Ashland Global Holdings Inc (ASH) Exchange: NYSE
Data as of May 9, 2025
$53.48 ($0.07) 0.13%
Ashland Global Holdings Inc - Daily Information
Click for more stock information on Ashland Global Holdings Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $53.38 |
| Previous Close | $53.48 |
| High | $53.94 |
| Low | $53.14 |
| Adjusted Open | $53.38 |
| Previous Adjusted Close | $53.48 |
| Adjusted High | $53.94 |
| Adjusted Low | $53.14 |
About Ashland Global Holdings Inc (ASH)
Ashland Global Holdings Inc (ASH) is a Fortune 500 company specialized in providing consumer products, and services to customers worldwide. It was founded in 1924 and has grown exponentially over the past 95 years, now present in over 100 countries, with sales reaching $13.48 Billion at the end of 2019. The company offers a vast product portfolio covering six business lines, including specialty chemicals, fuel and lubricants, industrial and consumer adhesives, and water technologies among others. Ashland Global Holdings Inc. is committed to providing innovative solution that bring value to its customers and the communities in which it operates
Invest in Ashland Global Holdings Inc (ASH)
Historical Stock Data for Ashland Global Holdings Inc (ASH)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | $53.38 | $53.94 | $53.14 | $53.48 | $53.48 | 606,628 |
| 2025-04-28 | $53.27 | $54.21 | $52.58 | $53.41 | $53.41 | 435,533 |
| 2025-04-25 | $52.67 | $53.20 | $52.10 | $53.12 | $53.12 | 369,540 |
| 2025-04-24 | $52.01 | $53.60 | $51.45 | $53.38 | $53.38 | 433,361 |
| 2025-04-23 | $52.92 | $53.80 | $51.56 | $51.82 | $51.82 | 455,280 |
| 2025-04-22 | $51.11 | $51.59 | $50.32 | $51.45 | $51.45 | 501,604 |
| 2025-04-21 | $49.87 | $50.43 | $49.20 | $50.26 | $50.26 | 586,413 |
| 2025-04-17 | $49.91 | $50.98 | $49.73 | $50.48 | $50.48 | 404,331 |
| 2025-04-16 | $50.47 | $50.75 | $49.00 | $49.55 | $49.55 | 587,701 |
| 2025-04-15 | $50.22 | $51.15 | $50.06 | $50.36 | $50.36 | 514,440 |
| 2025-04-14 | $51.35 | $51.37 | $49.61 | $50.67 | $50.67 | 427,464 |
| 2025-04-11 | $48.57 | $50.57 | $47.66 | $50.51 | $50.51 | 758,127 |
| 2025-04-10 | $50.28 | $50.29 | $47.02 | $48.59 | $48.59 | 719,043 |
| 2025-04-09 | $45.57 | $51.96 | $45.21 | $51.75 | $51.75 | 1,284,351 |
| 2025-04-08 | $50.83 | $50.83 | $45.79 | $46.53 | $46.53 | 745,083 |
| 2025-04-07 | $47.72 | $50.72 | $46.21 | $48.73 | $48.73 | 982,221 |
| 2025-04-04 | $50.57 | $51.77 | $47.29 | $49.18 | $49.18 | 1,426,705 |
| 2025-04-03 | $55.73 | $56.28 | $52.98 | $53.08 | $53.08 | 699,365 |
| 2025-04-02 | $57.07 | $57.99 | $56.62 | $57.87 | $57.87 | 542,095 |
| 2025-04-01 | $59.15 | $59.15 | $57.11 | $57.78 | $57.78 | 771,306 |
| 2025-03-31 | $58.50 | $59.66 | $57.66 | $59.29 | $59.29 | 709,128 |
| 2025-03-28 | $59.64 | $59.89 | $58.15 | $59.01 | $59.01 | 724,313 |
| 2025-03-27 | $59.25 | $59.83 | $58.40 | $59.75 | $59.75 | 655,032 |
| 2025-03-26 | $59.01 | $60.83 | $57.76 | $59.72 | $59.72 | 967,510 |
| 2025-03-25 | $57.44 | $57.53 | $56.56 | $56.93 | $56.93 | 710,881 |
| 2025-03-24 | $57.10 | $57.98 | $56.78 | $57.25 | $57.25 | 718,143 |
| 2025-03-21 | $55.22 | $56.45 | $54.93 | $56.45 | $56.45 | 2,582,343 |
| 2025-03-20 | $55.49 | $56.14 | $55.08 | $55.87 | $55.87 | 674,209 |
| 2025-03-19 | $56.36 | $56.57 | $54.86 | $55.98 | $55.98 | 798,356 |
| 2025-03-18 | $57.32 | $57.32 | $55.85 | $56.33 | $56.33 | 840,785 |
| 2025-03-17 | $56.93 | $57.72 | $56.77 | $57.28 | $57.28 | 650,319 |
| 2025-03-14 | $56.69 | $57.07 | $56.20 | $57.06 | $57.06 | 639,474 |
| 2025-03-13 | $56.62 | $57.61 | $55.29 | $55.95 | $55.95 | 484,508 |
| 2025-03-12 | $57.42 | $57.64 | $56.32 | $56.74 | $56.74 | 590,133 |
| 2025-03-11 | $57.51 | $58.06 | $56.08 | $57.27 | $57.27 | 991,189 |
| 2025-03-10 | $57.99 | $59.23 | $57.16 | $57.36 | $57.36 | 893,947 |
| 2025-03-07 | $59.08 | $59.50 | $57.55 | $58.37 | $58.37 | 980,608 |
| 2025-03-06 | $58.88 | $59.72 | $58.28 | $59.64 | $59.64 | 674,135 |
| 2025-03-05 | $56.74 | $59.50 | $56.74 | $59.42 | $59.42 | 902,430 |
| 2025-03-04 | $57.92 | $58.16 | $56.46 | $56.60 | $56.60 | 1,527,604 |
| 2025-03-03 | $61.47 | $61.98 | $58.34 | $58.42 | $58.42 | 700,628 |
| 2025-02-28 | $61.13 | $61.54 | $60.51 | $60.82 | $60.82 | 909,339 |
| 2025-02-27 | $62.61 | $62.69 | $61.40 | $61.50 | $61.09 | 837,926 |
| 2025-02-26 | $64.64 | $64.65 | $62.65 | $62.69 | $62.28 | 478,638 |
| 2025-02-25 | $65.10 | $65.63 | $64.25 | $64.47 | $64.04 | 496,849 |
| 2025-02-24 | $65.00 | $65.52 | $64.61 | $64.79 | $64.36 | 603,081 |
| 2025-02-21 | $65.81 | $66.40 | $64.69 | $64.98 | $64.55 | 612,134 |
| 2025-02-20 | $65.92 | $66.48 | $65.25 | $65.43 | $65.00 | 651,715 |
| 2025-02-19 | $65.98 | $66.62 | $65.16 | $66.03 | $65.59 | 782,811 |
| 2025-02-18 | $65.14 | $67.39 | $65.07 | $67.16 | $66.72 | 642,322 |
| 2025-02-14 | $65.48 | $65.93 | $64.76 | $64.90 | $64.47 | 528,369 |
| 2025-02-13 | $64.54 | $65.63 | $64.20 | $64.98 | $64.55 | 748,017 |
| 2025-02-12 | $63.80 | $64.66 | $63.63 | $64.07 | $63.65 | 600,669 |
| 2025-02-11 | $63.66 | $65.84 | $63.44 | $64.60 | $64.17 | 869,923 |
| 2025-02-10 | $63.77 | $64.81 | $63.55 | $64.00 | $63.58 | 728,898 |
| 2025-02-07 | $65.15 | $65.55 | $63.40 | $63.46 | $63.04 | 750,233 |
| 2025-02-06 | $64.45 | $65.47 | $64.31 | $65.15 | $64.72 | 729,714 |
| 2025-02-05 | $64.33 | $65.16 | $64.05 | $64.29 | $63.86 | 826,067 |
| 2025-02-04 | $62.70 | $65.17 | $61.74 | $64.44 | $64.01 | 933,749 |
| 2025-02-03 | $62.11 | $62.23 | $60.60 | $60.89 | $60.49 | 897,432 |
| 2025-01-31 | $63.95 | $65.50 | $63.32 | $63.49 | $63.07 | 1,044,210 |
| 2025-01-30 | $64.19 | $64.89 | $62.84 | $63.74 | $63.32 | 1,787,900 |
| 2025-01-29 | $69.90 | $72.30 | $63.93 | $64.17 | $63.75 | 1,713,494 |
| 2025-01-28 | $70.60 | $71.76 | $70.58 | $71.16 | $70.69 | 583,413 |
| 2025-01-27 | $71.07 | $71.85 | $70.00 | $71.14 | $70.67 | 504,339 |
| 2025-01-24 | $71.69 | $72.33 | $70.68 | $71.07 | $70.60 | 468,476 |
| 2025-01-23 | $70.60 | $72.29 | $70.26 | $71.95 | $71.47 | 511,966 |
| 2025-01-22 | $72.91 | $73.08 | $70.62 | $70.63 | $70.16 | 478,594 |
| 2025-01-21 | $71.81 | $73.31 | $71.48 | $73.16 | $72.68 | 488,678 |
| 2025-01-17 | $71.08 | $71.66 | $70.82 | $71.43 | $70.96 | 342,657 |
| 2025-01-16 | $70.00 | $70.90 | $69.61 | $70.75 | $70.28 | 366,849 |
| 2025-01-15 | $70.63 | $70.91 | $69.96 | $70.30 | $69.83 | 479,531 |
| 2025-01-14 | $69.52 | $70.02 | $68.69 | $69.39 | $68.93 | 588,281 |
| 2025-01-13 | $68.71 | $69.11 | $68.15 | $69.03 | $68.57 | 630,621 |
| 2025-01-10 | $69.18 | $69.68 | $68.54 | $68.92 | $68.46 | 366,696 |
| 2025-01-08 | $70.67 | $70.88 | $69.67 | $70.35 | $69.88 | 351,048 |
| 2025-01-07 | $71.37 | $72.59 | $70.77 | $71.25 | $70.78 | 388,569 |
| 2025-01-06 | $70.82 | $72.32 | $70.54 | $71.33 | $70.86 | 433,311 |
| 2025-01-03 | $69.82 | $71.41 | $69.25 | $70.38 | $69.91 | 623,398 |
| 2025-01-02 | $71.80 | $72.90 | $69.71 | $69.74 | $69.28 | 670,316 |
| 2024-12-31 | $71.31 | $71.87 | $71.00 | $71.46 | $70.99 | 276,929 |
| 2024-12-30 | $71.14 | $71.49 | $70.30 | $70.93 | $70.46 | 325,554 |
| 2024-12-27 | $71.66 | $72.63 | $71.37 | $71.57 | $71.10 | 224,718 |
| 2024-12-26 | $71.15 | $72.65 | $71.15 | $72.14 | $71.66 | 341,265 |
| 2024-12-24 | $71.24 | $71.75 | $70.67 | $71.70 | $71.23 | 144,892 |
| 2024-12-23 | $71.84 | $72.25 | $70.70 | $71.41 | $70.94 | 330,585 |
| 2024-12-20 | $71.56 | $73.43 | $71.56 | $71.85 | $71.37 | 1,165,273 |
| 2024-12-19 | $72.80 | $73.84 | $71.70 | $71.95 | $71.47 | 692,289 |
| 2024-12-18 | $73.00 | $74.57 | $72.40 | $72.80 | $72.32 | 657,060 |
| 2024-12-17 | $73.21 | $74.29 | $73.00 | $73.08 | $72.60 | 443,563 |
| 2024-12-16 | $74.29 | $75.34 | $73.72 | $73.75 | $73.26 | 485,339 |
| 2024-12-13 | $73.65 | $74.79 | $72.83 | $74.78 | $74.78 | 587,823 |
| 2024-12-12 | $74.74 | $74.96 | $74.00 | $74.13 | $74.13 | 368,785 |
| 2024-12-11 | $75.98 | $76.19 | $74.75 | $74.94 | $74.94 | 466,799 |
| 2024-12-10 | $76.60 | $77.29 | $74.89 | $75.87 | $75.87 | 569,939 |
| 2024-12-09 | $76.47 | $78.12 | $76.20 | $76.28 | $76.28 | 702,258 |
| 2024-12-06 | $76.75 | $76.82 | $75.19 | $75.49 | $75.49 | 551,642 |
| 2024-12-05 | $78.07 | $78.07 | $76.26 | $76.45 | $76.45 | 446,339 |
| 2024-12-04 | $78.22 | $78.75 | $77.56 | $78.17 | $78.17 | 189,195 |
| 2024-12-03 | $79.99 | $79.99 | $78.52 | $78.70 | $78.70 | 279,139 |
| 2024-12-02 | $77.96 | $80.66 | $77.96 | $80.19 | $80.19 | 759,690 |
| 2024-11-29 | $77.94 | $78.54 | $77.70 | $78.06 | $78.06 | 117,099 |
| 2024-11-27 | $78.07 | $78.72 | $77.73 | $78.31 | $77.91 | 303,785 |
| 2024-11-26 | $79.19 | $79.64 | $77.86 | $77.97 | $77.97 | 335,224 |
| 2024-11-25 | $79.44 | $80.94 | $79.26 | $79.77 | $79.77 | 548,942 |
| 2024-11-22 | $77.79 | $79.24 | $77.71 | $79.05 | $79.05 | 286,470 |
| 2024-11-21 | $76.15 | $77.98 | $75.66 | $77.64 | $77.64 | 309,571 |
| 2024-11-20 | $75.89 | $76.25 | $75.04 | $76.21 | $76.21 | 350,357 |
| 2024-11-19 | $75.54 | $76.55 | $75.48 | $76.39 | $76.39 | 296,760 |
| 2024-11-18 | $77.00 | $77.95 | $76.72 | $77.03 | $77.03 | 403,690 |
| 2024-11-15 | $77.90 | $78.20 | $76.68 | $76.96 | $76.96 | 287,372 |
| 2024-11-14 | $77.24 | $78.16 | $77.00 | $78.05 | $78.05 | 445,774 |
| 2024-11-13 | $77.55 | $78.33 | $77.24 | $77.45 | $77.45 | 445,797 |
| 2024-11-12 | $79.00 | $79.23 | $77.11 | $77.20 | $77.20 | 804,220 |
| 2024-11-11 | $81.75 | $81.75 | $78.13 | $78.75 | $78.75 | 528,443 |
| 2024-11-08 | $80.85 | $81.86 | $80.04 | $80.96 | $80.96 | 570,183 |
| 2024-11-07 | $80.01 | $82.89 | $79.92 | $80.70 | $80.70 | 1,535,860 |
| 2024-11-06 | $88.89 | $88.89 | $86.33 | $87.38 | $87.38 | 637,005 |
| 2024-11-05 | $84.78 | $85.61 | $84.17 | $84.98 | $84.98 | 297,137 |
| 2024-11-04 | $85.22 | $86.19 | $84.74 | $85.32 | $85.32 | 265,666 |
| 2024-11-01 | $84.79 | $85.79 | $84.68 | $84.82 | $84.82 | 307,632 |
| 2024-10-31 | $86.81 | $86.95 | $84.52 | $84.57 | $84.57 | 275,325 |
| 2024-10-30 | $86.54 | $88.00 | $86.35 | $87.14 | $87.14 | 247,733 |
| 2024-10-29 | $84.87 | $86.70 | $84.65 | $86.53 | $86.53 | 456,620 |
| 2024-10-28 | $84.42 | $85.83 | $84.35 | $85.55 | $85.55 | 296,794 |
| 2024-10-25 | $84.92 | $85.57 | $83.62 | $83.84 | $83.84 | 453,775 |
| 2024-10-24 | $85.64 | $85.64 | $84.64 | $84.97 | $84.97 | 289,878 |
| 2024-10-23 | $86.19 | $86.71 | $84.70 | $85.35 | $85.35 | 280,113 |
| 2024-10-22 | $86.22 | $86.88 | $85.51 | $86.38 | $86.38 | 274,965 |
| 2024-10-21 | $87.55 | $87.92 | $86.41 | $86.74 | $86.74 | 233,541 |
| 2024-10-18 | $87.87 | $87.87 | $86.88 | $87.75 | $87.75 | 215,658 |
| 2024-10-17 | $87.44 | $87.83 | $86.79 | $87.78 | $87.78 | 296,969 |
| 2024-10-16 | $87.13 | $87.81 | $87.13 | $87.20 | $87.20 | 234,319 |
| 2024-10-15 | $86.78 | $88.13 | $86.66 | $86.99 | $86.99 | 269,623 |
| 2024-10-14 | $85.48 | $87.08 | $85.34 | $87.07 | $87.07 | 396,682 |
| 2024-10-11 | $84.71 | $85.93 | $84.67 | $85.75 | $85.75 | 218,001 |
| 2024-10-10 | $84.50 | $85.87 | $84.01 | $84.77 | $84.77 | 338,700 |
| 2024-10-09 | $83.86 | $84.83 | $83.69 | $84.65 | $84.65 | 316,693 |
| 2024-10-08 | $84.09 | $84.33 | $82.86 | $83.77 | $83.77 | 303,873 |
| 2024-10-07 | $84.82 | $85.21 | $84.19 | $84.50 | $84.50 | 278,287 |
| 2024-10-04 | $85.71 | $85.87 | $84.93 | $85.59 | $85.59 | 323,657 |
| 2024-10-03 | $85.00 | $85.26 | $84.21 | $84.50 | $84.50 | 456,388 |
| 2024-10-02 | $85.77 | $86.12 | $85.13 | $85.30 | $85.30 | 310,344 |
| 2024-10-01 | $87.00 | $87.00 | $85.71 | $85.89 | $85.89 | 368,921 |
| 2024-09-30 | $87.47 | $87.47 | $86.41 | $86.97 | $86.97 | 459,037 |
| 2024-09-27 | $87.76 | $88.59 | $86.37 | $87.63 | $87.63 | 430,704 |
| 2024-09-26 | $86.08 | $87.93 | $86.02 | $87.22 | $87.22 | 522,998 |
| 2024-09-25 | $86.65 | $86.65 | $84.50 | $85.23 | $85.23 | 775,015 |
| 2024-09-24 | $87.84 | $88.07 | $85.64 | $86.56 | $86.56 | 802,360 |
| 2024-09-23 | $87.52 | $88.61 | $86.99 | $87.58 | $87.58 | 601,818 |
| 2024-09-20 | $88.01 | $88.01 | $86.60 | $87.32 | $87.32 | 2,055,035 |
| 2024-09-19 | $89.09 | $89.09 | $87.79 | $88.00 | $88.00 | 555,161 |
| 2024-09-18 | $87.48 | $88.36 | $86.70 | $87.25 | $87.25 | 373,746 |
| 2024-09-17 | $87.50 | $88.02 | $86.70 | $87.19 | $87.19 | 318,150 |
| 2024-09-16 | $86.94 | $88.33 | $86.92 | $87.00 | $87.00 | 502,622 |
| 2024-09-13 | $85.78 | $87.25 | $85.78 | $86.70 | $86.70 | 478,324 |
| 2024-09-12 | $84.58 | $85.19 | $83.59 | $85.17 | $85.17 | 421,267 |
| 2024-09-11 | $84.27 | $84.65 | $82.64 | $84.41 | $84.41 | 421,333 |
| 2024-09-10 | $85.33 | $85.55 | $84.08 | $84.50 | $84.50 | 321,229 |
| 2024-09-09 | $85.14 | $86.05 | $85.13 | $85.36 | $85.36 | 458,994 |
| 2024-09-06 | $86.27 | $86.53 | $84.95 | $85.01 | $85.01 | 378,943 |
| 2024-09-05 | $88.31 | $88.31 | $86.06 | $86.27 | $86.27 | 330,848 |
| 2024-09-04 | $87.88 | $89.01 | $87.88 | $87.99 | $87.99 | 308,794 |
| 2024-09-03 | $88.66 | $89.50 | $88.19 | $88.32 | $88.32 | 423,393 |
| 2024-08-30 | $89.71 | $90.46 | $89.06 | $89.50 | $89.50 | 582,235 |
| 2024-08-29 | $89.43 | $90.61 | $88.99 | $89.75 | $89.35 | 345,191 |
| 2024-08-28 | $88.61 | $89.68 | $88.32 | $88.87 | $88.47 | 345,724 |
| 2024-08-27 | $88.34 | $89.11 | $87.96 | $89.09 | $88.69 | 300,286 |
| 2024-08-26 | $89.08 | $90.21 | $88.45 | $88.60 | $88.20 | 307,815 |
| 2024-08-23 | $87.09 | $89.10 | $86.59 | $88.58 | $88.18 | 299,507 |
| 2024-08-22 | $87.21 | $87.78 | $86.30 | $86.68 | $86.29 | 401,373 |
| 2024-08-21 | $86.42 | $87.14 | $85.84 | $87.14 | $86.75 | 392,563 |
| 2024-08-20 | $86.62 | $87.27 | $85.68 | $85.98 | $85.59 | 298,574 |
| 2024-08-19 | $85.42 | $86.80 | $84.94 | $86.69 | $86.30 | 496,327 |
| 2024-08-16 | $84.89 | $85.38 | $84.12 | $84.97 | $84.59 | 435,114 |
| 2024-08-15 | $84.28 | $85.42 | $84.00 | $85.17 | $84.79 | 475,010 |
| 2024-08-14 | $83.60 | $84.21 | $82.52 | $82.85 | $82.48 | 291,265 |
| 2024-08-13 | $83.26 | $83.46 | $82.02 | $83.32 | $82.94 | 602,786 |
| 2024-08-12 | $82.12 | $83.77 | $81.14 | $83.26 | $82.88 | 638,452 |
| 2024-08-09 | $83.80 | $84.06 | $82.01 | $82.07 | $81.70 | 716,056 |
| 2024-08-08 | $83.08 | $83.90 | $82.03 | $83.11 | $82.74 | 894,740 |
| 2024-08-07 | $82.78 | $87.38 | $80.68 | $81.74 | $81.37 | 2,027,517 |
| 2024-08-06 | $89.16 | $91.47 | $88.55 | $90.39 | $89.98 | 453,627 |
| 2024-08-05 | $91.14 | $91.29 | $88.21 | $88.85 | $88.45 | 533,446 |
| 2024-08-02 | $94.44 | $94.44 | $92.66 | $93.56 | $93.56 | 282,556 |
| 2024-08-01 | $96.85 | $97.84 | $95.37 | $96.09 | $96.09 | 210,433 |
| 2024-07-31 | $96.68 | $98.44 | $96.24 | $96.65 | $96.65 | 238,217 |
| 2024-07-30 | $95.85 | $96.60 | $95.21 | $96.32 | $96.32 | 228,437 |
| 2024-07-29 | $96.01 | $96.44 | $95.57 | $95.87 | $95.87 | 127,203 |
| 2024-07-26 | $95.31 | $97.01 | $95.09 | $96.19 | $96.19 | 193,529 |
| 2024-07-25 | $95.71 | $96.18 | $94.44 | $94.52 | $94.52 | 339,318 |
| 2024-07-24 | $97.44 | $98.15 | $95.51 | $95.57 | $95.57 | 258,388 |
| 2024-07-23 | $96.58 | $97.94 | $96.21 | $97.38 | $97.38 | 455,019 |
| 2024-07-22 | $95.50 | $96.33 | $94.08 | $96.28 | $96.28 | 374,610 |
| 2024-07-19 | $96.42 | $96.42 | $94.51 | $94.94 | $94.94 | 142,061 |
| 2024-07-18 | $96.77 | $97.87 | $96.26 | $96.52 | $96.52 | 202,773 |
| 2024-07-17 | $98.00 | $98.13 | $96.31 | $96.71 | $96.71 | 320,785 |
| 2024-07-16 | $94.43 | $97.62 | $94.02 | $97.42 | $97.42 | 240,505 |
| 2024-07-15 | $94.72 | $95.10 | $93.89 | $94.00 | $94.00 | 296,490 |
| 2024-07-12 | $95.38 | $95.76 | $94.61 | $94.70 | $94.70 | 270,416 |
| 2024-07-11 | $94.28 | $95.72 | $94.28 | $94.72 | $94.72 | 215,191 |
| 2024-07-10 | $92.81 | $93.31 | $92.13 | $93.25 | $93.25 | 145,835 |
| 2024-07-09 | $92.34 | $92.76 | $91.86 | $92.16 | $92.16 | 237,099 |
| 2024-07-08 | $93.32 | $94.05 | $92.40 | $92.48 | $92.48 | 300,437 |
| 2024-07-05 | $93.01 | $93.01 | $92.31 | $92.62 | $92.62 | 374,540 |
| 2024-07-03 | $92.69 | $93.43 | $92.12 | $93.15 | $93.15 | 149,564 |
| 2024-07-02 | $92.01 | $92.45 | $91.09 | $92.28 | $92.28 | 342,195 |
| 2024-07-01 | $94.99 | $94.99 | $91.76 | $92.07 | $92.07 | 446,890 |
| 2024-06-28 | $94.87 | $94.87 | $93.38 | $94.49 | $94.49 | 660,193 |
| 2024-06-27 | $95.13 | $95.13 | $93.83 | $94.28 | $94.28 | 247,294 |
| 2024-06-26 | $94.75 | $95.26 | $94.41 | $94.88 | $94.88 | 235,509 |
| 2024-06-25 | $97.39 | $97.39 | $94.44 | $95.23 | $95.23 | 309,692 |
| 2024-06-24 | $97.47 | $98.99 | $97.34 | $97.65 | $97.65 | 423,854 |
| 2024-06-21 | $96.20 | $97.58 | $96.20 | $96.86 | $96.86 | 1,025,447 |
| 2024-06-20 | $97.21 | $98.58 | $96.49 | $96.51 | $96.51 | 399,756 |
| 2024-06-18 | $96.86 | $98.27 | $96.82 | $97.59 | $97.59 | 457,037 |
| 2024-06-17 | $95.79 | $96.69 | $94.93 | $96.66 | $96.66 | 592,099 |
| 2024-06-14 | $96.84 | $97.18 | $95.19 | $95.91 | $95.91 | 456,669 |
| 2024-06-13 | $99.75 | $99.96 | $97.36 | $97.38 | $97.38 | 414,372 |
| 2024-06-12 | $102.31 | $102.50 | $99.27 | $100.13 | $100.13 | 467,319 |
| 2024-06-11 | $100.18 | $101.47 | $99.58 | $101.19 | $101.19 | 393,653 |
| 2024-06-10 | $99.57 | $100.96 | $99.43 | $100.52 | $100.52 | 342,280 |
| 2024-06-07 | $99.51 | $100.98 | $99.41 | $100.13 | $100.13 | 382,799 |
| 2024-06-06 | $98.92 | $100.34 | $98.89 | $100.24 | $100.24 | 317,579 |
| 2024-06-05 | $97.85 | $99.29 | $97.25 | $98.81 | $98.81 | 300,438 |
| 2024-06-04 | $98.08 | $99.40 | $97.74 | $97.95 | $97.95 | 359,501 |
| 2024-06-03 | $100.20 | $100.54 | $98.60 | $98.75 | $98.75 | 718,524 |
| 2024-05-31 | $99.38 | $100.27 | $99.24 | $100.17 | $100.17 | 414,658 |
| 2024-05-30 | $98.50 | $99.76 | $98.26 | $99.63 | $99.23 | 304,461 |
| 2024-05-29 | $99.04 | $99.30 | $97.95 | $98.32 | $97.92 | 327,962 |
| 2024-05-28 | $100.23 | $100.52 | $99.58 | $100.11 | $99.71 | 228,714 |
| 2024-05-24 | $98.52 | $99.73 | $98.23 | $99.65 | $99.25 | 200,025 |
| 2024-05-23 | $99.97 | $99.97 | $97.86 | $98.04 | $98.04 | 270,546 |
| 2024-05-22 | $98.64 | $100.03 | $98.50 | $99.60 | $99.60 | 337,461 |
| 2024-05-21 | $100.23 | $100.99 | $99.02 | $99.37 | $99.37 | 298,081 |
| 2024-05-20 | $100.12 | $100.52 | $99.73 | $100.29 | $100.29 | 362,742 |
| 2024-05-17 | $98.78 | $100.09 | $98.36 | $100.06 | $100.06 | 286,499 |
| 2024-05-16 | $98.52 | $99.17 | $98.35 | $98.62 | $98.62 | 259,150 |
| 2024-05-15 | $98.60 | $99.22 | $97.88 | $98.52 | $98.52 | 262,187 |
| 2024-05-14 | $98.45 | $99.51 | $98.04 | $98.05 | $98.05 | 304,235 |
| 2024-05-13 | $98.32 | $98.67 | $97.67 | $97.99 | $97.99 | 165,275 |
| 2024-05-10 | $98.01 | $98.35 | $97.27 | $98.04 | $98.04 | 195,932 |
| 2024-05-09 | $97.74 | $98.49 | $96.76 | $97.86 | $97.86 | 319,290 |
| 2024-05-08 | $97.89 | $98.24 | $97.17 | $97.56 | $97.56 | 214,918 |
| 2024-05-07 | $97.58 | $98.77 | $97.58 | $98.02 | $98.02 | 364,227 |
| 2024-05-06 | $96.60 | $97.47 | $96.12 | $97.34 | $97.34 | 254,385 |
| 2024-05-03 | $96.51 | $96.87 | $95.24 | $95.85 | $95.85 | 229,841 |
| 2024-05-02 | $96.64 | $98.59 | $93.58 | $95.79 | $95.79 | 367,716 |
| 2024-05-01 | $97.22 | $99.55 | $90.69 | $94.50 | $94.50 | 925,749 |
| 2024-04-30 | $96.02 | $96.92 | $95.33 | $95.33 | $95.33 | 370,604 |
| 2024-04-29 | $96.48 | $97.89 | $96.48 | $97.02 | $97.02 | 381,146 |
| 2024-04-26 | $95.63 | $96.87 | $95.63 | $96.06 | $96.06 | 252,676 |
| 2024-04-25 | $95.78 | $96.24 | $94.41 | $95.20 | $95.20 | 245,310 |
| 2024-04-24 | $95.87 | $96.35 | $94.98 | $96.03 | $96.03 | 377,322 |
| 2024-04-23 | $95.28 | $97.13 | $95.01 | $96.24 | $96.24 | 314,928 |
| 2024-04-22 | $95.95 | $96.73 | $95.28 | $95.67 | $95.67 | 443,432 |
| 2024-04-19 | $95.17 | $96.19 | $94.76 | $95.99 | $95.99 | 412,088 |
| 2024-04-18 | $94.49 | $95.55 | $93.81 | $95.49 | $95.49 | 499,546 |
| 2024-04-17 | $94.51 | $94.67 | $93.58 | $93.89 | $93.89 | 314,524 |
| 2024-04-16 | $93.20 | $94.22 | $92.62 | $93.94 | $93.94 | 261,638 |
| 2024-04-15 | $95.99 | $95.99 | $93.01 | $93.57 | $93.57 | 361,885 |
| 2024-04-12 | $95.56 | $95.76 | $94.57 | $95.23 | $95.23 | 428,228 |
| 2024-04-11 | $96.29 | $97.08 | $95.48 | $96.16 | $96.16 | 377,584 |
| 2024-04-10 | $94.94 | $95.19 | $93.59 | $94.41 | $94.41 | 194,568 |
| 2024-04-09 | $96.11 | $96.95 | $96.01 | $96.93 | $96.93 | 219,694 |
| 2024-04-08 | $95.87 | $95.87 | $95.21 | $95.63 | $95.63 | 240,275 |
| 2024-04-05 | $95.09 | $95.16 | $94.18 | $94.81 | $94.81 | 296,983 |
| 2024-04-04 | $97.37 | $97.73 | $95.00 | $95.34 | $95.34 | 259,642 |
| 2024-04-03 | $96.18 | $96.85 | $96.09 | $96.82 | $96.82 | 286,612 |
| 2024-04-02 | $96.95 | $97.13 | $96.03 | $96.59 | $96.59 | 244,453 |
| 2024-04-01 | $97.37 | $97.70 | $96.35 | $97.21 | $97.21 | 238,229 |
| 2024-03-28 | $97.81 | $98.17 | $97.36 | $97.37 | $97.37 | 246,249 |
| 2024-03-27 | $95.78 | $97.64 | $95.78 | $97.61 | $97.61 | 444,943 |
| 2024-03-26 | $96.11 | $96.49 | $95.17 | $95.26 | $95.26 | 224,140 |
| 2024-03-25 | $95.43 | $96.75 | $95.43 | $95.71 | $95.71 | 219,082 |
| 2024-03-22 | $96.43 | $96.43 | $94.98 | $95.26 | $95.26 | 223,648 |
| 2024-03-21 | $97.45 | $97.45 | $95.86 | $96.11 | $96.11 | 388,021 |
| 2024-03-20 | $96.12 | $97.61 | $95.34 | $97.26 | $97.26 | 306,685 |
| 2024-03-19 | $95.49 | $96.22 | $95.32 | $95.83 | $95.83 | 287,006 |
| 2024-03-18 | $96.67 | $96.82 | $95.23 | $95.39 | $95.39 | 296,638 |
| 2024-03-15 | $95.27 | $97.16 | $95.27 | $96.79 | $96.79 | 618,889 |
| 2024-03-14 | $96.90 | $97.00 | $94.92 | $96.13 | $96.13 | 414,022 |
| 2024-03-13 | $95.78 | $96.29 | $95.13 | $95.50 | $95.50 | 289,574 |
| 2024-03-12 | $96.68 | $96.79 | $95.52 | $95.79 | $95.79 | 249,635 |
| 2024-03-11 | $95.61 | $96.66 | $95.51 | $96.63 | $96.63 | 248,936 |
| 2024-03-08 | $96.42 | $96.47 | $95.46 | $95.51 | $95.51 | 230,345 |
| 2024-03-07 | $95.85 | $96.54 | $95.71 | $96.05 | $96.05 | 272,470 |
| 2024-03-06 | $96.01 | $96.01 | $94.45 | $95.37 | $95.37 | 273,887 |
| 2024-03-05 | $95.26 | $96.27 | $94.99 | $95.38 | $95.38 | 322,716 |
| 2024-03-04 | $95.43 | $95.92 | $95.24 | $95.78 | $95.78 | 363,491 |
| 2024-03-01 | $93.82 | $95.47 | $93.07 | $95.45 | $95.45 | 398,407 |
| 2024-02-29 | $93.93 | $94.24 | $93.09 | $93.64 | $93.64 | 290,583 |
| 2024-02-28 | $93.08 | $93.90 | $92.72 | $93.83 | $93.45 | 254,899 |
| 2024-02-27 | $93.84 | $94.09 | $92.85 | $93.25 | $92.87 | 276,051 |
| 2024-02-26 | $93.84 | $94.54 | $93.06 | $93.43 | $93.05 | 428,096 |
