 | 623,285 |
| 2018-11-06 | $73.69 | $74.81 | $73.58 | $74.42 | $74.42 | 646,840 |
| 2018-11-05 | $74.94 | $75.79 | $72.90 | $73.99 | $73.99 | 653,091 |
| 2018-11-02 | $70.90 | $75.94 | $70.90 | $74.98 | $74.98 | 1,253,235 |
| 2018-11-01 | $66.43 | $70.70 | $65.42 | $70.65 | $70.65 | 1,528,096 |
| 2018-10-31 | $67.34 | $68.29 | $66.94 | $67.71 | $67.71 | 505,194 |
| 2018-10-30 | $64.92 | $66.45 | $64.41 | $66.40 | $66.40 | 444,601 |
| 2018-10-29 | $66.20 | $68.05 | $64.04 | $64.86 | $64.86 | 580,188 |
| 2018-10-26 | $65.29 | $66.32 | $64.35 | $65.30 | $65.30 | 716,841 |
| 2018-10-25 | $65.65 | $65.98 | $64.35 | $65.55 | $65.55 | 716,416 |
| 2018-10-24 | $68.11 | $68.45 | $64.97 | $65.04 | $65.04 | 672,683 |
| 2018-10-23 | $67.14 | $68.82 | $66.57 | $68.32 | $68.32 | 280,537 |
| 2018-10-22 | $68.49 | $68.89 | $68.07 | $68.56 | $68.56 | 321,957 |
| 2018-10-19 | $68.95 | $69.36 | $68.05 | $68.22 | $68.22 | 253,838 |
| 2018-10-18 | $69.67 | $70.29 | $68.53 | $68.76 | $68.76 | 297,564 |
| 2018-10-17 | $70.04 | $70.60 | $69.47 | $70.15 | $70.15 | 319,026 |
| 2018-10-16 | $68.84 | $70.59 | $68.28 | $70.54 | $70.54 | 344,496 |
| 2018-10-15 | $68.09 | $69.02 | $67.96 | $68.22 | $68.22 | 606,461 |
| 2018-10-12 | $68.80 | $69.48 | $67.11 | $68.48 | $68.48 | 502,405 |
| 2018-10-11 | $68.09 | $68.94 | $67.19 | $67.50 | $67.50 | 597,280 |
| 2018-10-10 | $70.85 | $71.00 | $68.46 | $68.54 | $68.54 | 442,446 |
| 2018-10-09 | $71.65 | $71.72 | $70.45 | $71.15 | $71.15 | 429,252 |
| 2018-10-08 | $72.45 | $72.76 | $71.22 | $71.85 | $71.85 | 651,438 |
| 2018-10-05 | $73.25 | $73.71 | $71.98 | $72.73 | $72.73 | 378,057 |
| 2018-10-04 | $73.71 | $74.12 | $72.69 | $73.20 | $73.20 | 274,960 |
| 2018-10-03 | $73.89 | $74.55 | $73.57 | $74.01 | $74.01 | 371,261 |
| 2018-10-02 | $72.98 | $74.26 | $72.98 | $73.61 | $73.61 | 398,875 |
| 2018-10-01 | $74.00 | $74.20 | $73.02 | $73.30 | $73.30 | 465,391 |
| 2018-09-28 | $73.03 | $74.06 | $72.82 | $73.72 | $73.72 | 543,684 |
| 2018-09-27 | $74.13 | $74.13 | $73.17 | $73.38 | $73.38 | 473,023 |
| 2018-09-26 | $74.56 | $74.89 | $73.63 | $73.69 | $73.69 | 521,416 |
| 2018-09-25 | $76.22 | $76.22 | $74.52 | $74.78 | $74.78 | 367,908 |
| 2018-09-24 | $77.17 | $77.17 | $75.90 | $76.25 | $76.25 | 516,268 |
| 2018-09-21 | $77.81 | $78.26 | $77.04 | $77.13 | $77.13 | 779,904 |
| 2018-09-20 | $77.86 | $78.73 | $77.81 | $78.15 | $78.15 | 397,191 |
| 2018-09-19 | $76.89 | $77.65 | $76.63 | $77.45 | $77.45 | 384,541 |
| 2018-09-18 | $76.75 | $76.93 | $75.90 | $76.75 | $76.75 | 411,009 |
| 2018-09-17 | $77.18 | $77.76 | $76.49 | $76.58 | $76.58 | 452,334 |
| 2018-09-14 | $76.40 | $77.33 | $76.40 | $77.04 | $77.04 | 346,097 |
| 2018-09-13 | $75.80 | $76.62 | $75.68 | $76.29 | $76.29 | 414,044 |
| 2018-09-12 | $75.07 | $76.11 | $74.83 | $75.39 | $75.39 | 273,786 |
| 2018-09-11 | $75.35 | $75.63 | $74.55 | $75.35 | $75.35 | 486,655 |
| 2018-09-10 | $75.77 | $75.78 | $75.25 | $75.48 | $75.48 | 376,806 |
| 2018-09-07 | $75.46 | $76.22 | $74.85 | $75.28 | $75.28 | 426,998 |
| 2018-09-06 | $76.51 | $76.94 | $75.71 | $75.83 | $75.83 | 421,627 |
| 2018-09-05 | $76.70 | $77.21 | $76.27 | $76.58 | $76.58 | 359,422 |
| 2018-09-04 | $77.47 | $77.64 | $76.34 | $76.98 | $76.98 | 340,450 |
| 2018-08-31 | $77.67 | $77.99 | $77.31 | $77.53 | $77.53 | 587,785 |
| 2018-08-30 | $78.91 | $78.91 | $77.64 | $78.01 | $78.01 | 378,983 |
| 2018-08-29 | $79.76 | $80.23 | $79.25 | $79.30 | $79.30 | 332,549 |
| 2018-08-28 | $80.39 | $80.52 | $79.29 | $79.84 | $79.84 | 528,358 |
| 2018-08-27 | $79.40 | $80.53 | $79.40 | $79.92 | $79.92 | 457,935 |
| 2018-08-24 | $78.83 | $79.07 | $78.25 | $78.97 | $78.97 | 406,271 |
| 2018-08-23 | $78.71 | $78.95 | $78.32 | $78.42 | $78.42 | 317,905 |
| 2018-08-22 | $79.14 | $79.35 | $78.38 | $78.89 | $78.89 | 292,019 |
| 2018-08-21 | $78.03 | $79.63 | $78.03 | $79.12 | $79.12 | 411,421 |
| 2018-08-20 | $78.20 | $78.65 | $77.85 | $77.89 | $77.89 | 524,634 |
| 2018-08-17 | $76.73 | $78.15 | $76.36 | $78.01 | $78.01 | 800,043 |
| 2018-08-16 | $76.57 | $77.63 | $76.57 | $76.84 | $76.84 | 290,398 |
| 2018-08-15 | $76.20 | $76.54 | $75.26 | $76.08 | $76.08 | 298,376 |
| 2018-08-14 | $76.00 | $77.55 | $75.98 | $76.81 | $76.81 | 256,871 |
| 2018-08-13 | $76.53 | $76.92 | $75.46 | $75.88 | $75.88 | 358,795 |
| 2018-08-10 | $77.20 | $77.50 | $75.38 | $76.42 | $76.42 | 464,871 |
| 2018-08-09 | $76.98 | $78.41 | $76.70 | $78.10 | $78.10 | 589,379 |
| 2018-08-08 | $76.93 | $77.14 | $76.00 | $76.96 | $76.96 | 379,383 |
| 2018-08-07 | $76.30 | $77.11 | $76.13 | $76.82 | $76.82 | 362,158 |
| 2018-08-06 | $76.47 | $76.99 | $75.97 | $76.31 | $76.31 | 368,442 |
| 2018-08-03 | $78.15 | $78.39 | $75.87 | $76.68 | $76.68 | 558,817 |
| 2018-08-02 | $74.86 | $78.87 | $74.85 | $77.58 | $77.58 | 797,764 |
| 2018-08-01 | $75.59 | $76.12 | $75.02 | $75.66 | $75.66 | 697,615 |
| 2018-07-31 | $75.13 | $76.25 | $74.82 | $75.84 | $75.84 | 330,629 |
| 2018-07-30 | $75.02 | $75.55 | $74.30 | $74.92 | $74.92 | 450,084 |
| 2018-07-27 | $76.67 | $76.68 | $74.85 | $75.01 | $75.01 | 253,030 |
| 2018-07-26 | $75.31 | $76.77 | $75.31 | $76.42 | $76.42 | 389,756 |
| 2018-07-25 | $74.95 | $75.58 | $74.47 | $75.41 | $75.41 | 460,134 |
| 2018-07-24 | $76.57 | $76.86 | $74.73 | $74.96 | $74.96 | 341,888 |
| 2018-07-23 | $76.51 | $76.62 | $75.64 | $76.19 | $76.19 | 340,302 |
| 2018-07-20 | $78.33 | $78.33 | $76.69 | $76.77 | $76.77 | 619,813 |
| 2018-07-19 | $77.66 | $78.52 | $77.66 | $78.34 | $78.34 | 344,365 |
| 2018-07-18 | $77.70 | $78.40 | $77.66 | $78.25 | $78.25 | 281,345 |
| 2018-07-17 | $77.69 | $78.25 | $76.99 | $77.73 | $77.73 | 407,262 |
| 2018-07-16 | $77.55 | $77.86 | $76.93 | $77.05 | $77.05 | 261,059 |
| 2018-07-13 | $77.44 | $78.11 | $77.16 | $77.54 | $77.54 | 300,501 |
| 2018-07-12 | $77.40 | $77.77 | $76.46 | $77.42 | $77.42 | 368,847 |
| 2018-07-11 | $74.90 | $78.00 | $74.90 | $76.89 | $76.89 | 365,471 |
| 2018-07-10 | $78.40 | $78.79 | $78.10 | $78.56 | $78.56 | 277,934 |
| 2018-07-09 | $77.36 | $78.51 | $77.21 | $78.40 | $78.40 | 251,481 |
| 2018-07-06 | $76.82 | $77.18 | $76.06 | $77.06 | $77.06 | 215,331 |
| 2018-07-05 | $75.91 | $76.84 | $75.15 | $76.66 | $76.66 | 479,157 |
| 2018-07-03 | $75.98 | $76.53 | $75.44 | $75.48 | $75.48 | 128,550 |
| 2018-07-02 | $74.59 | $75.99 | $74.20 | $75.77 | $75.77 | 268,559 |
| 2018-06-29 | $75.31 | $76.04 | $75.20 | $75.28 | $75.28 | 381,947 |
| 2018-06-28 | $75.08 | $75.43 | $74.19 | $75.14 | $75.14 | 317,273 |
| 2018-06-27 | $77.06 | $77.64 | $75.39 | $75.39 | $75.39 | 606,205 |
| 2018-06-26 | $76.06 | $77.41 | $75.67 | $76.97 | $76.97 | 464,663 |
| 2018-06-25 | $77.10 | $77.10 | $75.39 | $76.01 | $76.01 | 594,764 |
| 2018-06-22 | $78.38 | $78.38 | $77.45 | $77.58 | $77.58 | 585,157 |
| 2018-06-21 | $78.96 | $79.00 | $77.76 | $77.89 | $77.89 | 277,232 |
| 2018-06-20 | $79.05 | $79.28 | $78.43 | $78.90 | $78.90 | 377,286 |
| 2018-06-19 | $77.81 | $78.45 | $76.66 | $78.37 | $78.37 | 567,115 |
| 2018-06-18 | $78.72 | $79.27 | $78.29 | $78.60 | $78.60 | 334,500 |
| 2018-06-15 | $78.76 | $79.68 | $77.85 | $79.50 | $79.50 | 667,196 |
| 2018-06-14 | $78.58 | $79.32 | $77.91 | $79.10 | $79.10 | 379,623 |