| 2024-02-23 | $93.35 | $94.23 | $92.94 | $94.15 | $93.76 | 319,740 |
| 2024-02-22 | $92.20 | $93.08 | $92.01 | $93.02 | $92.64 | 503,344 |
| 2024-02-21 | $92.07 | $92.40 | $91.14 | $92.18 | $91.80 | 339,571 |
| 2024-02-20 | $91.78 | $92.23 | $91.36 | $92.06 | $91.68 | 288,376 |
| 2024-02-16 | $92.54 | $92.84 | $92.03 | $92.16 | $91.78 | 548,694 |
| 2024-02-15 | $91.89 | $93.08 | $91.69 | $92.73 | $92.35 | 506,706 |
| 2024-02-14 | $91.51 | $91.51 | $90.11 | $91.19 | $90.82 | 445,160 |
| 2024-02-13 | $91.24 | $92.66 | $90.12 | $90.93 | $90.56 | 444,515 |
| 2024-02-12 | $90.82 | $93.29 | $90.82 | $92.67 | $92.29 | 348,695 |
| 2024-02-09 | $91.38 | $91.71 | $90.62 | $90.83 | $90.83 | 427,494 |
| 2024-02-08 | $90.73 | $91.92 | $89.59 | $91.40 | $91.40 | 748,324 |
| 2024-02-07 | $90.64 | $91.29 | $89.78 | $90.68 | $90.68 | 358,305 |
| 2024-02-06 | $90.96 | $91.34 | $89.91 | $90.39 | $90.39 | 334,545 |
| 2024-02-05 | $91.01 | $91.72 | $90.30 | $90.89 | $90.89 | 533,838 |
| 2024-02-02 | $93.98 | $93.98 | $90.46 | $91.56 | $91.56 | 758,488 |
| 2024-02-01 | $96.73 | $96.73 | $92.63 | $94.46 | $94.46 | 1,157,347 |
| 2024-01-31 | $89.74 | $96.21 | $89.74 | $93.62 | $93.62 | 3,153,490 |
| 2024-01-30 | $80.20 | $81.19 | $80.00 | $80.77 | $80.77 | 658,152 |
| 2024-01-29 | $80.47 | $81.06 | $79.99 | $80.77 | $80.77 | 462,270 |
| 2024-01-26 | $80.41 | $81.30 | $80.05 | $80.48 | $80.48 | 456,530 |
| 2024-01-25 | $79.02 | $79.63 | $78.36 | $79.62 | $79.62 | 376,922 |
| 2024-01-24 | $79.28 | $79.28 | $78.03 | $78.35 | $78.35 | 296,515 |
| 2024-01-23 | $79.81 | $80.30 | $78.74 | $79.05 | $79.05 | 325,305 |
| 2024-01-22 | $79.02 | $79.56 | $78.43 | $78.88 | $78.88 | 551,806 |
| 2024-01-19 | $78.85 | $79.17 | $77.61 | $79.02 | $79.02 | 392,262 |
| 2024-01-18 | $78.75 | $78.77 | $77.78 | $78.67 | $78.67 | 463,218 |
| 2024-01-17 | $78.26 | $79.40 | $78.00 | $78.44 | $78.44 | 609,163 |
| 2024-01-16 | $80.69 | $81.10 | $79.32 | $79.36 | $79.36 | 2,486,417 |
| 2024-01-12 | $83.24 | $83.24 | $81.16 | $81.29 | $81.29 | 298,856 |
| 2024-01-11 | $81.51 | $82.22 | $80.56 | $82.09 | $82.09 | 315,648 |
| 2024-01-10 | $80.56 | $81.66 | $80.28 | $81.63 | $81.63 | 310,094 |
| 2024-01-09 | $80.45 | $81.09 | $80.13 | $81.07 | $81.07 | 303,813 |
| 2024-01-08 | $79.61 | $81.45 | $79.53 | $81.20 | $81.20 | 379,349 |
| 2024-01-05 | $78.99 | $80.96 | $78.99 | $79.76 | $79.76 | 553,837 |
| 2024-01-04 | $81.15 | $81.19 | $79.37 | $79.42 | $79.42 | 500,551 |
| 2024-01-03 | $82.90 | $83.15 | $81.00 | $81.17 | $81.17 | 427,296 |
| 2024-01-02 | $83.53 | $85.09 | $83.03 | $83.70 | $83.70 | 778,630 |
| 2023-12-29 | $84.40 | $84.93 | $83.93 | $84.31 | $84.31 | 410,837 |
| 2023-12-28 | $84.79 | $85.16 | $84.73 | $84.90 | $84.90 | 360,915 |
| 2023-12-27 | $85.20 | $85.34 | $84.72 | $84.94 | $84.94 | 527,909 |
| 2023-12-26 | $85.42 | $85.68 | $84.95 | $85.27 | $85.27 | 376,953 |
| 2023-12-22 | $85.78 | $86.51 | $85.17 | $85.39 | $85.39 | 414,734 |
| 2023-12-21 | $85.34 | $85.66 | $84.59 | $85.25 | $85.25 | 370,969 |
| 2023-12-20 | $86.21 | $86.60 | $84.63 | $84.70 | $84.70 | 476,047 |
| 2023-12-19 | $85.78 | $86.38 | $85.78 | $86.13 | $86.13 | 298,147 |
| 2023-12-18 | $85.89 | $85.89 | $84.96 | $85.16 | $85.16 | 513,443 |
| 2023-12-15 | $87.42 | $87.54 | $84.93 | $85.25 | $85.25 | 1,206,830 |
| 2023-12-14 | $87.45 | $89.54 | $86.92 | $87.24 | $87.24 | 762,339 |
| 2023-12-13 | $81.79 | $86.56 | $81.79 | $86.38 | $86.38 | 649,605 |
| 2023-12-12 | $82.81 | $82.81 | $81.84 | $82.12 | $82.12 | 300,160 |
| 2023-12-11 | $83.19 | $83.50 | $82.41 | $82.79 | $82.79 | 312,977 |
| 2023-12-08 | $83.85 | $84.74 | $83.24 | $83.47 | $83.47 | 437,041 |
| 2023-12-07 | $82.38 | $83.78 | $82.02 | $83.51 | $83.51 | 500,832 |
| 2023-12-06 | $82.21 | $83.19 | $82.06 | $82.14 | $82.14 | 421,460 |
| 2023-12-05 | $81.79 | $82.62 | $81.39 | $81.71 | $81.71 | 636,925 |
| 2023-12-04 | $82.04 | $82.84 | $81.96 | $82.31 | $82.31 | 382,013 |
| 2023-12-01 | $80.08 | $82.33 | $80.02 | $82.26 | $82.26 | 560,592 |
| 2023-11-30 | $78.15 | $79.98 | $77.76 | $79.92 | $79.92 | 647,739 |
| 2023-11-29 | $78.63 | $79.25 | $78.22 | $78.30 | $77.92 | 374,620 |
| 2023-11-28 | $78.43 | $78.77 | $77.85 | $78.25 | $78.25 | 275,887 |
| 2023-11-27 | $78.74 | $79.23 | $78.17 | $78.41 | $78.41 | 494,355 |
| 2023-11-24 | $78.19 | $79.69 | $78.02 | $79.27 | $79.27 | 212,375 |
| 2023-11-22 | $78.14 | $78.43 | $77.71 | $78.07 | $78.07 | 270,787 |
| 2023-11-21 | $78.29 | $79.32 | $77.72 | $77.92 | $77.92 | 536,360 |
| 2023-11-20 | $76.87 | $78.34 | $76.33 | $78.32 | $78.32 | 645,462 |
| 2023-11-17 | $76.93 | $77.21 | $76.71 | $76.90 | $76.90 | 356,445 |
| 2023-11-16 | $76.96 | $77.17 | $75.91 | $76.45 | $76.45 | 418,216 |
| 2023-11-15 | $75.51 | $77.80 | $75.45 | $76.81 | $76.81 | 519,644 |
| 2023-11-14 | $74.48 | $76.37 | $74.05 | $76.15 | $76.15 | 442,773 |
| 2023-11-13 | $72.36 | $73.76 | $72.08 | $73.15 | $73.15 | 436,336 |
| 2023-11-10 | $72.77 | $72.90 | $71.55 | $72.45 | $72.45 | 726,037 |
| 2023-11-09 | $75.51 | $76.48 | $72.80 | $72.84 | $72.84 | 1,019,646 |
| 2023-11-08 | $76.68 | $77.17 | $76.10 | $76.55 | $76.55 | 445,607 |
| 2023-11-07 | $76.70 | $77.25 | $76.18 | $76.54 | $76.54 | 454,521 |
| 2023-11-06 | $77.68 | $78.03 | $76.53 | $77.26 | $77.26 | 476,573 |
| 2023-11-03 | $77.51 | $78.35 | $77.19 | $77.60 | $77.60 | 491,577 |
| 2023-11-02 | $71.00 | $76.38 | $70.82 | $76.18 | $76.18 | 999,171 |
| 2023-11-01 | $76.74 | $76.74 | $74.86 | $75.80 | $75.80 | 475,500 |
| 2023-10-31 | $75.64 | $77.21 | $75.07 | $76.63 | $76.63 | 399,210 |
| 2023-10-30 | $76.04 | $76.24 | $74.57 | $75.38 | $75.38 | 250,596 |
| 2023-10-27 | $76.17 | $76.17 | $75.06 | $75.31 | $75.31 | 246,402 |
| 2023-10-26 | $75.41 | $76.23 | $75.18 | $75.83 | $75.83 | 255,154 |
| 2023-10-25 | $75.42 | $75.56 | $74.48 | $74.80 | $74.80 | 334,288 |
| 2023-10-24 | $75.79 | $76.59 | $75.47 | $75.97 | $75.97 | 450,361 |
| 2023-10-23 | $75.71 | $76.87 | $74.87 | $75.62 | $75.62 | 597,725 |
| 2023-10-20 | $76.16 | $76.97 | $75.99 | $76.70 | $76.70 | 465,890 |
| 2023-10-19 | $76.05 | $76.83 | $75.79 | $76.00 | $76.00 | 468,846 |
| 2023-10-18 | $76.62 | $76.93 | $76.06 | $76.41 | $76.41 | 515,586 |
| 2023-10-17 | $76.53 | $78.40 | $76.53 | $77.45 | $77.45 | 699,971 |
| 2023-10-16 | $76.57 | $77.53 | $76.07 | $77.18 | $77.18 | 381,989 |
| 2023-10-13 | $76.78 | $76.89 | $75.65 | $75.93 | $75.93 | 338,137 |
| 2023-10-12 | $78.93 | $78.93 | $76.32 | $76.58 | $76.58 | 285,700 |
| 2023-10-11 | $78.82 | $79.24 | $77.46 | $78.45 | $78.45 | 364,015 |
| 2023-10-10 | $77.23 | $79.49 | $76.90 | $78.92 | $78.92 | 408,556 |
| 2023-10-09 | $78.71 | $78.71 | $76.50 | $76.70 | $76.70 | 585,072 |
| 2023-10-06 | $79.13 | $80.31 | $78.03 | $79.04 | $79.04 | 300,447 |
| 2023-10-05 | $79.20 | $79.82 | $78.73 | $79.70 | $79.70 | 748,493 |
| 2023-10-04 | $79.53 | $80.04 | $78.91 | $79.51 | $79.51 | 531,794 |
| 2023-10-03 | $79.26 | $80.44 | $79.00 | $79.07 | $79.07 | 423,819 |
| 2023-10-02 | $81.50 | $81.50 | $79.22 | $79.72 | $79.72 | 583,975 |
| 2023-09-29 | $82.17 | $82.85 | $81.49 | $81.68 | $81.68 | 348,894 |
| 2023-09-28 | $81.68 | $82.19 | $80.92 | $81.53 | $81.53 | 542,304 |
| 2023-09-27 | $81.80 | $82.69 | $81.10 | $81.55 | $81.55 | 413,186 |
| 2023-09-26 | $82.47 | $82.74 | $81.29 | $81.30 | $81.30 | 361,967 |
| 2023-09-25 | $82.16 | $83.76 | $82.06 | $82.99 | $82.99 | 251,874 |
| 2023-09-22 | $84.18 | $84.95 | $82.88 | $83.15 | $83.15 | 387,844 |
| 2023-09-21 | $82.90 | $84.15 | $82.44 | $83.98 | $83.98 | 580,591 |
| 2023-09-20 | $82.93 | $84.77 | $82.93 | $83.36 | $83.36 | 361,566 |
| 2023-09-19 | $82.82 | $83.59 | $81.89 | $82.52 | $82.52 | 388,874 |
| 2023-09-18 | $83.26 | $83.59 | $81.98 | $82.45 | $82.45 | 357,998 |
| 2023-09-15 | $83.34 | $84.05 | $82.50 | $83.26 | $83.26 | 757,797 |
| 2023-09-14 | $81.92 | $83.81 | $81.75 | $83.57 | $83.57 | 708,264 |
| 2023-09-13 | $80.67 | $81.71 | $79.42 | $81.25 | $81.25 | 547,383 |
| 2023-09-12 | $81.32 | $81.89 | $80.60 | $80.66 | $80.66 | 421,908 |
| 2023-09-11 | $83.28 | $83.40 | $81.63 | $81.65 | $81.65 | 362,557 |
| 2023-09-08 | $83.49 | $83.67 | $82.73 | $82.82 | $82.82 | 257,294 |
| 2023-09-07 | $84.70 | $85.27 | $82.71 | $83.36 | $83.36 | 806,369 |
| 2023-09-06 | $85.24 | $85.65 | $84.75 | $85.11 | $85.11 | 309,231 |
| 2023-09-05 | $86.54 | $86.90 | $85.33 | $85.33 | $85.33 | 506,312 |
| 2023-09-01 | $87.44 | $88.16 | $86.25 | $86.82 | $86.82 | 465,386 |
| 2023-08-31 | $87.64 | $88.46 | $86.45 | $86.63 | $86.63 | 513,509 |
| 2023-08-30 | $86.19 | $87.68 | $85.78 | $87.60 | $87.60 | 527,604 |
| 2023-08-29 | $84.72 | $86.27 | $84.24 | $86.25 | $86.25 | 523,718 |
| 2023-08-28 | $85.16 | $85.50 | $84.46 | $84.64 | $84.64 | 479,519 |
| 2023-08-25 | $84.92 | $85.08 | $84.22 | $84.74 | $84.74 | 350,962 |
| 2023-08-24 | $84.76 | $85.34 | $84.07 | $84.37 | $84.37 | 436,243 |
| 2023-08-23 | $85.31 | $85.31 | $83.67 | $84.98 | $84.98 | 415,303 |
| 2023-08-22 | $85.97 | $86.27 | $84.58 | $84.73 | $84.73 | 392,055 |
| 2023-08-21 | $86.15 | $86.15 | $85.23 | $85.58 | $85.58 | 481,603 |
| 2023-08-18 | $85.42 | $86.61 | $85.42 | $86.03 | $86.03 | 316,950 |
| 2023-08-17 | $86.42 | $87.23 | $85.97 | $86.13 | $86.13 | 243,974 |
| 2023-08-16 | $87.02 | $87.59 | $86.01 | $86.24 | $86.24 | 370,062 |
| 2023-08-15 | $87.45 | $87.53 | $86.47 | $86.95 | $86.95 | 361,218 |
| 2023-08-14 | $89.00 | $89.00 | $88.14 | $88.46 | $88.46 | 280,775 |
| 2023-08-11 | $88.92 | $89.87 | $88.92 | $89.17 | $89.17 | 211,930 |
| 2023-08-10 | $89.62 | $90.09 | $89.04 | $89.27 | $89.27 | 453,164 |
| 2023-08-09 | $90.69 | $90.69 | $89.28 | $89.34 | $89.34 | 424,104 |
| 2023-08-08 | $91.29 | $91.65 | $90.51 | $90.87 | $90.87 | 451,126 |
| 2023-08-07 | $91.98 | $92.76 | $91.25 | $92.66 | $92.66 | 398,046 |
| 2023-08-04 | $90.15 | $91.62 | $89.41 | $91.50 | $91.50 | 629,971 |
| 2023-08-03 | $90.49 | $90.53 | $89.01 | $89.97 | $89.97 | 351,318 |
| 2023-08-02 | $90.51 | $91.07 | $89.82 | $90.63 | $90.63 | 430,736 |
| 2023-08-01 | $90.72 | $91.95 | $90.58 | $91.39 | $91.39 | 505,890 |
| 2023-07-31 | $91.89 | $92.03 | $90.92 | $91.36 | $91.36 | 513,186 |
| 2023-07-28 | $91.93 | $92.88 | $91.20 | $91.81 | $91.81 | 530,159 |
| 2023-07-27 | $90.82 | $92.67 | $90.13 | $91.38 | $91.38 | 544,121 |
| 2023-07-26 | $92.54 | $95.66 | $89.75 | $90.78 | $90.78 | 1,003,638 |
| 2023-07-25 | $91.96 | $92.39 | $91.26 | $91.81 | $91.81 | 606,341 |
| 2023-07-24 | $90.59 | $91.03 | $90.27 | $90.66 | $90.66 | 377,837 |
| 2023-07-21 | $90.46 | $91.08 | $89.50 | $90.70 | $90.70 | 386,962 |
| 2023-07-20 | $91.50 | $91.50 | $90.11 | $90.15 | $90.15 | 416,005 |
| 2023-07-19 | $90.56 | $91.36 | $90.26 | $91.18 | $91.18 | 438,835 |
| 2023-07-18 | $88.49 | $90.33 | $87.78 | $90.19 | $90.19 | 554,596 |
| 2023-07-17 | $86.82 | $88.34 | $86.28 | $88.08 | $88.08 | 466,224 |
| 2023-07-14 | $87.61 | $87.65 | $86.15 | $87.04 | $87.04 | 462,856 |
| 2023-07-13 | $88.32 | $88.64 | $87.63 | $87.91 | $87.91 | 364,529 |
| 2023-07-12 | $88.61 | $89.12 | $87.82 | $88.30 | $88.30 | 426,514 |
| 2023-07-11 | $86.81 | $87.79 | $86.51 | $87.73 | $87.73 | 384,056 |
| 2023-07-10 | $86.43 | $87.68 | $86.06 | $86.45 | $86.45 | 315,908 |
| 2023-07-07 | $84.96 | $87.37 | $84.96 | $86.78 | $86.78 | 544,801 |
| 2023-07-06 | $85.75 | $86.09 | $84.30 | $85.03 | $85.03 | 579,836 |
| 2023-07-05 | $86.37 | $86.62 | $85.43 | $85.92 | $85.92 | 554,733 |
| 2023-07-03 | $86.74 | $87.65 | $86.39 | $87.31 | $87.31 | 264,103 |
| 2023-06-30 | $87.10 | $87.75 | $86.29 | $86.91 | $86.91 | 749,988 |
| 2023-06-29 | $82.05 | $87.52 | $82.05 | $87.17 | $87.17 | 1,957,132 |
| 2023-06-28 | $83.36 | $83.95 | $82.32 | $83.84 | $83.84 | 448,304 |
| 2023-06-27 | $83.02 | $83.64 | $82.45 | $83.37 | $83.37 | 595,300 |
| 2023-06-26 | $80.19 | $83.49 | $80.00 | $82.94 | $82.94 | 676,361 |
| 2023-06-23 | $82.76 | $83.26 | $81.82 | $81.95 | $81.95 | 560,099 |
| 2023-06-22 | $84.18 | $84.37 | $83.46 | $83.70 | $83.70 | 589,033 |
| 2023-06-21 | $84.86 | $84.87 | $83.91 | $84.38 | $84.38 | 635,248 |
| 2023-06-20 | $85.48 | $85.58 | $84.09 | $85.00 | $85.00 | 437,605 |
| 2023-06-16 | $86.79 | $86.79 | $85.08 | $86.39 | $86.39 | 952,862 |
| 2023-06-15 | $85.27 | $86.27 | $84.81 | $86.27 | $86.27 | 424,955 |
| 2023-06-14 | $86.40 | $87.01 | $85.00 | $85.58 | $85.58 | 713,413 |
| 2023-06-13 | $86.36 | $87.32 | $85.73 | $85.93 | $85.93 | 444,638 |
| 2023-06-12 | $86.57 | $86.86 | $85.53 | $85.90 | $85.90 | 451,534 |
| 2023-06-09 | $85.00 | $86.51 | $83.81 | $86.39 | $86.39 | 961,531 |
| 2023-06-08 | $88.54 | $88.79 | $86.11 | $86.84 | $86.84 | 866,988 |
| 2023-06-07 | $88.16 | $89.03 | $87.98 | $88.38 | $88.38 | 436,610 |
| 2023-06-06 | $87.73 | $88.75 | $87.39 | $88.15 | $88.15 | 551,559 |
| 2023-06-05 | $89.11 | $89.82 | $87.71 | $88.06 | $88.06 | 415,100 |
| 2023-06-02 | $87.04 | $89.78 | $87.04 | $89.38 | $89.38 | 452,640 |
| 2023-06-01 | $84.84 | $85.72 | $84.73 | $85.49 | $85.49 | 477,150 |
| 2023-05-31 | $85.83 | $85.99 | $84.85 | $84.88 | $84.88 | 374,742 |
| 2023-05-30 | $86.97 | $87.55 | $85.67 | $86.55 | $86.16 | 518,674 |
| 2023-05-26 | $87.35 | $87.77 | $86.88 | $87.21 | $86.82 | 365,382 |
| 2023-05-25 | $86.85 | $87.34 | $86.54 | $86.93 | $86.54 | 324,044 |
| 2023-05-24 | $88.57 | $88.75 | $86.97 | $87.28 | $86.89 | 583,886 |
| 2023-05-23 | $90.16 | $90.42 | $88.85 | $89.21 | $88.81 | 479,722 |
| 2023-05-22 | $90.73 | $91.20 | $90.04 | $90.24 | $90.24 | 406,765 |
| 2023-05-19 | $91.53 | $91.53 | $89.92 | $90.39 | $90.39 | 494,321 |
| 2023-05-18 | $90.72 | $90.91 | $89.41 | $90.86 | $90.86 | 634,192 |
| 2023-05-17 | $91.04 | $92.31 | $90.25 | $91.33 | $91.33 | 536,745 |
| 2023-05-16 | $91.34 | $91.80 | $89.93 | $90.85 | $90.85 | 570,877 |
| 2023-05-15 | $90.80 | $92.67 | $90.48 | $92.06 | $92.06 | 672,252 |
| 2023-05-12 | $88.38 | $91.07 | $88.38 | $90.36 | $90.36 | 709,041 |
| 2023-05-11 | $87.80 | $87.80 | $86.64 | $87.19 | $87.19 | 450,091 |
| 2023-05-10 | $88.82 | $88.98 | $87.52 | $88.28 | $88.28 | 504,547 |
| 2023-05-09 | $88.76 | $88.76 | $87.40 | $87.86 | $87.86 | 470,936 |
| 2023-05-08 | $91.82 | $92.05 | $89.24 | $89.45 | $89.45 | 468,622 |
| 2023-05-05 | $89.52 | $91.19 | $89.50 | $91.02 | $91.02 | 729,824 |
| 2023-05-04 | $89.93 | $90.05 | $87.84 | $88.90 | $88.90 | 756,160 |
| 2023-05-03 | $91.23 | $94.43 | $90.00 | $90.27 | $90.27 | 1,575,205 |
| 2023-05-02 | $100.06 | $100.35 | $97.36 | $100.01 | $100.01 | 512,809 |
| 2023-05-01 | $101.50 | $101.94 | $100.20 | $100.56 | $100.56 | 363,386 |
| 2023-04-28 | $100.41 | $101.87 | $100.41 | $101.61 | $101.61 | 307,782 |
| 2023-04-27 | $99.52 | $100.65 | $98.73 | $100.29 | $100.29 | 452,585 |
| 2023-04-26 | $100.38 | $100.93 | $98.78 | $99.17 | $99.17 | 426,933 |
| 2023-04-25 | $102.40 | $103.04 | $100.15 | $100.88 | $100.88 | 266,129 |
| 2023-04-24 | $102.38 | $103.43 | $102.32 | $103.40 | $103.40 | 309,887 |
| 2023-04-21 | $104.12 | $104.12 | $101.89 | $102.49 | $102.49 | 290,818 |
| 2023-04-20 | $104.42 | $104.64 | $103.42 | $104.17 | $104.17 | 230,825 |
| 2023-04-19 | $103.52 | $104.92 | $102.61 | $104.44 | $104.44 | 343,131 |
| 2023-04-18 | $104.82 | $105.15 | $103.17 | $103.76 | $103.76 | 201,616 |
| 2023-04-17 | $102.97 | $103.98 | $102.86 | $103.94 | $103.94 | 294,642 |
| 2023-04-14 | $103.96 | $104.59 | $102.93 | $103.39 | $103.39 | 244,262 |
| 2023-04-13 | $102.28 | $103.94 | $102.20 | $103.88 | $103.88 | 288,814 |
| 2023-04-12 | $103.43 | $103.70 | $102.17 | $102.33 | $102.33 | 296,231 |
| 2023-04-11 | $103.05 | $103.49 | $102.58 | $102.78 | $102.78 | 272,639 |
| 2023-04-10 | $101.86 | $103.02 | $101.26 | $102.59 | $102.59 | 288,459 |
| 2023-04-06 | $101.01 | $102.61 | $101.01 | $102.12 | $102.12 | 364,049 |
| 2023-04-05 | $100.73 | $101.87 | $100.13 | $101.41 | $101.41 | 399,507 |
| 2023-04-04 | $102.76 | $103.13 | $100.90 | $101.41 | $101.41 | 366,340 |
| 2023-04-03 | $102.63 | $103.50 | $102.40 | $102.88 | $102.88 | 656,016 |
| 2023-03-31 | $102.52 | $103.16 | $101.97 | $102.71 | $102.71 | 350,510 |
| 2023-03-30 | $101.97 | $102.36 | $101.12 | $102.26 | $102.26 | 430,795 |
| 2023-03-29 | $101.16 | $101.32 | $100.34 | $100.97 | $100.97 | 291,520 |
| 2023-03-28 | $98.86 | $100.33 | $98.41 | $100.24 | $100.24 | 427,030 |
| 2023-03-27 | $99.41 | $100.54 | $98.41 | $98.66 | $98.66 | 662,822 |
| 2023-03-24 | $95.10 | $99.09 | $94.95 | $98.38 | $98.38 | 592,749 |
| 2023-03-23 | $96.52 | $98.05 | $95.22 | $95.63 | $95.63 | 367,897 |
| 2023-03-22 | $96.94 | $99.36 | $96.40 | $96.41 | $96.41 | 613,496 |
| 2023-03-21 | $97.98 | $98.45 | $97.06 | $97.23 | $97.23 | 380,163 |
| 2023-03-20 | $95.91 | $96.73 | $95.72 | $96.68 | $96.68 | 355,266 |
| 2023-03-17 | $95.71 | $95.82 | $94.84 | $95.00 | $95.00 | 665,674 |
| 2023-03-16 | $94.76 | $96.76 | $94.15 | $96.39 | $96.39 | 460,983 |
| 2023-03-15 | $95.63 | $96.13 | $94.21 | $95.36 | $95.36 | 549,055 |
| 2023-03-14 | $97.00 | $99.48 | $96.71 | $97.69 | $97.69 | 508,597 |
| 2023-03-13 | $96.09 | $96.99 | $95.10 | $95.35 | $95.35 | 387,643 |
| 2023-03-10 | $100.19 | $100.19 | $96.85 | $97.37 | $97.37 | 301,503 |
| 2023-03-09 | $101.22 | $101.75 | $99.51 | $99.83 | $99.83 | 355,568 |
| 2023-03-08 | $100.41 | $102.30 | $100.41 | $100.86 | $100.86 | 373,206 |
| 2023-03-07 | $101.91 | $102.28 | $100.43 | $100.78 | $100.78 | 316,221 |
| 2023-03-06 | $103.58 | $103.73 | $101.96 | $102.21 | $102.21 | 378,072 |
| 2023-03-03 | $103.42 | $103.83 | $102.33 | $103.68 | $103.68 | 222,169 |
| 2023-03-02 | $102.01 | $102.92 | $100.97 | $102.68 | $102.68 | 325,531 |
| 2023-03-01 | $101.37 | $102.66 | $101.06 | $102.52 | $102.52 | 285,024 |
| 2023-02-28 | $101.51 | $102.77 | $101.38 | $101.78 | $101.78 | 320,964 |
| 2023-02-27 | $102.86 | $103.26 | $101.98 | $102.05 | $101.72 | 298,392 |
| 2023-02-24 | $101.25 | $102.25 | $100.45 | $102.25 | $101.91 | 392,314 |
| 2023-02-23 | $102.64 | $103.43 | $101.12 | $102.49 | $102.15 | 346,730 |
| 2023-02-22 | $101.67 | $103.11 | $101.67 | $102.22 | $101.88 | 347,527 |
| 2023-02-21 | $102.74 | $103.13 | $101.52 | $101.58 | $101.25 | 389,305 |
| 2023-02-17 | $103.51 | $104.13 | $102.84 | $103.37 | $103.37 | 500,256 |
| 2023-02-16 | $103.04 | $104.93 | $102.80 | $103.77 | $103.77 | 451,633 |
| 2023-02-15 | $104.33 | $104.93 | $103.83 | $104.63 | $104.63 | 429,946 |
| 2023-02-14 | $104.94 | $105.82 | $103.91 | $104.95 | $104.95 | 578,806 |
| 2023-02-13 | $104.26 | $105.05 | $103.90 | $104.84 | $104.84 | 387,547 |
| 2023-02-10 | $104.12 | $104.75 | $103.26 | $104.01 | $104.01 | 587,024 |
| 2023-02-09 | $107.95 | $108.00 | $104.64 | $104.68 | $104.68 | 386,881 |
| 2023-02-08 | $107.46 | $108.48 | $106.81 | $106.96 | $106.96 | 338,581 |
| 2023-02-07 | $105.63 | $108.40 | $105.63 | $108.02 | $108.02 | 414,529 |
| 2023-02-06 | $104.40 | $106.18 | $103.28 | $105.97 | $105.97 | 631,639 |
| 2023-02-03 | $107.05 | $107.28 | $105.15 | $105.31 | $105.31 | 620,720 |
| 2023-02-02 | $106.90 | $108.67 | $105.82 | $107.62 | $107.62 | 809,003 |
| 2023-02-01 | $107.21 | $109.03 | $105.01 | $108.40 | $108.40 | 861,390 |
| 2023-01-31 | $107.21 | $109.27 | $106.11 | $109.27 | $109.27 | 489,630 |
| 2023-01-30 | $106.93 | $108.41 | $106.49 | $106.77 | $106.77 | 319,245 |
| 2023-01-27 | $106.27 | $108.14 | $106.12 | $107.65 | $107.65 | 340,582 |
| 2023-01-26 | $105.13 | $107.11 | $105.00 | $106.70 | $106.70 | 413,090 |
| 2023-01-25 | $107.57 | $108.32 | $100.28 | $105.43 | $105.43 | 1,018,697 |
| 2023-01-24 | $108.99 | $110.64 | $108.23 | $109.85 | $109.85 | 320,787 |
| 2023-01-23 | $109.71 | $110.08 | $107.38 | $109.41 | $109.41 | 390,311 |
| 2023-01-20 | $108.79 | $110.10 | $108.43 | $109.96 | $109.96 | 286,117 |
| 2023-01-19 | $109.65 | $110.11 | $108.33 | $108.39 | $108.39 | 356,505 |
| 2023-01-18 | $112.37 | $112.60 | $110.00 | $110.28 | $110.28 | 301,964 |
| 2023-01-17 | $112.22 | $112.71 | $111.14 | $111.85 | $111.85 | 347,855 |
| 2023-01-13 | $110.96 | $112.59 | $110.96 | $112.25 | $112.25 | 242,801 |
| 2023-01-12 | $111.78 | $112.53 | $110.61 | $111.73 | $111.73 | 265,169 |
| 2023-01-11 | $109.98 | $111.51 | $108.55 | $111.23 | $111.23 | 324,595 |
| 2023-01-10 | $107.72 | $109.25 | $107.45 | $108.94 | $108.94 | 308,892 |
| 2023-01-09 | $107.41 | $108.75 | $107.13 | $107.71 | $107.71 | 270,812 |
| 2023-01-06 | $104.34 | $107.29 | $103.72 | $106.57 | $106.57 | 440,675 |
| 2023-01-05 | $106.10 | $106.33 | $102.88 | $103.59 | $103.59 | 961,969 |
| 2023-01-04 | $109.55 | $109.86 | $106.76 | $107.61 | $107.61 | 619,924 |
| 2023-01-03 | $108.34 | $108.84 | $107.21 | $108.42 | $108.42 | 314,550 |
| 2022-12-30 | $107.86 | $107.86 | $106.93 | $107.53 | $107.53 | 257,033 |
| 2022-12-29 | $108.17 | $108.99 | $107.49 | $108.40 | $108.40 | 126,924 |
| 2022-12-28 | $108.48 | $108.92 | $107.31 | $107.39 | $107.39 | 419,190 |
| 2022-12-27 | $108.18 | $109.21 | $107.46 | $108.34 | $108.34 | 188,958 |
| 2022-12-23 | $106.35 | $108.19 | $106.35 | $108.19 | $108.19 | 122,635 |
| 2022-12-22 | $107.52 | $107.76 | $105.11 | $106.62 | $106.62 | 173,507 |
| 2022-12-21 | $107.03 | $109.18 | $107.03 | $108.49 | $108.49 | 381,203 |
| 2022-12-20 | $105.62 | $106.65 | $105.62 | $106.21 | $106.21 | 237,832 |
| 2022-12-19 | $106.04 | $106.44 | $105.07 | $105.71 | $105.71 | 341,049 |
| 2022-12-16 | $105.25 | $106.77 | $104.92 | $106.21 | $106.21 | 774,261 |
| 2022-12-15 | $108.08 | $108.61 | $106.08 | $106.31 | $106.31 | 278,904 |
| 2022-12-14 | $109.94 | $110.75 | $108.54 | $109.24 | $109.24 | 673,898 |
| 2022-12-13 | $112.32 | $112.45 | $108.96 | $109.95 | $109.95 | 492,521 |
| 2022-12-12 | $109.86 | $110.20 | $108.84 | $109.81 | $109.81 | 334,988 |
| 2022-12-09 | $109.88 | $110.80 | $108.79 | $109.77 | $109.77 | 222,851 |
| 2022-12-08 | $112.43 | $113.02 | $109.73 | $110.05 | $110.05 | 310,674 |
| 2022-12-07 | $112.09 | $112.82 | $111.37 | $111.61 | $111.61 | 215,620 |
| 2022-12-06 | $113.48 | $113.64 | $110.08 | $112.11 | $112.11 | 256,047 |
| 2022-12-05 | $112.40 | $113.56 | $111.21 | $112.91 | $112.91 | 264,860 |
| 2022-12-02 | $112.29 | $114.36 | $112.29 | $113.58 | $113.58 | 241,073 |
| 2022-12-01 | $112.61 | $113.43 | $111.54 | $113.37 | $113.37 | 237,641 |