| 2018-06-13 | $78.29 | $78.88 | $77.81 | $78.28 | $78.28 | 638,674 |
| 2018-06-12 | $78.20 | $78.67 | $77.83 | $78.33 | $78.33 | 524,418 |
| 2018-06-11 | $78.23 | $78.94 | $77.74 | $78.20 | $78.20 | 267,377 |
| 2018-06-08 | $77.60 | $77.98 | $76.96 | $77.74 | $77.74 | 403,234 |
| 2018-06-07 | $77.47 | $78.02 | $77.01 | $77.55 | $77.55 | 438,356 |
| 2018-06-06 | $77.13 | $77.44 | $76.04 | $77.37 | $77.37 | 430,514 |
| 2018-06-05 | $75.66 | $76.97 | $75.23 | $76.74 | $76.74 | 377,286 |
| 2018-06-04 | $75.43 | $75.88 | $74.84 | $75.69 | $75.69 | 258,275 |
| 2018-06-01 | $74.79 | $75.55 | $74.42 | $75.38 | $75.38 | 433,441 |
| 2018-05-31 | $75.53 | $75.66 | $74.02 | $74.12 | $74.12 | 523,876 |
| 2018-05-30 | $74.71 | $76.22 | $74.71 | $75.36 | $75.36 | 501,324 |
| 2018-05-29 | $73.62 | $74.56 | $73.62 | $74.36 | $74.36 | 334,818 |
| 2018-05-25 | $74.35 | $74.77 | $74.02 | $74.22 | $74.22 | 343,716 |
| 2018-05-24 | $74.40 | $74.96 | $73.84 | $74.65 | $74.65 | 552,286 |
| 2018-05-23 | $74.66 | $74.69 | $73.90 | $74.51 | $74.51 | 282,967 |
| 2018-05-22 | $75.38 | $75.85 | $74.94 | $75.00 | $75.00 | 595,883 |
| 2018-05-21 | $75.20 | $75.47 | $74.96 | $75.14 | $75.14 | 712,884 |
| 2018-05-18 | $75.20 | $75.46 | $74.62 | $74.62 | $74.62 | 685,264 |
| 2018-05-17 | $74.61 | $75.33 | $74.61 | $75.09 | $75.09 | 768,441 |
| 2018-05-16 | $75.73 | $75.89 | $74.96 | $75.00 | $75.00 | 750,234 |
| 2018-05-15 | $75.39 | $76.32 | $75.21 | $75.74 | $75.74 | 383,487 |
| 2018-05-14 | $76.90 | $77.15 | $75.37 | $75.66 | $75.66 | 577,405 |
| 2018-05-11 | $76.70 | $77.12 | $76.33 | $76.75 | $76.75 | 266,247 |
| 2018-05-10 | $75.86 | $76.68 | $75.29 | $76.57 | $76.57 | 231,100 |
| 2018-05-09 | $75.39 | $76.05 | $75.06 | $75.62 | $75.62 | 395,657 |
| 2018-05-08 | $74.47 | $75.82 | $74.10 | $75.08 | $75.08 | 486,039 |
| 2018-05-07 | $74.56 | $74.78 | $73.69 | $74.44 | $74.44 | 556,891 |
| 2018-05-04 | $73.34 | $74.67 | $72.93 | $74.35 | $74.35 | 518,828 |
| 2018-05-03 | $75.36 | $75.36 | $72.63 | $73.65 | $73.65 | 720,500 |
| 2018-05-02 | $76.02 | $76.83 | $75.25 | $75.40 | $75.40 | 725,630 |
| 2018-05-01 | $74.54 | $75.80 | $72.37 | $75.80 | $75.80 | 519,486 |
| 2018-04-30 | $75.35 | $75.83 | $74.60 | $74.74 | $74.74 | 330,282 |
| 2018-04-27 | $75.07 | $75.43 | $74.45 | $75.07 | $75.07 | 184,505 |
| 2018-04-26 | $76.05 | $76.10 | $74.61 | $74.98 | $74.98 | 351,050 |
| 2018-04-25 | $75.50 | $76.59 | $75.02 | $75.96 | $75.96 | 253,813 |
| 2018-04-24 | $78.08 | $78.39 | $75.20 | $75.59 | $75.59 | 266,395 |
| 2018-04-23 | $78.00 | $78.44 | $77.21 | $77.63 | $77.63 | 264,428 |
| 2018-04-20 | $78.15 | $78.16 | $77.21 | $77.85 | $77.85 | 787,711 |
| 2018-04-19 | $78.29 | $78.83 | $77.77 | $78.35 | $78.35 | 437,100 |
| 2018-04-18 | $77.47 | $78.26 | $76.90 | $78.25 | $78.25 | 385,944 |
| 2018-04-17 | $77.34 | $77.79 | $76.80 | $77.07 | $77.07 | 390,739 |
| 2018-04-16 | $76.70 | $77.43 | $76.06 | $77.03 | $77.03 | 247,491 |
| 2018-04-13 | $77.53 | $78.27 | $75.98 | $76.24 | $76.24 | 203,271 |
| 2018-04-12 | $76.89 | $77.45 | $76.75 | $76.94 | $76.94 | 260,416 |
| 2018-04-11 | $75.82 | $76.98 | $75.53 | $76.66 | $76.66 | 396,400 |
| 2018-04-10 | $75.26 | $76.77 | $75.17 | $76.09 | $76.09 | 464,411 |
| 2018-04-09 | $73.47 | $75.73 | $73.21 | $74.14 | $74.14 | 622,977 |
| 2018-04-06 | $75.47 | $75.93 | $72.44 | $72.79 | $72.79 | 478,599 |
| 2018-04-05 | $75.46 | $76.85 | $75.09 | $76.11 | $76.11 | 846,114 |
| 2018-04-04 | $72.90 | $75.01 | $72.31 | $74.82 | $74.82 | 455,452 |
| 2018-04-03 | $74.05 | $74.98 | $73.71 | $74.58 | $74.58 | 508,663 |
| 2018-04-02 | $76.38 | $76.41 | $72.89 | $73.51 | $73.51 | 426,255 |
| 2018-03-29 | $76.26 | $78.60 | $75.87 | $77.02 | $77.02 | 656,831 |
| 2018-03-28 | $75.77 | $76.56 | $75.05 | $75.73 | $75.73 | 1,050,223 |
| 2018-03-27 | $76.66 | $77.12 | $75.41 | $75.77 | $75.77 | 398,514 |
| 2018-03-26 | $75.90 | $76.55 | $74.94 | $76.47 | $76.47 | 407,357 |
| 2018-03-23 | $77.26 | $77.54 | $74.64 | $74.65 | $74.65 | 341,930 |
| 2018-03-22 | $78.98 | $79.28 | $77.17 | $77.21 | $77.21 | 302,836 |
| 2018-03-21 | $79.40 | $80.96 | $79.40 | $79.97 | $79.97 | 250,871 |
| 2018-03-20 | $79.32 | $79.77 | $79.00 | $79.56 | $79.56 | 433,545 |
| 2018-03-19 | $81.56 | $81.56 | $78.75 | $79.15 | $79.15 | 566,295 |
| 2018-03-16 | $80.84 | $82.18 | $80.84 | $81.80 | $81.80 | 639,825 |
| 2018-03-15 | $80.72 | $81.65 | $80.53 | $80.64 | $80.64 | 241,860 |
| 2018-03-14 | $81.84 | $81.84 | $80.21 | $80.66 | $80.66 | 332,303 |
| 2018-03-13 | $81.90 | $82.38 | $81.16 | $81.36 | $81.36 | 349,001 |
| 2018-03-12 | $81.70 | $81.82 | $80.69 | $81.61 | $81.61 | 321,572 |
| 2018-03-09 | $79.54 | $81.62 | $79.37 | $81.54 | $81.54 | 328,569 |
| 2018-03-08 | $81.57 | $81.59 | $78.74 | $79.09 | $79.09 | 639,846 |
| 2018-03-07 | $80.96 | $82.00 | $80.96 | $81.56 | $81.56 | 594,355 |
| 2018-03-06 | $80.88 | $81.94 | $80.71 | $81.82 | $81.82 | 696,579 |
| 2018-03-05 | $79.40 | $80.77 | $79.07 | $80.57 | $80.57 | 841,179 |
| 2018-03-02 | $78.73 | $79.76 | $77.92 | $79.66 | $79.66 | 448,478 |
| 2018-03-01 | $81.65 | $81.85 | $79.06 | $79.34 | $79.34 | 595,430 |
| 2018-02-28 | $82.64 | $83.51 | $81.57 | $81.58 | $81.58 | 656,595 |
| 2018-02-27 | $83.05 | $83.71 | $82.11 | $82.36 | $82.36 | 560,114 |
| 2018-02-26 | $82.94 | $83.58 | $82.16 | $83.21 | $83.21 | 408,565 |
| 2018-02-23 | $81.41 | $82.92 | $81.11 | $82.84 | $82.84 | 280,060 |
| 2018-02-22 | $81.71 | $82.34 | $81.09 | $81.25 | $81.25 | 609,449 |
| 2018-02-21 | $82.20 | $82.86 | $81.39 | $81.39 | $81.39 | 349,594 |
| 2018-02-20 | $81.30 | $82.95 | $79.90 | $81.95 | $81.95 | 613,918 |
| 2018-02-16 | $81.09 | $82.27 | $80.74 | $81.81 | $81.81 | 546,199 |
| 2018-02-15 | $80.58 | $81.51 | $79.59 | $81.47 | $81.47 | 308,000 |
| 2018-02-14 | $78.05 | $80.43 | $77.94 | $80.19 | $80.19 | 339,419 |
| 2018-02-13 | $78.08 | $78.59 | $76.96 | $78.41 | $78.41 | 320,320 |
| 2018-02-12 | $77.51 | $78.96 | $76.70 | $77.94 | $77.94 | 523,464 |
| 2018-02-09 | $77.09 | $77.21 | $73.93 | $76.09 | $76.09 | 634,831 |
| 2018-02-08 | $79.76 | $79.76 | $76.24 | $76.32 | $76.32 | 934,647 |
| 2018-02-07 | $78.82 | $81.48 | $77.69 | $79.62 | $79.62 | 703,756 |
| 2018-02-06 | $79.62 | $79.86 | $74.23 | $78.71 | $78.71 | 1,305,753 |
| 2018-02-05 | $80.48 | $81.56 | $79.15 | $79.15 | $79.15 | 869,601 |
| 2018-02-02 | $81.41 | $82.13 | $80.79 | $81.00 | $81.00 | 623,504 |
| 2018-02-01 | $81.13 | $82.37 | $80.84 | $82.04 | $82.04 | 367,665 |
| 2018-01-31 | $82.88 | $83.19 | $81.27 | $81.34 | $81.34 | 391,418 |
| 2018-01-30 | $82.56 | $83.45 | $81.97 | $82.42 | $82.42 | 423,826 |
| 2018-01-29 | $83.88 | $84.53 | $83.23 | $83.36 | $83.36 | 330,600 |
| 2018-01-26 | $83.83 | $84.24 | $82.53 | $84.02 | $84.02 | 436,379 |
| 2018-01-25 | $85.27 | $85.27 | $83.21 | $83.41 | $83.41 | 334,744 |
| 2018-01-24 | $86.17 | $86.48 | $84.43 | $84.46 | $84.46 | 408,286 |
| 2018-01-23 | $86.42 | $86.66 | $85.71 | $85.87 | $85.87 | 270,653 |
| 2018-01-22 | $86.65 | $86.71 | $85.57 | $86.42 | $86.42 | 288,410 |
| 2018-01-19 | $85.00 | $87.26 | $84.92 | $86.94 | $86.94 | 462,007 |