| 2022-11-30 | $110.24 | $111.87 | $109.38 | $111.87 | $111.87 | 472,894 |
| 2022-11-29 | $110.60 | $112.00 | $110.48 | $110.67 | $110.34 | 249,036 |
| 2022-11-28 | $110.83 | $111.63 | $110.58 | $110.90 | $110.57 | 307,853 |
| 2022-11-25 | $111.71 | $112.52 | $111.44 | $111.70 | $111.37 | 70,475 |
| 2022-11-23 | $111.67 | $112.99 | $111.35 | $111.52 | $111.19 | 287,579 |
| 2022-11-22 | $111.44 | $112.49 | $111.20 | $111.85 | $111.52 | 529,366 |
| 2022-11-21 | $111.14 | $112.34 | $110.36 | $110.76 | $110.43 | 381,784 |
| 2022-11-18 | $112.15 | $112.35 | $110.23 | $111.88 | $111.55 | 267,992 |
| 2022-11-17 | $110.69 | $111.84 | $109.80 | $110.74 | $110.41 | 451,487 |
| 2022-11-16 | $111.69 | $112.20 | $110.68 | $111.74 | $111.41 | 399,747 |
| 2022-11-15 | $110.11 | $112.32 | $109.98 | $111.68 | $111.35 | 371,688 |
| 2022-11-14 | $107.48 | $111.10 | $107.48 | $108.93 | $108.60 | 465,412 |
| 2022-11-11 | $108.85 | $110.00 | $107.18 | $107.75 | $107.43 | 502,645 |
| 2022-11-10 | $108.93 | $109.47 | $107.09 | $108.44 | $108.12 | 479,700 |
| 2022-11-09 | $108.00 | $108.05 | $104.51 | $105.12 | $104.81 | 604,347 |
| 2022-11-08 | $105.73 | $110.99 | $104.24 | $107.68 | $107.36 | 1,092,968 |
| 2022-11-07 | $100.38 | $102.29 | $98.86 | $102.26 | $101.95 | 601,667 |
| 2022-11-04 | $101.06 | $102.51 | $99.03 | $99.77 | $99.47 | 661,466 |
| 2022-11-03 | $99.45 | $100.39 | $98.74 | $99.55 | $99.25 | 413,165 |
| 2022-11-02 | $104.64 | $104.85 | $100.59 | $100.81 | $100.51 | 422,761 |
| 2022-11-01 | $105.91 | $106.27 | $104.69 | $104.79 | $104.48 | 380,098 |
| 2022-10-31 | $105.38 | $105.85 | $104.17 | $104.92 | $104.61 | 343,990 |
| 2022-10-28 | $103.14 | $105.99 | $103.14 | $105.92 | $105.60 | 213,655 |
| 2022-10-27 | $103.69 | $104.48 | $102.57 | $102.92 | $102.61 | 297,530 |
| 2022-10-26 | $104.80 | $104.89 | $102.82 | $103.57 | $103.26 | 305,679 |
| 2022-10-25 | $101.11 | $104.22 | $100.74 | $103.91 | $103.60 | 369,815 |
| 2022-10-24 | $100.91 | $101.68 | $99.79 | $100.85 | $100.55 | 278,761 |
| 2022-10-21 | $97.60 | $100.34 | $97.40 | $99.99 | $99.69 | 252,768 |
| 2022-10-20 | $98.37 | $100.52 | $97.04 | $97.31 | $97.02 | 240,288 |
| 2022-10-19 | $100.19 | $100.39 | $97.77 | $98.53 | $98.24 | 287,784 |
| 2022-10-18 | $100.01 | $100.88 | $99.54 | $100.78 | $100.48 | 292,539 |
| 2022-10-17 | $97.20 | $98.95 | $96.92 | $97.97 | $97.68 | 335,717 |
| 2022-10-14 | $97.21 | $97.49 | $94.85 | $95.24 | $94.96 | 270,565 |
| 2022-10-13 | $92.48 | $96.45 | $91.66 | $96.20 | $95.91 | 347,693 |
| 2022-10-12 | $94.40 | $95.06 | $93.42 | $94.20 | $93.92 | 324,718 |
| 2022-10-11 | $94.36 | $95.38 | $93.28 | $94.11 | $93.83 | 354,002 |
| 2022-10-10 | $94.70 | $95.55 | $94.36 | $94.75 | $94.47 | 408,846 |
| 2022-10-07 | $96.58 | $96.64 | $94.21 | $94.84 | $94.56 | 247,711 |
| 2022-10-06 | $97.86 | $98.63 | $97.14 | $97.50 | $97.21 | 278,831 |
| 2022-10-05 | $98.63 | $99.11 | $96.86 | $98.19 | $97.90 | 476,509 |
| 2022-10-04 | $97.73 | $99.92 | $97.41 | $99.74 | $99.44 | 324,036 |
| 2022-10-03 | $96.33 | $96.86 | $95.43 | $95.92 | $95.63 | 362,855 |
| 2022-09-30 | $94.19 | $95.83 | $93.40 | $94.97 | $94.97 | 365,047 |
| 2022-09-29 | $94.48 | $94.75 | $92.86 | $93.98 | $93.98 | 238,721 |
| 2022-09-28 | $94.22 | $95.99 | $93.84 | $95.37 | $95.37 | 360,386 |
| 2022-09-27 | $95.28 | $95.56 | $92.91 | $93.76 | $93.76 | 326,394 |
| 2022-09-26 | $96.52 | $97.41 | $93.94 | $94.58 | $94.58 | 404,581 |
| 2022-09-23 | $96.87 | $97.30 | $95.71 | $97.12 | $97.12 | 551,262 |
| 2022-09-22 | $97.89 | $97.89 | $96.04 | $97.03 | $97.03 | 276,799 |
| 2022-09-21 | $99.40 | $100.14 | $97.33 | $97.35 | $97.35 | 257,560 |
| 2022-09-20 | $98.16 | $98.91 | $97.64 | $98.39 | $98.39 | 370,103 |
| 2022-09-19 | $97.48 | $100.48 | $97.48 | $99.31 | $99.31 | 256,890 |
| 2022-09-16 | $97.96 | $99.06 | $97.02 | $98.73 | $98.73 | 1,466,944 |
| 2022-09-15 | $102.33 | $103.19 | $98.55 | $99.11 | $99.11 | 400,050 |
| 2022-09-14 | $100.98 | $102.78 | $100.24 | $102.59 | $102.59 | 602,344 |
| 2022-09-13 | $102.21 | $102.91 | $100.58 | $101.10 | $101.10 | 548,432 |
| 2022-09-12 | $103.10 | $105.30 | $102.98 | $104.58 | $104.58 | 560,147 |
| 2022-09-09 | $103.41 | $103.46 | $101.41 | $102.22 | $102.22 | 389,695 |
| 2022-09-08 | $101.57 | $102.65 | $100.49 | $102.49 | $102.49 | 404,336 |
| 2022-09-07 | $99.49 | $102.89 | $99.38 | $102.62 | $102.62 | 282,415 |
| 2022-09-06 | $99.93 | $100.36 | $98.72 | $99.29 | $99.29 | 279,685 |
| 2022-09-02 | $101.89 | $102.99 | $99.19 | $99.34 | $99.34 | 278,619 |
| 2022-09-01 | $100.59 | $100.84 | $99.69 | $100.23 | $100.23 | 436,945 |
| 2022-08-31 | $102.35 | $102.40 | $101.46 | $101.76 | $101.76 | 296,703 |
| 2022-08-30 | $103.60 | $104.03 | $102.20 | $102.39 | $102.05 | 142,480 |
| 2022-08-29 | $101.97 | $104.08 | $101.76 | $103.38 | $103.04 | 379,561 |
| 2022-08-26 | $106.39 | $106.39 | $102.96 | $102.96 | $102.62 | 155,871 |
| 2022-08-25 | $104.37 | $106.64 | $104.33 | $106.60 | $106.25 | 371,595 |
| 2022-08-24 | $103.69 | $105.03 | $103.12 | $103.71 | $103.37 | 275,831 |
| 2022-08-23 | $102.92 | $104.43 | $102.92 | $103.73 | $103.39 | 271,936 |
| 2022-08-22 | $104.72 | $104.72 | $102.87 | $102.96 | $102.62 | 421,729 |
| 2022-08-19 | $107.98 | $107.98 | $105.88 | $105.95 | $105.60 | 216,748 |
| 2022-08-18 | $106.61 | $108.78 | $106.55 | $108.38 | $108.02 | 205,193 |
| 2022-08-17 | $107.50 | $107.50 | $105.58 | $106.89 | $106.54 | 438,253 |
| 2022-08-16 | $106.77 | $108.13 | $106.58 | $108.07 | $107.72 | 223,779 |
| 2022-08-15 | $105.55 | $107.49 | $105.55 | $107.08 | $106.73 | 194,761 |
| 2022-08-12 | $105.69 | $106.51 | $105.27 | $106.43 | $106.08 | 302,146 |
| 2022-08-11 | $107.29 | $107.48 | $105.12 | $105.17 | $104.82 | 300,415 |
| 2022-08-10 | $104.02 | $107.03 | $104.02 | $106.42 | $106.07 | 461,221 |
| 2022-08-09 | $103.91 | $104.53 | $101.88 | $102.64 | $102.30 | 350,467 |
| 2022-08-08 | $104.61 | $105.33 | $102.65 | $103.72 | $103.38 | 886,540 |
| 2022-08-05 | $100.78 | $104.12 | $100.78 | $103.78 | $103.44 | 318,194 |
| 2022-08-04 | $100.82 | $102.35 | $100.52 | $102.11 | $101.77 | 338,450 |
| 2022-08-03 | $99.86 | $101.00 | $98.93 | $100.83 | $100.50 | 330,276 |
| 2022-08-02 | $101.16 | $101.49 | $99.08 | $99.85 | $99.52 | 577,438 |
| 2022-08-01 | $100.57 | $101.87 | $98.08 | $101.52 | $101.19 | 785,119 |
| 2022-07-29 | $100.50 | $102.34 | $100.11 | $100.47 | $100.14 | 442,230 |
| 2022-07-28 | $103.14 | $103.72 | $100.50 | $100.91 | $100.58 | 887,321 |
| 2022-07-27 | $105.50 | $106.12 | $100.76 | $102.40 | $102.06 | 1,050,983 |
| 2022-07-26 | $104.39 | $105.52 | $104.06 | $104.99 | $104.65 | 557,950 |
| 2022-07-25 | $104.70 | $105.97 | $103.58 | $105.01 | $104.67 | 368,703 |
| 2022-07-22 | $105.32 | $105.61 | $104.24 | $104.72 | $104.38 | 296,433 |
| 2022-07-21 | $103.24 | $105.22 | $102.16 | $105.07 | $104.73 | 519,345 |
| 2022-07-20 | $101.64 | $103.96 | $101.28 | $103.48 | $103.14 | 587,590 |
| 2022-07-19 | $102.77 | $103.30 | $101.94 | $102.29 | $101.95 | 784,640 |
| 2022-07-18 | $100.24 | $103.47 | $99.96 | $100.74 | $100.41 | 819,596 |
| 2022-07-15 | $98.40 | $99.28 | $97.10 | $98.75 | $98.43 | 419,259 |
| 2022-07-14 | $96.38 | $97.82 | $96.00 | $97.43 | $97.11 | 183,231 |
| 2022-07-13 | $98.50 | $99.56 | $97.48 | $98.60 | $98.28 | 381,469 |
| 2022-07-12 | $100.39 | $102.48 | $99.68 | $99.99 | $99.66 | 280,521 |
| 2022-07-11 | $100.32 | $101.47 | $99.60 | $100.89 | $100.56 | 255,754 |
| 2022-07-08 | $103.10 | $103.53 | $101.34 | $101.44 | $101.11 | 267,686 |
| 2022-07-07 | $103.19 | $104.34 | $102.86 | $103.48 | $103.14 | 296,832 |
| 2022-07-06 | $103.14 | $103.14 | $100.52 | $102.37 | $102.03 | 968,969 |
| 2022-07-05 | $101.52 | $102.52 | $99.36 | $101.60 | $101.27 | 388,954 |
| 2022-07-01 | $102.48 | $104.38 | $101.65 | $103.67 | $103.33 | 511,404 |
| 2022-06-30 | $101.16 | $104.22 | $100.59 | $103.05 | $102.71 | 408,563 |
| 2022-06-29 | $103.40 | $103.40 | $101.47 | $102.61 | $102.27 | 308,418 |
| 2022-06-28 | $104.70 | $105.56 | $102.84 | $103.09 | $102.75 | 298,899 |
| 2022-06-27 | $102.77 | $103.95 | $102.14 | $103.85 | $103.51 | 685,622 |
| 2022-06-24 | $98.21 | $103.52 | $97.59 | $103.18 | $102.84 | 816,281 |
| 2022-06-23 | $97.28 | $98.33 | $95.71 | $97.04 | $96.72 | 344,636 |
| 2022-06-22 | $95.09 | $98.07 | $94.71 | $97.48 | $97.16 | 348,029 |
| 2022-06-21 | $97.51 | $98.04 | $95.61 | $97.25 | $96.93 | 426,793 |
| 2022-06-17 | $95.30 | $96.11 | $93.77 | $95.45 | $95.14 | 960,969 |
| 2022-06-16 | $96.23 | $96.23 | $94.00 | $94.81 | $94.50 | 508,388 |
| 2022-06-15 | $99.92 | $100.73 | $97.14 | $98.50 | $98.18 | 603,052 |
| 2022-06-14 | $98.64 | $99.51 | $97.21 | $98.50 | $98.18 | 369,554 |
| 2022-06-13 | $100.00 | $100.69 | $98.17 | $98.92 | $98.60 | 409,985 |
| 2022-06-10 | $105.09 | $105.68 | $101.70 | $102.72 | $102.38 | 572,189 |
| 2022-06-09 | $107.68 | $109.64 | $106.73 | $107.47 | $107.12 | 421,364 |
| 2022-06-08 | $109.50 | $110.87 | $108.22 | $108.71 | $108.35 | 460,020 |
| 2022-06-07 | $109.35 | $110.53 | $107.75 | $110.51 | $110.15 | 381,399 |
| 2022-06-06 | $107.46 | $112.91 | $106.75 | $110.19 | $109.83 | 919,537 |
| 2022-06-03 | $106.43 | $107.26 | $105.96 | $107.03 | $106.68 | 237,132 |
| 2022-06-02 | $105.58 | $107.86 | $104.65 | $107.79 | $107.44 | 418,870 |
| 2022-06-01 | $106.99 | $107.02 | $104.14 | $105.29 | $104.94 | 249,020 |
| 2022-05-31 | $107.46 | $108.00 | $105.92 | $107.02 | $106.67 | 298,707 |
| 2022-05-27 | $106.66 | $108.85 | $106.27 | $108.84 | $108.14 | 258,966 |
| 2022-05-26 | $104.57 | $106.32 | $103.27 | $105.76 | $105.08 | 345,612 |
| 2022-05-25 | $99.31 | $102.26 | $98.93 | $101.71 | $101.06 | 313,273 |
| 2022-05-24 | $100.19 | $100.19 | $98.50 | $99.82 | $99.18 | 194,758 |
| 2022-05-23 | $100.85 | $101.42 | $99.47 | $100.79 | $100.15 | 255,294 |
| 2022-05-20 | $102.07 | $102.07 | $97.11 | $99.95 | $99.31 | 393,636 |
| 2022-05-19 | $99.24 | $101.21 | $99.07 | $100.11 | $99.47 | 250,912 |
| 2022-05-18 | $100.26 | $101.07 | $99.63 | $100.09 | $99.45 | 330,340 |
| 2022-05-17 | $100.66 | $102.20 | $100.50 | $101.26 | $100.61 | 502,969 |
| 2022-05-16 | $98.27 | $99.39 | $97.78 | $98.86 | $98.23 | 233,392 |
| 2022-05-13 | $97.57 | $99.81 | $97.21 | $98.76 | $98.13 | 206,601 |
| 2022-05-12 | $96.40 | $98.32 | $94.92 | $96.52 | $95.90 | 266,297 |
| 2022-05-11 | $96.88 | $99.41 | $96.12 | $96.84 | $96.22 | 346,084 |
| 2022-05-10 | $98.89 | $99.36 | $95.77 | $96.67 | $96.05 | 413,966 |
| 2022-05-09 | $100.13 | $101.34 | $97.59 | $97.69 | $97.07 | 493,277 |
| 2022-05-06 | $103.80 | $104.00 | $100.21 | $101.69 | $101.04 | 392,288 |
| 2022-05-05 | $106.25 | $106.82 | $103.45 | $104.38 | $103.71 | 212,394 |
| 2022-05-04 | $104.15 | $107.44 | $103.66 | $107.41 | $106.72 | 344,734 |
| 2022-05-03 | $103.96 | $105.50 | $103.56 | $104.04 | $103.38 | 395,783 |
| 2022-05-02 | $105.10 | $106.05 | $101.90 | $103.63 | $102.97 | 304,900 |
| 2022-04-29 | $108.20 | $108.73 | $104.71 | $104.97 | $104.30 | 406,310 |
| 2022-04-28 | $107.71 | $108.29 | $104.75 | $108.22 | $107.53 | 373,326 |
| 2022-04-27 | $102.71 | $107.08 | $102.55 | $106.19 | $105.51 | 724,399 |
| 2022-04-26 | $100.87 | $102.49 | $100.55 | $101.32 | $100.67 | 489,862 |
| 2022-04-25 | $102.17 | $102.17 | $99.48 | $101.40 | $100.75 | 579,289 |
| 2022-04-22 | $106.30 | $106.47 | $103.22 | $103.29 | $102.63 | 409,199 |
| 2022-04-21 | $110.32 | $110.73 | $106.74 | $106.83 | $106.15 | 456,386 |
| 2022-04-20 | $108.86 | $111.05 | $108.86 | $109.32 | $108.62 | 611,836 |
| 2022-04-19 | $107.61 | $108.77 | $107.60 | $108.05 | $107.36 | 560,647 |
| 2022-04-18 | $106.00 | $107.75 | $105.31 | $106.81 | $106.13 | 422,202 |
| 2022-04-14 | $106.04 | $107.86 | $106.04 | $106.22 | $105.54 | 401,776 |
| 2022-04-13 | $101.18 | $106.10 | $101.18 | $106.08 | $105.40 | 723,870 |
| 2022-04-12 | $99.93 | $100.79 | $98.08 | $98.58 | $97.95 | 279,520 |
| 2022-04-11 | $99.45 | $100.18 | $97.83 | $99.02 | $98.39 | 554,193 |
| 2022-04-08 | $98.78 | $100.33 | $98.47 | $99.45 | $98.81 | 432,496 |
| 2022-04-07 | $98.95 | $99.42 | $97.24 | $98.62 | $97.99 | 391,031 |
| 2022-04-06 | $97.27 | $99.50 | $97.11 | $99.17 | $98.54 | 609,060 |
| 2022-04-05 | $98.33 | $99.65 | $97.87 | $97.98 | $97.35 | 606,784 |
| 2022-04-04 | $98.55 | $99.78 | $98.02 | $98.84 | $98.21 | 537,106 |
| 2022-04-01 | $99.10 | $99.81 | $97.82 | $98.86 | $98.23 | 496,315 |
| 2022-03-31 | $99.47 | $99.81 | $98.40 | $98.41 | $97.78 | 334,887 |
| 2022-03-30 | $100.74 | $100.74 | $98.93 | $99.36 | $98.72 | 231,857 |
| 2022-03-29 | $99.30 | $101.14 | $99.30 | $100.94 | $100.29 | 455,726 |
| 2022-03-28 | $98.54 | $98.95 | $97.69 | $98.63 | $98.00 | 535,272 |
| 2022-03-25 | $95.43 | $98.54 | $95.43 | $98.50 | $97.87 | 373,441 |
| 2022-03-24 | $95.12 | $95.64 | $94.81 | $95.50 | $94.89 | 335,974 |
| 2022-03-23 | $95.00 | $95.70 | $94.69 | $94.75 | $94.14 | 341,720 |
| 2022-03-22 | $95.05 | $96.56 | $94.68 | $95.48 | $94.87 | 405,032 |
| 2022-03-21 | $94.88 | $95.50 | $93.54 | $94.43 | $93.83 | 469,076 |
| 2022-03-18 | $92.59 | $94.79 | $92.00 | $94.42 | $93.82 | 1,685,504 |
| 2022-03-17 | $91.90 | $94.38 | $91.90 | $93.71 | $93.11 | 506,165 |
| 2022-03-16 | $91.38 | $93.60 | $90.89 | $92.45 | $91.86 | 477,826 |
| 2022-03-15 | $88.28 | $90.90 | $87.93 | $90.51 | $89.93 | 696,745 |
| 2022-03-14 | $88.97 | $90.64 | $88.07 | $88.31 | $87.75 | 421,733 |
| 2022-03-11 | $89.13 | $89.99 | $88.10 | $88.15 | $87.59 | 595,585 |
| 2022-03-10 | $86.84 | $89.05 | $86.71 | $88.86 | $88.29 | 394,743 |
| 2022-03-09 | $88.01 | $88.70 | $86.60 | $88.22 | $87.66 | 782,541 |
| 2022-03-08 | $85.89 | $86.86 | $83.29 | $85.76 | $85.21 | 801,655 |
| 2022-03-07 | $87.00 | $87.03 | $85.02 | $85.05 | $84.51 | 756,242 |
| 2022-03-04 | $89.30 | $89.30 | $86.99 | $87.79 | $87.23 | 563,184 |
| 2022-03-03 | $91.89 | $92.25 | $89.54 | $90.39 | $89.81 | 586,007 |
| 2022-03-02 | $88.90 | $91.82 | $88.90 | $91.54 | $90.95 | 476,062 |
| 2022-03-01 | $92.09 | $92.83 | $87.52 | $88.23 | $87.67 | 597,884 |
| 2022-02-28 | $92.78 | $93.14 | $91.03 | $92.28 | $91.69 | 677,297 |
| 2022-02-25 | $92.60 | $94.30 | $91.73 | $94.21 | $93.30 | 366,521 |
| 2022-02-24 | $90.86 | $92.43 | $89.45 | $92.31 | $91.42 | 421,858 |
| 2022-02-23 | $95.00 | $95.00 | $92.59 | $92.75 | $91.86 | 469,546 |
| 2022-02-22 | $94.17 | $95.00 | $92.87 | $94.19 | $93.28 | 461,453 |
| 2022-02-18 | $95.35 | $96.11 | $94.73 | $94.95 | $94.04 | 402,802 |
| 2022-02-17 | $95.52 | $96.18 | $94.75 | $95.32 | $94.40 | 355,192 |
| 2022-02-16 | $96.24 | $96.58 | $95.49 | $96.47 | $95.54 | 362,781 |
| 2022-02-15 | $95.68 | $96.55 | $95.48 | $96.41 | $95.48 | 229,803 |
| 2022-02-14 | $95.00 | $95.61 | $94.27 | $94.95 | $94.04 | 369,007 |
| 2022-02-11 | $96.08 | $96.55 | $94.71 | $95.17 | $94.26 | 638,363 |
| 2022-02-10 | $96.62 | $97.96 | $95.70 | $95.90 | $94.98 | 410,565 |
| 2022-02-09 | $96.66 | $97.44 | $96.49 | $97.38 | $96.44 | 484,559 |
| 2022-02-08 | $95.31 | $95.83 | $94.97 | $95.57 | $94.65 | 255,281 |
| 2022-02-07 | $95.00 | $95.78 | $95.00 | $95.16 | $94.25 | 505,705 |
| 2022-02-04 | $95.81 | $96.77 | $95.12 | $95.24 | $94.32 | 403,773 |
| 2022-02-03 | $96.74 | $98.42 | $95.62 | $96.03 | $95.11 | 481,348 |
| 2022-02-02 | $97.76 | $97.78 | $95.97 | $97.15 | $96.22 | 854,610 |
| 2022-02-01 | $96.07 | $96.30 | $93.90 | $95.72 | $94.80 | 608,243 |
| 2022-01-31 | $94.81 | $96.13 | $94.55 | $96.04 | $95.12 | 632,919 |
| 2022-01-28 | $94.57 | $95.42 | $93.25 | $95.40 | $94.48 | 325,415 |
| 2022-01-27 | $95.92 | $97.02 | $93.79 | $94.51 | $93.60 | 513,411 |
| 2022-01-26 | $96.89 | $97.52 | $94.99 | $95.49 | $94.57 | 597,190 |
| 2022-01-25 | $95.58 | $96.91 | $93.94 | $96.14 | $95.22 | 429,803 |
| 2022-01-24 | $94.91 | $96.95 | $94.23 | $96.61 | $95.68 | 799,701 |
| 2022-01-21 | $97.66 | $98.72 | $96.58 | $96.70 | $95.77 | 425,758 |
| 2022-01-20 | $98.57 | $100.16 | $97.84 | $98.09 | $97.15 | 471,468 |
| 2022-01-19 | $101.91 | $102.85 | $99.87 | $99.94 | $98.98 | 466,315 |
| 2022-01-18 | $104.66 | $104.73 | $101.17 | $102.33 | $101.35 | 492,440 |
| 2022-01-14 | $104.49 | $105.88 | $104.06 | $105.70 | $104.68 | 271,365 |
| 2022-01-13 | $105.78 | $107.05 | $105.09 | $105.48 | $104.47 | 284,584 |
| 2022-01-12 | $105.50 | $107.12 | $104.84 | $105.59 | $104.58 | 289,757 |
| 2022-01-11 | $104.32 | $105.51 | $103.61 | $105.48 | $104.47 | 282,233 |
| 2022-01-10 | $103.25 | $104.22 | $102.60 | $104.00 | $103.00 | 335,875 |
| 2022-01-07 | $104.52 | $105.16 | $103.76 | $103.90 | $102.90 | 210,917 |
| 2022-01-06 | $104.77 | $105.70 | $103.89 | $104.48 | $103.48 | 218,960 |
| 2022-01-05 | $106.43 | $107.29 | $104.59 | $104.92 | $103.91 | 333,169 |
| 2022-01-04 | $106.58 | $107.16 | $105.73 | $106.34 | $105.32 | 311,657 |
| 2022-01-03 | $107.98 | $108.32 | $105.46 | $106.01 | $104.99 | 310,655 |
| 2021-12-31 | $106.46 | $108.05 | $106.46 | $107.66 | $106.63 | 223,384 |
| 2021-12-30 | $106.55 | $107.57 | $106.25 | $106.39 | $105.37 | 175,563 |
| 2021-12-29 | $106.00 | $107.20 | $105.91 | $106.83 | $105.80 | 126,411 |
| 2021-12-28 | $104.93 | $106.01 | $104.58 | $105.73 | $104.71 | 194,675 |
| 2021-12-27 | $104.53 | $104.95 | $103.45 | $104.85 | $103.84 | 223,009 |
| 2021-12-23 | $104.41 | $105.44 | $104.19 | $104.31 | $103.31 | 182,548 |
| 2021-12-22 | $103.10 | $104.41 | $103.10 | $103.91 | $102.91 | 190,717 |
| 2021-12-21 | $103.05 | $103.93 | $102.69 | $103.51 | $102.52 | 306,534 |
| 2021-12-20 | $101.68 | $102.27 | $99.32 | $102.16 | $101.18 | 550,444 |
| 2021-12-17 | $103.27 | $104.42 | $102.00 | $103.75 | $102.75 | 730,155 |
| 2021-12-16 | $104.82 | $105.31 | $102.88 | $103.60 | $102.60 | 434,259 |
| 2021-12-15 | $102.67 | $104.01 | $101.40 | $104.01 | $103.01 | 426,986 |
| 2021-12-14 | $103.66 | $104.53 | $102.19 | $102.67 | $101.68 | 442,558 |
| 2021-12-13 | $104.91 | $105.34 | $103.80 | $104.15 | $103.15 | 319,510 |
| 2021-12-10 | $105.11 | $105.14 | $104.00 | $105.02 | $104.01 | 351,255 |
| 2021-12-09 | $104.82 | $105.42 | $103.96 | $104.19 | $103.19 | 300,877 |
| 2021-12-08 | $105.91 | $106.59 | $105.25 | $105.54 | $104.53 | 233,739 |
| 2021-12-07 | $104.48 | $106.22 | $104.23 | $105.69 | $104.67 | 288,506 |
| 2021-12-06 | $103.76 | $105.18 | $102.84 | $103.71 | $102.71 | 421,972 |
| 2021-12-03 | $103.23 | $103.23 | $101.04 | $102.23 | $101.25 | 382,814 |
| 2021-12-02 | $100.68 | $103.34 | $100.22 | $102.46 | $101.48 | 438,649 |
| 2021-12-01 | $102.81 | $103.38 | $100.10 | $100.22 | $99.26 | 611,388 |
| 2021-11-30 | $102.51 | $103.00 | $100.96 | $101.07 | $100.10 | 474,519 |
| 2021-11-29 | $105.11 | $105.38 | $102.61 | $103.33 | $102.03 | 470,955 |
| 2021-11-26 | $103.57 | $104.94 | $103.08 | $104.21 | $102.90 | 212,954 |
| 2021-11-24 | $106.39 | $106.71 | $105.74 | $106.21 | $104.88 | 258,916 |
| 2021-11-23 | $107.47 | $108.60 | $106.60 | $106.98 | $105.64 | 241,972 |
| 2021-11-22 | $109.67 | $110.74 | $106.93 | $107.07 | $105.73 | 488,469 |
| 2021-11-19 | $106.49 | $109.34 | $105.94 | $109.26 | $107.89 | 652,202 |
| 2021-11-18 | $107.07 | $108.34 | $105.98 | $106.33 | $105.00 | 259,430 |
| 2021-11-17 | $106.92 | $107.60 | $106.06 | $106.93 | $105.59 | 314,548 |
| 2021-11-16 | $108.26 | $108.50 | $107.05 | $107.19 | $105.85 | 736,563 |
| 2021-11-15 | $107.53 | $108.18 | $106.02 | $108.17 | $106.81 | 678,552 |
| 2021-11-12 | $101.95 | $106.44 | $101.95 | $106.29 | $104.96 | 717,195 |
| 2021-11-11 | $98.96 | $103.48 | $97.85 | $101.29 | $100.02 | 868,125 |
| 2021-11-10 | $103.00 | $104.95 | $100.09 | $100.33 | $99.07 | 860,427 |
| 2021-11-09 | $98.57 | $99.88 | $98.57 | $99.34 | $98.09 | 534,726 |
| 2021-11-08 | $98.75 | $99.14 | $98.21 | $98.99 | $97.75 | 296,019 |
| 2021-11-05 | $96.92 | $98.57 | $96.92 | $98.10 | $96.87 | 431,690 |
| 2021-11-04 | $98.17 | $98.23 | $96.11 | $96.17 | $94.96 | 381,935 |
| 2021-11-03 | $96.88 | $98.13 | $96.26 | $97.79 | $96.56 | 370,232 |
| 2021-11-02 | $96.55 | $97.95 | $96.55 | $96.91 | $95.69 | 481,097 |
| 2021-11-01 | $96.40 | $97.82 | $95.86 | $96.32 | $95.11 | 450,281 |
| 2021-10-29 | $95.40 | $96.50 | $95.17 | $96.01 | $94.81 | 395,288 |
| 2021-10-28 | $95.42 | $96.22 | $95.13 | $95.64 | $94.44 | 377,358 |
| 2021-10-27 | $96.94 | $97.17 | $94.95 | $95.08 | $93.89 | 276,076 |
| 2021-10-26 | $97.27 | $98.23 | $96.71 | $97.20 | $95.98 | 308,397 |
| 2021-10-25 | $98.26 | $98.84 | $97.18 | $97.20 | $95.98 | 337,312 |
| 2021-10-22 | $97.82 | $98.44 | $97.70 | $97.83 | $96.60 | 385,259 |
| 2021-10-21 | $96.76 | $98.25 | $96.40 | $97.96 | $96.73 | 577,033 |
| 2021-10-20 | $96.23 | $97.26 | $95.89 | $96.90 | $95.68 | 1,024,903 |
| 2021-10-19 | $96.49 | $96.49 | $95.60 | $96.17 | $94.96 | 349,217 |
| 2021-10-18 | $95.34 | $96.65 | $94.82 | $96.13 | $94.92 | 283,132 |
| 2021-10-15 | $96.51 | $96.58 | $95.58 | $95.74 | $94.54 | 661,250 |
| 2021-10-14 | $95.65 | $96.50 | $95.01 | $95.86 | $94.66 | 616,483 |
| 2021-10-13 | $94.68 | $95.00 | $93.61 | $94.71 | $93.52 | 409,374 |
| 2021-10-12 | $92.43 | $93.70 | $92.39 | $93.21 | $92.04 | 425,835 |
| 2021-10-11 | $93.25 | $94.25 | $92.52 | $92.62 | $91.46 | 284,958 |
| 2021-10-08 | $92.90 | $93.40 | $92.29 | $92.60 | $91.44 | 542,322 |
| 2021-10-07 | $92.14 | $93.58 | $91.96 | $92.93 | $91.76 | 470,762 |
| 2021-10-06 | $89.62 | $91.39 | $89.60 | $91.35 | $90.20 | 323,447 |
| 2021-10-05 | $90.45 | $91.69 | $89.88 | $90.68 | $89.54 | 432,500 |
| 2021-10-04 | $91.18 | $92.56 | $89.72 | $90.16 | $89.03 | 545,619 |
| 2021-10-01 | $89.62 | $91.60 | $88.47 | $91.17 | $90.03 | 395,790 |
| 2021-09-30 | $88.97 | $89.97 | $88.66 | $89.12 | $88.00 | 446,133 |
| 2021-09-29 | $89.44 | $89.44 | $88.45 | $88.51 | $87.40 | 362,599 |
| 2021-09-28 | $89.24 | $90.56 | $89.17 | $89.31 | $88.19 | 461,892 |
| 2021-09-27 | $92.56 | $92.76 | $89.46 | $89.53 | $88.41 | 543,300 |
| 2021-09-24 | $92.39 | $93.74 | $91.85 | $92.75 | $91.59 | 265,607 |
| 2021-09-23 | $90.61 | $93.04 | $90.61 | $92.62 | $91.46 | 529,756 |
| 2021-09-22 | $90.07 | $90.98 | $89.90 | $89.94 | $88.81 | 314,511 |
| 2021-09-21 | $90.00 | $90.01 | $88.82 | $89.21 | $88.09 | 390,257 |
| 2021-09-20 | $87.72 | $89.38 | $87.40 | $89.23 | $88.11 | 427,229 |