| 2018-01-18 | $83.83 | $84.74 | $83.38 | $84.13 | $84.13 | 291,600 |
| 2018-01-17 | $83.69 | $84.34 | $83.33 | $83.83 | $83.83 | 381,060 |
| 2018-01-16 | $84.24 | $84.52 | $83.22 | $83.32 | $83.32 | 282,726 |
| 2018-01-12 | $83.38 | $83.73 | $82.99 | $83.67 | $83.67 | 358,357 |
| 2018-01-11 | $82.59 | $83.72 | $82.59 | $83.29 | $83.29 | 494,984 |
| 2018-01-10 | $83.76 | $83.76 | $82.08 | $82.35 | $82.35 | 333,987 |
| 2018-01-09 | $84.31 | $84.60 | $83.91 | $83.99 | $83.99 | 228,575 |
| 2018-01-08 | $83.64 | $84.32 | $83.24 | $83.93 | $83.93 | 265,352 |
| 2018-01-05 | $83.13 | $83.93 | $83.11 | $83.63 | $83.63 | 239,881 |
| 2018-01-04 | $82.13 | $83.58 | $82.11 | $82.75 | $82.75 | 283,158 |
| 2018-01-03 | $81.48 | $81.90 | $80.98 | $81.76 | $81.76 | 311,538 |
| 2018-01-02 | $81.00 | $81.42 | $80.14 | $81.22 | $81.22 | 405,042 |
| 2017-12-29 | $80.77 | $80.94 | $80.37 | $80.41 | $80.41 | 292,533 |
| 2017-12-28 | $80.20 | $80.64 | $79.74 | $80.50 | $80.50 | 284,517 |
| 2017-12-27 | $79.65 | $80.14 | $79.62 | $79.88 | $79.88 | 143,402 |
| 2017-12-26 | $80.02 | $80.53 | $79.47 | $79.78 | $79.78 | 351,023 |
| 2017-12-22 | $80.33 | $80.96 | $80.02 | $80.40 | $80.40 | 327,322 |
| 2017-12-21 | $80.85 | $81.06 | $80.49 | $80.63 | $80.63 | 455,400 |
| 2017-12-20 | $80.48 | $81.02 | $80.17 | $80.55 | $80.55 | 472,984 |
| 2017-12-19 | $80.07 | $80.97 | $79.62 | $80.44 | $80.44 | 474,105 |
| 2017-12-18 | $79.75 | $81.13 | $78.90 | $80.15 | $80.15 | 459,621 |
| 2017-12-15 | $78.04 | $79.21 | $77.24 | $78.51 | $78.51 | 858,099 |
| 2017-12-14 | $78.22 | $78.48 | $77.21 | $77.22 | $77.22 | 518,446 |
| 2017-12-13 | $78.44 | $78.92 | $77.85 | $78.00 | $78.00 | 546,436 |
| 2017-12-12 | $78.03 | $78.57 | $77.87 | $78.36 | $78.36 | 303,796 |
| 2017-12-11 | $78.17 | $78.31 | $77.40 | $78.30 | $78.30 | 348,082 |
| 2017-12-08 | $78.32 | $78.36 | $77.61 | $77.88 | $77.88 | 410,899 |
| 2017-12-07 | $77.00 | $77.68 | $76.75 | $77.50 | $77.50 | 680,085 |
| 2017-12-06 | $77.35 | $77.65 | $76.68 | $77.04 | $77.04 | 405,709 |
| 2017-12-05 | $77.65 | $78.31 | $77.56 | $77.74 | $77.74 | 468,620 |
| 2017-12-04 | $80.18 | $80.18 | $77.50 | $77.71 | $77.71 | 587,886 |
| 2017-12-01 | $80.74 | $81.38 | $77.55 | $79.20 | $79.20 | 382,059 |
| 2017-11-30 | $80.53 | $81.53 | $80.29 | $80.73 | $80.73 | 782,912 |
| 2017-11-29 | $80.77 | $81.07 | $79.96 | $80.32 | $80.32 | 316,750 |
| 2017-11-28 | $79.07 | $80.87 | $78.95 | $80.77 | $80.77 | 510,085 |
| 2017-11-27 | $78.85 | $79.02 | $78.03 | $78.89 | $78.89 | 452,151 |
| 2017-11-24 | $79.04 | $79.64 | $78.34 | $78.87 | $78.87 | 550,218 |
| 2017-11-22 | $79.00 | $79.65 | $78.62 | $78.68 | $78.68 | 247,493 |
| 2017-11-21 | $78.87 | $79.19 | $78.66 | $78.96 | $78.96 | 462,371 |
| 2017-11-20 | $77.59 | $78.58 | $77.59 | $78.55 | $78.55 | 402,273 |
| 2017-11-17 | $78.39 | $78.44 | $77.34 | $77.63 | $77.63 | 676,708 |
| 2017-11-16 | $78.01 | $79.07 | $78.01 | $78.47 | $78.47 | 607,776 |
| 2017-11-15 | $77.44 | $77.94 | $76.80 | $77.31 | $77.31 | 622,106 |
| 2017-11-14 | $77.51 | $77.88 | $76.98 | $77.77 | $77.77 | 495,788 |
| 2017-11-13 | $77.79 | $78.54 | $77.78 | $78.07 | $78.07 | 672,205 |
| 2017-11-10 | $78.45 | $78.90 | $78.10 | $78.28 | $78.28 | 438,095 |
| 2017-11-09 | $78.16 | $79.42 | $77.85 | $78.59 | $78.59 | 549,658 |
| 2017-11-08 | $78.35 | $78.97 | $77.98 | $78.66 | $78.66 | 557,695 |
| 2017-11-07 | $78.01 | $78.90 | $77.67 | $78.44 | $78.44 | 629,847 |
| 2017-11-06 | $78.39 | $79.31 | $77.89 | $78.13 | $78.13 | 474,134 |
| 2017-11-03 | $79.57 | $80.11 | $77.91 | $78.17 | $78.17 | 499,461 |
| 2017-11-02 | $80.00 | $80.00 | $76.97 | $79.10 | $79.10 | 748,158 |
| 2017-11-01 | $84.18 | $84.18 | $81.83 | $82.15 | $82.15 | 549,006 |
| 2017-10-31 | $83.71 | $84.08 | $83.37 | $83.59 | $83.59 | 241,809 |
| 2017-10-30 | $83.63 | $83.96 | $82.66 | $83.21 | $83.21 | 268,912 |
| 2017-10-27 | $84.01 | $84.14 | $83.47 | $83.77 | $83.77 | 352,717 |
| 2017-10-26 | $83.74 | $84.35 | $83.30 | $83.96 | $83.96 | 298,798 |
| 2017-10-25 | $83.28 | $83.60 | $82.69 | $83.39 | $83.39 | 327,081 |
| 2017-10-24 | $83.20 | $83.50 | $82.86 | $83.33 | $83.33 | 215,230 |
| 2017-10-23 | $84.00 | $84.12 | $83.11 | $83.19 | $83.19 | 177,944 |
| 2017-10-20 | $83.39 | $83.88 | $83.25 | $83.58 | $83.58 | 256,266 |
| 2017-10-19 | $83.19 | $83.48 | $82.35 | $82.68 | $82.68 | 422,523 |
| 2017-10-18 | $83.28 | $83.92 | $83.10 | $83.47 | $83.47 | 284,355 |
| 2017-10-17 | $83.06 | $83.44 | $82.85 | $83.08 | $83.08 | 231,226 |
| 2017-10-16 | $83.17 | $83.42 | $82.87 | $83.06 | $83.06 | 210,033 |
| 2017-10-13 | $83.54 | $83.66 | $82.75 | $82.97 | $82.97 | 251,445 |
| 2017-10-12 | $82.78 | $83.62 | $82.76 | $83.35 | $83.35 | 491,315 |
| 2017-10-11 | $82.44 | $82.98 | $82.44 | $82.87 | $82.87 | 293,541 |
| 2017-10-10 | $82.65 | $82.90 | $82.44 | $82.60 | $82.60 | 247,021 |
| 2017-10-09 | $82.10 | $82.21 | $81.75 | $82.00 | $82.00 | 280,498 |
| 2017-10-06 | $82.16 | $82.61 | $81.84 | $82.16 | $82.16 | 703,240 |
| 2017-10-05 | $82.48 | $82.76 | $82.32 | $82.39 | $82.39 | 670,256 |
| 2017-10-04 | $82.25 | $82.64 | $81.84 | $82.53 | $82.53 | 698,445 |
| 2017-10-03 | $81.90 | $82.40 | $81.54 | $82.30 | $82.30 | 385,154 |
| 2017-10-02 | $80.59 | $82.11 | $80.40 | $81.97 | $81.97 | 690,175 |
| 2017-09-29 | $80.73 | $81.03 | $80.26 | $80.41 | $80.41 | 510,085 |
| 2017-09-28 | $80.38 | $80.61 | $80.05 | $80.50 | $80.50 | 426,447 |
| 2017-09-27 | $80.50 | $81.27 | $79.54 | $80.50 | $80.50 | 541,796 |
| 2017-09-26 | $80.74 | $80.85 | $80.07 | $80.57 | $80.57 | 381,920 |
| 2017-09-25 | $80.09 | $80.39 | $79.47 | $80.24 | $80.24 | 278,938 |
| 2017-09-22 | $79.45 | $80.52 | $79.45 | $80.24 | $80.24 | 187,750 |
| 2017-09-21 | $79.45 | $79.86 | $79.30 | $79.52 | $79.52 | 143,019 |
| 2017-09-20 | $79.82 | $79.87 | $79.22 | $79.47 | $79.47 | 484,017 |
| 2017-09-19 | $80.00 | $80.37 | $79.62 | $79.80 | $79.80 | 229,689 |
| 2017-09-18 | $79.90 | $79.99 | $79.32 | $79.80 | $79.80 | 510,240 |
| 2017-09-15 | $79.03 | $79.62 | $78.74 | $79.52 | $79.52 | 463,581 |
| 2017-09-14 | $78.51 | $78.97 | $78.37 | $78.77 | $78.77 | 288,074 |
| 2017-09-13 | $78.56 | $79.55 | $78.17 | $78.73 | $78.73 | 310,931 |
| 2017-09-12 | $78.32 | $78.83 | $77.95 | $78.70 | $78.70 | 387,429 |
| 2017-09-11 | $77.48 | $78.25 | $76.78 | $77.96 | $77.96 | 421,120 |
| 2017-09-08 | $76.72 | $77.07 | $76.33 | $76.74 | $76.74 | 480,031 |
| 2017-09-07 | $77.43 | $77.46 | $76.41 | $77.02 | $77.02 | 472,032 |
| 2017-09-06 | $77.69 | $77.69 | $76.67 | $77.23 | $77.23 | 316,672 |
| 2017-09-05 | $78.88 | $79.22 | $77.00 | $77.32 | $77.32 | 264,465 |
| 2017-09-01 | $77.87 | $79.49 | $77.87 | $79.14 | $79.14 | 360,198 |
| 2017-08-31 | $78.85 | $79.50 | $78.46 | $79.43 | $79.43 | 309,727 |
| 2017-08-30 | $77.37 | $78.39 | $77.25 | $78.27 | $78.27 | 461,587 |
| 2017-08-29 | $76.50 | $77.55 | $76.50 | $77.31 | $77.31 | 205,624 |
| 2017-08-28 | $76.97 | $77.26 | $76.49 | $77.18 | $77.18 | 485,886 |
| 2017-08-25 | $76.60 | $77.44 | $76.42 | $76.93 | $76.93 | 569,224 |
| 2017-08-24 | $75.53 | $76.55 | $75.16 | $76.31 | $76.31 | 485,875 |
| 2017-08-23 | $75.07 | $76.17 | $74.84 | $75.32 | $75.32 | 276,261 |
| 2017-08-22 | $74.69 | $75.93 | $74.46 | $75.74 | $75.74 | 374,721 |
| 2017-08-21 | $74.19 | $74.53 | $73.71 | $74.36 | $74.36 | 647,896 |
| 2017-08-18 | $74.38 | $74.94 | $74.01 | $74.23 | $74.23 | 365,842 |
| 2017-08-17 | $75.76 | $76.08 | $74.52 | $74.53 | $74.53 | 318,224 |
| 2017-08-16 | $75.98 | $76.21 | $75.83 | $75.98 | $75.98 | 491,993 |
| 2017-08-15 | $76.84 | $76.96 | $75.59 | $75.81 | $75.81 | 344,083 |
| 2017-08-14 | $76.14 | $76.51 | $75.68 | $76.43 | $76.43 | 342,171 |
| 2017-08-11 | $75.02 | $75.76 | $74.86 | $75.30 | $75.30 | 294,289 |
| 2017-08-10 | $76.66 | $77.06 | $75.39 | $75.41 | $75.41 | 344,018 |
| 2017-08-09 | $77.55 | $77.83 | $76.85 | $77.14 | $77.14 | 385,511 |
| 2017-08-08 | $78.88 | $78.90 | $77.63 | $77.89 | $77.89 | 557,269 |
| 2017-08-07 | $79.82 | $79.88 | $78.79 | $78.87 | $78.87 | 528,428 |
| 2017-08-04 | $80.79 | $80.80 | $79.70 | $79.81 | $79.81 | 502,698 |
| 2017-08-03 | $82.30 | $82.99 | $79.99 | $80.33 | $80.33 | 666,382 |
| 2017-08-02 | $82.02 | $82.18 | $81.19 | $81.58 | $81.58 | 712,036 |
| 2017-08-01 | $82.00 | $82.33 | $81.07 | $81.83 | $81.83 | 403,082 |
| 2017-07-31 | $81.81 | $81.99 | $81.03 | $81.29 | $81.29 | 639,349 |
| 2017-07-28 | $83.45 | $83.60 | $81.24 | $81.81 | $81.81 | 786,816 |
| 2017-07-27 | $84.40 | $84.53 | $82.74 | $83.43 | $83.43 | 495,850 |
| 2017-07-26 | $84.04 | $84.04 | $82.81 | $83.65 | $83.65 | 587,099 |
| 2017-07-25 | $83.09 | $84.21 | $82.90 | $83.85 | $83.85 | 477,281 |
| 2017-07-24 | $82.45 | $82.89 | $82.05 | $82.66 | $82.66 | 198,825 |
| 2017-07-21 | $82.42 | $82.64 | $81.63 | $82.41 | $82.41 | 225,315 |
| 2017-07-20 | $82.58 | $82.78 | $81.69 | $82.49 | $82.49 | 304,492 |
| 2017-07-19 | $81.65 | $82.50 | $81.65 | $82.33 | $82.33 | 434,830 |
| 2017-07-18 | $81.32 | $81.32 | $80.41 | $81.23 | $81.23 | 207,989 |
| 2017-07-17 | $80.58 | $81.35 | $80.09 | $81.33 | $81.33 | 278,104 |
| 2017-07-14 | $79.93 | $80.99 | $79.58 | $80.72 | $80.72 | 297,883 |
| 2017-07-13 | $79.73 | $80.13 | $79.36 | $79.96 | $79.96 | 588,248 |
| 2017-07-12 | $79.54 | $80.29 | $79.42 | $79.56 | $79.56 | 348,070 |
| 2017-07-11 | $78.54 | $79.08 | $78.09 | $78.77 | $78.77 | 280,161 |
| 2017-07-10 | $78.71 | $78.94 | $77.50 | $78.36 | $78.36 | 510,882 |
| 2017-07-07 | $77.81 | $79.24 | $77.29 | $78.78 | $78.78 | 307,560 |
| 2017-07-06 | $78.15 | $78.55 | $77.33 | $77.50 | $77.50 | 461,914 |
| 2017-07-05 | $78.98 | $79.37 | $78.61 | $78.93 | $78.93 | 396,360 |
| 2017-07-03 | $79.14 | $79.62 | $78.67 | $79.01 | $79.01 | 208,967 |
| 2017-06-30 | $78.92 | $79.01 | $78.20 | $78.42 | $78.42 | 334,878 |
| 2017-06-29 | $79.61 | $79.63 | $77.64 | $78.39 | $78.39 | 260,377 |
| 2017-06-28 | $79.10 | $79.89 | $78.95 | $79.48 | $79.48 | 207,527 |
| 2017-06-27 | $79.63 | $79.96 | $78.33 | $78.33 | $78.33 | 388,857 |
| 2017-06-26 | $79.71 | $80.35 | $79.38 | $79.81 | $79.81 | 436,697 |
| 2017-06-23 | $77.75 | $79.42 | $77.68 | $79.31 | $79.31 | 676,985 |
| 2017-06-22 | $77.01 | $77.77 | $76.90 | $77.54 | $77.54 | 245,013 |
| 2017-06-21 | $77.45 | $77.71 | $76.67 | $77.01 | $77.01 | 327,576 |
| 2017-06-20 | $77.74 | $78.07 | $77.34 | $77.51 | $77.51 | 364,538 |
| 2017-06-19 | $77.38 | $78.22 | $76.94 | $78.15 | $78.15 | 587,246 |
| 2017-06-16 | $76.29 | $77.17 | $76.10 | $77.12 | $77.12 | 545,745 |
| 2017-06-15 | $75.90 | $76.65 | $75.61 | $76.62 | $76.62 | 229,845 |
| 2017-06-14 | $77.24 | $77.24 | $76.31 | $76.89 | $76.89 | 261,377 |
| 2017-06-13 | $77.53 | $77.53 | $76.66 | $77.08 | $77.08 | 361,568 |
| 2017-06-12 | $76.63 | $77.17 | $76.51 | $77.00 | $77.00 | 545,721 |
| 2017-06-09 | $77.31 | $78.07 | $76.19 | $77.11 | $77.11 | 475,787 |
| 2017-06-08 | $76.24 | $77.45 | $75.80 | $77.28 | $77.28 | 425,969 |
| 2017-06-07 | $76.41 | $76.87 | $76.03 | $76.20 | $76.20 | 482,092 |
| 2017-06-06 | $75.25 | $76.56 | $75.23 | $76.28 | $76.28 | 343,588 |
| 2017-06-05 | $76.45 | $76.84 | $75.48 | $75.57 | $75.57 | 328,673 |
| 2017-06-02 | $76.33 | $76.97 | $74.75 | $76.43 | $76.43 | 590,655 |
| 2017-06-01 | $76.29 | $76.77 | $75.52 | $76.55 | $76.55 | 652,501 |
| 2017-05-31 | $75.59 | $75.89 | $74.43 | $75.59 | $75.59 | 451,671 |
| 2017-05-30 | $74.75 | $75.71 | $74.22 | $75.53 | $75.53 | 274,651 |
| 2017-05-26 | $75.05 | $75.40 | $74.61 | $74.90 | $74.90 | 285,105 |
| 2017-05-25 | $74.49 | $75.43 | $74.28 | $75.19 | $75.19 | 378,136 |
| 2017-05-24 | $73.93 | $74.52 | $73.67 | $74.36 | $74.36 | 412,603 |
| 2017-05-23 | $74.85 | $74.85 | $73.79 | $74.01 | $74.01 | 307,588 |
| 2017-05-22 | $74.31 | $74.57 | $73.49 | $74.48 | $74.48 | 466,159 |
| 2017-05-19 | $73.28 | $74.32 | $72.85 | $73.92 | $73.92 | 397,977 |
| 2017-05-18 | $73.19 | $73.89 | $72.77 | $73.01 | $73.01 | 560,564 |
| 2017-05-17 | $75.94 | $75.94 | $73.39 | $73.49 | $73.49 | 531,991 |
| 2017-05-16 | $76.07 | $76.21 | $75.68 | $75.94 | $75.94 | 468,597 |
| 2017-05-15 | $75.99 | $76.39 | $75.57 | $75.68 | $75.68 | 747,370 |
| 2017-05-12 | $76.42 | $76.69 | $75.49 | $75.60 | $75.60 | 294,607 |
| 2017-05-11 | $76.08 | $76.89 | $76.06 | $76.73 | $76.73 | 499,594 |
| 2017-05-10 | $76.52 | $76.78 | $75.74 | $76.57 | $76.57 | 621,454 |
| 2017-05-09 | $77.91 | $78.15 | $76.42 | $76.50 | $76.50 | 498,588 |
| 2017-05-08 | $76.48 | $78.23 | $76.39 | $77.63 | $77.63 | 770,398 |
| 2017-05-05 | $76.00 | $77.16 | $75.48 | $76.54 | $76.54 | 669,469 |
| 2017-05-04 | $73.00 | $75.72 | $72.68 | $75.25 | $75.25 | 1,093,830 |
| 2017-05-03 | $70.87 | $72.11 | $70.52 | $72.04 | $72.04 | 608,202 |
| 2017-05-02 | $71.48 | $72.13 | $70.99 | $71.33 | $71.33 | 333,404 |
| 2017-05-01 | $70.88 | $71.65 | $70.13 | $71.50 | $71.50 | 406,030 |
| 2017-04-28 | $72.32 | $72.32 | $70.42 | $70.50 | $70.50 | 762,720 |
| 2017-04-27 | $73.26 | $73.26 | $71.98 | $72.24 | $72.24 | 502,051 |
| 2017-04-26 | $73.26 | $74.10 | $73.05 | $73.30 | $73.30 | 372,034 |
| 2017-04-25 | $72.81 | $73.54 | $72.43 | $73.26 | $73.26 | 272,512 |
| 2017-04-24 | $72.06 | $72.39 | $71.44 | $72.36 | $72.36 | 390,641 |
| 2017-04-21 | $71.74 | $71.74 | $70.67 | $70.87 | $70.87 | 491,227 |
| 2017-04-20 | $71.65 | $72.22 | $70.94 | $72.01 | $72.01 | 451,810 |
| 2017-04-19 | $71.13 | $71.51 | $70.76 | $71.13 | $71.13 | 304,799 |
| 2017-04-18 | $70.55 | $71.06 | $70.37 | $70.87 | $70.87 | 420,877 |
| 2017-04-17 | $70.67 | $71.00 | $70.23 | $70.90 | $70.90 | 471,429 |
| 2017-04-13 | $69.85 | $70.47 | $69.67 | $70.28 | $70.28 | 819,732 |
| 2017-04-12 | $71.04 | $71.22 | $69.81 | $69.97 | $69.97 | 518,210 |
| 2017-04-11 | $70.73 | $71.28 | $69.93 | $71.11 | $71.11 | 428,403 |
| 2017-04-10 | $70.92 | $71.61 | $70.53 | $70.64 | $70.64 | 285,730 |
| 2017-04-07 | $70.77 | $71.20 | $70.00 | $70.76 | $70.76 | 352,150 |
| 2017-04-06 | $71.14 | $71.38 | $70.72 | $71.10 | $71.10 | 400,740 |
| 2017-04-05 | $72.61 | $72.70 | $70.73 | $70.95 | $70.95 | 544,539 |
| 2017-04-04 | $72.25 | $72.98 | $71.90 | $72.17 | $72.17 | 447,572 |
| 2017-04-03 | $73.58 | $73.69 | $71.51 | $72.25 | $72.25 | 406,796 |
| 2017-03-31 | $73.73 | $74.25 | $73.35 | $73.41 | $73.41 | 474,116 |
| 2017-03-30 | $72.90 | $74.11 | $72.90 | $73.88 | $73.88 | 379,134 |
| 2017-03-29 | $72.79 | $73.36 | $72.74 | $72.94 | $72.94 | 254,193 |