| 2021-09-17 | $92.77 | $92.77 | $89.99 | $90.22 | $89.09 | 986,917 |
| 2021-09-16 | $92.92 | $93.83 | $92.67 | $93.25 | $92.08 | 748,061 |
| 2021-09-15 | $91.72 | $93.11 | $91.72 | $92.73 | $91.57 | 355,837 |
| 2021-09-14 | $93.38 | $93.38 | $91.88 | $92.02 | $90.87 | 252,026 |
| 2021-09-13 | $93.88 | $94.11 | $92.71 | $92.93 | $91.76 | 273,716 |
| 2021-09-10 | $94.34 | $94.56 | $92.39 | $92.54 | $91.38 | 277,817 |
| 2021-09-09 | $93.54 | $94.86 | $93.54 | $93.75 | $92.57 | 312,084 |
| 2021-09-08 | $91.95 | $94.11 | $91.85 | $93.56 | $92.39 | 343,562 |
| 2021-09-07 | $93.38 | $93.92 | $92.33 | $92.54 | $91.38 | 306,695 |
| 2021-09-03 | $93.50 | $95.00 | $92.92 | $93.93 | $92.75 | 696,842 |
| 2021-09-02 | $91.08 | $92.22 | $90.62 | $91.78 | $90.63 | 287,010 |
| 2021-09-01 | $91.29 | $91.55 | $88.66 | $91.28 | $90.14 | 736,972 |
| 2021-08-31 | $91.18 | $91.38 | $89.60 | $91.11 | $89.97 | 864,981 |
| 2021-08-30 | $87.62 | $87.86 | $86.95 | $87.26 | $85.88 | 479,656 |
| 2021-08-27 | $86.05 | $87.60 | $86.05 | $87.20 | $85.82 | 282,469 |
| 2021-08-26 | $86.18 | $86.38 | $85.10 | $85.75 | $84.40 | 309,795 |
| 2021-08-25 | $86.25 | $86.88 | $85.63 | $86.47 | $85.11 | 136,190 |
| 2021-08-24 | $85.38 | $86.66 | $85.21 | $86.12 | $84.76 | 265,959 |
| 2021-08-23 | $84.30 | $84.93 | $83.73 | $84.77 | $83.43 | 212,052 |
| 2021-08-20 | $82.25 | $83.81 | $82.10 | $83.60 | $82.28 | 237,957 |
| 2021-08-19 | $82.48 | $83.35 | $81.93 | $82.47 | $81.17 | 215,442 |
| 2021-08-18 | $85.01 | $85.08 | $83.48 | $83.60 | $82.28 | 143,719 |
| 2021-08-17 | $85.88 | $86.21 | $84.31 | $85.08 | $83.74 | 230,877 |
| 2021-08-16 | $86.35 | $87.42 | $85.69 | $86.74 | $85.37 | 324,309 |
| 2021-08-13 | $85.36 | $86.92 | $85.10 | $86.78 | $85.41 | 314,536 |
| 2021-08-12 | $85.59 | $85.90 | $84.63 | $85.45 | $84.10 | 154,420 |
| 2021-08-11 | $85.55 | $85.84 | $85.03 | $85.67 | $84.32 | 213,789 |
| 2021-08-10 | $85.12 | $85.82 | $84.90 | $85.38 | $84.03 | 349,590 |
| 2021-08-09 | $84.60 | $85.22 | $84.05 | $84.92 | $83.58 | 247,152 |
| 2021-08-06 | $83.88 | $84.58 | $83.71 | $84.43 | $83.10 | 267,133 |
| 2021-08-05 | $83.51 | $83.98 | $82.96 | $83.33 | $82.01 | 164,742 |
| 2021-08-04 | $83.02 | $83.41 | $82.39 | $83.01 | $81.70 | 399,565 |
| 2021-08-03 | $83.68 | $84.17 | $82.65 | $83.41 | $82.09 | 370,308 |
| 2021-08-02 | $85.49 | $85.91 | $83.54 | $83.75 | $82.43 | 509,192 |
| 2021-07-30 | $85.53 | $86.15 | $84.60 | $85.07 | $83.73 | 653,691 |
| 2021-07-29 | $84.58 | $86.15 | $84.12 | $84.91 | $83.57 | 644,605 |
| 2021-07-28 | $88.80 | $88.94 | $83.40 | $84.38 | $83.05 | 1,007,318 |
| 2021-07-27 | $87.12 | $87.76 | $85.67 | $86.24 | $84.88 | 431,201 |
| 2021-07-26 | $87.57 | $88.53 | $87.20 | $87.77 | $86.38 | 267,940 |
| 2021-07-23 | $86.87 | $87.56 | $86.44 | $87.54 | $86.16 | 207,736 |
| 2021-07-22 | $86.98 | $87.00 | $85.74 | $86.83 | $85.46 | 230,740 |
| 2021-07-21 | $86.64 | $87.68 | $86.61 | $86.76 | $85.39 | 162,967 |
| 2021-07-20 | $84.06 | $86.65 | $83.92 | $85.77 | $84.42 | 570,535 |
| 2021-07-19 | $84.46 | $85.26 | $83.88 | $84.47 | $83.14 | 300,655 |
| 2021-07-16 | $88.04 | $88.04 | $86.06 | $86.35 | $84.99 | 279,188 |
| 2021-07-15 | $86.88 | $87.77 | $86.84 | $87.50 | $86.12 | 229,892 |
| 2021-07-14 | $88.01 | $88.80 | $87.30 | $87.33 | $85.95 | 164,767 |
| 2021-07-13 | $88.05 | $88.24 | $86.81 | $87.51 | $86.13 | 266,077 |
| 2021-07-12 | $87.92 | $88.83 | $87.37 | $88.43 | $87.03 | 289,495 |
| 2021-07-09 | $87.25 | $88.21 | $86.72 | $87.92 | $86.53 | 445,453 |
| 2021-07-08 | $85.43 | $86.83 | $84.59 | $86.18 | $84.82 | 313,411 |
| 2021-07-07 | $85.73 | $87.16 | $85.35 | $87.16 | $85.78 | 488,177 |
| 2021-07-06 | $87.54 | $87.61 | $85.50 | $86.01 | $84.65 | 442,172 |
| 2021-07-02 | $88.16 | $88.16 | $87.40 | $87.76 | $86.37 | 255,560 |
| 2021-07-01 | $88.31 | $88.43 | $87.45 | $88.16 | $86.77 | 374,978 |
| 2021-06-30 | $87.39 | $87.99 | $86.96 | $87.50 | $86.12 | 342,205 |
| 2021-06-29 | $88.92 | $89.09 | $87.46 | $87.70 | $86.32 | 174,484 |
| 2021-06-28 | $88.43 | $88.45 | $87.16 | $88.26 | $86.87 | 200,061 |
| 2021-06-25 | $88.49 | $89.55 | $88.17 | $88.66 | $87.26 | 374,177 |
| 2021-06-24 | $88.97 | $88.97 | $87.17 | $88.03 | $86.64 | 351,120 |
| 2021-06-23 | $88.71 | $88.96 | $88.25 | $88.41 | $87.01 | 237,413 |
| 2021-06-22 | $87.84 | $88.71 | $87.43 | $88.47 | $87.07 | 180,136 |
| 2021-06-21 | $87.74 | $88.80 | $87.74 | $88.18 | $86.79 | 233,493 |
| 2021-06-18 | $88.05 | $88.05 | $87.00 | $87.16 | $85.78 | 448,540 |
| 2021-06-17 | $90.85 | $91.06 | $87.99 | $88.55 | $87.15 | 366,211 |
| 2021-06-16 | $92.16 | $92.16 | $90.85 | $91.17 | $89.73 | 588,521 |
| 2021-06-15 | $92.08 | $92.91 | $91.64 | $92.31 | $90.85 | 363,394 |
| 2021-06-14 | $93.41 | $93.49 | $91.48 | $92.05 | $90.60 | 356,072 |
| 2021-06-11 | $93.27 | $93.70 | $93.02 | $93.70 | $92.22 | 275,022 |
| 2021-06-10 | $94.80 | $94.96 | $91.75 | $92.68 | $91.22 | 892,527 |
| 2021-06-09 | $93.64 | $93.93 | $93.00 | $93.76 | $92.28 | 270,481 |
| 2021-06-08 | $93.75 | $94.49 | $92.92 | $93.83 | $92.35 | 290,722 |
| 2021-06-07 | $94.29 | $94.72 | $92.81 | $93.70 | $92.22 | 264,719 |
| 2021-06-04 | $94.56 | $95.20 | $93.93 | $94.28 | $92.79 | 236,345 |
| 2021-06-03 | $93.88 | $94.30 | $93.04 | $94.13 | $92.64 | 298,556 |
| 2021-06-02 | $95.42 | $95.49 | $93.98 | $94.37 | $92.88 | 477,306 |
| 2021-06-01 | $95.76 | $95.96 | $94.73 | $95.40 | $93.89 | 567,547 |
| 2021-05-28 | $94.09 | $94.91 | $93.74 | $94.84 | $93.34 | 527,691 |
| 2021-05-27 | $93.73 | $94.44 | $93.23 | $94.14 | $92.36 | 676,073 |
| 2021-05-26 | $90.96 | $93.19 | $89.77 | $93.18 | $91.42 | 567,608 |
| 2021-05-25 | $90.46 | $91.26 | $89.98 | $90.23 | $88.53 | 777,068 |
| 2021-05-24 | $89.48 | $90.21 | $88.34 | $90.01 | $88.31 | 371,890 |
| 2021-05-21 | $89.19 | $90.35 | $88.87 | $89.06 | $87.38 | 443,568 |
| 2021-05-20 | $87.12 | $87.87 | $86.26 | $87.85 | $86.19 | 315,632 |
| 2021-05-19 | $87.13 | $87.92 | $86.46 | $86.82 | $85.18 | 441,256 |
| 2021-05-18 | $89.69 | $89.76 | $88.45 | $88.49 | $86.82 | 313,307 |
| 2021-05-17 | $88.66 | $89.96 | $88.49 | $89.62 | $87.93 | 414,446 |
| 2021-05-14 | $85.90 | $89.44 | $85.90 | $89.06 | $87.38 | 987,127 |
| 2021-05-13 | $84.61 | $86.57 | $84.61 | $85.79 | $84.17 | 335,630 |
| 2021-05-12 | $86.34 | $86.34 | $84.13 | $84.26 | $82.67 | 299,174 |
| 2021-05-11 | $86.61 | $87.34 | $86.04 | $86.67 | $85.03 | 475,666 |
| 2021-05-10 | $88.90 | $89.29 | $87.81 | $87.85 | $86.19 | 344,222 |
| 2021-05-07 | $88.42 | $88.84 | $87.74 | $88.28 | $86.61 | 364,930 |
| 2021-05-06 | $87.18 | $88.39 | $85.42 | $88.35 | $86.68 | 476,461 |
| 2021-05-05 | $86.31 | $87.14 | $85.37 | $87.08 | $85.44 | 566,700 |
| 2021-05-04 | $84.46 | $86.93 | $84.28 | $86.15 | $84.52 | 496,107 |
| 2021-05-03 | $87.19 | $88.15 | $86.69 | $86.82 | $85.18 | 377,369 |
| 2021-04-30 | $86.76 | $89.70 | $86.16 | $86.21 | $84.58 | 616,353 |
| 2021-04-29 | $90.40 | $92.01 | $85.84 | $87.09 | $85.45 | 2,260,322 |
| 2021-04-28 | $93.88 | $95.20 | $93.42 | $94.87 | $93.08 | 289,039 |
| 2021-04-27 | $93.99 | $94.56 | $92.85 | $93.67 | $91.90 | 557,905 |
| 2021-04-26 | $93.31 | $95.20 | $93.27 | $94.34 | $92.56 | 717,137 |
| 2021-04-23 | $91.48 | $92.97 | $91.12 | $92.67 | $90.92 | 497,950 |
| 2021-04-22 | $91.87 | $92.63 | $91.38 | $91.41 | $89.68 | 499,363 |
| 2021-04-21 | $89.74 | $91.92 | $89.42 | $91.61 | $89.88 | 254,006 |
| 2021-04-20 | $89.90 | $90.51 | $88.62 | $89.51 | $87.82 | 296,822 |
| 2021-04-19 | $90.87 | $90.87 | $89.66 | $90.13 | $88.43 | 192,151 |
| 2021-04-16 | $90.79 | $91.48 | $90.26 | $90.74 | $89.03 | 329,976 |
| 2021-04-15 | $90.06 | $90.26 | $89.02 | $90.11 | $88.41 | 161,483 |
| 2021-04-14 | $88.04 | $89.76 | $88.04 | $89.28 | $87.59 | 226,927 |
| 2021-04-13 | $88.81 | $89.01 | $87.67 | $88.24 | $86.57 | 250,816 |
| 2021-04-12 | $88.47 | $89.18 | $88.22 | $89.09 | $87.41 | 313,714 |
| 2021-04-09 | $88.26 | $88.84 | $87.51 | $88.80 | $87.12 | 326,976 |
| 2021-04-08 | $88.47 | $88.78 | $87.59 | $88.00 | $86.34 | 450,329 |
| 2021-04-07 | $90.49 | $90.49 | $88.27 | $88.60 | $86.93 | 431,393 |
| 2021-04-06 | $90.10 | $90.96 | $89.79 | $90.13 | $88.43 | 281,311 |
| 2021-04-05 | $91.13 | $91.40 | $89.97 | $90.22 | $88.52 | 204,811 |
| 2021-04-01 | $89.59 | $90.36 | $89.00 | $90.36 | $88.65 | 291,175 |
| 2021-03-31 | $89.25 | $90.18 | $88.67 | $88.77 | $87.09 | 379,010 |
| 2021-03-30 | $89.40 | $89.94 | $88.90 | $89.45 | $87.76 | 220,693 |
| 2021-03-29 | $90.23 | $91.75 | $88.88 | $89.13 | $87.45 | 399,574 |
| 2021-03-26 | $88.72 | $90.54 | $88.34 | $90.14 | $88.44 | 428,034 |
| 2021-03-25 | $86.79 | $89.26 | $86.44 | $88.72 | $87.04 | 307,595 |
| 2021-03-24 | $86.22 | $88.79 | $86.22 | $87.25 | $85.60 | 464,951 |
| 2021-03-23 | $87.25 | $88.02 | $85.58 | $85.97 | $84.35 | 387,368 |
| 2021-03-22 | $88.02 | $88.48 | $86.90 | $87.84 | $86.18 | 493,788 |
| 2021-03-19 | $88.77 | $89.26 | $87.53 | $88.35 | $86.68 | 844,741 |
| 2021-03-18 | $89.11 | $90.78 | $88.78 | $89.13 | $87.45 | 299,468 |
| 2021-03-17 | $88.88 | $89.67 | $88.56 | $89.15 | $87.47 | 312,056 |
| 2021-03-16 | $91.95 | $92.10 | $88.89 | $88.94 | $87.26 | 316,656 |
| 2021-03-15 | $91.00 | $92.15 | $89.98 | $91.91 | $90.17 | 309,482 |
| 2021-03-12 | $88.57 | $90.78 | $88.46 | $90.68 | $88.97 | 403,143 |
| 2021-03-11 | $88.60 | $89.23 | $87.88 | $88.16 | $86.49 | 795,575 |
| 2021-03-10 | $86.77 | $87.93 | $86.61 | $87.61 | $85.96 | 292,296 |
| 2021-03-09 | $87.08 | $87.25 | $84.96 | $86.24 | $84.61 | 967,167 |
| 2021-03-08 | $85.00 | $88.08 | $85.00 | $85.97 | $84.35 | 436,527 |
| 2021-03-05 | $85.49 | $87.22 | $83.40 | $86.91 | $85.27 | 555,569 |
| 2021-03-04 | $85.85 | $86.51 | $83.55 | $84.52 | $82.92 | 801,526 |
| 2021-03-03 | $87.12 | $87.98 | $85.59 | $85.64 | $84.02 | 381,504 |
| 2021-03-02 | $85.86 | $88.14 | $85.50 | $87.06 | $85.42 | 1,105,421 |
| 2021-03-01 | $85.31 | $86.74 | $85.26 | $85.59 | $83.97 | 490,988 |
| 2021-02-26 | $84.47 | $85.18 | $83.43 | $84.12 | $82.53 | 562,999 |
| 2021-02-25 | $87.05 | $87.05 | $84.14 | $84.64 | $83.04 | 366,296 |
| 2021-02-24 | $86.89 | $88.07 | $86.21 | $87.54 | $85.61 | 415,633 |
| 2021-02-23 | $85.77 | $87.22 | $84.97 | $86.90 | $84.98 | 462,612 |
| 2021-02-22 | $86.93 | $87.30 | $85.94 | $86.17 | $84.27 | 390,366 |
| 2021-02-19 | $85.93 | $87.63 | $85.57 | $87.21 | $85.29 | 402,735 |
| 2021-02-18 | $86.59 | $86.67 | $84.96 | $85.64 | $83.75 | 306,742 |
| 2021-02-17 | $85.79 | $86.92 | $85.28 | $86.75 | $84.84 | 328,697 |
| 2021-02-16 | $86.61 | $87.00 | $85.66 | $86.36 | $84.45 | 584,172 |
| 2021-02-12 | $85.89 | $86.96 | $85.72 | $86.32 | $84.42 | 209,240 |
| 2021-02-11 | $84.50 | $86.26 | $84.12 | $86.11 | $84.21 | 424,622 |
| 2021-02-10 | $85.51 | $86.29 | $84.40 | $84.42 | $82.56 | 347,597 |
| 2021-02-09 | $86.29 | $86.91 | $85.05 | $85.67 | $83.78 | 493,723 |
| 2021-02-08 | $85.85 | $87.12 | $84.98 | $86.30 | $84.40 | 542,613 |
| 2021-02-05 | $85.48 | $86.55 | $83.08 | $84.97 | $83.10 | 628,856 |
| 2021-02-04 | $86.42 | $89.62 | $83.25 | $85.49 | $83.60 | 3,677,216 |
| 2021-02-03 | $84.79 | $86.43 | $84.27 | $85.66 | $83.77 | 573,953 |
| 2021-02-02 | $83.87 | $84.93 | $82.87 | $84.39 | $82.53 | 466,268 |
| 2021-02-01 | $80.79 | $83.66 | $80.14 | $83.41 | $81.57 | 376,070 |
| 2021-01-29 | $81.06 | $82.05 | $79.73 | $79.99 | $78.23 | 491,395 |
| 2021-01-28 | $81.01 | $82.05 | $79.56 | $81.46 | $79.66 | 476,125 |
| 2021-01-27 | $81.67 | $82.43 | $79.16 | $80.61 | $78.83 | 564,731 |
| 2021-01-26 | $84.36 | $84.85 | $82.06 | $83.37 | $81.53 | 721,164 |
| 2021-01-25 | $85.07 | $85.48 | $81.77 | $83.91 | $82.06 | 593,837 |
| 2021-01-22 | $85.56 | $86.16 | $85.09 | $85.65 | $83.76 | 369,807 |
| 2021-01-21 | $87.93 | $89.24 | $86.58 | $86.62 | $84.71 | 486,660 |
| 2021-01-20 | $87.90 | $88.12 | $86.80 | $87.44 | $85.51 | 380,936 |
| 2021-01-19 | $86.22 | $87.89 | $85.68 | $87.36 | $85.43 | 453,857 |
| 2021-01-15 | $85.59 | $86.22 | $83.83 | $84.98 | $83.11 | 895,030 |
| 2021-01-14 | $86.76 | $87.23 | $85.95 | $86.38 | $84.47 | 737,755 |
| 2021-01-13 | $87.62 | $88.15 | $85.40 | $86.57 | $84.66 | 797,268 |
| 2021-01-12 | $87.69 | $88.61 | $87.01 | $87.86 | $85.92 | 515,507 |
| 2021-01-11 | $85.41 | $88.11 | $85.41 | $87.80 | $85.86 | 362,602 |
| 2021-01-08 | $87.52 | $87.89 | $85.73 | $86.75 | $84.84 | 427,280 |
| 2021-01-07 | $86.01 | $87.46 | $85.06 | $87.20 | $85.28 | 1,035,570 |
| 2021-01-06 | $84.13 | $86.50 | $83.36 | $85.45 | $83.56 | 923,498 |
| 2021-01-05 | $79.40 | $82.72 | $79.40 | $82.30 | $80.48 | 415,482 |
| 2021-01-04 | $79.68 | $80.28 | $78.81 | $79.10 | $77.35 | 449,357 |
| 2020-12-31 | $79.25 | $79.50 | $78.37 | $79.20 | $77.45 | 282,609 |
| 2020-12-30 | $77.98 | $79.44 | $77.03 | $79.20 | $77.45 | 213,257 |
| 2020-12-29 | $79.16 | $79.36 | $77.14 | $77.44 | $75.73 | 236,825 |
| 2020-12-28 | $79.92 | $80.26 | $78.59 | $78.61 | $76.88 | 339,658 |
| 2020-12-24 | $78.76 | $79.25 | $77.05 | $79.22 | $77.47 | 121,748 |
| 2020-12-23 | $78.13 | $79.68 | $78.13 | $78.54 | $76.81 | 379,753 |
| 2020-12-22 | $78.39 | $79.24 | $77.74 | $77.86 | $76.14 | 190,046 |
| 2020-12-21 | $77.01 | $78.46 | $75.93 | $78.19 | $76.46 | 319,160 |
| 2020-12-18 | $79.61 | $79.69 | $78.29 | $78.52 | $76.79 | 754,610 |
| 2020-12-17 | $78.41 | $79.29 | $78.23 | $79.23 | $77.48 | 290,247 |
| 2020-12-16 | $78.60 | $79.26 | $77.72 | $78.03 | $76.31 | 354,574 |
| 2020-12-15 | $75.77 | $77.97 | $75.38 | $77.96 | $76.24 | 693,276 |
| 2020-12-14 | $76.55 | $76.55 | $74.42 | $74.87 | $73.22 | 462,701 |
| 2020-12-11 | $75.80 | $76.67 | $74.48 | $75.60 | $73.93 | 398,340 |
| 2020-12-10 | $77.63 | $78.43 | $76.22 | $76.57 | $74.88 | 338,208 |
| 2020-12-09 | $75.43 | $77.81 | $74.90 | $77.47 | $75.76 | 790,143 |
| 2020-12-08 | $73.54 | $74.45 | $73.18 | $74.20 | $72.56 | 350,497 |
| 2020-12-07 | $74.64 | $74.90 | $73.59 | $73.87 | $72.24 | 303,116 |
| 2020-12-04 | $74.26 | $75.16 | $73.81 | $74.96 | $73.31 | 387,927 |
| 2020-12-03 | $74.55 | $75.40 | $73.52 | $73.65 | $72.02 | 224,706 |
| 2020-12-02 | $75.67 | $76.50 | $74.48 | $74.57 | $72.92 | 954,259 |
| 2020-12-01 | $76.29 | $76.93 | $75.63 | $76.18 | $74.50 | 456,200 |
| 2020-11-30 | $75.93 | $76.19 | $74.68 | $75.17 | $73.51 | 543,850 |
| 2020-11-27 | $76.46 | $77.17 | $76.18 | $76.38 | $74.42 | 429,173 |
| 2020-11-25 | $76.90 | $77.27 | $75.48 | $75.98 | $74.03 | 344,352 |
| 2020-11-24 | $77.58 | $78.32 | $76.77 | $77.21 | $75.23 | 544,883 |
| 2020-11-23 | $78.00 | $78.41 | $76.85 | $77.00 | $75.03 | 362,864 |
| 2020-11-20 | $77.66 | $78.19 | $76.61 | $77.30 | $75.32 | 447,432 |
| 2020-11-19 | $77.44 | $78.22 | $77.06 | $78.13 | $76.13 | 398,487 |
| 2020-11-18 | $79.79 | $80.35 | $77.85 | $77.88 | $75.88 | 372,348 |
| 2020-11-17 | $78.40 | $79.93 | $77.21 | $79.40 | $77.37 | 604,736 |
| 2020-11-16 | $82.85 | $83.28 | $78.98 | $79.19 | $77.16 | 943,997 |
| 2020-11-13 | $77.69 | $82.06 | $77.59 | $81.59 | $79.50 | 918,035 |
| 2020-11-12 | $76.71 | $78.47 | $76.05 | $76.95 | $74.98 | 483,159 |
| 2020-11-11 | $79.49 | $80.46 | $73.67 | $76.65 | $74.69 | 1,213,646 |
| 2020-11-10 | $78.55 | $80.52 | $77.12 | $79.95 | $77.90 | 548,785 |
| 2020-11-09 | $80.00 | $81.99 | $78.33 | $78.51 | $76.50 | 671,800 |
| 2020-11-06 | $75.17 | $75.94 | $74.29 | $75.49 | $73.56 | 273,485 |
| 2020-11-05 | $72.62 | $75.50 | $72.62 | $74.80 | $72.88 | 349,984 |
| 2020-11-04 | $73.26 | $73.26 | $70.78 | $71.44 | $69.61 | 523,204 |
| 2020-11-03 | $73.11 | $73.86 | $72.18 | $73.62 | $71.73 | 422,337 |
| 2020-11-02 | $70.78 | $71.97 | $70.39 | $71.95 | $70.11 | 404,650 |
| 2020-10-30 | $70.13 | $70.90 | $68.87 | $69.77 | $67.98 | 524,151 |
| 2020-10-29 | $68.46 | $70.80 | $68.17 | $70.45 | $68.64 | 373,908 |
| 2020-10-28 | $69.57 | $70.51 | $68.61 | $68.68 | $66.92 | 284,854 |
| 2020-10-27 | $73.53 | $73.59 | $71.40 | $71.44 | $69.61 | 344,905 |
| 2020-10-26 | $74.49 | $74.49 | $72.71 | $73.46 | $71.58 | 476,931 |
| 2020-10-23 | $75.66 | $75.83 | $74.63 | $75.49 | $73.56 | 289,577 |
| 2020-10-22 | $72.89 | $74.95 | $72.49 | $74.94 | $73.02 | 390,415 |
| 2020-10-21 | $73.91 | $74.99 | $72.29 | $72.60 | $70.74 | 394,021 |
| 2020-10-20 | $74.69 | $75.22 | $73.73 | $74.16 | $72.26 | 196,819 |
| 2020-10-19 | $76.34 | $76.69 | $73.93 | $74.06 | $72.16 | 472,328 |
| 2020-10-16 | $76.39 | $76.83 | $75.83 | $76.34 | $74.38 | 297,597 |
| 2020-10-15 | $73.99 | $76.28 | $73.77 | $76.17 | $74.22 | 288,625 |
| 2020-10-14 | $73.64 | $75.51 | $73.58 | $74.91 | $72.99 | 379,787 |
| 2020-10-13 | $74.36 | $75.35 | $73.55 | $73.64 | $71.75 | 575,251 |
| 2020-10-12 | $74.64 | $74.64 | $73.66 | $74.47 | $72.56 | 204,597 |
| 2020-10-09 | $74.54 | $75.49 | $73.69 | $74.39 | $72.48 | 363,076 |
| 2020-10-08 | $73.86 | $74.82 | $73.08 | $73.60 | $71.71 | 209,465 |
| 2020-10-07 | $72.79 | $74.32 | $72.79 | $73.14 | $71.27 | 255,251 |
| 2020-10-06 | $72.82 | $73.92 | $71.68 | $71.87 | $70.03 | 273,153 |
| 2020-10-05 | $71.85 | $73.15 | $71.85 | $72.44 | $70.58 | 273,681 |
| 2020-10-02 | $70.03 | $72.01 | $69.95 | $70.92 | $69.10 | 345,560 |
| 2020-10-01 | $71.03 | $72.03 | $70.55 | $71.09 | $69.27 | 693,733 |
| 2020-09-30 | $70.83 | $71.35 | $70.00 | $70.92 | $69.10 | 979,799 |
| 2020-09-29 | $72.29 | $72.58 | $70.48 | $70.53 | $68.72 | 428,736 |
| 2020-09-28 | $70.55 | $72.34 | $70.43 | $71.85 | $70.01 | 438,658 |
| 2020-09-25 | $68.92 | $70.19 | $68.78 | $69.18 | $67.41 | 418,391 |
| 2020-09-24 | $67.58 | $69.88 | $66.95 | $69.48 | $67.70 | 1,009,025 |
| 2020-09-23 | $68.48 | $68.97 | $67.45 | $67.48 | $65.75 | 733,793 |
| 2020-09-22 | $68.64 | $69.15 | $68.18 | $68.84 | $67.08 | 591,654 |
| 2020-09-21 | $69.68 | $69.95 | $67.46 | $68.64 | $66.88 | 525,513 |
| 2020-09-18 | $72.64 | $72.79 | $70.29 | $71.07 | $69.25 | 1,889,227 |
| 2020-09-17 | $72.71 | $73.04 | $71.88 | $72.47 | $70.61 | 526,733 |
| 2020-09-16 | $73.02 | $74.45 | $72.85 | $73.47 | $71.59 | 573,111 |
| 2020-09-15 | $73.14 | $73.39 | $72.55 | $73.03 | $71.16 | 596,743 |
| 2020-09-14 | $73.69 | $73.85 | $72.86 | $73.06 | $71.19 | 459,764 |
| 2020-09-11 | $73.63 | $73.64 | $72.30 | $72.97 | $71.10 | 352,838 |
| 2020-09-10 | $74.28 | $74.43 | $73.32 | $73.35 | $71.47 | 334,027 |
| 2020-09-09 | $73.99 | $74.71 | $73.07 | $74.19 | $72.29 | 373,621 |
| 2020-09-08 | $73.55 | $74.01 | $71.88 | $73.37 | $71.49 | 725,131 |
| 2020-09-04 | $74.59 | $74.98 | $72.79 | $74.55 | $72.64 | 329,198 |
| 2020-09-03 | $77.15 | $77.16 | $73.41 | $73.94 | $72.05 | 278,589 |
| 2020-09-02 | $75.84 | $76.74 | $74.99 | $76.58 | $74.62 | 393,740 |
| 2020-09-01 | $73.31 | $75.97 | $72.55 | $75.96 | $74.01 | 372,641 |
| 2020-08-31 | $75.06 | $75.39 | $73.66 | $73.69 | $71.80 | 289,249 |
| 2020-08-28 | $75.67 | $75.67 | $74.96 | $75.43 | $73.22 | 281,956 |
| 2020-08-27 | $76.46 | $76.50 | $75.20 | $75.58 | $73.37 | 415,958 |
| 2020-08-26 | $75.89 | $76.28 | $75.48 | $76.03 | $73.81 | 248,034 |
| 2020-08-25 | $77.32 | $77.47 | $75.53 | $75.90 | $73.68 | 270,931 |
| 2020-08-24 | $76.07 | $77.17 | $75.50 | $77.15 | $74.89 | 416,647 |
| 2020-08-21 | $74.87 | $75.37 | $74.38 | $75.23 | $73.03 | 635,991 |
| 2020-08-20 | $74.78 | $75.58 | $74.69 | $75.12 | $72.92 | 190,682 |
| 2020-08-19 | $76.45 | $76.60 | $75.56 | $75.67 | $73.46 | 225,923 |
| 2020-08-18 | $76.55 | $77.09 | $75.36 | $76.34 | $74.11 | 435,575 |
| 2020-08-17 | $77.59 | $77.93 | $76.66 | $77.01 | $74.76 | 308,720 |
| 2020-08-14 | $77.18 | $77.79 | $76.64 | $77.01 | $74.76 | 558,796 |
| 2020-08-13 | $78.13 | $78.75 | $77.64 | $77.88 | $75.60 | 284,800 |
| 2020-08-12 | $78.55 | $78.68 | $77.66 | $78.26 | $75.97 | 330,553 |
| 2020-08-11 | $79.82 | $79.94 | $77.47 | $77.60 | $75.33 | 499,944 |
| 2020-08-10 | $79.41 | $79.91 | $78.71 | $78.93 | $76.62 | 386,223 |
| 2020-08-07 | $78.36 | $79.41 | $78.16 | $79.38 | $77.06 | 255,571 |
| 2020-08-06 | $78.78 | $79.02 | $78.25 | $78.61 | $76.31 | 296,821 |
| 2020-08-05 | $77.85 | $78.83 | $77.65 | $78.71 | $76.41 | 574,956 |
| 2020-08-04 | $76.61 | $77.64 | $76.38 | $77.27 | $75.01 | 298,499 |
| 2020-08-03 | $75.78 | $77.46 | $75.08 | $76.88 | $74.63 | 334,170 |
| 2020-07-31 | $75.05 | $75.50 | $73.93 | $75.48 | $73.27 | 766,795 |
| 2020-07-30 | $76.41 | $76.80 | $74.86 | $75.40 | $73.19 | 427,109 |
| 2020-07-29 | $79.07 | $79.30 | $76.59 | $77.69 | $75.42 | 697,450 |
| 2020-07-28 | $79.09 | $79.30 | $77.60 | $78.53 | $76.23 | 332,309 |
| 2020-07-27 | $77.59 | $79.80 | $77.50 | $79.65 | $77.32 | 517,349 |
| 2020-07-24 | $77.68 | $77.96 | $77.18 | $77.81 | $75.53 | 243,888 |
| 2020-07-23 | $78.16 | $79.44 | $77.50 | $78.11 | $75.83 | 357,376 |
| 2020-07-22 | $75.83 | $78.85 | $75.83 | $78.60 | $76.30 | 724,372 |
| 2020-07-21 | $76.04 | $76.59 | $75.63 | $76.53 | $74.29 | 540,177 |
| 2020-07-20 | $76.62 | $77.30 | $75.01 | $75.65 | $73.44 | 409,492 |
| 2020-07-17 | $75.00 | $78.00 | $75.00 | $76.50 | $74.26 | 926,740 |
| 2020-07-16 | $72.52 | $72.52 | $71.68 | $71.98 | $69.87 | 419,844 |
| 2020-07-15 | $71.39 | $72.95 | $70.49 | $72.72 | $70.59 | 683,681 |
| 2020-07-14 | $68.35 | $70.11 | $67.94 | $69.73 | $67.69 | 1,162,762 |
| 2020-07-13 | $69.56 | $69.86 | $68.19 | $68.29 | $66.29 | 426,271 |
| 2020-07-10 | $67.54 | $68.99 | $67.43 | $68.94 | $66.92 | 173,653 |
| 2020-07-09 | $68.42 | $68.42 | $66.33 | $67.37 | $65.40 | 245,582 |
| 2020-07-08 | $68.97 | $69.31 | $67.39 | $68.20 | $66.21 | 313,756 |
| 2020-07-07 | $69.21 | $69.75 | $68.73 | $69.04 | $67.02 | 352,283 |
| 2020-07-06 | $71.24 | $71.24 | $69.27 | $70.14 | $68.09 | 459,999 |
| 2020-07-02 | $69.84 | $71.16 | $68.89 | $69.70 | $67.66 | 426,429 |
| 2020-07-01 | $69.12 | $69.72 | $68.32 | $68.51 | $66.51 | 560,080 |
| 2020-06-30 | $68.49 | $69.44 | $67.72 | $69.10 | $67.08 | 416,740 |
| 2020-06-29 | $67.61 | $68.82 | $67.19 | $68.46 | $66.46 | 335,118 |
| 2020-06-26 | $67.64 | $67.94 | $66.15 | $66.52 | $64.57 | 588,862 |
| 2020-06-25 | $66.92 | $68.22 | $66.40 | $68.14 | $66.15 | 224,495 |
| 2020-06-24 | $67.28 | $67.90 | $66.31 | $67.33 | $65.36 | 388,671 |
| 2020-06-23 | $69.26 | $69.35 | $67.82 | $67.90 | $65.91 | 386,950 |
| 2020-06-22 | $68.31 | $68.93 | $67.15 | $68.41 | $66.41 | 381,059 |
| 2020-06-19 | $69.73 | $70.30 | $68.37 | $68.75 | $66.74 | 363,510 |
| 2020-06-18 | $68.91 | $69.88 | $68.82 | $69.10 | $67.08 | 223,468 |
| 2020-06-17 | $69.93 | $70.28 | $68.69 | $69.26 | $67.23 | 294,217 |
| 2020-06-16 | $70.83 | $70.91 | $68.55 | $69.30 | $67.27 | 448,063 |
| 2020-06-15 | $64.24 | $67.92 | $64.16 | $67.90 | $65.91 | 475,449 |
| 2020-06-12 | $66.84 | $67.83 | $65.28 | $66.58 | $64.63 | 459,584 |
| 2020-06-11 | $66.58 | $66.83 | $63.62 | $64.06 | $62.19 | 408,083 |
| 2020-06-10 | $72.72 | $72.72 | $68.93 | $69.51 | $67.48 | 604,479 |
| 2020-06-09 | $72.83 | $73.74 | $71.53 | $72.70 | $70.57 | 379,379 |
| 2020-06-08 | $72.58 | $74.79 | $72.46 | $73.98 | $71.82 | 489,082 |
| 2020-06-05 | $74.25 | $74.84 | $71.93 | $72.01 | $69.90 | 828,720 |
| 2020-06-04 | $69.41 | $71.48 | $68.88 | $71.48 | $69.39 | 495,694 |
| 2020-06-03 | $69.99 | $70.69 | $69.68 | $69.97 | $67.92 | 515,748 |
| 2020-06-02 | $67.32 | $68.97 | $67.15 | $68.75 | $66.74 | 344,808 |
| 2020-06-01 | $67.23 | $67.61 | $66.61 | $67.12 | $65.16 | 411,269 |
| 2020-05-29 | $67.08 | $67.68 | $66.08 | $67.16 | $65.20 | 474,484 |
| 2020-05-28 | $69.15 | $69.15 | $67.42 | $67.79 | $65.54 | 276,094 |
| 2020-05-27 | $68.31 | $69.36 | $67.24 | $68.39 | $66.12 | 491,589 |
| 2020-05-26 | $65.79 | $67.72 | $65.79 | $67.00 | $64.77 | 388,130 |
| 2020-05-22 | $63.79 | $63.92 | $62.81 | $63.48 | $61.37 | 339,619 |
| 2020-05-21 | $62.53 | $64.40 | $62.53 | $64.01 | $61.88 | 733,782 |
| 2020-05-20 | $61.65 | $63.37 | $61.65 | $62.89 | $60.80 | 341,143 |
| 2020-05-19 | $61.11 | $61.76 | $60.39 | $60.69 | $58.67 | 520,121 |
| 2020-05-18 | $61.03 | $62.50 | $60.25 | $61.46 | $59.42 | 650,900 |
| 2020-05-15 | $58.78 | $60.43 | $58.50 | $59.07 | $57.11 | 885,395 |
| 2020-05-14 | $56.44 | $59.17 | $55.41 | $59.06 | $57.10 | 509,061 |
| 2020-05-13 | $59.54 | $59.67 | $56.79 | $57.64 | $55.73 | 337,350 |
| 2020-05-12 | $62.02 | $62.02 | $59.99 | $60.06 | $58.07 | 545,465 |
| 2020-05-11 | $61.32 | $62.19 | $60.15 | $61.66 | $59.61 | 833,316 |
| 2020-05-08 | $61.44 | $62.54 | $61.25 | $62.27 | $60.20 | 556,062 |
| 2020-05-07 | $60.33 | $60.87 | $59.61 | $60.06 | $58.07 | 482,117 |
| 2020-05-06 | $56.52 | $60.35 | $55.70 | $59.13 | $57.17 | 669,594 |
| 2020-05-05 | $60.40 | $61.39 | $59.71 | $59.74 | $57.76 | 333,204 |
| 2020-05-04 | $58.17 | $59.38 | $57.53 | $59.16 | $57.20 | 376,080 |
| 2020-05-01 | $60.46 | $60.46 | $57.79 | $58.84 | $56.89 | 372,801 |
| 2020-04-30 | $62.45 | $62.45 | $60.69 | $61.69 | $59.64 | 607,840 |
| 2020-04-29 | $61.82 | $64.14 | $61.12 | $63.57 | $61.46 | 572,991 |
| 2020-04-28 | $60.17 | $61.97 | $59.38 | $59.97 | $57.98 | 772,831 |
| 2020-04-27 | $56.85 | $59.26 | $56.59 | $58.95 | $56.99 | 496,343 |
| 2020-04-24 | $56.16 | $56.87 | $55.46 | $56.61 | $54.73 | 365,702 |
| 2020-04-23 | $55.24 | $56.41 | $55.00 | $55.61 | $53.76 | 467,354 |
| 2020-04-22 | $55.46 | $55.46 | $53.86 | $54.73 | $52.91 | 345,841 |
| 2020-04-21 | $53.61 | $54.55 | $53.54 | $54.00 | $52.21 | 692,307 |
| 2020-04-20 | $55.75 | $56.57 | $54.78 | $55.28 | $53.44 | 458,578 |
| 2020-04-17 | $57.16 | $58.65 | $55.88 | $56.80 | $54.91 | 920,118 |
| 2020-04-16 | $55.14 | $55.81 | $53.24 | $55.59 | $53.74 | 845,977 |
| 2020-04-15 | $54.47 | $55.20 | $53.43 | $54.39 | $52.58 | 440,374 |
| 2020-04-14 | $57.66 | $57.93 | $56.51 | $56.81 | $54.92 | 512,649 |
| 2020-04-13 | $58.12 | $58.54 | $55.83 | $56.29 | $54.42 | 482,675 |
| 2020-04-09 | $54.32 | $58.19 | $53.64 | $57.64 | $55.73 | 432,060 |
| 2020-04-08 | $51.90 | $54.02 | $50.91 | $53.30 | $51.53 | 442,709 |
| 2020-04-07 | $52.85 | $53.39 | $50.95 | $51.20 | $49.50 | 414,536 |
| 2020-04-06 | $49.42 | $50.96 | $49.00 | $50.29 | $48.62 | 361,303 |
| 2020-04-03 | $47.79 | $49.21 | $46.63 | $46.91 | $45.35 | 534,598 |
| 2020-04-02 | $47.30 | $49.46 | $46.93 | $48.01 | $46.42 | 518,294 |
| 2020-04-01 | $47.82 | $48.94 | $46.63 | $47.29 | $45.72 | 603,387 |
| 2020-03-31 | $52.05 | $52.05 | $49.23 | $50.07 | $48.41 | 1,076,410 |
| 2020-03-30 | $50.50 | $52.55 | $49.49 | $52.21 | $50.48 | 612,376 |
| 2020-03-27 | $49.02 | $51.78 | $49.00 | $50.51 | $48.83 | 559,615 |
| 2020-03-26 | $47.75 | $52.10 | $47.01 | $51.48 | $49.77 | 717,592 |
| 2020-03-25 | $42.72 | $48.04 | $41.86 | $46.82 | $45.27 | 1,090,312 |
| 2020-03-24 | $41.94 | $43.74 | $41.04 | $42.49 | $41.08 | 1,190,511 |
| 2020-03-23 | $41.93 | $42.32 | $38.88 | $39.76 | $38.44 | 670,618 |
| 2020-03-20 | $45.95 | $45.98 | $41.54 | $42.61 | $41.19 | 1,904,351 |
| 2020-03-19 | $42.39 | $46.02 | $41.21 | $45.49 | $43.98 | 700,480 |
| 2020-03-18 | $45.67 | $46.61 | $39.98 | $43.00 | $41.57 | 899,775 |
| 2020-03-17 | $47.64 | $49.59 | $45.37 | $48.78 | $47.16 | 882,346 |
| 2020-03-16 | $47.30 | $50.37 | $45.79 | $46.64 | $45.09 | 663,889 |
| 2020-03-13 | $54.44 | $54.87 | $49.71 | $53.08 | $51.32 | 592,876 |
| 2020-03-12 | $51.68 | $53.66 | $48.90 | $51.61 | $49.90 | 1,055,703 |
| 2020-03-11 | $60.51 | $60.55 | $54.83 | $55.57 | $53.72 | 700,180 |
| 2020-03-10 | $61.08 | $62.28 | $58.93 | $62.19 | $60.12 | 538,968 |
| 2020-03-09 | $62.34 | $62.93 | $58.66 | $59.21 | $57.24 | 937,316 |
| 2020-03-06 | $66.47 | $67.76 | $65.27 | $66.25 | $64.05 | 879,857 |
| 2020-03-05 | $69.91 | $70.18 | $67.87 | $68.36 | $66.09 | 643,828 |
| 2020-03-04 | $71.15 | $71.65 | $69.91 | $71.55 | $69.17 | 495,486 |
| 2020-03-03 | $73.12 | $73.51 | $69.64 | $70.23 | $67.90 | 768,387 |
| 2020-03-02 | $71.91 | $73.10 | $70.57 | $73.05 | $70.62 | 739,413 |
| 2020-02-28 | $70.74 | $72.11 | $69.60 | $71.54 | $69.16 | 879,667 |
| 2020-02-27 | $74.33 | $75.46 | $72.51 | $72.74 | $70.32 | 517,822 |
| 2020-02-26 | $77.22 | $77.66 | $75.55 | $75.89 | $73.09 | 459,130 |
| 2020-02-25 | $79.60 | $79.60 | $76.02 | $76.66 | $73.83 | 563,992 |
| 2020-02-24 | $79.41 | $79.59 | $78.29 | $79.40 | $76.47 | 639,253 |
| 2020-02-21 | $80.62 | $81.76 | $80.33 | $81.23 | $78.24 | 1,429,014 |
| 2020-02-20 | $80.80 | $81.56 | $80.55 | $80.88 | $77.90 | 616,800 |
| 2020-02-19 | $80.97 | $81.55 | $80.72 | $81.00 | $78.02 | 332,930 |
| 2020-02-18 | $80.61 | $80.89 | $80.00 | $80.79 | $77.81 | 484,102 |
| 2020-02-14 | $81.39 | $81.80 | $80.63 | $80.76 | $77.78 | 478,654 |
| 2020-02-13 | $80.66 | $81.49 | $80.18 | $81.31 | $78.31 | 569,076 |
| 2020-02-12 | $80.66 | $81.82 | $80.66 | $80.99 | $78.01 | 711,988 |
| 2020-02-11 | $80.01 | $80.99 | $79.87 | $80.22 | $77.26 | 621,785 |
| 2020-02-10 | $79.69 | $80.83 | $79.36 | $79.87 | $76.93 | 724,305 |
| 2020-02-07 | $78.12 | $79.81 | $77.61 | $79.70 | $76.76 | 799,708 |
| 2020-02-06 | $78.25 | $78.71 | $77.78 | $78.52 | $75.63 | 508,552 |
| 2020-02-05 | $77.21 | $78.04 | $76.80 | $77.94 | $75.07 | 426,697 |
| 2020-02-04 | $76.55 | $77.27 | $76.55 | $76.69 | $73.86 | 435,353 |
| 2020-02-03 | $74.30 | $75.90 | $74.00 | $75.57 | $72.79 | 716,484 |
| 2020-01-31 | $75.46 | $75.77 | $73.08 | $73.98 | $71.25 | 841,155 |
| 2020-01-30 | $76.00 | $76.50 | $74.98 | $75.90 | $73.10 | 721,172 |
| 2020-01-29 | $74.76 | $76.89 | $74.76 | $76.82 | $73.99 | 990,311 |
| 2020-01-28 | $77.64 | $79.71 | $75.78 | $76.13 | $73.32 | 1,155,045 |
| 2020-01-27 | $74.14 | $75.94 | $74.10 | $75.64 | $72.85 | 1,153,012 |
| 2020-01-24 | $76.29 | $76.49 | $74.91 | $75.30 | $72.53 | 737,997 |
| 2020-01-23 | $75.40 | $76.26 | $74.33 | $75.93 | $73.13 | 737,873 |
| 2020-01-22 | $75.92 | $76.17 | $75.54 | $75.76 | $72.97 | 315,329 |
| 2020-01-21 | $76.17 | $76.37 | $75.60 | $75.95 | $73.15 | 418,875 |
| 2020-01-17 | $76.38 | $76.69 | $76.05 | $76.47 | $73.65 | 496,251 |
| 2020-01-16 | $75.33 | $76.46 | $75.13 | $76.11 | $73.31 | 464,844 |
| 2020-01-15 | $75.00 | $75.80 | $74.72 | $74.98 | $72.22 | 272,627 |
| 2020-01-14 | $74.85 | $75.80 | $74.81 | $75.24 | $72.47 | 342,697 |
| 2020-01-13 | $74.62 | $75.00 | $74.33 | $74.87 | $72.11 | 328,426 |
| 2020-01-10 | $74.61 | $75.15 | $74.29 | $74.38 | $71.64 | 306,111 |
| 2020-01-09 | $74.49 | $75.22 | $73.95 | $74.32 | $71.58 | 383,319 |
| 2020-01-08 | $74.75 | $74.95 | $73.95 | $74.28 | $71.54 | 437,944 |
| 2020-01-07 | $74.78 | $75.79 | $74.68 | $74.92 | $72.16 | 619,846 |
| 2020-01-06 | $75.21 | $75.76 | $74.74 | $74.76 | $72.01 | 460,743 |
| 2020-01-03 | $75.86 | $76.29 | $75.39 | $75.59 | $72.80 | 709,012 |
| 2020-01-02 | $76.89 | $76.89 | $76.19 | $76.76 | $73.93 | 573,488 |
| 2019-12-31 | $76.02 | $76.88 | $75.93 | $76.53 | $73.71 | 419,802 |
| 2019-12-30 | $76.43 | $76.74 | $76.11 | $76.27 | $73.46 | 617,211 |
| 2019-12-27 | $77.26 | $77.35 | $76.41 | $76.50 | $73.68 | 515,150 |
| 2019-12-26 | $76.63 | $77.29 | $76.40 | $76.91 | $74.08 | 568,852 |
| 2019-12-24 | $76.92 | $76.98 | $76.52 | $76.55 | $73.73 | 218,944 |
| 2019-12-23 | $76.34 | $76.98 | $75.84 | $76.97 | $74.13 | 464,264 |
| 2019-12-20 | $76.52 | $76.89 | $76.04 | $76.38 | $73.57 | 1,263,265 |
| 2019-12-19 | $75.85 | $76.32 | $75.58 | $76.24 | $73.43 | 290,482 |
| 2019-12-18 | $75.62 | $76.05 | $75.12 | $75.87 | $73.07 | 324,556 |
| 2019-12-17 | $75.55 | $75.65 | $74.65 | $75.31 | $72.53 | 355,623 |
| 2019-12-16 | $75.88 | $76.25 | $75.39 | $75.58 | $72.79 | 342,752 |
| 2019-12-13 | $76.35 | $76.92 | $75.51 | $75.62 | $72.83 | 377,709 |
| 2019-12-12 | $75.40 | $76.82 | $74.98 | $76.59 | $73.77 | 482,697 |
| 2019-12-11 | $74.94 | $75.57 | $74.72 | $75.39 | $72.61 | 442,486 |
| 2019-12-10 | $75.73 | $76.01 | $74.63 | $74.83 | $72.07 | 874,062 |
| 2019-12-09 | $74.38 | $76.00 | $74.31 | $75.73 | $72.94 | 1,537,795 |
| 2019-12-06 | $74.03 | $75.05 | $73.94 | $74.51 | $71.76 | 686,672 |
| 2019-12-05 | $72.93 | $73.43 | $72.77 | $73.20 | $70.50 | 608,856 |
| 2019-12-04 | $72.18 | $73.51 | $72.18 | $72.70 | $70.02 | 758,232 |
| 2019-12-03 | $70.88 | $71.91 | $70.50 | $71.81 | $69.16 | 976,070 |
| 2019-12-02 | $71.80 | $72.13 | $71.37 | $71.59 | $68.95 | 573,753 |
| 2019-11-29 | $72.02 | $72.15 | $71.53 | $71.70 | $69.06 | 261,070 |
| 2019-11-27 | $71.90 | $72.52 | $71.48 | $72.34 | $69.41 | 348,957 |
| 2019-11-26 | $71.59 | $72.22 | $71.32 | $71.77 | $68.86 | 381,558 |
| 2019-11-25 | $72.24 | $72.67 | $71.53 | $71.80 | $68.89 | 479,606 |
| 2019-11-22 | $72.06 | $73.05 | $71.71 | $72.09 | $69.17 | 470,177 |
| 2019-11-21 | $72.71 | $72.89 | $72.01 | $72.08 | $69.16 | 487,819 |
| 2019-11-20 | $74.82 | $75.64 | $72.73 | $72.86 | $69.91 | 1,851,870 |
| 2019-11-19 | $76.00 | $77.50 | $73.93 | $75.84 | $72.77 | 2,164,488 |
| 2019-11-18 | $78.99 | $79.40 | $78.52 | $78.65 | $75.46 | 685,733 |
| 2019-11-15 | $78.86 | $79.58 | $78.47 | $78.85 | $75.65 | 1,536,145 |
| 2019-11-14 | $77.68 | $78.45 | $77.59 | $78.40 | $75.22 | 393,691 |
| 2019-11-13 | $77.90 | $78.23 | $77.21 | $77.90 | $74.74 | 523,207 |
| 2019-11-12 | $77.94 | $78.73 | $77.37 | $78.51 | $75.33 | 420,300 |
| 2019-11-11 | $78.04 | $78.17 | $77.48 | $77.96 | $74.80 | 330,272 |
| 2019-11-08 | $77.91 | $78.69 | $77.81 | $78.47 | $75.29 | 248,438 |
| 2019-11-07 | $78.61 | $78.68 | $77.65 | $77.91 | $74.75 | 433,594 |
| 2019-11-06 | $78.01 | $78.43 | $77.38 | $77.96 | $74.80 | 390,722 |
| 2019-11-05 | $77.30 | $78.78 | $77.15 | $78.14 | $74.97 | 538,095 |
| 2019-11-04 | $78.56 | $78.56 | $77.14 | $77.29 | $74.16 | 715,356 |
| 2019-11-01 | $77.94 | $78.71 | $77.67 | $78.01 | $74.85 | 741,564 |
| 2019-10-31 | $77.99 | $78.03 | $77.01 | $77.37 | $74.23 | 361,091 |
| 2019-10-30 | $78.14 | $78.35 | $77.44 | $78.13 | $74.96 | 358,447 |
| 2019-10-29 | $77.32 | $78.69 | $76.95 | $78.41 | $75.23 | 339,485 |
| 2019-10-28 | $77.12 | $78.13 | $77.09 | $77.67 | $74.52 | 403,361 |
| 2019-10-25 | $75.94 | $77.33 | $75.75 | $76.75 | $73.64 | 499,561 |
| 2019-10-24 | $76.87 | $76.99 | $76.12 | $76.13 | $73.04 | 215,396 |
| 2019-10-23 | $76.48 | $76.75 | $76.00 | $76.41 | $73.31 | 244,853 |
| 2019-10-22 | $76.96 | $76.96 | $76.11 | $76.35 | $73.26 | 394,958 |
| 2019-10-21 | $77.24 | $77.77 | $76.90 | $77.05 | $73.93 | 289,700 |
| 2019-10-18 | $77.12 | $77.25 | $76.30 | $76.58 | $73.48 | 518,779 |
| 2019-10-17 | $78.04 | $78.14 | $77.03 | $77.25 | $74.12 | 212,181 |
| 2019-10-16 | $77.80 | $78.08 | $77.23 | $77.59 | $74.45 | 207,631 |
| 2019-10-15 | $77.36 | $77.86 | $76.79 | $77.49 | $74.35 | 328,768 |
| 2019-10-14 | $77.63 | $77.73 | $75.95 | $76.92 | $73.80 | 329,922 |
| 2019-10-11 | $76.08 | $77.74 | $76.08 | $76.77 | $73.66 | 587,492 |
| 2019-10-10 | $75.24 | $75.46 | $74.44 | $75.23 | $72.18 | 586,450 |
| 2019-10-09 | $76.70 | $76.96 | $74.04 | $74.81 | $71.78 | 600,537 |
| 2019-10-08 | $74.94 | $77.54 | $74.50 | $75.97 | $72.89 | 1,024,425 |
| 2019-10-07 | $75.20 | $76.06 | $74.73 | $75.55 | $72.49 | 359,463 |
| 2019-10-04 | $74.64 | $75.58 | $74.60 | $75.53 | $72.47 | 217,299 |
| 2019-10-03 | $74.44 | $74.60 | $73.09 | $74.44 | $71.42 | 523,853 |
| 2019-10-02 | $74.74 | $74.87 | $73.78 | $74.44 | $71.42 | 387,096 |
| 2019-10-01 | $77.35 | $78.04 | $75.23 | $75.27 | $72.22 | 244,423 |
| 2019-09-30 | $76.76 | $77.19 | $76.20 | $77.05 | $73.93 | 380,498 |
| 2019-09-27 | $77.06 | $77.26 | $76.18 | $76.48 | $73.38 | 289,060 |
| 2019-09-26 | $76.90 | $77.47 | $76.24 | $76.78 | $73.67 | 250,692 |
| 2019-09-25 | $76.61 | $77.32 | $76.09 | $76.98 | $73.86 | 320,517 |
| 2019-09-24 | $77.49 | $77.75 | $76.41 | $76.54 | $73.44 | 381,839 |
| 2019-09-23 | $77.19 | $77.81 | $76.88 | $77.50 | $74.36 | 310,706 |
| 2019-09-20 | $77.03 | $77.98 | $77.03 | $77.65 | $74.50 | 1,265,020 |
| 2019-09-19 | $78.28 | $78.50 | $76.81 | $76.94 | $73.82 | 508,039 |
| 2019-09-18 | $77.32 | $78.01 | $76.87 | $77.86 | $74.70 | 321,978 |
| 2019-09-17 | $76.73 | $77.63 | $76.07 | $77.49 | $74.35 | 291,943 |
| 2019-09-16 | $77.76 | $78.09 | $76.77 | $77.02 | $73.90 | 246,396 |
| 2019-09-13 | $78.03 | $78.61 | $77.72 | $78.33 | $75.16 | 294,388 |
| 2019-09-12 | $77.20 | $77.89 | $76.11 | $77.66 | $74.51 | 332,098 |
| 2019-09-11 | $76.24 | $77.17 | $75.14 | $77.10 | $73.98 | 518,311 |
| 2019-09-10 | $74.60 | $75.97 | $74.22 | $75.91 | $72.83 | 450,583 |
| 2019-09-09 | $74.39 | $74.80 | $73.28 | $74.56 | $71.54 | 426,809 |
| 2019-09-06 | $74.06 | $74.30 | $73.49 | $73.97 | $70.97 | 353,826 |
| 2019-09-05 | $74.34 | $74.79 | $73.65 | $74.00 | $71.00 | 556,994 |
| 2019-09-04 | $73.30 | $73.70 | $72.66 | $73.51 | $70.53 | 323,612 |
| 2019-09-03 | $72.91 | $73.09 | $71.84 | $72.40 | $69.47 | 422,781 |
| 2019-08-30 | $73.01 | $73.47 | $72.44 | $73.24 | $70.27 | 542,910 |
| 2019-08-29 | $72.86 | $73.90 | $72.49 | $72.52 | $69.58 | 364,295 |
| 2019-08-28 | $71.16 | $72.80 | $70.88 | $72.37 | $69.17 | 574,420 |
| 2019-08-27 | $72.40 | $72.49 | $71.11 | $71.36 | $68.21 | 348,195 |
| 2019-08-26 | $71.59 | $71.98 | $71.01 | $71.83 | $68.66 | 500,900 |
| 2019-08-23 | $72.40 | $72.63 | $70.63 | $70.86 | $67.73 | 743,941 |
| 2019-08-22 | $73.11 | $73.53 | $71.99 | $72.77 | $69.56 | 697,581 |
| 2019-08-21 | $72.79 | $73.09 | $72.00 | $72.98 | $69.76 | 406,348 |
| 2019-08-20 | $73.40 | $73.40 | $72.12 | $72.25 | $69.06 | 409,986 |
| 2019-08-19 | $73.62 | $73.98 | $73.12 | $73.49 | $70.24 | 306,450 |
| 2019-08-16 | $71.39 | $73.01 | $71.39 | $72.79 | $69.58 | 320,767 |
| 2019-08-15 | $72.24 | $72.52 | $70.90 | $71.09 | $67.95 | 654,084 |
| 2019-08-14 | $72.88 | $72.98 | $71.41 | $71.80 | $68.63 | 849,151 |
| 2019-08-13 | $73.12 | $74.94 | $72.40 | $74.06 | $70.79 | 948,268 |
| 2019-08-12 | $74.41 | $74.43 | $73.19 | $73.23 | $70.00 | 385,801 |
| 2019-08-09 | $75.44 | $75.62 | $74.40 | $74.71 | $71.41 | 678,635 |
| 2019-08-08 | $76.27 | $77.02 | $75.54 | $75.83 | $72.48 | 757,568 |
| 2019-08-07 | $74.41 | $75.87 | $74.10 | $75.65 | $72.31 | 972,945 |
| 2019-08-06 | $75.32 | $75.77 | $74.61 | $75.19 | $71.87 | 1,288,307 |
| 2019-08-05 | $75.35 | $75.61 | $74.34 | $74.87 | $71.56 | 909,952 |
| 2019-08-02 | $76.71 | $77.13 | $75.70 | $76.66 | $73.28 | 929,903 |
| 2019-08-01 | $79.40 | $79.49 | $77.01 | $77.18 | $73.77 | 988,280 |
| 2019-07-31 | $80.14 | $81.20 | $78.37 | $79.48 | $75.97 | 1,147,197 |
| 2019-07-30 | $78.86 | $80.64 | $78.86 | $80.43 | $76.88 | 632,079 |
| 2019-07-29 | $79.48 | $79.79 | $79.32 | $79.46 | $75.95 | 521,309 |
| 2019-07-26 | $78.78 | $79.73 | $78.33 | $79.62 | $76.10 | 371,923 |
| 2019-07-25 | $78.89 | $79.04 | $78.22 | $78.79 | $75.31 | 281,863 |
| 2019-07-24 | $77.80 | $79.30 | $77.44 | $79.05 | $75.56 | 704,228 |
| 2019-07-23 | $76.29 | $77.99 | $76.18 | $77.69 | $74.26 | 450,769 |
| 2019-07-22 | $76.42 | $76.99 | $75.86 | $76.02 | $72.66 | 489,084 |
| 2019-07-19 | $75.40 | $76.64 | $75.40 | $76.11 | $72.75 | 496,962 |
| 2019-07-18 | $74.32 | $76.20 | $73.90 | $75.50 | $72.17 | 1,609,009 |
| 2019-07-17 | $78.37 | $78.82 | $77.64 | $77.67 | $74.24 | 325,354 |
| 2019-07-16 | $77.59 | $78.65 | $77.31 | $78.38 | $74.92 | 298,669 |
| 2019-07-15 | $78.02 | $78.02 | $77.01 | $77.66 | $74.23 | 455,144 |
| 2019-07-12 | $76.53 | $77.84 | $76.29 | $77.78 | $74.35 | 489,088 |
| 2019-07-11 | $76.89 | $77.18 | $75.69 | $76.41 | $73.04 | 342,403 |
| 2019-07-10 | $76.64 | $77.51 | $76.41 | $76.86 | $73.47 | 568,299 |
| 2019-07-09 | $76.70 | $76.90 | $75.26 | $76.39 | $73.02 | 1,487,190 |
| 2019-07-08 | $78.94 | $78.94 | $76.91 | $76.96 | $73.56 | 765,888 |
| 2019-07-05 | $79.04 | $79.37 | $78.40 | $79.17 | $75.67 | 286,628 |
| 2019-07-03 | $79.58 | $79.77 | $79.00 | $79.53 | $76.02 | 143,597 |
| 2019-07-02 | $79.77 | $79.77 | $79.02 | $79.43 | $75.92 | 413,994 |
| 2019-07-01 | $80.80 | $81.15 | $78.93 | $79.86 | $76.33 | 445,183 |
| 2019-06-28 | $79.01 | $79.99 | $78.86 | $79.97 | $76.44 | 1,238,042 |
| 2019-06-27 | $78.18 | $78.94 | $78.16 | $78.66 | $75.19 | 594,541 |
| 2019-06-26 | $78.61 | $78.90 | $77.80 | $77.81 | $74.37 | 337,318 |
| 2019-06-25 | $78.37 | $78.56 | $77.96 | $78.31 | $74.85 | 436,159 |
| 2019-06-24 | $77.64 | $78.83 | $77.64 | $78.31 | $74.85 | 398,529 |
| 2019-06-21 | $77.79 | $78.18 | $77.22 | $77.50 | $74.08 | 563,623 |
| 2019-06-20 | $79.14 | $79.37 | $77.85 | $78.18 | $74.73 | 368,063 |
| 2019-06-19 | $78.00 | $78.75 | $77.68 | $78.31 | $74.85 | 532,734 |
| 2019-06-18 | $77.77 | $78.40 | $77.32 | $77.79 | $74.36 | 469,097 |
| 2019-06-17 | $78.31 | $78.51 | $77.21 | $77.35 | $73.93 | 623,673 |
| 2019-06-14 | $79.55 | $79.71 | $78.24 | $78.25 | $74.79 | 779,546 |
| 2019-06-13 | $79.90 | $81.22 | $79.75 | $80.09 | $76.55 | 1,022,088 |
| 2019-06-12 | $78.24 | $79.72 | $77.91 | $79.42 | $75.91 | 1,064,834 |
| 2019-06-11 | $79.46 | $80.10 | $78.13 | $78.40 | $74.94 | 529,836 |
| 2019-06-10 | $77.78 | $78.97 | $77.59 | $78.73 | $75.25 | 1,061,930 |
| 2019-06-07 | $78.32 | $78.49 | $77.57 | $77.75 | $74.32 | 928,577 |
| 2019-06-06 | $77.36 | $78.20 | $76.73 | $77.89 | $74.45 | 1,090,651 |
| 2019-06-05 | $77.77 | $78.11 | $76.38 | $77.36 | $73.94 | 479,192 |
| 2019-06-04 | $75.57 | $77.46 | $75.32 | $77.44 | $74.02 | 740,513 |
| 2019-06-03 | $74.72 | $75.35 | $74.20 | $75.14 | $71.82 | 1,488,768 |
| 2019-05-31 | $74.93 | $76.29 | $74.04 | $74.87 | $71.56 | 1,500,469 |
| 2019-05-30 | $75.36 | $75.98 | $74.73 | $75.92 | $72.30 | 1,217,746 |
| 2019-05-29 | $75.25 | $75.65 | $73.76 | $75.08 | $71.50 | 1,663,535 |
| 2019-05-28 | $73.42 | $76.74 | $72.97 | $75.92 | $72.30 | 2,460,629 |
| 2019-05-24 | $73.25 | $74.04 | $72.49 | $73.51 | $70.01 | 1,157,207 |
| 2019-05-23 | $71.76 | $72.48 | $71.11 | $72.17 | $68.73 | 822,308 |
| 2019-05-22 | $72.11 | $73.14 | $72.00 | $72.63 | $69.17 | 737,126 |
| 2019-05-21 | $71.80 | $72.43 | $71.55 | $72.11 | $68.67 | 693,583 |
| 2019-05-20 | $71.94 | $72.39 | $71.04 | $71.31 | $67.91 | 1,197,172 |
| 2019-05-17 | $73.22 | $73.73 | $72.56 | $72.60 | $69.14 | 833,733 |
| 2019-05-16 | $74.11 | $74.83 | $73.69 | $73.90 | $70.38 | 785,574 |
| 2019-05-15 | $73.50 | $74.08 | $72.80 | $73.75 | $70.24 | 722,159 |
| 2019-05-14 | $74.15 | $74.55 | $73.80 | $73.85 | $70.33 | 504,567 |
| 2019-05-13 | $74.33 | $74.67 | $73.71 | $74.07 | $70.54 | 774,951 |
| 2019-05-10 | $75.88 | $76.13 | $74.61 | $75.92 | $72.30 | 485,560 |
| 2019-05-09 | $75.65 | $76.18 | $75.10 | $76.01 | $72.39 | 1,137,519 |
| 2019-05-08 | $76.50 | $76.92 | $75.75 | $76.51 | $72.86 | 1,407,235 |
| 2019-05-07 | $75.49 | $77.26 | $75.32 | $76.73 | $73.07 | 1,509,520 |
| 2019-05-06 | $74.32 | $76.40 | $74.32 | $76.01 | $72.39 | 765,367 |
| 2019-05-03 | $75.61 | $76.02 | $74.88 | $75.98 | $72.36 | 426,742 |
| 2019-05-02 | $74.97 | $75.57 | $74.41 | $75.20 | $71.62 | 1,168,411 |
| 2019-05-01 | $78.70 | $79.25 | $75.36 | $75.63 | $72.03 | 2,642,963 |
| 2019-04-30 | $79.92 | $80.63 | $79.42 | $80.53 | $76.69 | 924,818 |
| 2019-04-29 | $79.56 | $80.59 | $79.08 | $79.92 | $76.11 | 586,353 |
| 2019-04-26 | $78.19 | $79.73 | $78.05 | $79.71 | $75.91 | 495,805 |
| 2019-04-25 | $79.18 | $79.18 | $78.15 | $78.30 | $74.57 | 441,704 |
| 2019-04-24 | $79.50 | $79.99 | $79.04 | $79.54 | $75.75 | 591,823 |
| 2019-04-23 | $78.14 | $79.50 | $77.98 | $79.42 | $75.64 | 652,196 |
| 2019-04-22 | $79.32 | $79.40 | $77.86 | $78.07 | $74.35 | 616,889 |
| 2019-04-18 | $79.45 | $79.95 | $79.28 | $79.65 | $75.85 | 488,221 |
| 2019-04-17 | $80.05 | $80.21 | $79.29 | $79.35 | $75.57 | 305,677 |
| 2019-04-16 | $79.90 | $80.05 | $79.58 | $79.88 | $76.07 | 437,550 |
| 2019-04-15 | $79.72 | $80.00 | $79.36 | $79.59 | $75.80 | 287,857 |
| 2019-04-12 | $79.37 | $79.75 | $79.15 | $79.61 | $75.82 | 181,275 |
| 2019-04-11 | $79.46 | $79.75 | $78.91 | $78.97 | $75.21 | 117,848 |
| 2019-04-10 | $78.98 | $79.39 | $78.50 | $79.30 | $75.52 | 213,159 |
| 2019-04-09 | $79.19 | $79.19 | $78.33 | $78.72 | $74.97 | 446,012 |
| 2019-04-08 | $79.34 | $79.45 | $78.52 | $79.25 | $75.47 | 405,706 |
| 2019-04-05 | $79.46 | $80.13 | $79.08 | $79.58 | $75.79 | 945,020 |
| 2019-04-04 | $78.85 | $79.63 | $78.62 | $79.44 | $75.65 | 460,402 |
| 2019-04-03 | $78.40 | $78.89 | $78.10 | $78.69 | $74.94 | 1,532,091 |
| 2019-04-02 | $78.75 | $79.06 | $78.02 | $78.20 | $74.47 | 521,744 |
| 2019-04-01 | $78.61 | $79.08 | $78.02 | $78.59 | $74.84 | 954,035 |
| 2019-03-29 | $79.14 | $79.27 | $77.66 | $78.13 | $74.41 | 1,046,244 |
| 2019-03-28 | $77.88 | $79.24 | $77.83 | $78.91 | $75.15 | 591,998 |
| 2019-03-27 | $77.43 | $78.03 | $76.89 | $77.78 | $74.07 | 711,274 |
| 2019-03-26 | $77.70 | $78.02 | $76.93 | $77.52 | $73.83 | 701,220 |