| 2017-03-28 | $72.50 | $73.22 | $72.25 | $72.85 | $72.85 | 597,780 |
| 2017-03-27 | $71.95 | $73.08 | $71.80 | $72.75 | $72.75 | 334,255 |
| 2017-03-24 | $73.18 | $74.18 | $72.71 | $73.02 | $73.02 | 393,611 |
| 2017-03-23 | $72.16 | $73.16 | $71.94 | $72.73 | $72.73 | 830,924 |
| 2017-03-22 | $72.29 | $72.89 | $71.69 | $72.27 | $72.27 | 565,241 |
| 2017-03-21 | $75.04 | $75.04 | $72.45 | $72.49 | $72.49 | 769,194 |
| 2017-03-20 | $75.50 | $75.50 | $74.24 | $74.42 | $74.42 | 460,408 |
| 2017-03-17 | $75.10 | $75.43 | $74.83 | $75.35 | $75.35 | 826,144 |
| 2017-03-16 | $74.90 | $75.54 | $74.90 | $75.09 | $75.09 | 651,816 |
| 2017-03-15 | $73.77 | $74.87 | $73.77 | $74.65 | $74.65 | 776,765 |
| 2017-03-14 | $72.98 | $73.51 | $72.60 | $73.24 | $73.24 | 502,645 |
| 2017-03-13 | $73.51 | $74.10 | $73.23 | $73.44 | $73.44 | 608,158 |
| 2017-03-10 | $73.47 | $74.23 | $73.08 | $73.39 | $73.39 | 488,633 |
| 2017-03-09 | $73.05 | $73.70 | $72.86 | $73.06 | $73.06 | 435,950 |
| 2017-03-08 | $73.54 | $73.73 | $73.13 | $73.17 | $73.17 | 561,040 |
| 2017-03-07 | $73.40 | $73.55 | $72.80 | $73.20 | $73.20 | 807,316 |
| 2017-03-06 | $73.37 | $74.11 | $73.26 | $73.77 | $73.77 | 480,088 |
| 2017-03-03 | $74.13 | $74.71 | $73.76 | $74.11 | $74.11 | 872,843 |
| 2017-03-02 | $75.14 | $75.32 | $73.88 | $74.00 | $74.00 | 860,807 |
| 2017-03-01 | $73.63 | $75.88 | $73.29 | $75.37 | $75.37 | 1,131,361 |
| 2017-02-28 | $72.84 | $72.90 | $71.50 | $72.20 | $72.20 | 840,848 |
| 2017-02-27 | $73.40 | $74.13 | $73.11 | $73.37 | $73.37 | 564,592 |
| 2017-02-24 | $72.59 | $73.49 | $72.36 | $73.49 | $73.49 | 527,201 |
| 2017-02-23 | $74.20 | $74.60 | $73.15 | $73.40 | $73.40 | 465,884 |
| 2017-02-22 | $73.76 | $74.10 | $73.11 | $73.92 | $73.92 | 505,834 |
| 2017-02-21 | $73.61 | $73.94 | $73.33 | $73.86 | $73.86 | 654,772 |
| 2017-02-17 | $72.26 | $73.51 | $72.16 | $73.50 | $73.50 | 535,960 |
| 2017-02-16 | $73.78 | $74.43 | $72.56 | $73.06 | $73.06 | 464,871 |
| 2017-02-15 | $72.91 | $73.69 | $72.63 | $73.59 | $73.59 | 1,041,092 |
| 2017-02-14 | $71.29 | $72.24 | $70.72 | $72.21 | $72.21 | 803,748 |
| 2017-02-13 | $72.56 | $72.78 | $71.57 | $71.59 | $71.59 | 1,018,796 |
| 2017-02-10 | $73.38 | $73.38 | $72.09 | $72.14 | $72.14 | 564,273 |
| 2017-02-09 | $72.37 | $73.95 | $72.37 | $72.89 | $72.89 | 598,590 |
| 2017-02-08 | $70.54 | $72.73 | $70.25 | $72.26 | $72.26 | 1,211,317 |
| 2017-02-07 | $72.01 | $72.01 | $68.55 | $70.52 | $70.52 | 1,699,192 |
| 2017-02-06 | $74.33 | $74.67 | $73.73 | $74.58 | $74.58 | 752,514 |
| 2017-02-03 | $73.68 | $74.57 | $73.33 | $74.46 | $74.46 | 409,815 |
| 2017-02-02 | $72.83 | $73.78 | $72.49 | $73.20 | $73.20 | 468,019 |
| 2017-02-01 | $74.04 | $74.40 | $72.40 | $73.10 | $73.10 | 549,990 |
| 2017-01-31 | $72.73 | $73.65 | $71.73 | $73.52 | $73.52 | 585,536 |
| 2017-01-30 | $72.02 | $72.91 | $71.26 | $72.88 | $72.88 | 676,574 |
| 2017-01-27 | $72.89 | $73.52 | $72.63 | $72.86 | $72.86 | 286,353 |
| 2017-01-26 | $73.76 | $74.04 | $72.62 | $72.92 | $72.92 | 500,498 |
| 2017-01-25 | $73.69 | $74.31 | $73.25 | $73.76 | $73.76 | 747,104 |
| 2017-01-24 | $73.19 | $73.84 | $72.86 | $73.38 | $73.38 | 733,666 |
| 2017-01-23 | $72.98 | $73.34 | $71.61 | $72.71 | $72.71 | 333,880 |
| 2017-01-20 | $73.07 | $73.45 | $72.59 | $73.04 | $73.04 | 387,131 |
| 2017-01-19 | $73.40 | $74.00 | $72.59 | $72.83 | $72.83 | 295,697 |
| 2017-01-18 | $72.64 | $73.89 | $72.30 | $73.34 | $73.34 | 563,757 |
| 2017-01-17 | $73.54 | $73.54 | $72.11 | $72.21 | $72.21 | 469,025 |
| 2017-01-13 | $73.23 | $74.41 | $73.23 | $73.81 | $73.81 | 222,555 |
| 2017-01-12 | $73.60 | $73.60 | $72.13 | $73.13 | $73.13 | 506,622 |
| 2017-01-11 | $73.32 | $74.21 | $73.08 | $73.60 | $73.60 | 729,198 |
| 2017-01-10 | $72.71 | $73.61 | $72.54 | $73.10 | $73.10 | 569,410 |
| 2017-01-09 | $72.76 | $73.32 | $72.06 | $72.30 | $72.30 | 525,317 |
| 2017-01-06 | $72.88 | $73.42 | $71.99 | $73.04 | $73.04 | 442,614 |
| 2017-01-05 | $72.92 | $73.26 | $72.06 | $72.72 | $72.72 | 706,119 |
| 2017-01-04 | $71.58 | $73.59 | $71.58 | $72.99 | $72.99 | 731,059 |
| 2017-01-03 | $71.84 | $72.04 | $70.76 | $71.45 | $71.45 | 499,221 |
| 2016-12-30 | $72.44 | $72.44 | $71.09 | $71.30 | $71.30 | 384,340 |
| 2016-12-29 | $71.91 | $72.50 | $71.63 | $72.16 | $72.16 | 244,135 |
| 2016-12-28 | $72.50 | $72.73 | $71.64 | $72.00 | $72.00 | 886,901 |
| 2016-12-27 | $72.06 | $72.62 | $71.80 | $72.44 | $72.44 | 145,687 |
| 2016-12-23 | $71.76 | $72.05 | $71.59 | $71.98 | $71.98 | 136,686 |
| 2016-12-22 | $72.44 | $72.44 | $71.28 | $71.73 | $71.73 | 238,477 |
| 2016-12-21 | $72.20 | $72.80 | $71.84 | $72.33 | $72.33 | 400,906 |
| 2016-12-20 | $72.00 | $72.81 | $71.62 | $72.36 | $72.36 | 397,329 |
| 2016-12-19 | $71.76 | $72.21 | $71.36 | $72.00 | $72.00 | 512,042 |
| 2016-12-16 | $72.18 | $72.58 | $71.57 | $71.78 | $71.78 | 1,282,547 |
| 2016-12-15 | $72.25 | $73.15 | $71.61 | $72.21 | $72.21 | 796,591 |
| 2016-12-14 | $71.88 | $72.48 | $71.04 | $71.92 | $71.92 | 786,041 |
| 2016-12-13 | $72.50 | $73.09 | $71.55 | $72.13 | $72.13 | 577,399 |
| 2016-12-12 | $71.98 | $72.47 | $71.14 | $72.43 | $72.43 | 775,186 |
| 2016-12-09 | $71.83 | $72.15 | $71.23 | $71.88 | $71.88 | 619,324 |
| 2016-12-08 | $70.82 | $72.04 | $70.47 | $71.77 | $71.77 | 414,229 |
| 2016-12-07 | $69.36 | $70.78 | $69.36 | $70.53 | $70.53 | 651,550 |
| 2016-12-06 | $69.04 | $69.86 | $68.89 | $69.38 | $69.38 | 624,380 |
| 2016-12-05 | $68.73 | $69.18 | $68.64 | $68.79 | $68.79 | 483,314 |
| 2016-12-02 | $68.20 | $68.55 | $67.78 | $68.12 | $68.12 | 505,197 |
| 2016-12-01 | $68.54 | $69.02 | $67.73 | $68.04 | $68.04 | 453,795 |
| 2016-11-30 | $68.69 | $68.89 | $68.15 | $68.27 | $68.27 | 525,395 |
| 2016-11-29 | $68.10 | $68.94 | $67.91 | $68.40 | $68.40 | 384,573 |
| 2016-11-28 | $68.00 | $68.75 | $67.39 | $68.23 | $68.23 | 370,533 |
| 2016-11-25 | $67.81 | $68.58 | $67.62 | $68.33 | $68.33 | 179,094 |
| 2016-11-23 | $67.05 | $67.96 | $66.67 | $67.79 | $67.79 | 328,740 |
| 2016-11-22 | $67.16 | $67.60 | $66.69 | $67.48 | $67.48 | 574,335 |
| 2016-11-21 | $66.37 | $66.99 | $65.79 | $66.34 | $66.34 | 440,262 |
| 2016-11-18 | $66.08 | $66.62 | $65.51 | $65.90 | $65.90 | 550,456 |
| 2016-11-17 | $65.85 | $66.30 | $65.65 | $66.25 | $66.25 | 537,754 |
| 2016-11-16 | $65.26 | $66.02 | $65.26 | $65.85 | $65.85 | 317,119 |
| 2016-11-15 | $65.31 | $65.98 | $64.84 | $65.69 | $65.69 | 298,726 |
| 2016-11-14 | $64.16 | $65.26 | $63.93 | $65.11 | $65.11 | 467,728 |
| 2016-11-11 | $62.49 | $63.92 | $62.10 | $63.77 | $63.77 | 401,888 |
| 2016-11-10 | $63.05 | $63.96 | $62.44 | $62.79 | $62.79 | 479,280 |
| 2016-11-09 | $59.89 | $62.55 | $59.87 | $62.23 | $62.23 | 421,792 |
| 2016-11-08 | $61.16 | $61.54 | $60.65 | $60.99 | $60.99 | 268,263 |
| 2016-11-07 | $61.27 | $61.70 | $60.99 | $61.53 | $61.53 | 508,214 |
| 2016-11-04 | $58.84 | $60.11 | $58.52 | $60.01 | $60.01 | 819,369 |
| 2016-11-03 | $60.94 | $60.94 | $58.71 | $59.25 | $59.25 | 715,899 |
| 2016-11-02 | $60.61 | $61.26 | $60.52 | $60.98 | $60.98 | 635,561 |
| 2016-11-01 | $61.41 | $61.86 | $60.08 | $60.64 | $60.64 | 617,222 |