| 2019-03-25 | $76.63 | $77.26 | $76.12 | $76.80 | $73.14 | 479,632 |
| 2019-03-22 | $78.90 | $78.90 | $76.61 | $76.70 | $73.04 | 444,722 |
| 2019-03-21 | $77.79 | $79.65 | $77.79 | $79.45 | $75.66 | 236,531 |
| 2019-03-20 | $77.99 | $78.67 | $77.26 | $77.94 | $74.23 | 759,105 |
| 2019-03-19 | $79.37 | $79.69 | $77.76 | $78.05 | $74.33 | 280,593 |
| 2019-03-18 | $78.23 | $79.17 | $77.97 | $79.03 | $75.26 | 363,561 |
| 2019-03-15 | $79.00 | $79.53 | $78.01 | $78.30 | $74.57 | 583,304 |
| 2019-03-14 | $78.87 | $79.01 | $78.36 | $78.77 | $75.02 | 199,334 |
| 2019-03-13 | $78.91 | $79.68 | $78.47 | $79.08 | $75.31 | 244,969 |
| 2019-03-12 | $79.22 | $79.52 | $78.74 | $78.75 | $75.00 | 239,955 |
| 2019-03-11 | $77.81 | $79.05 | $77.61 | $79.01 | $75.24 | 242,120 |
| 2019-03-08 | $77.21 | $77.97 | $76.82 | $77.43 | $73.74 | 569,243 |
| 2019-03-07 | $77.91 | $78.09 | $76.76 | $77.75 | $74.04 | 485,568 |
| 2019-03-06 | $78.93 | $79.02 | $77.89 | $78.10 | $74.38 | 536,594 |
| 2019-03-05 | $79.16 | $79.47 | $78.58 | $78.61 | $74.86 | 1,155,277 |
| 2019-03-04 | $78.75 | $79.55 | $77.75 | $79.33 | $75.55 | 964,427 |
| 2019-03-01 | $77.71 | $78.92 | $77.71 | $78.57 | $74.83 | 530,681 |
| 2019-02-28 | $77.84 | $77.85 | $76.85 | $77.38 | $73.69 | 1,034,835 |
| 2019-02-27 | $77.96 | $78.62 | $77.77 | $78.18 | $74.21 | 848,608 |
| 2019-02-26 | $78.48 | $78.71 | $77.70 | $78.20 | $74.23 | 1,196,443 |
| 2019-02-25 | $78.42 | $79.55 | $78.20 | $78.63 | $74.64 | 1,445,267 |
| 2019-02-22 | $78.48 | $78.72 | $77.78 | $78.05 | $74.09 | 1,419,882 |
| 2019-02-21 | $79.35 | $79.62 | $77.82 | $78.06 | $74.10 | 597,470 |
| 2019-02-20 | $79.29 | $80.49 | $78.83 | $79.25 | $75.23 | 874,494 |
| 2019-02-19 | $78.39 | $79.49 | $77.94 | $79.20 | $75.18 | 1,067,588 |
| 2019-02-15 | $79.69 | $79.88 | $78.40 | $78.66 | $74.67 | 597,577 |
| 2019-02-14 | $78.95 | $79.81 | $78.83 | $78.89 | $74.89 | 533,312 |
| 2019-02-13 | $79.88 | $80.30 | $79.09 | $79.49 | $75.46 | 811,177 |
| 2019-02-12 | $79.13 | $79.83 | $78.67 | $79.50 | $75.47 | 433,424 |
| 2019-02-11 | $77.96 | $78.59 | $77.86 | $78.40 | $74.42 | 513,617 |
| 2019-02-08 | $77.41 | $77.95 | $76.91 | $77.85 | $73.90 | 456,187 |
| 2019-02-07 | $77.77 | $78.16 | $76.67 | $77.95 | $74.00 | 1,122,232 |
| 2019-02-06 | $75.99 | $80.06 | $75.64 | $78.38 | $74.40 | 1,521,249 |
| 2019-02-05 | $76.65 | $77.35 | $76.42 | $77.30 | $73.38 | 1,186,101 |
| 2019-02-04 | $75.82 | $76.68 | $74.74 | $76.35 | $72.48 | 1,510,929 |
| 2019-02-01 | $75.86 | $76.72 | $75.39 | $75.76 | $71.92 | 1,043,172 |
| 2019-01-31 | $76.07 | $76.69 | $75.36 | $75.90 | $72.05 | 813,753 |
| 2019-01-30 | $76.47 | $77.32 | $75.97 | $76.61 | $72.72 | 491,994 |
| 2019-01-29 | $76.09 | $76.68 | $75.80 | $76.10 | $72.24 | 396,646 |
| 2019-01-28 | $75.20 | $76.40 | $74.94 | $76.00 | $72.15 | 1,201,978 |
| 2019-01-25 | $76.54 | $76.86 | $75.73 | $75.92 | $72.07 | 729,855 |
| 2019-01-24 | $76.42 | $76.60 | $74.99 | $75.66 | $71.82 | 1,180,189 |
| 2019-01-23 | $77.55 | $78.59 | $76.01 | $76.61 | $72.72 | 461,575 |
| 2019-01-22 | $77.67 | $77.85 | $76.39 | $77.19 | $73.27 | 380,335 |
| 2019-01-18 | $77.06 | $78.59 | $76.53 | $78.21 | $74.24 | 600,849 |
| 2019-01-17 | $75.90 | $77.22 | $75.62 | $76.59 | $72.71 | 800,734 |
| 2019-01-16 | $74.66 | $76.28 | $74.66 | $76.04 | $72.18 | 696,939 |
| 2019-01-15 | $74.11 | $74.84 | $73.49 | $74.54 | $70.76 | 589,096 |
| 2019-01-14 | $73.63 | $75.27 | $72.87 | $74.54 | $70.76 | 641,471 |
| 2019-01-11 | $73.50 | $75.34 | $73.41 | $74.22 | $70.46 | 468,095 |
| 2019-01-10 | $73.08 | $74.00 | $72.59 | $73.89 | $70.14 | 352,027 |
| 2019-01-09 | $72.89 | $73.91 | $72.89 | $73.46 | $69.73 | 354,049 |
| 2019-01-08 | $72.96 | $73.09 | $71.56 | $72.88 | $69.18 | 548,450 |
| 2019-01-07 | $72.31 | $73.13 | $71.86 | $72.14 | $68.48 | 512,282 |
| 2019-01-04 | $70.43 | $72.77 | $70.40 | $72.45 | $68.78 | 1,158,969 |
| 2019-01-03 | $71.05 | $71.20 | $69.23 | $69.30 | $65.79 | 496,279 |
| 2019-01-02 | $70.05 | $72.28 | $69.23 | $71.53 | $67.90 | 725,746 |
| 2018-12-31 | $70.34 | $71.16 | $69.98 | $70.96 | $67.36 | 570,295 |
| 2018-12-28 | $70.98 | $71.50 | $69.62 | $70.25 | $66.69 | 742,116 |
| 2018-12-27 | $68.58 | $70.77 | $67.17 | $70.68 | $67.10 | 828,211 |
| 2018-12-26 | $65.45 | $68.31 | $64.94 | $68.22 | $64.76 | 322,396 |
| 2018-12-24 | $66.52 | $66.75 | $65.28 | $65.28 | $61.97 | 250,777 |
| 2018-12-21 | $68.86 | $69.42 | $66.72 | $67.12 | $63.72 | 943,169 |
| 2018-12-20 | $70.33 | $70.39 | $68.36 | $68.70 | $65.22 | 680,224 |
| 2018-12-19 | $71.31 | $71.91 | $69.76 | $70.28 | $66.72 | 537,495 |
| 2018-12-18 | $71.30 | $71.66 | $70.49 | $71.03 | $67.43 | 933,828 |
| 2018-12-17 | $72.89 | $72.90 | $70.23 | $70.66 | $67.08 | 880,405 |
| 2018-12-14 | $73.75 | $74.09 | $72.68 | $72.97 | $69.27 | 1,202,355 |
| 2018-12-13 | $76.31 | $76.88 | $74.37 | $74.49 | $70.71 | 1,048,403 |
| 2018-12-12 | $76.57 | $77.30 | $76.09 | $76.14 | $72.28 | 723,717 |
| 2018-12-11 | $76.11 | $76.90 | $75.29 | $75.30 | $71.48 | 477,218 |
| 2018-12-10 | $76.53 | $76.72 | $74.71 | $75.27 | $71.45 | 460,176 |
| 2018-12-07 | $79.22 | $80.22 | $75.76 | $76.33 | $72.46 | 861,423 |
| 2018-12-06 | $79.60 | $79.83 | $77.81 | $79.03 | $75.02 | 913,342 |
| 2018-12-04 | $82.78 | $82.98 | $80.91 | $81.07 | $76.96 | 558,761 |
| 2018-12-03 | $83.24 | $83.40 | $81.98 | $82.79 | $78.59 | 572,700 |
| 2018-11-30 | $81.98 | $82.41 | $81.50 | $81.89 | $77.74 | 557,908 |
| 2018-11-29 | $81.98 | $82.80 | $81.45 | $82.66 | $78.23 | 429,793 |
| 2018-11-28 | $80.91 | $82.28 | $79.75 | $82.26 | $77.85 | 373,877 |
| 2018-11-27 | $80.87 | $80.87 | $79.47 | $80.42 | $76.11 | 617,927 |
| 2018-11-26 | $82.10 | $82.43 | $81.43 | $81.44 | $77.07 | 397,406 |
| 2018-11-23 | $80.34 | $82.21 | $80.32 | $81.66 | $77.28 | 241,899 |
| 2018-11-21 | $80.84 | $82.10 | $80.75 | $81.22 | $76.87 | 392,391 |
| 2018-11-20 | $79.16 | $80.82 | $78.98 | $80.51 | $76.19 | 688,965 |
| 2018-11-19 | $81.84 | $82.50 | $80.20 | $80.32 | $76.01 | 613,973 |
| 2018-11-16 | $81.94 | $82.42 | $80.80 | $82.30 | $77.89 | 1,086,053 |
| 2018-11-15 | $80.53 | $83.14 | $80.39 | $82.34 | $77.93 | 1,211,170 |
| 2018-11-14 | $81.86 | $82.01 | $80.12 | $80.86 | $76.53 | 604,164 |
| 2018-11-13 | $82.44 | $82.83 | $81.24 | $81.64 | $77.26 | 343,413 |
| 2018-11-12 | $83.97 | $83.97 | $81.90 | $82.24 | $77.83 | 684,722 |
| 2018-11-09 | $83.37 | $84.11 | $81.82 | $83.63 | $79.15 | 1,421,168 |
| 2018-11-08 | $84.25 | $84.81 | $83.29 | $83.83 | $79.34 | 1,262,404 |
| 2018-11-07 | $79.23 | $84.52 | $79.23 | $83.97 | $79.47 | 2,377,913 |
| 2018-11-06 | $76.87 | $78.59 | $76.86 | $77.84 | $73.67 | 823,385 |
| 2018-11-05 | $76.78 | $77.46 | $75.42 | $77.06 | $72.93 | 654,614 |
| 2018-11-02 | $75.92 | $77.16 | $75.64 | $76.33 | $72.24 | 501,732 |
| 2018-11-01 | $74.53 | $75.88 | $74.00 | $75.49 | $71.44 | 535,348 |
| 2018-10-31 | $74.29 | $75.11 | $73.86 | $73.98 | $70.01 | 377,297 |
| 2018-10-30 | $72.28 | $73.68 | $71.71 | $73.58 | $69.64 | 681,156 |
| 2018-10-29 | $74.71 | $74.78 | $71.40 | $72.13 | $68.26 | 887,494 |
| 2018-10-26 | $73.11 | $74.83 | $72.28 | $73.71 | $69.76 | 415,258 |
| 2018-10-25 | $72.96 | $75.07 | $72.23 | $74.08 | $70.11 | 1,193,791 |
| 2018-10-24 | $74.65 | $74.97 | $72.49 | $72.57 | $68.68 | 542,876 |
| 2018-10-23 | $73.98 | $75.08 | $73.08 | $74.74 | $70.73 | 410,365 |
| 2018-10-22 | $74.92 | $75.21 | $74.34 | $75.04 | $71.02 | 525,905 |
| 2018-10-19 | $75.13 | $75.38 | $74.27 | $74.66 | $70.66 | 392,690 |
| 2018-10-18 | $75.51 | $76.28 | $74.60 | $74.85 | $70.84 | 563,050 |
| 2018-10-17 | $75.99 | $76.19 | $75.19 | $75.65 | $71.59 | 266,867 |
| 2018-10-16 | $75.03 | $76.44 | $74.58 | $76.32 | $72.23 | 273,405 |
| 2018-10-15 | $74.60 | $75.09 | $74.08 | $74.69 | $70.69 | 417,888 |
| 2018-10-12 | $75.90 | $76.10 | $74.09 | $74.88 | $70.87 | 566,322 |
| 2018-10-11 | $77.00 | $77.18 | $75.14 | $75.23 | $71.20 | 785,618 |
| 2018-10-10 | $79.49 | $79.79 | $77.00 | $77.05 | $72.92 | 942,128 |
| 2018-10-09 | $81.78 | $81.86 | $79.49 | $79.73 | $75.46 | 1,204,369 |
| 2018-10-08 | $82.68 | $83.25 | $81.85 | $82.36 | $77.94 | 888,515 |
| 2018-10-05 | $83.04 | $83.09 | $81.98 | $82.88 | $78.44 | 362,304 |
| 2018-10-04 | $83.34 | $83.50 | $82.47 | $83.01 | $78.56 | 375,816 |
| 2018-10-03 | $83.69 | $84.24 | $83.29 | $83.54 | $79.06 | 407,858 |
| 2018-10-02 | $84.33 | $84.65 | $83.40 | $83.47 | $79.00 | 368,993 |
| 2018-10-01 | $84.39 | $84.84 | $83.98 | $84.21 | $79.70 | 344,890 |
| 2018-09-28 | $83.72 | $84.25 | $83.45 | $83.86 | $79.36 | 433,386 |
| 2018-09-27 | $84.58 | $84.98 | $83.95 | $84.03 | $79.53 | 293,379 |
| 2018-09-26 | $85.94 | $85.94 | $84.51 | $84.55 | $80.02 | 397,868 |
| 2018-09-25 | $85.61 | $86.29 | $85.05 | $85.98 | $81.37 | 507,467 |
| 2018-09-24 | $85.44 | $85.68 | $84.97 | $85.31 | $80.74 | 370,550 |
| 2018-09-21 | $86.31 | $86.53 | $85.65 | $85.67 | $81.08 | 445,948 |
| 2018-09-20 | $85.52 | $86.33 | $85.52 | $86.10 | $81.48 | 324,039 |
| 2018-09-19 | $84.85 | $85.89 | $84.85 | $85.26 | $80.69 | 245,719 |
| 2018-09-18 | $84.71 | $85.08 | $84.37 | $84.79 | $80.24 | 289,537 |
| 2018-09-17 | $84.61 | $85.01 | $83.77 | $84.70 | $80.16 | 461,181 |
| 2018-09-14 | $84.76 | $85.17 | $84.29 | $84.60 | $80.06 | 310,859 |
| 2018-09-13 | $84.17 | $84.72 | $84.03 | $84.60 | $80.06 | 351,378 |
| 2018-09-12 | $84.37 | $84.45 | $83.52 | $83.83 | $79.34 | 307,656 |
| 2018-09-11 | $83.41 | $84.49 | $83.17 | $84.34 | $79.82 | 509,204 |
| 2018-09-10 | $84.19 | $84.50 | $83.55 | $83.55 | $79.07 | 615,985 |
| 2018-09-07 | $84.07 | $84.42 | $83.51 | $83.86 | $79.36 | 374,081 |
| 2018-09-06 | $84.50 | $84.82 | $83.92 | $84.42 | $79.89 | 512,918 |
| 2018-09-05 | $83.63 | $84.56 | $83.63 | $84.33 | $79.81 | 357,975 |
| 2018-09-04 | $83.68 | $84.20 | $83.42 | $83.83 | $79.34 | 398,458 |
| 2018-08-31 | $83.79 | $84.30 | $83.21 | $84.20 | $79.69 | 663,973 |
| 2018-08-30 | $84.41 | $84.41 | $83.74 | $83.91 | $79.41 | 305,033 |
| 2018-08-29 | $84.60 | $85.14 | $83.93 | $84.70 | $79.92 | 397,997 |
| 2018-08-28 | $85.41 | $85.83 | $84.33 | $84.60 | $79.83 | 273,204 |
| 2018-08-27 | $84.89 | $85.49 | $84.73 | $85.23 | $80.42 | 422,014 |
| 2018-08-24 | $85.17 | $85.27 | $84.65 | $84.84 | $80.05 | 1,091,407 |
| 2018-08-23 | $86.06 | $86.14 | $85.45 | $85.57 | $80.74 | 371,541 |
| 2018-08-22 | $85.43 | $86.06 | $85.05 | $85.91 | $81.06 | 323,656 |
| 2018-08-21 | $84.63 | $85.71 | $84.63 | $85.46 | $80.64 | 660,557 |
| 2018-08-20 | $85.00 | $85.10 | $84.31 | $84.39 | $79.63 | 385,239 |
| 2018-08-17 | $84.53 | $85.16 | $84.24 | $84.82 | $80.03 | 289,888 |
| 2018-08-16 | $84.37 | $85.02 | $83.96 | $84.58 | $79.81 | 269,440 |
| 2018-08-15 | $84.39 | $84.39 | $82.96 | $83.81 | $79.08 | 529,375 |
| 2018-08-14 | $84.55 | $84.94 | $84.41 | $84.81 | $80.02 | 278,336 |
| 2018-08-13 | $85.18 | $85.84 | $84.11 | $84.37 | $79.61 | 322,686 |
| 2018-08-10 | $85.67 | $86.39 | $85.06 | $85.45 | $80.63 | 491,150 |
| 2018-08-09 | $85.87 | $86.63 | $85.63 | $86.11 | $81.25 | 374,421 |
| 2018-08-08 | $85.65 | $86.58 | $85.38 | $85.88 | $81.03 | 483,815 |
| 2018-08-07 | $85.50 | $86.25 | $85.27 | $85.72 | $80.88 | 451,714 |
| 2018-08-06 | $84.86 | $85.46 | $83.89 | $85.17 | $80.36 | 374,650 |
| 2018-08-03 | $84.00 | $85.63 | $84.00 | $84.94 | $80.15 | 331,917 |
| 2018-08-02 | $84.00 | $85.98 | $83.70 | $84.89 | $80.10 | 626,558 |
| 2018-08-01 | $83.01 | $84.60 | $81.43 | $83.81 | $79.08 | 1,383,604 |
| 2018-07-31 | $81.97 | $82.45 | $81.66 | $82.11 | $77.48 | 631,070 |
| 2018-07-30 | $82.68 | $82.72 | $81.71 | $81.77 | $77.16 | 593,326 |
| 2018-07-27 | $82.80 | $83.00 | $82.02 | $82.61 | $77.95 | 648,584 |
| 2018-07-26 | $81.79 | $83.00 | $81.79 | $82.83 | $78.16 | 666,846 |
| 2018-07-25 | $81.89 | $82.29 | $81.03 | $81.80 | $77.18 | 1,093,560 |
| 2018-07-24 | $82.94 | $83.26 | $81.86 | $81.95 | $77.33 | 1,046,411 |
| 2018-07-23 | $81.05 | $82.85 | $80.67 | $82.45 | $77.80 | 932,880 |
| 2018-07-20 | $81.20 | $81.29 | $80.48 | $81.01 | $76.44 | 257,427 |
| 2018-07-19 | $80.03 | $81.41 | $80.03 | $81.26 | $76.68 | 607,620 |
| 2018-07-18 | $81.11 | $81.48 | $80.44 | $80.68 | $76.13 | 326,347 |
| 2018-07-17 | $79.02 | $81.03 | $79.02 | $80.91 | $76.34 | 429,198 |
| 2018-07-16 | $81.63 | $81.63 | $79.45 | $79.86 | $75.35 | 509,068 |
| 2018-07-13 | $81.23 | $81.40 | $80.81 | $81.18 | $76.60 | 394,545 |
| 2018-07-12 | $80.27 | $81.26 | $79.83 | $81.11 | $76.53 | 487,726 |
| 2018-07-11 | $80.18 | $80.63 | $79.28 | $80.36 | $75.83 | 570,990 |
| 2018-07-10 | $79.74 | $81.07 | $79.70 | $80.85 | $76.29 | 691,827 |
| 2018-07-09 | $78.75 | $79.94 | $78.72 | $79.70 | $75.20 | 396,286 |
| 2018-07-06 | $78.56 | $78.93 | $78.29 | $78.62 | $74.18 | 335,943 |
| 2018-07-05 | $78.17 | $78.66 | $77.69 | $78.58 | $74.15 | 293,813 |
| 2018-07-03 | $78.30 | $78.72 | $77.57 | $77.93 | $73.53 | 187,943 |
| 2018-07-02 | $78.12 | $78.42 | $77.41 | $78.25 | $73.84 | 439,658 |
| 2018-06-29 | $78.36 | $78.99 | $78.17 | $78.18 | $73.77 | 554,076 |
| 2018-06-28 | $77.08 | $78.17 | $76.54 | $78.08 | $73.67 | 392,990 |
| 2018-06-27 | $77.98 | $78.70 | $76.98 | $77.03 | $72.68 | 641,601 |
| 2018-06-26 | $77.67 | $78.01 | $77.38 | $77.97 | $73.57 | 404,525 |
| 2018-06-25 | $78.15 | $78.54 | $77.21 | $77.49 | $73.12 | 463,472 |
| 2018-06-22 | $78.09 | $78.69 | $77.87 | $78.51 | $74.08 | 481,640 |
| 2018-06-21 | $78.33 | $78.79 | $77.33 | $77.64 | $73.26 | 441,372 |
| 2018-06-20 | $78.62 | $78.67 | $77.99 | $78.30 | $73.88 | 272,278 |
| 2018-06-19 | $77.81 | $78.82 | $77.44 | $78.42 | $74.00 | 711,819 |
| 2018-06-18 | $77.82 | $78.78 | $77.64 | $78.35 | $73.93 | 818,538 |
| 2018-06-15 | $79.07 | $79.08 | $78.16 | $78.23 | $73.82 | 768,390 |
| 2018-06-14 | $79.22 | $79.67 | $78.61 | $79.08 | $74.62 | 348,860 |
| 2018-06-13 | $79.62 | $79.99 | $78.74 | $79.04 | $74.58 | 605,969 |
| 2018-06-12 | $79.71 | $80.36 | $79.41 | $79.49 | $75.01 | 405,617 |
| 2018-06-11 | $80.12 | $80.41 | $79.35 | $79.61 | $75.12 | 443,037 |
| 2018-06-08 | $79.62 | $80.26 | $78.97 | $80.01 | $75.50 | 335,321 |
| 2018-06-07 | $80.12 | $80.84 | $79.42 | $79.61 | $75.12 | 412,295 |
| 2018-06-06 | $79.78 | $80.14 | $78.85 | $80.00 | $75.49 | 535,832 |
| 2018-06-05 | $79.01 | $80.03 | $79.01 | $80.00 | $75.49 | 412,425 |
| 2018-06-04 | $78.86 | $79.14 | $78.00 | $79.00 | $74.54 | 408,325 |
| 2018-06-01 | $78.12 | $78.46 | $77.73 | $78.18 | $73.77 | 367,503 |
| 2018-05-31 | $78.37 | $78.64 | $77.18 | $77.72 | $73.33 | 361,375 |
| 2018-05-30 | $78.20 | $78.51 | $77.81 | $78.35 | $73.69 | 396,200 |
| 2018-05-29 | $78.64 | $78.97 | $77.54 | $77.90 | $73.27 | 544,104 |
| 2018-05-25 | $77.47 | $79.18 | $77.43 | $79.02 | $74.32 | 723,641 |
| 2018-05-24 | $77.76 | $77.97 | $77.23 | $77.87 | $73.24 | 1,590,030 |
| 2018-05-23 | $78.05 | $78.40 | $77.42 | $77.75 | $73.13 | 584,725 |
| 2018-05-22 | $78.57 | $79.68 | $78.16 | $78.41 | $73.75 | 546,099 |
| 2018-05-21 | $78.26 | $78.53 | $77.97 | $78.23 | $73.58 | 273,472 |
| 2018-05-18 | $77.24 | $78.30 | $77.03 | $77.75 | $73.13 | 629,794 |
| 2018-05-17 | $76.81 | $77.92 | $76.62 | $77.25 | $72.66 | 694,915 |
| 2018-05-16 | $75.54 | $77.12 | $75.25 | $76.51 | $71.96 | 947,734 |
| 2018-05-15 | $74.52 | $75.58 | $74.01 | $75.47 | $70.98 | 888,233 |
| 2018-05-14 | $74.32 | $74.96 | $74.19 | $74.70 | $70.26 | 435,908 |
| 2018-05-11 | $74.83 | $75.43 | $74.31 | $74.38 | $69.96 | 418,764 |
| 2018-05-10 | $74.35 | $74.77 | $73.96 | $74.66 | $70.22 | 441,678 |
| 2018-05-09 | $73.70 | $74.31 | $73.17 | $74.17 | $69.76 | 446,856 |
| 2018-05-08 | $73.03 | $73.63 | $72.97 | $73.28 | $68.92 | 553,719 |
| 2018-05-07 | $73.65 | $74.21 | $72.97 | $73.32 | $68.96 | 854,045 |
| 2018-05-04 | $71.34 | $73.42 | $70.28 | $73.20 | $68.85 | 1,115,896 |
| 2018-05-03 | $71.65 | $71.93 | $70.57 | $71.48 | $67.23 | 744,341 |
| 2018-05-02 | $68.26 | $72.72 | $68.26 | $71.30 | $67.06 | 1,911,619 |
| 2018-05-01 | $66.07 | $66.30 | $64.81 | $66.19 | $62.26 | 1,263,985 |
| 2018-04-30 | $68.24 | $68.46 | $66.14 | $66.18 | $62.25 | 1,264,203 |
| 2018-04-27 | $68.82 | $68.82 | $68.10 | $68.30 | $64.24 | 553,554 |
| 2018-04-26 | $69.28 | $69.31 | $68.40 | $68.64 | $64.56 | 522,638 |
| 2018-04-25 | $68.68 | $69.36 | $68.23 | $69.14 | $65.03 | 662,862 |
| 2018-04-24 | $69.98 | $70.41 | $67.66 | $68.46 | $64.39 | 2,122,323 |
| 2018-04-23 | $69.67 | $70.09 | $69.25 | $69.72 | $65.58 | 477,821 |
| 2018-04-20 | $70.53 | $70.53 | $69.60 | $69.68 | $65.54 | 600,873 |
| 2018-04-19 | $70.70 | $70.81 | $69.95 | $70.39 | $66.21 | 361,200 |
| 2018-04-18 | $71.03 | $71.78 | $70.58 | $70.83 | $66.62 | 490,331 |
| 2018-04-17 | $70.71 | $71.11 | $70.23 | $70.69 | $66.49 | 674,710 |
| 2018-04-16 | $69.80 | $70.69 | $69.23 | $70.34 | $66.16 | 801,606 |
| 2018-04-13 | $69.82 | $70.14 | $69.22 | $69.54 | $65.41 | 371,958 |
| 2018-04-12 | $69.90 | $70.16 | $69.15 | $69.51 | $65.38 | 395,573 |
| 2018-04-11 | $69.09 | $69.71 | $68.71 | $69.49 | $65.36 | 496,151 |
| 2018-04-10 | $70.01 | $70.54 | $69.44 | $69.58 | $65.44 | 628,568 |
| 2018-04-09 | $69.06 | $69.77 | $68.55 | $69.11 | $65.00 | 790,025 |
| 2018-04-06 | $70.02 | $70.26 | $68.33 | $68.60 | $64.52 | 598,282 |
| 2018-04-05 | $69.78 | $70.82 | $69.62 | $70.56 | $66.37 | 483,880 |
| 2018-04-04 | $67.83 | $69.34 | $67.51 | $69.22 | $65.11 | 493,939 |
| 2018-04-03 | $68.60 | $68.90 | $67.82 | $68.72 | $64.63 | 608,616 |
| 2018-04-02 | $69.60 | $69.80 | $67.82 | $68.39 | $64.32 | 536,279 |
| 2018-03-29 | $69.22 | $70.18 | $68.48 | $69.79 | $65.64 | 626,565 |
| 2018-03-28 | $69.35 | $70.16 | $68.73 | $69.07 | $64.96 | 898,436 |
| 2018-03-27 | $69.93 | $69.98 | $68.71 | $69.00 | $64.90 | 695,547 |
| 2018-03-26 | $70.02 | $70.17 | $68.57 | $69.59 | $65.45 | 1,034,786 |
| 2018-03-23 | $69.48 | $69.88 | $67.49 | $67.96 | $63.92 | 1,301,519 |
| 2018-03-22 | $69.58 | $69.90 | $68.07 | $68.18 | $64.13 | 1,570,444 |
| 2018-03-21 | $71.64 | $71.87 | $69.82 | $70.09 | $65.92 | 1,368,364 |
| 2018-03-20 | $73.18 | $74.29 | $70.83 | $71.82 | $67.55 | 2,016,061 |
| 2018-03-19 | $74.16 | $74.16 | $71.99 | $72.79 | $68.46 | 1,329,712 |
| 2018-03-16 | $72.21 | $76.99 | $71.91 | $74.73 | $70.29 | 3,780,482 |
| 2018-03-15 | $71.33 | $72.40 | $70.48 | $72.22 | $67.93 | 759,397 |
| 2018-03-14 | $72.05 | $72.05 | $70.99 | $71.17 | $66.94 | 543,097 |
| 2018-03-13 | $73.32 | $73.32 | $71.37 | $71.68 | $67.42 | 864,913 |
| 2018-03-12 | $72.84 | $73.56 | $72.63 | $72.72 | $68.40 | 658,969 |
| 2018-03-09 | $72.58 | $73.22 | $71.83 | $72.62 | $68.30 | 720,735 |
| 2018-03-08 | $72.61 | $72.61 | $70.94 | $72.08 | $67.80 | 553,545 |
| 2018-03-07 | $71.94 | $73.59 | $71.85 | $72.27 | $67.97 | 841,765 |
| 2018-03-06 | $72.51 | $72.84 | $71.56 | $72.20 | $67.91 | 1,902,297 |
| 2018-03-05 | $69.52 | $72.51 | $69.52 | $72.17 | $67.88 | 693,937 |
| 2018-03-02 | $69.53 | $70.14 | $68.98 | $69.85 | $65.70 | 590,644 |
| 2018-03-01 | $70.78 | $71.11 | $69.52 | $70.10 | $65.93 | 662,461 |
| 2018-02-28 | $72.20 | $72.34 | $70.82 | $70.82 | $66.61 | 689,727 |
| 2018-02-27 | $71.44 | $72.77 | $71.26 | $72.32 | $67.81 | 682,094 |
| 2018-02-26 | $71.64 | $71.64 | $70.53 | $71.46 | $67.00 | 510,747 |
| 2018-02-23 | $70.52 | $71.59 | $70.35 | $71.42 | $66.96 | 567,476 |
| 2018-02-22 | $70.68 | $71.24 | $70.04 | $70.35 | $65.96 | 667,374 |
| 2018-02-21 | $70.96 | $71.74 | $70.65 | $70.66 | $66.25 | 593,897 |
| 2018-02-20 | $71.93 | $72.50 | $70.78 | $70.98 | $66.55 | 858,609 |
| 2018-02-16 | $72.81 | $73.51 | $72.02 | $72.24 | $67.73 | 1,279,430 |
| 2018-02-15 | $72.32 | $73.62 | $71.31 | $73.14 | $68.57 | 1,659,064 |
| 2018-02-14 | $69.99 | $72.35 | $69.99 | $71.78 | $67.30 | 1,746,607 |
| 2018-02-13 | $70.13 | $70.54 | $68.66 | $70.41 | $66.01 | 1,205,359 |
| 2018-02-12 | $70.00 | $70.80 | $69.08 | $70.24 | $65.86 | 878,824 |
| 2018-02-09 | $71.00 | $71.77 | $67.78 | $69.77 | $65.41 | 1,964,997 |
| 2018-02-08 | $72.84 | $73.27 | $70.44 | $70.46 | $66.06 | 1,457,132 |
| 2018-02-07 | $70.50 | $74.35 | $70.34 | $72.66 | $68.12 | 3,637,113 |
| 2018-02-06 | $71.97 | $74.31 | $70.54 | $73.73 | $69.13 | 3,932,565 |
| 2018-02-05 | $73.54 | $77.16 | $72.35 | $72.74 | $68.20 | 2,574,740 |
| 2018-02-02 | $70.04 | $74.84 | $68.71 | $73.87 | $69.26 | 3,870,838 |
| 2018-02-01 | $72.56 | $73.16 | $70.05 | $70.59 | $66.18 | 1,467,494 |
| 2018-01-31 | $71.98 | $73.02 | $71.65 | $72.59 | $68.06 | 1,857,705 |
| 2018-01-30 | $69.13 | $75.43 | $66.27 | $72.68 | $68.14 | 3,427,995 |
| 2018-01-29 | $71.94 | $73.44 | $71.30 | $72.39 | $67.87 | 1,522,716 |
| 2018-01-26 | $75.92 | $76.40 | $72.39 | $72.43 | $67.91 | 1,654,253 |
| 2018-01-25 | $74.92 | $75.93 | $74.41 | $75.71 | $70.98 | 857,384 |
| 2018-01-24 | $74.07 | $75.75 | $73.86 | $74.45 | $69.80 | 1,042,285 |
| 2018-01-23 | $73.77 | $75.15 | $73.18 | $73.96 | $69.34 | 1,278,146 |
| 2018-01-22 | $74.37 | $74.37 | $72.97 | $73.85 | $69.24 | 1,251,400 |
| 2018-01-19 | $73.17 | $74.62 | $72.51 | $74.33 | $69.69 | 1,130,793 |
| 2018-01-18 | $72.35 | $73.25 | $71.92 | $72.97 | $68.41 | 939,877 |
| 2018-01-17 | $72.75 | $72.91 | $71.80 | $72.55 | $68.02 | 558,889 |
| 2018-01-16 | $73.46 | $74.19 | $72.41 | $72.55 | $68.02 | 566,873 |
| 2018-01-12 | $73.98 | $74.22 | $73.31 | $74.12 | $69.49 | 367,755 |
| 2018-01-11 | $72.54 | $73.75 | $72.09 | $73.74 | $69.14 | 482,325 |
| 2018-01-10 | $72.51 | $72.64 | $71.91 | $72.30 | $67.79 | 419,521 |
| 2018-01-09 | $73.42 | $73.51 | $72.55 | $72.79 | $68.25 | 572,661 |
| 2018-01-08 | $74.11 | $74.14 | $72.93 | $73.38 | $68.80 | 410,888 |
| 2018-01-05 | $73.97 | $74.14 | $73.76 | $74.08 | $69.46 | 351,179 |
| 2018-01-04 | $73.86 | $74.81 | $73.65 | $73.69 | $69.09 | 689,719 |
| 2018-01-03 | $73.16 | $73.98 | $72.83 | $73.59 | $69.00 | 558,248 |
| 2018-01-02 | $71.36 | $73.25 | $71.08 | $73.13 | $68.56 | 588,492 |
| 2017-12-29 | $71.90 | $71.90 | $71.13 | $71.20 | $66.76 | 350,754 |
| 2017-12-28 | $71.49 | $71.61 | $71.13 | $71.49 | $67.03 | 226,518 |
| 2017-12-27 | $71.39 | $71.66 | $71.07 | $71.33 | $66.88 | 154,587 |
| 2017-12-26 | $71.35 | $71.62 | $71.14 | $71.29 | $66.84 | 160,562 |