| 2016-10-31 | $61.32 | $61.63 | $60.71 | $61.12 | $61.12 | 668,786 |
| 2016-10-28 | $61.24 | $62.08 | $60.90 | $60.95 | $60.95 | 310,385 |
| 2016-10-27 | $62.53 | $62.53 | $61.05 | $61.32 | $61.32 | 357,023 |
| 2016-10-26 | $62.04 | $63.28 | $62.04 | $62.39 | $62.39 | 326,288 |
| 2016-10-25 | $62.60 | $62.61 | $61.57 | $62.58 | $62.58 | 310,773 |
| 2016-10-24 | $62.31 | $62.78 | $61.68 | $62.71 | $62.71 | 304,687 |
| 2016-10-21 | $61.10 | $61.65 | $60.75 | $61.42 | $61.42 | 349,266 |
| 2016-10-20 | $61.94 | $61.98 | $60.98 | $61.48 | $61.48 | 449,983 |
| 2016-10-19 | $62.43 | $62.89 | $61.87 | $62.21 | $62.21 | 350,919 |
| 2016-10-18 | $63.39 | $63.39 | $62.04 | $62.20 | $62.20 | 322,400 |
| 2016-10-17 | $62.19 | $62.92 | $62.04 | $62.11 | $62.11 | 347,615 |
| 2016-10-14 | $62.93 | $63.31 | $62.12 | $62.14 | $62.14 | 314,672 |
| 2016-10-13 | $61.94 | $62.61 | $61.51 | $62.41 | $62.41 | 351,010 |
| 2016-10-12 | $62.80 | $62.95 | $62.36 | $62.84 | $62.84 | 370,127 |
| 2016-10-11 | $63.61 | $63.66 | $62.30 | $62.74 | $62.74 | 309,732 |
| 2016-10-10 | $64.75 | $65.48 | $63.59 | $63.67 | $63.67 | 287,609 |
| 2016-10-07 | $64.67 | $64.97 | $63.43 | $64.08 | $64.08 | 328,689 |
| 2016-10-06 | $64.17 | $64.66 | $63.53 | $64.62 | $64.62 | 301,519 |
| 2016-10-05 | $63.83 | $64.81 | $63.83 | $64.41 | $64.41 | 292,063 |
| 2016-10-04 | $63.19 | $64.38 | $62.94 | $63.31 | $63.31 | 462,816 |
| 2016-10-03 | $63.81 | $64.26 | $63.06 | $63.10 | $63.10 | 360,183 |
| 2016-09-30 | $63.96 | $64.53 | $63.82 | $63.97 | $63.97 | 438,105 |
| 2016-09-29 | $64.10 | $64.21 | $62.95 | $63.37 | $63.37 | 243,500 |
| 2016-09-28 | $63.52 | $64.04 | $63.14 | $63.85 | $63.85 | 190,467 |
| 2016-09-27 | $62.91 | $63.36 | $62.44 | $63.31 | $63.31 | 429,018 |
| 2016-09-26 | $63.15 | $63.57 | $62.67 | $62.71 | $62.71 | 439,129 |
| 2016-09-23 | $64.48 | $64.86 | $63.65 | $63.67 | $63.67 | 388,748 |
| 2016-09-22 | $63.61 | $65.07 | $63.26 | $64.73 | $64.73 | 679,663 |
| 2016-09-21 | $61.86 | $62.96 | $61.69 | $62.91 | $62.91 | 559,458 |
| 2016-09-20 | $61.60 | $63.00 | $61.40 | $61.40 | $61.40 | 959,453 |
| 2016-09-19 | $62.12 | $64.26 | $61.85 | $63.97 | $63.97 | 858,816 |
| 2016-09-16 | $61.87 | $61.87 | $60.91 | $61.17 | $61.17 | 867,798 |
| 2016-09-15 | $61.62 | $62.55 | $61.55 | $62.02 | $62.02 | 570,852 |
| 2016-09-14 | $61.65 | $61.71 | $61.09 | $61.44 | $61.44 | 535,553 |
| 2016-09-13 | $62.52 | $62.96 | $61.41 | $61.46 | $61.46 | 529,299 |
| 2016-09-12 | $61.76 | $63.41 | $61.76 | $63.04 | $63.04 | 526,812 |
| 2016-09-09 | $64.37 | $64.44 | $62.31 | $62.31 | $62.31 | 495,405 |
| 2016-09-08 | $65.48 | $65.48 | $64.64 | $64.96 | $64.96 | 365,734 |
| 2016-09-07 | $64.73 | $65.81 | $64.73 | $65.58 | $65.58 | 422,036 |
| 2016-09-06 | $65.50 | $65.64 | $64.64 | $64.93 | $64.93 | 353,839 |
| 2016-09-02 | $66.21 | $66.32 | $64.61 | $65.24 | $65.24 | 633,800 |
| 2016-09-01 | $66.03 | $66.21 | $65.20 | $65.64 | $65.64 | 433,555 |
| 2016-08-31 | $66.14 | $66.65 | $65.55 | $65.83 | $65.83 | 470,550 |
| 2016-08-30 | $66.28 | $67.08 | $66.14 | $66.39 | $66.39 | 280,057 |
| 2016-08-29 | $65.67 | $66.71 | $65.62 | $66.24 | $66.24 | 263,825 |
| 2016-08-26 | $65.98 | $66.37 | $65.37 | $65.65 | $65.65 | 268,419 |
| 2016-08-25 | $65.57 | $65.91 | $65.26 | $65.69 | $65.69 | 315,906 |
| 2016-08-24 | $66.25 | $66.58 | $65.68 | $65.80 | $65.80 | 197,801 |
| 2016-08-23 | $66.91 | $67.20 | $66.39 | $66.40 | $66.40 | 288,438 |
| 2016-08-22 | $66.87 | $66.98 | $66.09 | $66.42 | $66.42 | 471,966 |
| 2016-08-19 | $66.45 | $67.38 | $66.38 | $67.21 | $67.21 | 431,177 |
| 2016-08-18 | $65.80 | $66.71 | $65.65 | $66.63 | $66.63 | 370,989 |
| 2016-08-17 | $65.71 | $66.04 | $65.45 | $65.67 | $65.67 | 411,387 |
| 2016-08-16 | $66.43 | $66.93 | $65.78 | $65.80 | $65.80 | 362,960 |
| 2016-08-15 | $66.69 | $67.67 | $66.61 | $66.81 | $66.81 | 327,586 |
| 2016-08-12 | $66.24 | $66.62 | $65.96 | $66.37 | $66.37 | 386,287 |
| 2016-08-11 | $66.02 | $66.62 | $65.54 | $66.36 | $66.36 | 551,411 |
| 2016-08-10 | $66.55 | $66.64 | $65.56 | $65.90 | $65.90 | 565,154 |
| 2016-08-09 | $66.41 | $66.65 | $66.02 | $66.31 | $66.31 | 501,360 |
| 2016-08-08 | $65.19 | $66.26 | $65.19 | $66.23 | $66.23 | 480,055 |
| 2016-08-05 | $64.45 | $65.32 | $64.45 | $65.19 | $65.19 | 731,150 |
| 2016-08-04 | $64.42 | $64.74 | $63.93 | $64.18 | $64.18 | 481,020 |
| 2016-08-03 | $63.46 | $64.30 | $63.23 | $64.30 | $64.30 | 831,000 |
| 2016-08-02 | $66.14 | $67.07 | $62.52 | $63.10 | $63.10 | 961,982 |
| 2016-08-01 | $66.25 | $67.18 | $66.12 | $66.63 | $66.63 | 880,903 |
| 2016-07-29 | $66.34 | $66.70 | $65.81 | $66.49 | $66.49 | 583,652 |
| 2016-07-28 | $66.01 | $66.54 | $65.57 | $66.33 | $66.33 | 390,962 |
| 2016-07-27 | $66.20 | $66.66 | $65.78 | $66.08 | $66.08 | 337,653 |
| 2016-07-26 | $65.88 | $66.30 | $65.53 | $66.16 | $66.16 | 406,048 |
| 2016-07-25 | $65.81 | $66.54 | $65.70 | $65.75 | $65.75 | 476,578 |
| 2016-07-22 | $65.86 | $66.19 | $65.17 | $65.81 | $65.81 | 324,640 |
| 2016-07-21 | $66.18 | $66.26 | $65.72 | $65.96 | $65.96 | 336,176 |
| 2016-07-20 | $65.53 | $66.60 | $65.08 | $66.12 | $66.12 | 291,883 |
| 2016-07-19 | $64.83 | $65.44 | $64.18 | $65.43 | $65.43 | 439,705 |
| 2016-07-18 | $65.07 | $65.62 | $65.07 | $65.17 | $65.17 | 421,327 |
| 2016-07-15 | $64.74 | $65.19 | $64.59 | $65.07 | $65.07 | 295,448 |
| 2016-07-14 | $64.86 | $65.13 | $64.47 | $64.54 | $64.54 | 391,126 |
| 2016-07-13 | $64.74 | $64.79 | $63.74 | $64.01 | $64.01 | 441,157 |
| 2016-07-12 | $63.87 | $64.71 | $63.81 | $64.32 | $64.32 | 330,287 |
| 2016-07-11 | $62.99 | $64.30 | $62.99 | $63.17 | $63.17 | 506,851 |
| 2016-07-08 | $61.90 | $63.49 | $61.90 | $63.28 | $63.28 | 521,655 |
| 2016-07-07 | $59.88 | $61.32 | $59.88 | $61.08 | $61.08 | 834,160 |
| 2016-07-06 | $59.43 | $59.98 | $58.66 | $59.88 | $59.88 | 642,142 |
| 2016-07-05 | $61.30 | $61.30 | $59.97 | $60.19 | $60.19 | 483,187 |
| 2016-07-01 | $61.90 | $62.59 | $61.72 | $61.86 | $61.86 | 427,936 |
| 2016-06-30 | $60.76 | $61.92 | $60.23 | $61.90 | $61.90 | 967,546 |
| 2016-06-29 | $61.51 | $62.08 | $60.10 | $60.47 | $60.47 | 1,084,113 |
| 2016-06-28 | $60.87 | $61.10 | $60.00 | $60.68 | $60.68 | 605,979 |
| 2016-06-27 | $62.10 | $62.22 | $59.94 | $60.01 | $60.01 | 580,235 |
| 2016-06-24 | $64.68 | $65.27 | $62.80 | $63.07 | $63.07 | 1,016,807 |
| 2016-06-23 | $67.24 | $67.47 | $66.90 | $67.33 | $67.33 | 465,212 |
| 2016-06-22 | $66.87 | $67.37 | $66.38 | $66.46 | $66.46 | 437,306 |
| 2016-06-21 | $66.90 | $67.19 | $66.46 | $66.82 | $66.82 | 391,626 |
| 2016-06-20 | $66.75 | $67.09 | $66.48 | $66.66 | $66.66 | 362,610 |
| 2016-06-17 | $65.74 | $65.88 | $65.11 | $65.79 | $65.79 | 756,881 |
| 2016-06-16 | $65.63 | $66.15 | $64.87 | $66.00 | $66.00 | 282,673 |
| 2016-06-15 | $66.43 | $66.73 | $65.75 | $66.15 | $66.15 | 364,796 |
| 2016-06-14 | $65.58 | $66.28 | $65.51 | $66.04 | $66.04 | 289,252 |
| 2016-06-13 | $66.30 | $66.88 | $65.87 | $65.97 | $65.97 | 408,747 |
| 2016-06-10 | $67.05 | $67.42 | $66.41 | $66.72 | $66.72 | 424,468 |
| 2016-06-09 | $67.21 | $68.07 | $66.38 | $67.99 | $67.99 | 449,023 |
| 2016-06-08 | $67.62 | $67.99 | $67.38 | $67.70 | $67.70 | 525,376 |
| 2016-06-07 | $66.78 | $67.63 | $66.39 | $67.49 | $67.49 | 569,784 |
| 2016-06-06 | $65.04 | $66.90 | $64.80 | $66.50 | $66.50 | 994,811 |
| 2016-06-03 | $66.04 | $66.04 | $64.74 | $65.01 | $65.01 | 553,266 |
| 2016-06-02 | $65.23 | $65.97 | $64.98 | $65.96 | $65.96 | 740,632 |
| 2016-06-01 | $64.20 | $65.47 | $64.17 | $65.23 | $65.23 | 558,534 |
| 2016-05-31 | $64.30 | $65.22 | $64.20 | $64.62 | $64.62 | 576,540 |
| 2016-05-27 | $63.31 | $64.11 | $63.29 | $64.10 | $64.10 | 412,537 |
| 2016-05-26 | $63.51 | $63.76 | $63.16 | $63.35 | $63.35 | 468,029 |
| 2016-05-25 | $63.59 | $64.00 | $62.90 | $63.17 | $63.17 | 711,169 |
| 2016-05-24 | $62.12 | $63.27 | $61.85 | $63.23 | $63.23 | 431,146 |
| 2016-05-23 | $61.65 | $62.15 | $61.29 | $62.00 | $62.00 | 451,085 |
| 2016-05-20 | $61.19 | $62.34 | $61.01 | $61.59 | $61.59 | 445,519 |
| 2016-05-19 | $60.80 | $61.41 | $60.22 | $61.04 | $61.04 | 391,280 |
| 2016-05-18 | $60.48 | $61.80 | $59.60 | $61.30 | $61.30 | 486,639 |
| 2016-05-17 | $61.25 | $61.87 | $60.62 | $60.91 | $60.91 | 541,365 |
| 2016-05-16 | $60.23 | $62.11 | $59.97 | $61.34 | $61.34 | 670,637 |
| 2016-05-13 | $60.10 | $60.84 | $59.90 | $60.21 | $60.21 | 486,824 |
| 2016-05-12 | $61.00 | $61.03 | $59.31 | $60.34 | $60.34 | 583,060 |
| 2016-05-11 | $60.64 | $61.59 | $60.55 | $60.72 | $60.72 | 548,505 |
| 2016-05-10 | $59.90 | $61.07 | $59.64 | $61.07 | $61.07 | 610,625 |
| 2016-05-09 | $60.11 | $60.47 | $59.35 | $59.69 | $59.69 | 673,718 |
| 2016-05-06 | $59.18 | $59.84 | $58.68 | $59.53 | $59.53 | 520,842 |
| 2016-05-05 | $59.51 | $59.88 | $59.10 | $59.62 | $59.62 | 873,934 |
| 2016-05-04 | $59.41 | $60.21 | $59.07 | $59.27 | $59.27 | 881,226 |
| 2016-05-03 | $61.39 | $61.68 | $58.09 | $59.22 | $59.22 | 1,352,807 |
| 2016-05-02 | $60.57 | $60.65 | $58.63 | $59.06 | $59.06 | 1,452,486 |
| 2016-04-29 | $62.71 | $62.91 | $61.41 | $62.10 | $62.10 | 995,947 |
| 2016-04-28 | $64.45 | $64.49 | $63.03 | $63.18 | $63.18 | 455,287 |
| 2016-04-27 | $64.70 | $65.36 | $64.14 | $65.10 | $65.10 | 554,450 |
| 2016-04-26 | $64.00 | $65.09 | $63.81 | $64.67 | $64.67 | 475,595 |
| 2016-04-25 | $63.16 | $63.81 | $63.06 | $63.57 | $63.57 | 463,508 |
| 2016-04-22 | $63.68 | $64.50 | $63.17 | $63.62 | $63.62 | 616,904 |
| 2016-04-21 | $64.47 | $64.66 | $63.62 | $63.68 | $63.68 | 462,740 |
| 2016-04-20 | $64.58 | $64.93 | $64.00 | $64.60 | $64.60 | 331,524 |
| 2016-04-19 | $64.75 | $65.22 | $64.45 | $64.71 | $64.71 | 635,363 |
| 2016-04-18 | $64.22 | $64.65 | $63.91 | $64.50 | $64.50 | 467,317 |
| 2016-04-15 | $64.22 | $64.43 | $63.81 | $64.22 | $64.22 | 443,554 |
| 2016-04-14 | $64.60 | $64.60 | $63.44 | $64.14 | $64.14 | 460,574 |
| 2016-04-13 | $63.99 | $64.84 | $63.60 | $64.64 | $64.64 | 511,257 |
| 2016-04-12 | $63.61 | $64.18 | $63.04 | $63.54 | $63.54 | 469,146 |
| 2016-04-11 | $63.68 | $64.45 | $63.14 | $63.21 | $63.21 | 291,382 |
| 2016-04-08 | $63.13 | $64.00 | $63.05 | $63.26 | $63.26 | 350,739 |
| 2016-04-07 | $63.60 | $63.76 | $61.99 | $62.66 | $62.66 | 591,143 |
| 2016-04-06 | $63.54 | $64.37 | $62.82 | $64.14 | $64.14 | 546,771 |
| 2016-04-05 | $63.20 | $63.99 | $63.03 | $63.62 | $63.62 | 502,219 |
| 2016-04-04 | $65.28 | $65.52 | $63.65 | $63.78 | $63.78 | 457,699 |
| 2016-04-01 | $63.89 | $65.37 | $63.58 | $65.32 | $65.32 | 657,670 |
| 2016-03-31 | $63.85 | $64.59 | $63.50 | $64.41 | $64.41 | 517,999 |
| 2016-03-30 | $64.30 | $64.37 | $63.34 | $63.76 | $63.76 | 377,340 |
| 2016-03-29 | $62.15 | $63.99 | $61.74 | $63.89 | $63.89 | 577,789 |
| 2016-03-28 | $63.09 | $63.09 | $62.31 | $62.52 | $62.52 | 468,449 |
| 2016-03-24 | $62.27 | $62.74 | $61.84 | $62.74 | $62.74 | 404,593 |
| 2016-03-23 | $63.26 | $63.26 | $62.40 | $62.49 | $62.49 | 487,827 |
| 2016-03-22 | $62.79 | $64.30 | $62.69 | $63.27 | $63.27 | 665,561 |
| 2016-03-21 | $63.10 | $63.19 | $62.61 | $63.03 | $63.03 | 509,131 |
| 2016-03-18 | $61.77 | $63.30 | $61.75 | $63.16 | $63.16 | 1,467,963 |
| 2016-03-17 | $61.29 | $62.00 | $60.69 | $61.83 | $61.83 | 561,071 |
| 2016-03-16 | $61.17 | $61.96 | $60.99 | $61.69 | $61.69 | 653,730 |
| 2016-03-15 | $60.74 | $61.36 | $60.46 | $61.25 | $61.25 | 512,945 |
| 2016-03-14 | $61.59 | $61.82 | $60.93 | $61.03 | $61.03 | 466,441 |
| 2016-03-11 | $60.00 | $61.00 | $59.84 | $60.90 | $60.90 | 362,986 |
| 2016-03-10 | $60.69 | $60.91 | $59.02 | $59.52 | $59.52 | 344,007 |
| 2016-03-09 | $59.65 | $60.43 | $59.28 | $60.35 | $60.35 | 644,764 |
| 2016-03-08 | $60.18 | $60.25 | $58.91 | $59.40 | $59.40 | 583,778 |
| 2016-03-07 | $59.27 | $60.67 | $59.27 | $60.67 | $60.67 | 654,576 |
| 2016-03-04 | $59.04 | $60.25 | $58.79 | $59.90 | $59.90 | 728,209 |
| 2016-03-03 | $59.11 | $59.40 | $58.70 | $59.34 | $59.34 | 593,432 |
| 2016-03-02 | $58.87 | $59.69 | $58.45 | $59.07 | $59.07 | 454,026 |
| 2016-03-01 | $57.65 | $59.00 | $57.38 | $59.00 | $59.00 | 550,168 |
| 2016-02-29 | $57.83 | $58.37 | $57.16 | $57.16 | $57.16 | 590,756 |
| 2016-02-26 | $57.59 | $58.11 | $56.73 | $57.95 | $57.95 | 605,434 |
| 2016-02-25 | $57.28 | $57.86 | $56.96 | $57.68 | $57.68 | 638,960 |
| 2016-02-24 | $55.66 | $57.30 | $55.19 | $57.23 | $57.23 | 659,881 |
| 2016-02-23 | $56.86 | $57.00 | $55.95 | $56.43 | $56.43 | 626,568 |
| 2016-02-22 | $57.42 | $57.96 | $56.58 | $57.10 | $57.10 | 558,763 |
| 2016-02-19 | $56.80 | $57.21 | $56.26 | $56.96 | $56.96 | 661,004 |
| 2016-02-18 | $56.85 | $58.77 | $56.78 | $57.19 | $57.19 | 933,624 |
| 2016-02-17 | $55.98 | $56.66 | $55.94 | $56.13 | $56.13 | 675,495 |
| 2016-02-16 | $54.68 | $56.03 | $54.43 | $55.69 | $55.69 | 684,483 |
| 2016-02-12 | $52.42 | $53.99 | $51.96 | $53.73 | $53.73 | 740,708 |
| 2016-02-11 | $53.34 | $53.86 | $51.57 | $51.96 | $51.96 | 873,991 |
| 2016-02-10 | $53.44 | $54.77 | $53.35 | $54.33 | $54.33 | 1,107,415 |
| 2016-02-09 | $53.65 | $54.96 | $52.84 | $52.91 | $52.91 | 1,461,262 |
| 2016-02-08 | $54.10 | $54.73 | $53.43 | $54.42 | $54.42 | 1,345,673 |
| 2016-02-05 | $55.65 | $56.90 | $54.64 | $54.75 | $54.75 | 2,007,152 |
| 2016-02-04 | $52.67 | $55.45 | $52.08 | $55.40 | $55.40 | 1,247,283 |
| 2016-02-03 | $51.17 | $51.38 | $49.38 | $51.11 | $51.11 | 872,627 |
| 2016-02-02 | $51.64 | $51.70 | $50.20 | $50.69 | $50.69 | 796,067 |
| 2016-02-01 | $51.35 | $52.81 | $51.08 | $52.50 | $52.50 | 842,907 |
| 2016-01-29 | $49.69 | $51.60 | $49.69 | $51.60 | $51.60 | 840,651 |
| 2016-01-28 | $49.70 | $49.72 | $48.46 | $49.31 | $49.31 | 795,269 |
| 2016-01-27 | $49.61 | $50.06 | $48.94 | $49.18 | $49.18 | 487,836 |
| 2016-01-26 | $49.01 | $50.20 | $49.01 | $49.86 | $49.86 | 502,192 |
| 2016-01-25 | $49.00 | $49.53 | $48.54 | $48.66 | $48.66 | 870,592 |
| 2016-01-22 | $48.74 | $50.67 | $48.54 | $49.13 | $49.13 | 836,595 |
| 2016-01-21 | $46.75 | $47.50 | $46.16 | $47.15 | $47.15 | 820,261 |
| 2016-01-20 | $46.12 | $47.12 | $45.23 | $46.68 | $46.68 | 542,143 |
| 2016-01-19 | $47.62 | $47.68 | $46.21 | $46.66 | $46.66 | 846,983 |
| 2016-01-15 | $46.92 | $47.20 | $46.32 | $47.17 | $47.17 | 692,207 |
| 2016-01-14 | $47.46 | $48.67 | $46.76 | $48.19 | $48.19 | 796,322 |
| 2016-01-13 | $48.50 | $48.87 | $47.04 | $47.30 | $47.30 | 778,360 |
| 2016-01-12 | $48.78 | $48.90 | $47.17 | $48.32 | $48.32 | 383,644 |