| 2017-12-22 | $71.37 | $71.81 | $71.15 | $71.47 | $67.01 | 203,023 |
| 2017-12-21 | $70.94 | $71.43 | $70.84 | $71.39 | $66.93 | 321,118 |
| 2017-12-20 | $70.89 | $71.16 | $70.32 | $70.87 | $66.45 | 393,967 |
| 2017-12-19 | $71.23 | $71.25 | $70.33 | $70.72 | $66.31 | 572,510 |
| 2017-12-18 | $70.85 | $71.28 | $70.69 | $71.04 | $66.61 | 762,877 |
| 2017-12-15 | $70.30 | $71.13 | $70.25 | $70.53 | $66.13 | 1,010,507 |
| 2017-12-14 | $70.99 | $71.20 | $69.93 | $70.06 | $65.69 | 418,185 |
| 2017-12-13 | $71.02 | $71.34 | $70.66 | $71.00 | $66.57 | 544,471 |
| 2017-12-12 | $70.95 | $71.17 | $70.79 | $71.03 | $66.60 | 384,999 |
| 2017-12-11 | $70.41 | $71.53 | $70.28 | $70.72 | $66.31 | 544,594 |
| 2017-12-08 | $70.70 | $70.70 | $70.02 | $70.14 | $65.76 | 429,175 |
| 2017-12-07 | $70.55 | $70.79 | $69.90 | $70.56 | $66.16 | 661,345 |
| 2017-12-06 | $71.16 | $71.16 | $69.88 | $70.40 | $66.01 | 1,049,182 |
| 2017-12-05 | $73.27 | $73.27 | $71.44 | $71.59 | $67.12 | 912,187 |
| 2017-12-04 | $73.94 | $74.58 | $73.21 | $73.30 | $68.72 | 974,903 |
| 2017-12-01 | $74.26 | $74.44 | $72.49 | $73.50 | $68.91 | 1,301,814 |
| 2017-11-30 | $73.58 | $74.75 | $73.29 | $73.98 | $69.36 | 1,150,448 |
| 2017-11-29 | $71.25 | $73.72 | $70.47 | $73.71 | $68.90 | 1,101,788 |
| 2017-11-28 | $70.33 | $71.13 | $69.69 | $71.13 | $66.49 | 1,331,658 |
| 2017-11-27 | $70.70 | $71.22 | $70.26 | $70.37 | $65.78 | 353,841 |
| 2017-11-24 | $70.35 | $71.03 | $70.08 | $70.81 | $66.19 | 147,573 |
| 2017-11-22 | $70.33 | $70.37 | $69.61 | $70.16 | $65.58 | 517,942 |
| 2017-11-21 | $70.25 | $70.45 | $69.61 | $70.27 | $65.68 | 717,040 |
| 2017-11-20 | $70.63 | $71.02 | $69.91 | $70.16 | $65.58 | 600,515 |
| 2017-11-17 | $70.61 | $70.88 | $70.18 | $70.76 | $66.14 | 748,508 |
| 2017-11-16 | $67.20 | $70.89 | $67.20 | $70.75 | $66.13 | 1,239,206 |
| 2017-11-15 | $66.23 | $67.20 | $65.38 | $67.16 | $62.78 | 933,036 |
| 2017-11-14 | $66.82 | $66.94 | $66.21 | $66.67 | $62.32 | 557,132 |
| 2017-11-13 | $65.69 | $67.16 | $65.61 | $67.10 | $62.72 | 534,807 |
| 2017-11-10 | $64.95 | $66.08 | $64.83 | $66.01 | $61.70 | 637,992 |
| 2017-11-09 | $64.67 | $65.17 | $64.13 | $65.08 | $60.83 | 696,743 |
| 2017-11-08 | $66.43 | $66.66 | $65.10 | $65.23 | $60.97 | 1,232,168 |
| 2017-11-07 | $69.21 | $69.21 | $65.72 | $66.16 | $61.84 | 1,040,176 |
| 2017-11-06 | $68.43 | $68.99 | $68.26 | $68.39 | $63.93 | 988,286 |
| 2017-11-03 | $68.58 | $68.90 | $68.04 | $68.66 | $64.18 | 519,415 |
| 2017-11-02 | $68.54 | $68.82 | $68.21 | $68.73 | $64.24 | 583,088 |
| 2017-11-01 | $68.45 | $69.33 | $68.19 | $68.68 | $64.20 | 781,839 |
| 2017-10-31 | $67.74 | $68.40 | $67.68 | $67.98 | $63.54 | 375,195 |
| 2017-10-30 | $68.02 | $68.08 | $67.33 | $67.57 | $63.16 | 359,603 |
| 2017-10-27 | $68.35 | $68.72 | $67.47 | $68.19 | $63.74 | 311,658 |
| 2017-10-26 | $67.99 | $68.64 | $67.54 | $68.40 | $63.94 | 343,717 |
| 2017-10-25 | $67.43 | $68.00 | $67.19 | $67.71 | $63.29 | 330,669 |
| 2017-10-24 | $66.90 | $67.86 | $66.90 | $67.65 | $63.23 | 403,606 |
| 2017-10-23 | $66.78 | $67.19 | $66.45 | $66.85 | $62.49 | 240,584 |
| 2017-10-20 | $66.56 | $66.99 | $66.50 | $66.73 | $62.37 | 317,979 |
| 2017-10-19 | $65.93 | $66.35 | $65.59 | $66.19 | $61.87 | 230,063 |
| 2017-10-18 | $66.76 | $66.86 | $66.15 | $66.20 | $61.88 | 284,670 |
| 2017-10-17 | $66.84 | $66.99 | $66.56 | $66.60 | $62.25 | 301,565 |
| 2017-10-16 | $66.54 | $67.25 | $66.48 | $66.96 | $62.59 | 661,619 |
| 2017-10-13 | $66.15 | $66.95 | $65.85 | $66.46 | $62.12 | 500,855 |
| 2017-10-12 | $65.85 | $66.18 | $65.72 | $65.92 | $61.62 | 374,716 |
| 2017-10-11 | $66.20 | $66.24 | $65.76 | $65.98 | $61.67 | 448,820 |
| 2017-10-10 | $66.62 | $66.62 | $66.00 | $66.15 | $61.83 | 322,295 |
| 2017-10-09 | $66.99 | $67.10 | $66.46 | $66.46 | $62.12 | 271,628 |
| 2017-10-06 | $66.72 | $67.30 | $66.00 | $66.83 | $62.47 | 592,132 |
| 2017-10-05 | $67.20 | $67.55 | $66.95 | $67.00 | $62.63 | 457,656 |
| 2017-10-04 | $67.15 | $67.56 | $66.82 | $67.00 | $62.63 | 433,937 |
| 2017-10-03 | $65.94 | $67.08 | $65.84 | $67.05 | $62.67 | 827,124 |
| 2017-10-02 | $65.41 | $65.83 | $65.41 | $65.70 | $61.41 | 756,393 |
| 2017-09-29 | $65.61 | $65.99 | $65.19 | $65.39 | $61.12 | 462,064 |
| 2017-09-28 | $65.32 | $66.02 | $65.15 | $65.60 | $61.32 | 536,674 |
| 2017-09-27 | $65.21 | $65.47 | $65.04 | $65.39 | $61.12 | 435,277 |
| 2017-09-26 | $64.71 | $65.21 | $64.33 | $65.01 | $60.77 | 548,770 |
| 2017-09-25 | $64.24 | $64.50 | $64.14 | $64.26 | $60.07 | 244,740 |
| 2017-09-22 | $64.10 | $64.76 | $64.08 | $64.17 | $59.98 | 231,472 |
| 2017-09-21 | $64.22 | $64.58 | $63.91 | $64.22 | $60.03 | 819,874 |
| 2017-09-20 | $64.40 | $64.48 | $63.92 | $64.02 | $59.84 | 274,145 |
| 2017-09-19 | $64.79 | $64.82 | $63.98 | $64.18 | $59.99 | 459,700 |
| 2017-09-18 | $64.02 | $64.74 | $63.86 | $64.74 | $60.51 | 397,887 |
| 2017-09-15 | $63.51 | $64.08 | $63.47 | $64.02 | $59.84 | 651,912 |
| 2017-09-14 | $63.53 | $63.88 | $63.45 | $63.54 | $59.39 | 554,267 |
| 2017-09-13 | $63.65 | $64.05 | $63.14 | $63.65 | $59.50 | 623,018 |
| 2017-09-12 | $63.69 | $64.22 | $63.49 | $63.66 | $59.51 | 463,730 |
| 2017-09-11 | $62.06 | $63.58 | $61.74 | $63.57 | $59.42 | 797,841 |
| 2017-09-08 | $61.26 | $61.88 | $61.08 | $61.67 | $57.64 | 559,864 |
| 2017-09-07 | $61.40 | $61.57 | $60.93 | $61.32 | $57.32 | 460,470 |
| 2017-09-06 | $61.63 | $61.63 | $60.98 | $61.35 | $57.35 | 456,343 |
| 2017-09-05 | $62.03 | $62.27 | $61.36 | $61.41 | $57.40 | 498,626 |
| 2017-09-01 | $62.23 | $62.33 | $61.62 | $62.30 | $58.23 | 667,794 |
| 2017-08-31 | $61.06 | $62.13 | $60.91 | $62.05 | $58.00 | 625,948 |
| 2017-08-30 | $60.66 | $60.82 | $60.28 | $60.79 | $56.82 | 848,174 |
| 2017-08-29 | $60.85 | $61.14 | $60.71 | $60.88 | $56.70 | 322,424 |
| 2017-08-28 | $61.47 | $61.63 | $61.14 | $61.26 | $57.05 | 427,876 |
| 2017-08-25 | $61.55 | $61.66 | $61.18 | $61.47 | $57.25 | 517,543 |
| 2017-08-24 | $61.70 | $61.89 | $61.30 | $61.32 | $57.11 | 590,588 |
| 2017-08-23 | $61.02 | $61.81 | $61.02 | $61.60 | $57.37 | 522,293 |
| 2017-08-22 | $61.19 | $61.63 | $61.07 | $61.46 | $57.24 | 298,689 |
| 2017-08-21 | $60.89 | $61.06 | $60.62 | $60.89 | $56.71 | 292,263 |
| 2017-08-18 | $60.84 | $61.36 | $60.54 | $60.98 | $56.79 | 632,121 |
| 2017-08-17 | $61.48 | $61.79 | $60.79 | $60.83 | $56.65 | 468,324 |
| 2017-08-16 | $61.25 | $62.04 | $61.25 | $61.56 | $57.33 | 735,703 |
| 2017-08-15 | $61.14 | $61.91 | $60.50 | $61.15 | $56.95 | 643,201 |
| 2017-08-14 | $61.25 | $61.42 | $60.98 | $61.20 | $56.99 | 593,650 |
| 2017-08-11 | $60.89 | $61.25 | $59.80 | $60.82 | $56.64 | 1,330,966 |
| 2017-08-10 | $60.95 | $61.37 | $60.82 | $61.07 | $56.87 | 935,322 |
| 2017-08-09 | $62.07 | $62.43 | $61.21 | $61.36 | $57.14 | 823,749 |
| 2017-08-08 | $63.17 | $63.45 | $62.17 | $62.29 | $58.01 | 614,074 |
| 2017-08-07 | $63.52 | $63.84 | $63.28 | $63.41 | $59.05 | 727,038 |
| 2017-08-04 | $63.07 | $63.66 | $62.97 | $63.48 | $59.12 | 581,117 |
| 2017-08-03 | $63.54 | $63.56 | $61.98 | $62.77 | $58.46 | 1,121,623 |
| 2017-08-02 | $65.91 | $65.91 | $62.83 | $63.41 | $59.05 | 1,344,796 |
| 2017-08-01 | $65.17 | $65.76 | $64.56 | $64.82 | $60.37 | 1,075,996 |
| 2017-07-31 | $65.71 | $65.76 | $64.62 | $64.97 | $60.51 | 896,213 |
| 2017-07-28 | $65.90 | $66.12 | $64.79 | $65.46 | $60.96 | 750,350 |
| 2017-07-27 | $66.65 | $66.67 | $65.58 | $66.03 | $61.49 | 744,401 |
| 2017-07-26 | $67.02 | $67.06 | $66.36 | $66.58 | $62.00 | 287,650 |
| 2017-07-25 | $66.90 | $67.33 | $66.65 | $67.01 | $62.41 | 473,313 |
| 2017-07-24 | $66.65 | $66.72 | $66.07 | $66.49 | $61.92 | 432,657 |
| 2017-07-21 | $66.53 | $66.94 | $66.23 | $66.67 | $62.09 | 353,849 |
| 2017-07-20 | $66.82 | $66.91 | $66.49 | $66.60 | $62.02 | 374,094 |
| 2017-07-19 | $66.38 | $67.00 | $66.38 | $66.88 | $62.28 | 614,511 |
| 2017-07-18 | $65.52 | $66.86 | $65.19 | $66.39 | $61.83 | 833,311 |
| 2017-07-17 | $65.84 | $65.96 | $65.53 | $65.59 | $61.08 | 664,331 |
| 2017-07-14 | $65.86 | $66.03 | $65.59 | $65.61 | $61.10 | 529,454 |
| 2017-07-13 | $66.07 | $66.24 | $65.41 | $65.55 | $61.05 | 945,161 |
| 2017-07-12 | $66.20 | $67.00 | $65.86 | $66.07 | $61.53 | 702,361 |
| 2017-07-11 | $65.88 | $66.64 | $65.52 | $65.87 | $61.34 | 1,042,820 |
| 2017-07-10 | $65.48 | $65.93 | $65.18 | $65.74 | $61.22 | 570,865 |
| 2017-07-07 | $65.53 | $66.38 | $65.35 | $65.71 | $61.19 | 533,822 |
| 2017-07-06 | $65.82 | $66.13 | $65.17 | $65.50 | $61.00 | 925,823 |
| 2017-07-05 | $66.24 | $66.67 | $65.69 | $65.94 | $61.41 | 1,046,493 |
| 2017-07-03 | $66.12 | $66.80 | $65.96 | $66.28 | $61.73 | 276,083 |
| 2017-06-30 | $66.15 | $66.18 | $65.64 | $65.91 | $61.38 | 1,003,383 |
| 2017-06-29 | $66.66 | $66.93 | $65.48 | $65.95 | $61.42 | 705,494 |
| 2017-06-28 | $67.26 | $67.29 | $66.44 | $66.51 | $61.94 | 1,403,726 |
| 2017-06-27 | $67.20 | $67.20 | $66.64 | $66.74 | $62.15 | 631,844 |
| 2017-06-26 | $67.32 | $67.81 | $67.00 | $67.01 | $62.41 | 489,738 |
| 2017-06-23 | $66.54 | $67.51 | $66.34 | $67.25 | $62.63 | 739,343 |
| 2017-06-22 | $66.88 | $67.17 | $66.48 | $66.66 | $62.08 | 474,278 |
| 2017-06-21 | $66.96 | $67.03 | $66.48 | $66.85 | $62.26 | 484,319 |
| 2017-06-20 | $66.75 | $67.30 | $66.26 | $67.11 | $62.50 | 720,589 |
| 2017-06-19 | $66.48 | $67.37 | $66.41 | $67.00 | $62.40 | 664,048 |
| 2017-06-16 | $65.80 | $66.72 | $65.60 | $66.43 | $61.87 | 2,228,532 |
| 2017-06-15 | $66.25 | $66.67 | $65.54 | $65.91 | $61.38 | 1,080,689 |
| 2017-06-14 | $66.71 | $66.71 | $65.97 | $66.66 | $62.08 | 618,037 |
| 2017-06-13 | $66.47 | $66.78 | $66.08 | $66.69 | $62.11 | 538,701 |
| 2017-06-12 | $67.04 | $67.42 | $66.00 | $66.21 | $61.66 | 1,375,757 |
| 2017-06-09 | $66.90 | $67.63 | $66.81 | $67.21 | $62.59 | 488,958 |
| 2017-06-08 | $66.60 | $66.88 | $65.98 | $66.80 | $62.21 | 447,908 |
| 2017-06-07 | $66.71 | $66.81 | $65.97 | $66.65 | $62.07 | 691,141 |
| 2017-06-06 | $66.66 | $66.92 | $66.05 | $66.46 | $61.89 | 616,160 |
| 2017-06-05 | $67.20 | $67.42 | $66.77 | $66.85 | $62.26 | 543,177 |
| 2017-06-02 | $67.22 | $67.90 | $67.11 | $67.45 | $62.82 | 676,234 |
| 2017-06-01 | $66.89 | $67.23 | $66.62 | $67.22 | $62.60 | 905,830 |
| 2017-05-31 | $66.72 | $66.79 | $65.84 | $66.54 | $61.97 | 1,370,265 |
| 2017-05-30 | $66.24 | $66.71 | $66.12 | $66.49 | $61.92 | 1,031,478 |
| 2017-05-26 | $66.58 | $66.83 | $65.97 | $66.47 | $61.69 | 698,269 |
| 2017-05-25 | $66.45 | $67.51 | $66.28 | $66.67 | $61.88 | 1,179,807 |
| 2017-05-24 | $64.54 | $66.55 | $64.54 | $66.33 | $61.56 | 1,633,836 |
| 2017-05-23 | $63.64 | $64.78 | $63.55 | $64.66 | $60.01 | 1,639,608 |
| 2017-05-22 | $65.16 | $65.48 | $63.47 | $63.49 | $58.93 | 1,872,998 |
| 2017-05-19 | $64.01 | $65.14 | $63.80 | $65.01 | $60.34 | 1,496,180 |
| 2017-05-18 | $63.08 | $64.25 | $62.70 | $64.12 | $59.51 | 2,212,761 |
| 2017-05-17 | $62.95 | $63.70 | $62.34 | $63.40 | $58.84 | 2,159,292 |
| 2017-05-16 | $63.02 | $64.31 | $63.01 | $63.31 | $58.76 | 1,970,120 |
| 2017-05-15 | $60.35 | $64.05 | $60.27 | $62.93 | $58.41 | 71,273 |
| 2017-05-12 | $122.30 | $122.41 | $121.48 | $121.75 | $56.84 | 1,726,594 |
| 2017-05-11 | $123.73 | $123.98 | $121.74 | $122.15 | $57.03 | 1,691,520 |
| 2017-05-10 | $123.24 | $124.37 | $123.12 | $123.97 | $57.88 | 1,086,066 |
| 2017-05-09 | $123.11 | $124.64 | $122.87 | $123.16 | $57.50 | 1,395,416 |
| 2017-05-08 | $123.19 | $123.45 | $122.28 | $123.04 | $57.44 | 1,370,368 |
| 2017-05-05 | $122.01 | $123.87 | $121.78 | $123.45 | $57.63 | 1,475,976 |
| 2017-05-04 | $121.75 | $122.27 | $120.57 | $121.69 | $56.81 | 1,036,910 |
| 2017-05-03 | $121.64 | $122.49 | $121.36 | $121.58 | $56.76 | 1,314,043 |
| 2017-05-02 | $122.72 | $122.97 | $121.50 | $122.21 | $57.05 | 2,036,741 |
| 2017-05-01 | $123.70 | $124.54 | $122.24 | $122.49 | $57.18 | 1,167,807 |
| 2017-04-28 | $123.54 | $124.20 | $122.45 | $123.50 | $57.66 | 1,328,198 |
| 2017-04-27 | $125.33 | $125.55 | $123.18 | $123.69 | $57.74 | 1,466,013 |
| 2017-04-26 | $127.57 | $127.83 | $124.60 | $124.83 | $58.28 | 2,177,015 |
| 2017-04-25 | $127.18 | $128.19 | $126.94 | $127.56 | $59.55 | 1,456,781 |
| 2017-04-24 | $126.29 | $126.84 | $125.28 | $126.63 | $59.12 | 1,576,729 |
| 2017-04-21 | $125.74 | $125.91 | $124.75 | $125.06 | $58.38 | 2,197,990 |
| 2017-04-20 | $125.18 | $126.09 | $124.44 | $125.49 | $58.59 | 2,037,781 |
| 2017-04-19 | $124.50 | $125.08 | $124.25 | $124.42 | $58.09 | 1,012,045 |
| 2017-04-18 | $124.08 | $124.96 | $123.44 | $123.98 | $57.88 | 2,012,287 |
| 2017-04-17 | $123.25 | $125.28 | $123.25 | $124.72 | $58.23 | 2,148,158 |
| 2017-04-13 | $123.81 | $124.34 | $122.16 | $122.24 | $57.07 | 880,707 |
| 2017-04-12 | $126.09 | $126.09 | $123.47 | $123.96 | $57.87 | 1,367,799 |
| 2017-04-11 | $126.00 | $126.52 | $125.05 | $126.11 | $58.87 | 1,449,284 |
| 2017-04-10 | $125.07 | $126.36 | $124.89 | $126.28 | $58.95 | 581,194 |
| 2017-04-07 | $124.50 | $125.68 | $124.37 | $125.08 | $58.39 | 461,984 |
| 2017-04-06 | $124.58 | $124.98 | $123.88 | $124.94 | $58.33 | 1,249,442 |
| 2017-04-05 | $123.83 | $126.11 | $123.72 | $124.51 | $58.13 | 2,952,803 |
| 2017-04-04 | $123.89 | $124.85 | $123.33 | $123.78 | $57.79 | 890,187 |
| 2017-04-03 | $124.18 | $124.84 | $122.78 | $123.88 | $57.83 | 1,276,697 |
| 2017-03-31 | $124.08 | $124.42 | $123.68 | $123.81 | $57.80 | 997,926 |
| 2017-03-30 | $123.65 | $124.10 | $122.93 | $124.01 | $57.89 | 1,470,614 |
| 2017-03-29 | $123.16 | $123.76 | $122.62 | $123.42 | $57.62 | 1,213,352 |
| 2017-03-28 | $122.77 | $123.60 | $122.03 | $123.24 | $57.53 | 1,050,282 |
| 2017-03-27 | $120.12 | $122.79 | $120.00 | $122.61 | $57.24 | 617,179 |
| 2017-03-24 | $122.72 | $123.48 | $121.47 | $121.85 | $56.89 | 868,389 |
| 2017-03-23 | $121.84 | $122.97 | $121.51 | $122.76 | $57.31 | 478,932 |
| 2017-03-22 | $121.07 | $121.90 | $120.29 | $121.83 | $56.88 | 1,388,871 |
| 2017-03-21 | $123.25 | $123.63 | $120.77 | $120.90 | $56.44 | 1,040,795 |
| 2017-03-20 | $124.20 | $124.20 | $122.87 | $122.94 | $57.39 | 585,644 |
| 2017-03-17 | $123.61 | $124.88 | $123.01 | $124.36 | $58.06 | 1,040,600 |
| 2017-03-16 | $123.99 | $123.99 | $122.41 | $123.05 | $57.45 | 1,027,900 |
| 2017-03-15 | $122.93 | $124.18 | $122.72 | $123.66 | $57.73 | 766,710 |
| 2017-03-14 | $121.56 | $122.14 | $120.65 | $121.88 | $56.90 | 701,753 |
| 2017-03-13 | $120.90 | $122.44 | $120.35 | $122.00 | $56.96 | 577,282 |
| 2017-03-10 | $121.05 | $121.22 | $119.72 | $120.59 | $56.30 | 601,608 |
| 2017-03-09 | $120.68 | $121.17 | $119.81 | $119.92 | $55.98 | 553,675 |
| 2017-03-08 | $119.19 | $120.91 | $119.02 | $120.80 | $56.40 | 927,614 |
| 2017-03-07 | $120.58 | $120.71 | $118.85 | $119.25 | $55.67 | 956,144 |
| 2017-03-06 | $121.04 | $121.90 | $120.25 | $120.31 | $56.17 | 825,538 |
| 2017-03-03 | $122.33 | $122.75 | $121.46 | $122.34 | $57.11 | 547,999 |
| 2017-03-02 | $121.62 | $123.09 | $121.62 | $122.02 | $56.97 | 600,407 |
| 2017-03-01 | $122.48 | $123.60 | $122.06 | $122.51 | $57.19 | 806,724 |
| 2017-02-28 | $120.75 | $121.24 | $119.14 | $120.66 | $56.33 | 608,553 |
| 2017-02-27 | $121.57 | $122.04 | $120.54 | $120.99 | $56.48 | 644,927 |
| 2017-02-24 | $121.68 | $122.25 | $119.40 | $121.87 | $56.71 | 476,527 |
| 2017-02-23 | $123.47 | $123.71 | $122.05 | $122.55 | $57.03 | 629,547 |
| 2017-02-22 | $122.73 | $124.16 | $122.37 | $122.96 | $57.22 | 816,120 |
| 2017-02-21 | $121.98 | $123.48 | $121.81 | $123.18 | $57.32 | 1,228,986 |
| 2017-02-17 | $120.43 | $121.82 | $119.96 | $121.81 | $56.68 | 784,982 |
| 2017-02-16 | $121.17 | $121.94 | $120.35 | $120.79 | $56.21 | 693,528 |
| 2017-02-15 | $120.01 | $120.94 | $119.56 | $120.78 | $56.20 | 803,957 |
| 2017-02-14 | $120.41 | $120.76 | $119.34 | $120.48 | $56.07 | 754,053 |
| 2017-02-13 | $119.13 | $121.11 | $118.59 | $120.64 | $56.14 | 820,720 |
| 2017-02-10 | $118.01 | $119.11 | $117.53 | $118.68 | $55.23 | 468,075 |
| 2017-02-09 | $117.71 | $118.17 | $116.79 | $117.90 | $54.86 | 688,655 |
| 2017-02-08 | $117.29 | $117.78 | $116.60 | $117.65 | $54.75 | 446,002 |
| 2017-02-07 | $117.44 | $118.20 | $117.07 | $117.57 | $54.71 | 567,021 |
| 2017-02-06 | $118.22 | $118.56 | $117.27 | $117.66 | $54.75 | 516,360 |
| 2017-02-03 | $118.13 | $119.20 | $115.59 | $118.70 | $55.24 | 635,310 |
| 2017-02-02 | $119.05 | $119.11 | $117.33 | $117.62 | $54.73 | 1,031,884 |
| 2017-02-01 | $119.06 | $119.87 | $117.97 | $119.40 | $55.56 | 1,418,096 |
| 2017-01-31 | $118.92 | $119.74 | $117.67 | $119.03 | $55.39 | 1,241,975 |
| 2017-01-30 | $117.81 | $118.43 | $116.19 | $118.30 | $55.05 | 1,716,164 |
| 2017-01-27 | $118.17 | $121.79 | $118.17 | $118.91 | $55.33 | 2,482,687 |
| 2017-01-26 | $115.90 | $116.59 | $115.31 | $116.25 | $54.10 | 1,476,300 |
| 2017-01-25 | $113.71 | $116.50 | $113.58 | $116.48 | $54.20 | 2,073,525 |
| 2017-01-24 | $111.48 | $113.97 | $110.08 | $113.81 | $52.96 | 1,289,971 |
| 2017-01-23 | $110.52 | $111.05 | $109.49 | $111.01 | $51.66 | 964,681 |
| 2017-01-20 | $109.92 | $110.55 | $109.43 | $110.00 | $51.19 | 738,501 |
| 2017-01-19 | $110.43 | $110.69 | $109.25 | $109.77 | $51.08 | 967,977 |
| 2017-01-18 | $110.99 | $111.76 | $110.13 | $110.45 | $51.40 | 756,716 |
| 2017-01-17 | $110.59 | $111.63 | $109.05 | $110.95 | $51.63 | 782,283 |
| 2017-01-13 | $111.07 | $111.63 | $110.19 | $111.28 | $51.78 | 1,066,686 |
| 2017-01-12 | $111.01 | $111.16 | $109.64 | $110.99 | $51.65 | 741,670 |
| 2017-01-11 | $110.85 | $110.93 | $110.06 | $110.91 | $51.61 | 669,867 |
| 2017-01-10 | $111.33 | $111.83 | $110.38 | $110.92 | $51.62 | 591,596 |
| 2017-01-09 | $111.34 | $111.60 | $110.56 | $110.84 | $51.58 | 670,563 |
| 2017-01-06 | $111.29 | $112.18 | $110.80 | $111.78 | $52.02 | 412,275 |
| 2017-01-05 | $110.53 | $111.48 | $110.16 | $111.44 | $51.86 | 1,301,769 |
| 2017-01-04 | $109.67 | $111.46 | $108.97 | $110.97 | $51.64 | 1,428,321 |
| 2017-01-03 | $110.40 | $110.43 | $108.15 | $109.12 | $50.78 | 999,926 |
| 2016-12-30 | $109.89 | $110.93 | $109.02 | $109.29 | $50.86 | 734,540 |
| 2016-12-29 | $109.40 | $110.13 | $109.30 | $110.10 | $51.24 | 608,483 |
| 2016-12-28 | $111.92 | $111.92 | $109.30 | $109.41 | $50.91 | 1,096,177 |
| 2016-12-27 | $110.01 | $111.25 | $109.71 | $111.03 | $51.67 | 949,092 |
| 2016-12-23 | $108.23 | $110.32 | $108.23 | $110.02 | $51.20 | 895,481 |
| 2016-12-22 | $109.41 | $109.41 | $107.59 | $108.39 | $50.44 | 1,121,589 |
| 2016-12-21 | $109.73 | $110.14 | $109.07 | $109.59 | $51.00 | 1,650,833 |
| 2016-12-20 | $109.97 | $110.60 | $109.60 | $109.87 | $51.13 | 1,279,063 |
| 2016-12-19 | $109.99 | $110.24 | $107.68 | $110.17 | $51.27 | 2,016,444 |
| 2016-12-16 | $112.71 | $113.29 | $110.10 | $110.10 | $51.24 | 2,980,271 |
| 2016-12-15 | $111.55 | $113.17 | $111.20 | $112.73 | $52.46 | 1,401,255 |
| 2016-12-14 | $114.61 | $115.25 | $111.77 | $112.08 | $52.16 | 1,474,288 |
| 2016-12-13 | $114.92 | $115.46 | $113.19 | $114.53 | $53.30 | 1,440,200 |
| 2016-12-12 | $116.95 | $117.15 | $114.62 | $114.75 | $53.40 | 1,304,612 |
| 2016-12-09 | $115.22 | $116.86 | $114.89 | $116.78 | $54.34 | 1,290,627 |
| 2016-12-08 | $115.00 | $115.10 | $114.24 | $115.03 | $53.53 | 1,096,845 |
| 2016-12-07 | $112.13 | $115.01 | $112.13 | $114.70 | $53.38 | 1,281,311 |
| 2016-12-06 | $111.15 | $112.22 | $110.88 | $112.17 | $52.20 | 1,020,705 |
| 2016-12-05 | $110.92 | $112.00 | $110.34 | $111.32 | $51.80 | 1,608,069 |
| 2016-12-02 | $110.23 | $111.34 | $109.54 | $110.15 | $51.26 | 1,045,103 |
| 2016-12-01 | $113.44 | $113.59 | $109.93 | $110.35 | $51.35 | 1,572,057 |
| 2016-11-30 | $114.97 | $115.21 | $112.42 | $112.70 | $52.44 | 1,717,552 |
| 2016-11-29 | $112.46 | $115.00 | $109.80 | $114.43 | $53.25 | 1,256,687 |
| 2016-11-28 | $115.07 | $115.72 | $113.07 | $113.38 | $52.58 | 1,253,969 |
| 2016-11-25 | $115.07 | $115.74 | $114.60 | $115.12 | $53.39 | 305,185 |
| 2016-11-23 | $112.94 | $114.97 | $112.51 | $114.77 | $53.23 | 926,915 |
| 2016-11-22 | $112.67 | $113.73 | $111.95 | $113.54 | $52.66 | 972,293 |
| 2016-11-21 | $111.18 | $112.37 | $111.18 | $112.18 | $52.03 | 877,151 |
| 2016-11-18 | $109.26 | $111.27 | $109.26 | $111.12 | $51.53 | 906,680 |
| 2016-11-17 | $109.08 | $110.41 | $108.47 | $109.32 | $50.70 | 1,242,893 |
| 2016-11-16 | $107.74 | $109.25 | $107.72 | $109.15 | $50.62 | 805,595 |
| 2016-11-15 | $106.84 | $108.75 | $106.82 | $108.32 | $50.24 | 729,194 |
| 2016-11-14 | $107.73 | $108.42 | $107.12 | $108.22 | $50.19 | 1,231,996 |
| 2016-11-11 | $108.00 | $108.78 | $106.83 | $107.54 | $49.87 | 1,347,445 |
| 2016-11-10 | $109.14 | $111.23 | $107.68 | $108.16 | $50.16 | 1,647,644 |
| 2016-11-09 | $112.49 | $114.04 | $105.50 | $108.84 | $50.48 | 4,191,088 |
| 2016-11-08 | $113.52 | $115.08 | $112.88 | $114.97 | $53.32 | 957,126 |
| 2016-11-07 | $114.56 | $115.11 | $113.19 | $113.56 | $52.67 | 1,296,224 |
| 2016-11-04 | $111.99 | $114.38 | $110.98 | $113.01 | $52.41 | 861,912 |
| 2016-11-03 | $111.23 | $112.39 | $110.71 | $112.22 | $52.04 | 713,286 |
| 2016-11-02 | $111.36 | $112.11 | $110.70 | $111.06 | $51.51 | 972,273 |
| 2016-11-01 | $112.00 | $112.11 | $110.50 | $111.54 | $51.73 | 813,142 |
| 2016-10-31 | $112.31 | $112.36 | $111.43 | $111.73 | $51.82 | 743,294 |
| 2016-10-28 | $111.82 | $113.23 | $111.17 | $111.95 | $51.92 | 894,602 |
| 2016-10-27 | $112.22 | $112.28 | $110.46 | $111.92 | $51.91 | 1,053,739 |
| 2016-10-26 | $111.10 | $112.33 | $109.89 | $111.93 | $51.91 | 1,305,494 |
| 2016-10-25 | $113.12 | $113.12 | $110.85 | $111.33 | $51.63 | 1,602,282 |
| 2016-10-24 | $113.19 | $114.50 | $111.72 | $113.11 | $52.46 | 1,966,229 |
| 2016-10-21 | $112.10 | $112.21 | $110.79 | $111.88 | $51.89 | 1,498,551 |
| 2016-10-20 | $112.61 | $113.76 | $112.08 | $112.31 | $52.09 | 1,130,494 |
| 2016-10-19 | $113.96 | $114.40 | $112.69 | $113.04 | $52.42 | 1,602,119 |
| 2016-10-18 | $114.80 | $114.92 | $113.14 | $113.96 | $52.85 | 823,363 |
| 2016-10-17 | $113.69 | $114.10 | $113.26 | $113.55 | $52.66 | 1,011,616 |
| 2016-10-14 | $114.57 | $115.13 | $113.50 | $114.11 | $52.92 | 832,305 |
| 2016-10-13 | $112.96 | $114.72 | $111.81 | $114.17 | $52.95 | 907,753 |
| 2016-10-12 | $113.04 | $114.46 | $112.17 | $114.24 | $52.98 | 860,305 |
| 2016-10-11 | $116.03 | $116.41 | $112.48 | $112.97 | $52.39 | 1,368,239 |
| 2016-10-10 | $117.83 | $118.82 | $116.20 | $116.37 | $53.97 | 870,494 |
| 2016-10-07 | $118.08 | $119.03 | $116.57 | $117.27 | $54.39 | 1,554,506 |
| 2016-10-06 | $115.64 | $117.97 | $115.42 | $117.90 | $54.68 | 1,907,489 |
| 2016-10-05 | $113.40 | $116.16 | $113.02 | $115.96 | $53.78 | 1,468,276 |
| 2016-10-04 | $114.94 | $115.95 | $113.15 | $113.41 | $52.60 | 1,524,322 |
| 2016-10-03 | $115.89 | $115.95 | $113.25 | $114.65 | $53.17 | 2,012,645 |
| 2016-09-30 | $117.13 | $117.88 | $115.88 | $115.95 | $53.77 | 2,084,091 |
| 2016-09-29 | $116.99 | $118.10 | $115.98 | $116.87 | $54.20 | 1,740,584 |
| 2016-09-28 | $117.56 | $119.67 | $115.73 | $117.58 | $54.53 | 2,277,991 |
| 2016-09-27 | $118.23 | $118.61 | $117.29 | $117.49 | $54.49 | 1,495,006 |
| 2016-09-26 | $118.09 | $118.84 | $116.43 | $117.98 | $54.72 | 2,112,171 |
| 2016-09-23 | $121.92 | $123.05 | $117.79 | $118.22 | $54.83 | 4,027,961 |
| 2016-09-22 | $124.32 | $124.72 | $121.73 | $122.29 | $56.71 | 2,793,214 |
| 2016-09-21 | $123.22 | $125.00 | $123.02 | $123.30 | $57.18 | 2,952,215 |
| 2016-09-20 | $123.27 | $123.59 | $122.14 | $123.12 | $57.10 | 1,050,278 |
| 2016-09-19 | $120.40 | $123.99 | $120.25 | $122.33 | $56.73 | 2,931,546 |
| 2016-09-16 | $117.93 | $120.47 | $117.93 | $119.75 | $55.54 | 2,048,347 |
| 2016-09-15 | $117.54 | $118.96 | $117.38 | $118.68 | $55.04 | 1,167,850 |
| 2016-09-14 | $117.45 | $117.93 | $116.66 | $117.71 | $54.59 | 768,849 |
| 2016-09-13 | $119.38 | $119.60 | $115.92 | $117.24 | $54.37 | 1,780,592 |
| 2016-09-12 | $115.94 | $120.96 | $115.91 | $120.49 | $55.88 | 2,104,782 |
| 2016-09-09 | $117.70 | $117.91 | $116.06 | $116.49 | $54.02 | 1,349,266 |
| 2016-09-08 | $118.82 | $119.50 | $118.15 | $118.56 | $54.98 | 562,649 |
| 2016-09-07 | $117.81 | $119.55 | $117.65 | $119.31 | $55.33 | 822,691 |
| 2016-09-06 | $118.59 | $118.61 | $117.44 | $118.14 | $54.79 | 394,846 |
| 2016-09-02 | $118.00 | $118.79 | $117.65 | $118.33 | $54.88 | 574,083 |
| 2016-09-01 | $116.98 | $117.75 | $116.80 | $117.62 | $54.55 | 488,259 |
| 2016-08-31 | $117.09 | $117.43 | $116.52 | $117.08 | $54.30 | 658,171 |
| 2016-08-30 | $116.87 | $117.65 | $116.30 | $117.17 | $54.34 | 796,020 |
| 2016-08-29 | $115.20 | $117.25 | $114.47 | $116.97 | $54.25 | 947,207 |
| 2016-08-26 | $116.36 | $117.12 | $114.96 | $115.42 | $53.53 | 506,050 |
| 2016-08-25 | $115.15 | $116.45 | $115.11 | $116.16 | $53.87 | 454,902 |
| 2016-08-24 | $115.68 | $115.71 | $114.06 | $115.30 | $53.47 | 460,890 |
| 2016-08-23 | $115.88 | $116.36 | $115.30 | $115.67 | $53.64 | 443,984 |
| 2016-08-22 | $115.22 | $115.73 | $114.83 | $115.59 | $53.61 | 525,516 |
| 2016-08-19 | $114.79 | $116.17 | $114.79 | $115.92 | $53.76 | 545,110 |
| 2016-08-18 | $113.75 | $115.61 | $113.67 | $115.59 | $53.61 | 1,368,306 |
| 2016-08-17 | $114.00 | $114.43 | $113.22 | $114.04 | $52.89 | 767,714 |
| 2016-08-16 | $113.65 | $114.73 | $113.65 | $114.10 | $52.74 | 596,226 |
| 2016-08-15 | $112.70 | $114.60 | $112.40 | $113.96 | $52.67 | 828,442 |
| 2016-08-12 | $112.59 | $113.65 | $112.11 | $112.75 | $52.11 | 964,001 |
| 2016-08-11 | $114.55 | $114.99 | $112.99 | $113.19 | $52.32 | 1,174,960 |
| 2016-08-10 | $114.13 | $114.85 | $113.62 | $114.54 | $52.94 | 465,308 |
| 2016-08-09 | $114.32 | $114.99 | $113.91 | $114.08 | $52.73 | 343,271 |
| 2016-08-08 | $114.17 | $114.98 | $113.75 | $114.21 | $52.79 | 453,270 |
| 2016-08-05 | $114.26 | $114.86 | $113.63 | $114.29 | $52.82 | 310,767 |
| 2016-08-04 | $114.00 | $114.25 | $113.35 | $113.85 | $52.62 | 544,780 |
| 2016-08-03 | $113.74 | $114.09 | $112.62 | $113.80 | $52.60 | 667,913 |
| 2016-08-02 | $115.18 | $115.28 | $113.16 | $113.67 | $52.54 | 670,885 |
| 2016-08-01 | $113.07 | $115.72 | $112.75 | $115.29 | $53.29 | 1,194,157 |
| 2016-07-29 | $112.36 | $113.44 | $110.98 | $113.24 | $52.34 | 1,629,008 |
| 2016-07-28 | $111.97 | $113.90 | $111.97 | $112.68 | $52.08 | 1,565,084 |
| 2016-07-27 | $122.52 | $123.14 | $112.26 | $113.56 | $52.49 | 3,166,494 |
| 2016-07-26 | $121.57 | $121.90 | $121.08 | $121.69 | $56.24 | 761,036 |
| 2016-07-25 | $122.07 | $122.08 | $120.90 | $121.37 | $56.10 | 664,673 |
| 2016-07-22 | $121.46 | $122.75 | $121.04 | $122.39 | $56.57 | 546,029 |
| 2016-07-21 | $122.00 | $122.26 | $121.11 | $121.67 | $56.23 | 489,179 |
| 2016-07-20 | $121.31 | $123.17 | $120.77 | $122.37 | $56.56 | 1,355,366 |
| 2016-07-19 | $121.22 | $121.56 | $120.62 | $120.98 | $55.92 | 646,969 |
| 2016-07-18 | $121.61 | $121.81 | $120.80 | $121.07 | $55.96 | 395,347 |
| 2016-07-15 | $122.47 | $122.72 | $121.63 | $121.63 | $56.22 | 716,755 |
| 2016-07-14 | $121.76 | $122.60 | $121.13 | $122.00 | $56.39 | 607,648 |
| 2016-07-13 | $120.92 | $121.16 | $120.05 | $121.12 | $55.98 | 659,233 |
| 2016-07-12 | $118.60 | $120.75 | $118.54 | $120.42 | $55.66 | 981,088 |
| 2016-07-11 | $118.29 | $119.09 | $117.97 | $118.00 | $54.54 | 763,972 |
| 2016-07-08 | $115.52 | $118.41 | $115.52 | $117.91 | $54.50 | 914,849 |
| 2016-07-07 | $113.31 | $114.84 | $113.17 | $114.26 | $52.81 | 422,703 |
| 2016-07-06 | $112.38 | $112.95 | $110.90 | $112.95 | $52.20 | 1,464,397 |
| 2016-07-05 | $114.80 | $114.80 | $112.34 | $112.63 | $52.06 | 510,818 |
| 2016-07-01 | $114.90 | $116.05 | $114.72 | $115.41 | $53.34 | 457,467 |
| 2016-06-30 | $112.99 | $114.84 | $112.36 | $114.77 | $53.05 | 1,458,832 |
| 2016-06-29 | $111.41 | $112.87 | $111.03 | $112.51 | $52.00 | 991,745 |
| 2016-06-28 | $112.00 | $112.00 | $108.91 | $110.09 | $50.88 | 1,361,805 |
| 2016-06-27 | $111.65 | $112.29 | $110.04 | $110.77 | $51.20 | 1,517,960 |
| 2016-06-24 | $112.98 | $115.03 | $112.17 | $112.80 | $52.13 | 1,266,480 |
| 2016-06-23 | $116.50 | $117.35 | $116.09 | $117.24 | $54.19 | 962,382 |
| 2016-06-22 | $115.55 | $116.02 | $114.88 | $115.76 | $53.50 | 1,185,944 |
| 2016-06-21 | $114.97 | $115.37 | $114.13 | $115.16 | $53.23 | 722,351 |
| 2016-06-20 | $115.63 | $116.33 | $114.71 | $114.97 | $53.14 | 654,171 |
| 2016-06-17 | $114.42 | $114.85 | $113.43 | $114.52 | $52.93 | 1,443,158 |
| 2016-06-16 | $114.29 | $114.79 | $112.88 | $114.62 | $52.98 | 622,598 |
| 2016-06-15 | $114.78 | $115.79 | $114.06 | $115.06 | $53.18 | 997,741 |
| 2016-06-14 | $113.71 | $114.54 | $112.76 | $114.24 | $52.80 | 890,495 |
| 2016-06-13 | $115.39 | $116.38 | $114.15 | $114.28 | $52.82 | 667,146 |
| 2016-06-10 | $116.28 | $116.93 | $115.74 | $116.36 | $53.78 | 584,029 |
| 2016-06-09 | $117.01 | $117.73 | $116.45 | $117.23 | $54.18 | 523,744 |
| 2016-06-08 | $116.46 | $118.54 | $115.88 | $118.20 | $54.63 | 877,775 |
| 2016-06-07 | $115.15 | $116.50 | $114.92 | $116.25 | $53.73 | 818,245 |
| 2016-06-06 | $114.69 | $115.38 | $114.33 | $115.09 | $53.19 | 623,334 |
| 2016-06-03 | $114.53 | $114.55 | $113.55 | $114.26 | $52.81 | 1,026,974 |
| 2016-06-02 | $112.80 | $114.61 | $112.14 | $114.53 | $52.93 | 947,768 |
| 2016-06-01 | $112.54 | $114.19 | $111.08 | $112.79 | $52.13 | 780,290 |
| 2016-05-31 | $114.44 | $114.46 | $112.92 | $113.36 | $52.21 | 720,655 |
| 2016-05-27 | $113.74 | $114.22 | $113.32 | $114.18 | $52.59 | 553,180 |
| 2016-05-26 | $113.90 | $114.13 | $113.24 | $113.57 | $52.31 | 575,818 |
| 2016-05-25 | $113.92 | $114.10 | $113.45 | $113.63 | $52.34 | 605,262 |
| 2016-05-24 | $112.72 | $113.69 | $111.84 | $113.46 | $52.26 | 619,076 |
| 2016-05-23 | $112.25 | $113.17 | $111.94 | $112.50 | $51.82 | 460,435 |
| 2016-05-20 | $112.58 | $113.71 | $112.06 | $112.39 | $51.77 | 580,673 |
| 2016-05-19 | $111.39 | $112.41 | $110.69 | $111.99 | $51.58 | 918,078 |
| 2016-05-18 | $112.00 | $113.02 | $111.13 | $111.95 | $51.56 | 740,465 |
| 2016-05-17 | $112.63 | $113.13 | $111.28 | $112.10 | $51.63 | 974,611 |
| 2016-05-16 | $112.00 | $113.47 | $111.90 | $112.83 | $51.97 | 459,111 |
| 2016-05-13 | $112.56 | $113.46 | $111.42 | $111.82 | $51.50 | 465,895 |
| 2016-05-12 | $112.95 | $113.71 | $111.91 | $113.03 | $52.06 | 533,144 |
| 2016-05-11 | $112.82 | $113.55 | $111.97 | $112.13 | $51.65 | 857,993 |
| 2016-05-10 | $110.81 | $112.99 | $110.75 | $112.84 | $51.97 | 538,738 |
| 2016-05-09 | $111.11 | $111.50 | $110.41 | $110.62 | $50.95 | 979,237 |
| 2016-05-06 | $110.73 | $111.78 | $110.01 | $111.43 | $51.32 | 559,858 |
| 2016-05-05 | $111.45 | $112.19 | $110.88 | $111.08 | $51.16 | 479,724 |
| 2016-05-04 | $110.99 | $112.53 | $110.74 | $111.04 | $51.14 | 545,581 |
| 2016-05-03 | $111.86 | $112.21 | $110.99 | $112.01 | $51.59 | 615,996 |
| 2016-05-02 | $111.46 | $112.94 | $111.13 | $112.81 | $51.96 | 814,094 |
| 2016-04-29 | $111.88 | $112.39 | $110.57 | $111.60 | $51.40 | 736,143 |
| 2016-04-28 | $112.37 | $114.13 | $112.09 | $112.24 | $51.70 | 634,022 |
| 2016-04-27 | $113.64 | $116.11 | $111.99 | $113.30 | $52.19 | 1,438,130 |
| 2016-04-26 | $114.71 | $116.34 | $114.59 | $115.66 | $53.27 | 830,643 |
| 2016-04-25 | $115.65 | $115.99 | $113.55 | $114.10 | $52.55 | 1,039,322 |
| 2016-04-22 | $114.60 | $116.25 | $114.48 | $115.84 | $53.36 | 655,991 |
| 2016-04-21 | $114.52 | $115.13 | $114.06 | $114.15 | $52.58 | 503,303 |
| 2016-04-20 | $114.63 | $114.98 | $113.65 | $114.65 | $52.81 | 727,294 |
| 2016-04-19 | $113.55 | $114.85 | $113.11 | $114.56 | $52.77 | 906,895 |
| 2016-04-18 | $112.81 | $113.23 | $112.26 | $113.09 | $52.09 | 809,438 |
| 2016-04-15 | $112.91 | $113.77 | $112.57 | $112.89 | $52.00 | 893,562 |
| 2016-04-14 | $111.98 | $113.16 | $111.16 | $112.80 | $51.96 | 1,075,434 |
| 2016-04-13 | $111.37 | $112.45 | $110.76 | $112.21 | $51.68 | 634,370 |
| 2016-04-12 | $109.67 | $110.65 | $109.32 | $110.58 | $50.93 | 504,563 |
| 2016-04-11 | $109.56 | $110.55 | $109.41 | $109.58 | $50.47 | 604,948 |
| 2016-04-08 | $110.00 | $111.14 | $108.64 | $109.10 | $50.25 | 626,316 |
| 2016-04-07 | $109.04 | $109.91 | $108.75 | $109.16 | $50.28 | 768,099 |
| 2016-04-06 | $109.42 | $109.87 | $108.33 | $109.79 | $50.57 | 578,932 |
| 2016-04-05 | $109.97 | $110.24 | $109.40 | $109.59 | $50.48 | 958,873 |
| 2016-04-04 | $109.98 | $111.34 | $109.64 | $110.65 | $50.96 | 902,680 |
| 2016-04-01 | $109.30 | $110.59 | $108.34 | $110.11 | $50.72 | 1,564,025 |
| 2016-03-31 | $110.39 | $110.94 | $109.42 | $109.96 | $50.65 | 850,301 |
| 2016-03-30 | $109.59 | $110.98 | $109.09 | $110.66 | $50.97 | 849,180 |
| 2016-03-29 | $107.74 | $108.79 | $107.22 | $108.76 | $50.09 | 970,221 |
| 2016-03-28 | $107.22 | $108.29 | $106.99 | $107.94 | $49.72 | 578,844 |
| 2016-03-24 | $106.89 | $107.33 | $105.71 | $107.22 | $49.39 | 1,101,374 |
| 2016-03-23 | $108.44 | $108.69 | $107.30 | $107.35 | $49.45 | 883,715 |
| 2016-03-22 | $107.52 | $109.16 | $107.40 | $108.44 | $49.95 | 1,402,854 |
| 2016-03-21 | $106.88 | $108.42 | $106.88 | $108.20 | $49.84 | 1,188,990 |
| 2016-03-18 | $105.68 | $107.59 | $105.57 | $106.86 | $49.22 | 1,933,565 |
| 2016-03-17 | $104.46 | $105.92 | $104.05 | $105.69 | $48.68 | 1,800,911 |
| 2016-03-16 | $102.02 | $104.79 | $101.73 | $104.76 | $48.25 | 2,001,931 |
| 2016-03-15 | $102.28 | $102.33 | $101.52 | $102.03 | $46.99 | 1,030,324 |
| 2016-03-14 | $102.29 | $103.55 | $100.98 | $102.57 | $47.24 | 1,429,104 |
| 2016-03-11 | $99.17 | $101.47 | $99.14 | $101.36 | $46.69 | 699,283 |
| 2016-03-10 | $98.56 | $101.80 | $97.61 | $98.46 | $45.35 | 642,756 |
| 2016-03-09 | $99.63 | $99.73 | $97.90 | $98.49 | $45.36 | 878,811 |
| 2016-03-08 | $99.81 | $100.18 | $98.57 | $99.16 | $45.67 | 664,861 |
| 2016-03-07 | $100.25 | $101.34 | $99.75 | $100.57 | $46.32 | 1,055,006 |
| 2016-03-04 | $100.09 | $101.15 | $99.46 | $100.72 | $46.39 | 851,924 |
| 2016-03-03 | $98.33 | $99.94 | $97.85 | $99.88 | $46.00 | 810,011 |
| 2016-03-02 | $97.68 | $98.35 | $97.28 | $98.26 | $45.26 | 815,347 |
| 2016-03-01 | $96.29 | $98.27 | $95.66 | $97.98 | $45.13 | 930,947 |
| 2016-02-29 | $95.99 | $97.04 | $95.22 | $95.29 | $43.89 | 815,048 |
| 2016-02-26 | $95.19 | $96.27 | $95.19 | $95.94 | $44.19 | 704,442 |
| 2016-02-25 | $94.45 | $94.91 | $93.08 | $94.71 | $43.62 | 774,129 |
| 2016-02-24 | $91.20 | $94.16 | $90.63 | $94.06 | $43.32 | 669,299 |
| 2016-02-23 | $93.49 | $94.16 | $91.95 | $92.33 | $42.53 | 1,367,483 |
| 2016-02-22 | $93.79 | $94.55 | $93.48 | $94.12 | $43.35 | 998,669 |
| 2016-02-19 | $92.25 | $92.98 | $91.01 | $92.70 | $42.70 | 1,694,812 |
| 2016-02-18 | $94.50 | $94.91 | $92.66 | $92.75 | $42.72 | 1,551,812 |
| 2016-02-17 | $95.63 | $95.87 | $93.42 | $94.19 | $43.38 | 2,889,285 |
| 2016-02-16 | $93.21 | $96.18 | $92.57 | $95.54 | $43.82 | 2,026,898 |
| 2016-02-12 | $90.01 | $92.99 | $89.58 | $91.93 | $42.17 | 1,345,976 |
| 2016-02-11 | $88.89 | $90.17 | $88.30 | $89.25 | $40.94 | 1,927,368 |
| 2016-02-10 | $92.14 | $93.64 | $90.33 | $90.47 | $41.50 | 1,353,779 |
| 2016-02-09 | $90.84 | $92.99 | $90.59 | $91.49 | $41.97 | 1,671,943 |
| 2016-02-08 | $91.80 | $92.73 | $90.48 | $91.86 | $42.14 | 1,969,426 |
| 2016-02-05 | $94.99 | $95.13 | $92.83 | $92.99 | $42.65 | 1,529,237 |
| 2016-02-04 | $94.38 | $96.90 | $93.78 | $95.07 | $43.61 | 1,245,173 |
| 2016-02-03 | $93.36 | $94.63 | $91.11 | $94.29 | $43.25 | 946,655 |
| 2016-02-02 | $92.89 | $93.36 | $91.47 | $92.27 | $42.32 | 1,593,095 |
| 2016-02-01 | $94.28 | $94.61 | $92.92 | $93.53 | $42.90 | 1,957,529 |
| 2016-01-29 | $92.65 | $94.83 | $92.65 | $94.76 | $43.47 | 1,793,841 |
| 2016-01-28 | $95.44 | $95.73 | $91.23 | $92.19 | $42.29 | 2,666,795 |
| 2016-01-27 | $95.36 | $96.77 | $93.79 | $94.32 | $43.26 | 1,645,074 |
| 2016-01-26 | $92.13 | $97.03 | $91.50 | $95.81 | $43.95 | 3,132,012 |
| 2016-01-25 | $97.09 | $97.64 | $95.50 | $95.68 | $43.89 | 1,801,523 |
| 2016-01-22 | $98.32 | $100.20 | $97.15 | $97.71 | $44.82 | 1,090,810 |
| 2016-01-21 | $96.41 | $97.58 | $94.77 | $96.97 | $44.48 | 1,896,765 |
| 2016-01-20 | $94.54 | $97.39 | $93.62 | $96.39 | $44.21 | 2,201,381 |
| 2016-01-19 | $97.74 | $97.82 | $95.19 | $96.24 | $44.14 | 2,169,884 |
| 2016-01-15 | $95.99 | $98.12 | $95.87 | $97.10 | $44.54 | 2,332,465 |
| 2016-01-14 | $98.00 | $99.00 | $96.86 | $98.37 | $45.12 | 1,362,650 |
| 2016-01-13 | $99.75 | $100.42 | $96.63 | $97.76 | $44.84 | 2,617,940 |
| 2016-01-12 | $99.49 | $100.31 | $97.85 | $99.47 | $45.63 | 1,221,849 |
| 2016-01-11 | $98.28 | $98.99 | $97.06 | $98.51 | $45.19 | 1,523,631 |
| 2016-01-08 | $98.71 | $99.01 | $97.80 | $97.99 | $44.95 | 1,511,106 |
| 2016-01-07 | $99.11 | $100.07 | $98.25 | $98.29 | $45.09 | 1,617,737 |
| 2016-01-06 | $101.26 | $101.58 | $100.21 | $101.02 | $46.34 | 1,745,830 |
| 2016-01-05 | $102.55 | $103.11 | $101.32 | $102.47 | $47.00 | 956,011 |
| 2016-01-04 | $101.19 | $102.59 | $100.28 | $102.16 | $46.86 | 2,062,867 |
| 2015-12-31 | $103.31 | $103.95 | $102.37 | $102.70 | $47.11 | 1,631,411 |
| 2015-12-30 | $103.80 | $105.38 | $103.59 | $104.14 | $47.77 | 778,233 |
| 2015-12-29 | $104.75 | $105.59 | $103.27 | $104.18 | $47.79 | 968,913 |
| 2015-12-28 | $104.44 | $104.44 | $102.92 | $103.92 | $47.67 | 622,726 |
| 2015-12-24 | $104.56 | $105.04 | $103.88 | $104.67 | $48.01 | 493,414 |
| 2015-12-23 | $103.75 | $105.04 | $103.45 | $104.78 | $48.06 | 810,778 |
| 2015-12-22 | $102.54 | $104.13 | $102.05 | $103.39 | $47.42 | 659,018 |
| 2015-12-21 | $101.89 | $102.97 | $101.41 | $102.02 | $46.80 | 1,326,759 |
| 2015-12-18 | $103.00 | $103.29 | $101.10 | $101.10 | $46.37 | 1,834,442 |
| 2015-12-17 | $104.53 | $104.67 | $102.86 | $103.33 | $47.40 | 1,688,400 |
| 2015-12-16 | $103.57 | $104.79 | $102.83 | $104.36 | $47.87 | 807,255 |
| 2015-12-15 | $103.69 | $104.44 | $102.16 | $102.79 | $47.15 | 1,463,334 |
| 2015-12-14 | $104.55 | $105.01 | $102.32 | $102.88 | $47.19 | 1,527,309 |
| 2015-12-11 | $105.49 | $105.84 | $104.43 | $104.56 | $47.96 | 1,643,091 |
| 2015-12-10 | $107.79 | $108.24 | $106.94 | $107.07 | $49.11 | 1,140,462 |
| 2015-12-09 | $109.37 | $111.53 | $107.50 | $107.79 | $49.44 | 1,314,123 |
| 2015-12-08 | $109.29 | $110.41 | $108.89 | $109.39 | $50.18 | 1,212,805 |
| 2015-12-07 | $112.55 | $112.84 | $109.91 | $110.90 | $50.87 | 1,328,282 |
| 2015-12-04 | $112.04 | $113.32 | $111.76 | $113.10 | $51.88 | 864,119 |
| 2015-12-03 | $112.23 | $112.73 | $111.42 | $111.98 | $51.36 | 1,231,833 |
| 2015-12-02 | $113.12 | $113.38 | $111.91 | $111.98 | $51.36 | 922,658 |
| 2015-12-01 | $112.98 | $113.75 | $112.17 | $113.25 | $51.95 | 865,415 |
| 2015-11-30 | $112.48 | $113.81 | $112.11 | $112.65 | $51.67 | 1,137,822 |
| 2015-11-27 | $111.55 | $112.64 | $108.76 | $112.39 | $51.55 | 1,333,550 |
| 2015-11-25 | $112.05 | $112.78 | $111.89 | $112.09 | $51.24 | 878,713 |
| 2015-11-24 | $111.38 | $112.80 | $110.75 | $112.31 | $51.34 | 969,321 |
| 2015-11-23 | $112.29 | $113.08 | $111.65 | $112.15 | $51.26 | 964,704 |
| 2015-11-20 | $112.94 | $113.26 | $112.09 | $112.39 | $51.37 | 782,348 |
| 2015-11-19 | $111.75 | $113.96 | $111.17 | $112.60 | $51.47 | 961,440 |
| 2015-11-18 | $110.29 | $111.99 | $110.29 | $111.89 | $51.15 | 1,121,633 |
| 2015-11-17 | $109.78 | $110.43 | $108.72 | $109.71 | $50.15 | 751,073 |
| 2015-11-16 | $108.73 | $110.49 | $108.20 | $109.39 | $50.00 | 625,127 |
| 2015-11-13 | $107.36 | $109.33 | $106.85 | $109.20 | $49.92 | 854,564 |
| 2015-11-12 | $110.80 | $110.80 | $107.53 | $108.06 | $49.40 | 1,719,894 |
| 2015-11-11 | $111.39 | $111.72 | $110.48 | $110.96 | $50.72 | 539,764 |
| 2015-11-10 | $111.48 | $111.94 | $110.21 | $111.15 | $50.81 | 716,162 |
| 2015-11-09 | $111.53 | $112.36 | $108.74 | $111.81 | $51.11 | 856,349 |
| 2015-11-06 | $110.52 | $112.16 | $109.94 | $112.00 | $51.20 | 937,736 |
| 2015-11-05 | $110.62 | $111.84 | $109.44 | $111.11 | $50.79 | 1,228,780 |
| 2015-11-04 | $104.27 | $112.18 | $103.81 | $110.89 | $50.69 | 2,893,685 |
| 2015-11-03 | $110.54 | $110.95 | $108.34 | $108.71 | $49.69 | 1,576,196 |
| 2015-11-02 | $110.13 | $111.71 | $109.36 | $110.95 | $50.72 | 909,374 |
| 2015-10-30 | $109.07 | $110.27 | $108.29 | $109.72 | $50.15 | 1,144,138 |
| 2015-10-29 | $107.74 | $109.19 | $107.47 | $108.79 | $49.73 | 1,016,115 |
| 2015-10-28 | $105.00 | $107.82 | $104.70 | $107.80 | $49.28 | 1,007,655 |
| 2015-10-27 | $106.83 | $106.83 | $103.82 | $104.80 | $47.91 | 1,134,838 |
| 2015-10-26 | $107.54 | $107.62 | $106.56 | $107.30 | $49.05 | 659,762 |
| 2015-10-23 | $107.88 | $108.63 | $106.81 | $107.73 | $49.24 | 741,200 |
| 2015-10-22 | $106.28 | $107.66 | $106.02 | $106.78 | $48.81 | 564,614 |
| 2015-10-21 | $106.86 | $107.64 | $105.05 | $105.21 | $48.09 | 527,649 |
| 2015-10-20 | $106.17 | $107.50 | $106.05 | $106.37 | $48.62 | 1,132,267 |
| 2015-10-19 | $105.88 | $106.57 | $105.10 | $106.45 | $48.66 | 1,036,155 |
| 2015-10-16 | $106.12 | $106.85 | $105.70 | $106.43 | $48.65 | 1,065,932 |
| 2015-10-15 | $105.68 | $106.09 | $104.18 | $105.79 | $48.36 | 786,640 |
| 2015-10-14 | $105.72 | $108.10 | $105.23 | $105.54 | $48.24 | 840,723 |
| 2015-10-13 | $105.41 | $106.78 | $104.97 | $105.50 | $48.23 | 862,576 |
| 2015-10-12 | $105.52 | $106.42 | $104.78 | $106.27 | $48.58 | 910,825 |
| 2015-10-09 | $106.75 | $107.84 | $105.33 | $105.52 | $48.23 | 1,592,091 |
| 2015-10-08 | $105.69 | $107.87 | $105.15 | $107.72 | $49.24 | 965,535 |
| 2015-10-07 | $104.11 | $105.83 | $103.49 | $105.73 | $48.33 | 1,391,897 |
| 2015-10-06 | $104.98 | $105.56 | $103.14 | $103.61 | $47.36 | 1,934,930 |
| 2015-10-05 | $104.36 | $105.80 | $103.70 | $104.78 | $47.90 | 1,585,383 |
| 2015-10-02 | $100.02 | $103.39 | $98.98 | $103.39 | $47.26 | 908,179 |
| 2015-10-01 | $101.15 | $101.62 | $99.93 | $101.41 | $46.36 | 1,317,194 |
| 2015-09-30 | $100.21 | $101.38 | $99.76 | $100.62 | $45.99 | 1,613,912 |
| 2015-09-29 | $100.03 | $101.11 | $97.58 | $99.55 | $45.51 | 2,874,540 |
| 2015-09-28 | $106.67 | $106.67 | $99.93 | $100.06 | $45.74 | 2,309,858 |
| 2015-09-25 | $109.38 | $109.63 | $106.68 | $107.26 | $49.03 | 1,128,184 |
| 2015-09-24 | $107.05 | $109.05 | $105.64 | $108.82 | $49.74 | 2,536,903 |
| 2015-09-23 | $108.46 | $109.36 | $107.49 | $108.09 | $49.41 | 2,061,769 |
| 2015-09-22 | $110.25 | $110.52 | $105.93 | $108.50 | $49.60 | 6,222,686 |
| 2015-09-21 | $105.97 | $106.98 | $105.34 | $105.72 | $48.33 | 875,085 |
| 2015-09-18 | $105.81 | $106.17 | $104.84 | $105.36 | $48.16 | 2,134,671 |
| 2015-09-17 | $107.09 | $108.93 | $106.68 | $106.98 | $48.90 | 1,007,021 |
| 2015-09-16 | $105.41 | $107.15 | $105.07 | $106.87 | $48.85 | 876,994 |
| 2015-09-15 | $105.84 | $106.37 | $105.22 | $105.50 | $48.23 | 909,966 |
| 2015-09-14 | $105.39 | $106.22 | $104.50 | $105.72 | $48.33 | 1,295,532 |
| 2015-09-11 | $104.43 | $105.97 | $104.36 | $105.59 | $48.27 | 1,404,607 |
| 2015-09-10 | $104.06 | $105.83 | $103.63 | $105.20 | $48.09 | 1,539,195 |
| 2015-09-09 | $105.54 | $107.45 | $104.00 | $104.26 | $47.66 | 1,921,568 |
| 2015-09-08 | $102.78 | $104.63 | $102.71 | $104.47 | $47.75 | 1,425,393 |
Ashland Global Holdings Inc (ASH) News Headlines
.jpg)
Leon Cooperman bought these under-the-radar stocks that struggled during the fourth quarter
The firm increased stakes in three holdings on its top 10 list for the fourth quarter.
cnbc.com Feb. 14, 2025.jpg)
Here are Wednesday's biggest analyst calls: Nvidia, Tesla, Cisco, Disney, Dell, Wingstop, Coinbase, Dutch Bros., & more
Here are the biggest calls on Wall Street on Wednesday.
cnbc.com March 26, 2025Recent Ashland Global Holdings Inc (ASH) News
Similar Companies to Ashland Global Holdings Inc (ASH) in the Specialty Chemicals Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Linde Plc | LIN | Specialty Chemicals | Basic Materials | 80,000 |
| DuPont de Nemours Inc | DD | Specialty Chemicals | Basic Materials | 61,000 |
| Sherwin-Williams Company | SHW | Specialty Chemicals | Basic Materials | 54,239 |
| Ecolab Inc | ECL | Specialty Chemicals | Basic Materials | 49,000 |
| Hawkins Inc | HWKN | Specialty Chemicals | Basic Materials | 47,500 |
| PPG Industries Inc | PPG | Specialty Chemicals | Basic Materials | 47,000 |
| LyondellBasell Industries NV - Class A | LYB | Specialty Chemicals | Basic Materials | 25,000 |
| Avient Corp | AVNT | Specialty Chemicals | Basic Materials | 24,000 |
| RPM International Inc | RPM | Specialty Chemicals | Basic Materials | 14,000 |
| Axalta Coating Systems Ltd | AXTA | Specialty Chemicals | Basic Materials | 14,000 |