| 2016-01-11 | $48.32 | $48.76 | $47.47 | $48.26 | $48.26 | 699,882 |
| 2016-01-08 | $49.04 | $49.04 | $48.02 | $48.05 | $48.05 | 598,699 |
| 2016-01-07 | $49.82 | $50.11 | $48.69 | $48.78 | $48.78 | 579,226 |
| 2016-01-06 | $51.58 | $51.89 | $50.53 | $50.73 | $50.73 | 552,626 |
| 2016-01-05 | $53.16 | $53.47 | $52.26 | $52.42 | $52.42 | 433,224 |
| 2016-01-04 | $53.19 | $53.40 | $52.37 | $53.14 | $53.14 | 613,324 |
| 2015-12-31 | $55.13 | $55.30 | $54.18 | $54.18 | $54.18 | 496,644 |
| 2015-12-30 | $55.58 | $55.87 | $55.35 | $55.35 | $55.35 | 145,925 |
| 2015-12-29 | $55.71 | $56.10 | $55.46 | $55.75 | $55.75 | 261,429 |
| 2015-12-28 | $55.83 | $56.03 | $54.89 | $55.44 | $55.44 | 260,257 |
| 2015-12-24 | $56.26 | $56.63 | $55.87 | $56.13 | $56.13 | 163,346 |
| 2015-12-23 | $55.52 | $56.63 | $55.35 | $56.44 | $56.44 | 547,545 |
| 2015-12-22 | $54.99 | $55.37 | $54.64 | $55.17 | $55.17 | 419,091 |
| 2015-12-21 | $54.38 | $54.98 | $54.06 | $54.92 | $54.92 | 471,978 |
| 2015-12-18 | $54.21 | $54.38 | $53.64 | $53.88 | $53.88 | 812,612 |
| 2015-12-17 | $56.07 | $56.16 | $54.72 | $54.72 | $54.72 | 357,157 |
| 2015-12-16 | $56.03 | $56.37 | $55.43 | $55.89 | $55.89 | 454,204 |
| 2015-12-15 | $55.03 | $56.21 | $55.03 | $55.60 | $55.60 | 470,204 |
| 2015-12-14 | $55.47 | $55.51 | $54.28 | $54.71 | $54.71 | 724,788 |
| 2015-12-11 | $54.99 | $55.88 | $54.90 | $55.49 | $55.49 | 415,102 |
| 2015-12-10 | $55.35 | $56.04 | $54.91 | $55.50 | $55.50 | 507,163 |
| 2015-12-09 | $55.92 | $56.64 | $55.07 | $55.40 | $55.40 | 510,182 |
| 2015-12-08 | $55.95 | $56.51 | $55.72 | $56.21 | $56.21 | 618,665 |
| 2015-12-07 | $56.90 | $56.99 | $56.30 | $56.72 | $56.72 | 349,232 |
| 2015-12-04 | $55.77 | $57.13 | $55.48 | $57.11 | $57.11 | 345,946 |
| 2015-12-03 | $57.43 | $57.43 | $55.51 | $55.78 | $55.78 | 676,216 |
| 2015-12-02 | $57.23 | $57.76 | $56.84 | $56.96 | $56.96 | 439,344 |
| 2015-12-01 | $56.81 | $57.62 | $56.72 | $57.36 | $57.36 | 426,225 |
| 2015-11-30 | $57.08 | $57.22 | $56.36 | $56.56 | $56.56 | 761,985 |
| 2015-11-27 | $56.12 | $57.00 | $56.00 | $56.77 | $56.77 | 214,296 |
| 2015-11-25 | $56.12 | $56.71 | $56.12 | $56.25 | $56.25 | 481,994 |
| 2015-11-24 | $56.06 | $56.30 | $55.49 | $56.18 | $56.18 | 921,675 |
| 2015-11-23 | $56.99 | $57.18 | $56.09 | $56.45 | $56.45 | 496,009 |
| 2015-11-20 | $57.57 | $58.03 | $56.84 | $57.04 | $57.04 | 521,445 |
| 2015-11-19 | $57.42 | $57.60 | $56.83 | $57.41 | $57.41 | 318,653 |
| 2015-11-18 | $56.55 | $57.22 | $56.05 | $57.19 | $57.19 | 469,116 |
| 2015-11-17 | $56.79 | $56.89 | $56.05 | $56.31 | $56.31 | 446,888 |
| 2015-11-16 | $56.12 | $56.73 | $55.81 | $56.67 | $56.67 | 469,625 |
| 2015-11-13 | $57.24 | $57.57 | $56.16 | $56.22 | $56.22 | 296,967 |
| 2015-11-12 | $58.81 | $59.24 | $57.49 | $57.51 | $57.51 | 508,204 |
| 2015-11-11 | $59.35 | $59.91 | $59.01 | $59.32 | $59.32 | 600,243 |
| 2015-11-10 | $59.05 | $59.67 | $58.28 | $59.10 | $59.10 | 1,131,228 |
| 2015-11-09 | $59.61 | $59.95 | $58.92 | $59.49 | $59.49 | 932,702 |
| 2015-11-06 | $59.47 | $60.04 | $59.22 | $59.98 | $59.98 | 647,076 |
| 2015-11-05 | $59.24 | $59.89 | $59.10 | $59.63 | $59.63 | 799,591 |
| 2015-11-04 | $57.72 | $59.47 | $57.63 | $59.34 | $59.34 | 910,746 |
| 2015-11-03 | $56.02 | $57.83 | $55.75 | $57.62 | $57.62 | 1,104,601 |
| 2015-11-02 | $55.17 | $56.24 | $54.66 | $56.13 | $56.13 | 834,988 |
| 2015-10-30 | $54.84 | $55.30 | $54.46 | $54.99 | $54.99 | 792,228 |
| 2015-10-29 | $55.41 | $55.76 | $54.41 | $54.94 | $54.94 | 1,008,815 |
| 2015-10-28 | $55.14 | $56.29 | $52.44 | $56.02 | $56.02 | 1,802,579 |
| 2015-10-27 | $58.57 | $59.08 | $58.02 | $58.19 | $58.19 | 609,416 |
| 2015-10-26 | $59.26 | $59.42 | $58.31 | $58.92 | $58.92 | 505,786 |
| 2015-10-23 | $59.00 | $59.48 | $58.80 | $59.29 | $59.29 | 599,447 |
| 2015-10-22 | $58.39 | $58.94 | $58.32 | $58.75 | $58.75 | 634,284 |
| 2015-10-21 | $58.65 | $59.10 | $57.81 | $57.86 | $57.86 | 345,753 |
| 2015-10-20 | $58.30 | $58.56 | $58.05 | $58.35 | $58.35 | 409,920 |
| 2015-10-19 | $58.21 | $58.66 | $58.02 | $58.33 | $58.33 | 325,927 |
| 2015-10-16 | $58.65 | $59.27 | $58.04 | $58.41 | $58.41 | 321,404 |
| 2015-10-15 | $59.35 | $59.35 | $58.02 | $58.69 | $58.69 | 424,885 |
| 2015-10-14 | $58.29 | $60.02 | $57.96 | $59.18 | $59.18 | 703,449 |
| 2015-10-13 | $57.96 | $59.05 | $57.92 | $58.37 | $58.37 | 412,589 |
| 2015-10-12 | $58.59 | $58.59 | $57.77 | $58.14 | $58.14 | 474,863 |
| 2015-10-09 | $59.50 | $59.69 | $58.17 | $58.37 | $58.37 | 357,113 |
| 2015-10-08 | $58.64 | $59.56 | $58.15 | $59.33 | $59.33 | 386,920 |
| 2015-10-07 | $58.25 | $59.36 | $57.96 | $58.74 | $58.74 | 590,082 |
| 2015-10-06 | $58.22 | $58.86 | $57.81 | $58.04 | $58.04 | 514,132 |
| 2015-10-05 | $56.92 | $58.35 | $56.78 | $58.11 | $58.11 | 763,770 |
| 2015-10-02 | $54.13 | $56.46 | $54.03 | $56.42 | $56.42 | 540,481 |
| 2015-10-01 | $55.20 | $55.53 | $54.02 | $54.80 | $54.80 | 628,806 |
| 2015-09-30 | $53.09 | $55.33 | $53.09 | $55.28 | $55.28 | 761,413 |
| 2015-09-29 | $51.69 | $52.31 | $51.30 | $52.17 | $52.17 | 1,073,732 |
| 2015-09-28 | $52.93 | $53.00 | $51.54 | $51.60 | $51.60 | 584,051 |
| 2015-09-25 | $53.94 | $54.18 | $52.85 | $53.16 | $53.16 | 447,041 |
| 2015-09-24 | $53.03 | $53.47 | $52.41 | $53.28 | $53.28 | 488,652 |
| 2015-09-23 | $53.80 | $54.30 | $53.27 | $53.52 | $53.52 | 476,600 |
| 2015-09-22 | $55.12 | $55.24 | $54.20 | $54.45 | $54.45 | 368,612 |
| 2015-09-21 | $55.54 | $56.74 | $55.54 | $56.00 | $56.00 | 502,514 |
| 2015-09-18 | $56.49 | $57.32 | $55.46 | $55.62 | $55.62 | 1,096,105 |
| 2015-09-17 | $57.77 | $58.02 | $56.91 | $57.02 | $57.02 | 353,613 |
| 2015-09-16 | $57.29 | $58.12 | $57.21 | $58.02 | $58.02 | 464,962 |
| 2015-09-15 | $56.35 | $57.40 | $55.93 | $57.38 | $57.38 | 527,604 |
| 2015-09-14 | $56.19 | $56.45 | $55.47 | $55.80 | $55.80 | 415,003 |
| 2015-09-11 | $55.35 | $56.25 | $54.92 | $56.05 | $56.05 | 379,273 |
| 2015-09-10 | $55.39 | $56.29 | $54.71 | $55.62 | $55.62 | 507,885 |
| 2015-09-09 | $56.68 | $57.07 | $55.23 | $55.37 | $55.37 | 408,398 |
| 2015-09-08 | $55.31 | $56.27 | $55.11 | $56.22 | $56.22 | 674,856 |
| 2015-09-04 | $54.66 | $54.90 | $54.03 | $54.27 | $54.27 | 536,772 |
| 2015-09-03 | $54.85 | $55.81 | $54.69 | $55.33 | $55.33 | 503,802 |
Arrow Electronics Inc (ARW) News Headlines
Recent Arrow Electronics Inc (ARW) News
Similar Companies to Arrow Electronics Inc (ARW) in the Electronics & Computer Distribution Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Arrow Electronics Inc | ARW | Electronics & Computer Distribution | Technology | 17,000 |
| Avnet Inc | AVT | Electronics & Computer Distribution | Technology | 16,000 |
| Scansource Inc | SCSC | Electronics & Computer Distribution | Technology | 5,000 |
| PC Connection Inc | CNXN | Electronics & Computer Distribution | Technology | 2,700 |
| Wayside Technology Group Inc | WSTG | Electronics & Computer Distribution | Technology | 619 |
| Addvantage Technologies Group | AEY | Electronics & Computer Distribution | Technology | 123 |
| Taitron Components Inc - Class A | TAIT | Electronics & Computer Distribution | Technology | 16 |